From 9c008744b1eb5eb7ca353aff7fa4772234f21a8c Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 14 Mar 2025 18:11:58 +0900 Subject: [PATCH] Update 2025-03-14 2978 top30,price --- 000020/price/prices-20250301.csv | 8 + 000040/price/prices-20250301.csv | 8 + 000050/price/prices-20250301.csv | 8 + 000070/price/prices-20250301.csv | 8 + 000080/price/prices-20250301.csv | 8 + 000100/price/prices-20250301.csv | 8 + 000120/price/prices-20250301.csv | 8 + 000140/price/prices-20250301.csv | 8 + 000150/price/prices-20250301.csv | 8 + 000180/price/prices-20250301.csv | 8 + 000210/price/prices-20250301.csv | 8 + 000220/price/prices-20250301.csv | 8 + 000230/price/prices-20250301.csv | 8 + 000240/price/prices-20250301.csv | 8 + 000250/price/prices-20250301.csv | 8 + 000270/price/prices-20250301.csv | 8 + 000300/price/prices-20250301.csv | 8 + 000320/price/prices-20250301.csv | 8 + 000370/price/prices-20250301.csv | 8 + 000390/price/prices-20250301.csv | 8 + 000400/price/prices-20250301.csv | 8 + 000430/price/prices-20250301.csv | 8 + 000440/price/prices-20250301.csv | 8 + 000480/price/prices-20250301.csv | 8 + 000490/price/prices-20250301.csv | 8 + 000500/price/prices-20250301.csv | 8 + 000520/price/prices-20250301.csv | 8 + 000540/price/prices-20250301.csv | 8 + 000590/price/prices-20250301.csv | 8 + 000640/price/prices-20250301.csv | 8 + 000650/price/prices-20250301.csv | 8 + 000660/price/prices-20250301.csv | 8 + 000670/price/prices-20250301.csv | 8 + 000680/price/prices-20250301.csv | 8 + 000700/price/prices-20250301.csv | 8 + 000720/price/prices-20250301.csv | 8 + 000760/price/prices-20250301.csv | 8 + 000810/price/prices-20250301.csv | 8 + 000850/price/prices-20250301.csv | 8 + 000860/price/prices-20250301.csv | 8 + 000880/price/prices-20250301.csv | 8 + 000890/price/prices-20250301.csv | 8 + 000910/price/prices-20250301.csv | 8 + 000950/price/prices-20250301.csv | 8 + 000970/price/prices-20250301.csv | 8 + 000990/price/prices-20250301.csv | 8 + 001000/price/prices-20250301.csv | 8 + 001020/price/prices-20250301.csv | 8 + 001040/price/prices-20250301.csv | 8 + 001060/price/prices-20250301.csv | 8 + 001070/price/prices-20250301.csv | 8 + 001080/price/prices-20250301.csv | 8 + 001120/price/prices-20250301.csv | 8 + 001130/price/prices-20250301.csv | 8 + 001140/price/prices-20250301.csv | 8 + 001200/price/prices-20250301.csv | 8 + 001210/price/prices-20250301.csv | 8 + 001230/price/prices-20250301.csv | 8 + 001250/price/prices-20250301.csv | 8 + 001260/price/prices-20250301.csv | 8 + 001270/price/prices-20250301.csv | 8 + 001290/price/prices-20250301.csv | 8 + 001340/price/prices-20250301.csv | 8 + 001360/price/prices-20250301.csv | 8 + 001380/price/prices-20250301.csv | 8 + 001390/price/prices-20250301.csv | 8 + 001420/price/prices-20250301.csv | 8 + 001430/price/prices-20250301.csv | 8 + 001440/price/prices-20250301.csv | 8 + 001450/price/prices-20250301.csv | 8 + 001460/price/prices-20250301.csv | 8 + 001470/price/prices-20250301.csv | 8 + 001500/price/prices-20250301.csv | 8 + 001510/price/prices-20250301.csv | 8 + 001520/price/prices-20250301.csv | 8 + 001530/price/prices-20250301.csv | 8 + 001540/price/prices-20250301.csv | 8 + 001550/price/prices-20250301.csv | 8 + 001560/price/prices-20250301.csv | 8 + 001570/price/prices-20250301.csv | 8 + 001620/price/prices-20250301.csv | 8 + 001630/price/prices-20250301.csv | 8 + 001680/price/prices-20250301.csv | 8 + 001720/price/prices-20250301.csv | 8 + 001740/price/prices-20250301.csv | 8 + 001750/price/prices-20250301.csv | 8 + 001770/price/prices-20250301.csv | 8 + 001780/price/prices-20250301.csv | 8 + 001790/price/prices-20250301.csv | 8 + 001800/price/prices-20250301.csv | 8 + 001810/price/prices-20250301.csv | 8 + 001820/price/prices-20250301.csv | 8 + 001840/price/prices-20250301.csv | 8 + 001940/price/prices-20250301.csv | 8 + 002020/price/prices-20250301.csv | 8 + 002030/price/prices-20250301.csv | 8 + 002070/price/prices-20250301.csv | 8 + 002100/price/prices-20250301.csv | 8 + 002140/price/prices-20250301.csv | 8 + 002150/price/prices-20250301.csv | 8 + 002170/price/prices-20250301.csv | 8 + 002200/price/prices-20250301.csv | 8 + 002210/price/prices-20250301.csv | 8 + 002220/price/prices-20250301.csv | 8 + 002230/price/prices-20250301.csv | 8 + 002240/price/prices-20250301.csv | 8 + 002290/price/prices-20250301.csv | 8 + 002310/price/prices-20250301.csv | 8 + 002320/price/prices-20250301.csv | 8 + 002350/price/prices-20250301.csv | 8 + 002360/price/prices-20250301.csv | 8 + 002380/price/prices-20250301.csv | 8 + 002390/price/prices-20250301.csv | 8 + 002410/price/prices-20250301.csv | 8 + 002420/price/prices-20250301.csv | 8 + 002450/price/prices-20250301.csv | 8 + 002460/price/prices-20250301.csv | 8 + 002600/price/prices-20250301.csv | 8 + 002620/price/prices-20250301.csv | 8 + 002630/price/prices-20250301.csv | 8 + 002680/price/prices-20250301.csv | 8 + 002690/price/prices-20250301.csv | 8 + 002700/price/prices-20250301.csv | 8 + 002710/price/prices-20250301.csv | 8 + 002720/price/prices-20250301.csv | 8 + 002760/price/prices-20250301.csv | 8 + 002780/price/prices-20250301.csv | 8 + 002790/price/prices-20250301.csv | 8 + 002800/price/prices-20250301.csv | 8 + 002810/price/prices-20250301.csv | 8 + 002820/price/prices-20250301.csv | 8 + 002840/price/prices-20250301.csv | 8 + 002870/price/prices-20250301.csv | 8 + 002880/price/prices-20250301.csv | 8 + 002900/price/prices-20250301.csv | 8 + 002920/price/prices-20250301.csv | 8 + 002960/price/prices-20250301.csv | 8 + 002990/price/prices-20250301.csv | 8 + 003000/price/prices-20250301.csv | 8 + 003010/price/prices-20250301.csv | 8 + 003030/price/prices-20250301.csv | 8 + 003060/price/prices-20250301.csv | 8 + 003070/price/prices-20250301.csv | 8 + 003080/price/prices-20250301.csv | 8 + 003090/price/prices-20250301.csv | 8 + 003100/price/prices-20250301.csv | 8 + 003120/price/prices-20250301.csv | 8 + 003160/price/prices-20250301.csv | 8 + 003200/price/prices-20250301.csv | 8 + 003220/price/prices-20250301.csv | 8 + 003230/price/prices-20250301.csv | 8 + 003240/price/prices-20250301.csv | 8 + 003280/price/prices-20250301.csv | 8 + 003300/price/prices-20250301.csv | 8 + 003310/price/prices-20250301.csv | 8 + 003350/price/prices-20250301.csv | 8 + 003380/price/prices-20250301.csv | 8 + 003460/price/prices-20250301.csv | 8 + 003470/price/prices-20250301.csv | 8 + 003480/price/prices-20250301.csv | 8 + 003490/price/prices-20250301.csv | 8 + 003520/price/prices-20250301.csv | 8 + 003530/price/prices-20250301.csv | 8 + 003540/price/prices-20250301.csv | 8 + 003550/price/prices-20250301.csv | 8 + 003560/price/prices-20250301.csv | 8 + 003570/price/prices-20250301.csv | 8 + 003580/price/prices-20250301.csv | 8 + 003610/price/prices-20250301.csv | 8 + 003620/price/prices-20250301.csv | 8 + 003650/price/prices-20250301.csv | 8 + 003670/price/prices-20250301.csv | 8 + 003680/price/prices-20250301.csv | 8 + 003690/price/prices-20250301.csv | 8 + 003720/price/prices-20250301.csv | 8 + 003780/price/prices-20250301.csv | 8 + 003800/price/prices-20250301.csv | 8 + 003830/price/prices-20250301.csv | 8 + 003850/price/prices-20250301.csv | 8 + 003920/price/prices-20250301.csv | 8 + 003960/price/prices-20250301.csv | 8 + 004000/price/prices-20250301.csv | 8 + 004020/price/prices-20250301.csv | 8 + 004060/price/prices-20250301.csv | 8 + 004080/price/prices-20250301.csv | 8 + 004090/price/prices-20250301.csv | 8 + 004100/price/prices-20250301.csv | 8 + 004140/price/prices-20250301.csv | 8 + 004150/price/prices-20250301.csv | 8 + 004170/price/prices-20250301.csv | 8 + 004250/price/prices-20250301.csv | 8 + 004270/price/prices-20250301.csv | 8 + 004310/price/prices-20250301.csv | 8 + 004360/price/prices-20250301.csv | 8 + 004370/price/prices-20250301.csv | 8 + 004380/price/prices-20250301.csv | 8 + 004410/price/prices-20250301.csv | 8 + 004430/price/prices-20250301.csv | 8 + 004440/price/prices-20250301.csv | 8 + 004450/price/prices-20250301.csv | 8 + 004490/price/prices-20250301.csv | 8 + 004540/price/prices-20250301.csv | 8 + 004560/price/prices-20250301.csv | 8 + 004590/price/prices-20250301.csv | 8 + 004650/price/prices-20250301.csv | 8 + 004690/price/prices-20250301.csv | 8 + 004700/price/prices-20250301.csv | 8 + 004710/price/prices-20250301.csv | 8 + 004720/price/prices-20250301.csv | 8 + 004770/price/prices-20250301.csv | 8 + 004780/price/prices-20250301.csv | 8 + 004800/price/prices-20250301.csv | 8 + 004830/price/prices-20250301.csv | 8 + 004840/price/prices-20250301.csv | 8 + 004870/price/prices-20250301.csv | 8 + 004890/price/prices-20250301.csv | 8 + 004910/price/prices-20250301.csv | 8 + 004920/price/prices-20250301.csv | 8 + 004960/price/prices-20250301.csv | 8 + 004970/price/prices-20250301.csv | 8 + 004980/price/prices-20250301.csv | 8 + 004990/price/prices-20250301.csv | 8 + 005010/price/prices-20250301.csv | 8 + 005030/price/prices-20250301.csv | 8 + 005070/price/prices-20250301.csv | 8 + 005090/price/prices-20250301.csv | 8 + 005110/price/prices-20250301.csv | 8 + 005160/price/prices-20250301.csv | 8 + 005180/price/prices-20250301.csv | 8 + 005250/price/prices-20250301.csv | 8 + 005290/price/prices-20250301.csv | 8 + 005300/price/prices-20250301.csv | 8 + 005320/price/prices-20250301.csv | 8 + 005360/price/prices-20250301.csv | 8 + 005380/price/prices-20250301.csv | 8 + 005390/price/prices-20250301.csv | 8 + 005420/price/prices-20250301.csv | 8 + 005430/price/prices-20250301.csv | 8 + 005440/price/prices-20250301.csv | 8 + 005490/price/prices-20250301.csv | 8 + 005500/price/prices-20250301.csv | 8 + 005610/price/prices-20250301.csv | 8 + 005670/price/prices-20250301.csv | 8 + 005680/price/prices-20250301.csv | 8 + 005690/price/prices-20250301.csv | 8 + 005710/price/prices-20250301.csv | 8 + 005720/price/prices-20250301.csv | 8 + 005740/price/prices-20250301.csv | 8 + 005750/price/prices-20250301.csv | 8 + 005800/price/prices-20250301.csv | 8 + 005810/price/prices-20250301.csv | 8 + 005820/price/prices-20250301.csv | 8 + 005830/price/prices-20250301.csv | 8 + 005850/price/prices-20250301.csv | 8 + 005860/price/prices-20250301.csv | 8 + 005870/price/prices-20250301.csv | 8 + 005880/price/prices-20250301.csv | 8 + 005930/price/prices-20250301.csv | 8 + 005940/price/prices-20250301.csv | 8 + 005950/price/prices-20250301.csv | 8 + 005960/price/prices-20250301.csv | 8 + 005990/price/prices-20250301.csv | 8 + 006040/price/prices-20250301.csv | 8 + 006050/price/prices-20250301.csv | 8 + 006060/price/prices-20250301.csv | 8 + 006090/price/prices-20250301.csv | 8 + 006110/price/prices-20250301.csv | 8 + 006120/price/prices-20250301.csv | 8 + 006140/price/prices-20250301.csv | 8 + 006200/price/prices-20250301.csv | 8 + 006220/price/prices-20250301.csv | 8 + 006260/price/prices-20250301.csv | 8 + 006280/price/prices-20250301.csv | 8 + 006340/price/prices-20250301.csv | 8 + 006360/price/prices-20250301.csv | 8 + 006370/price/prices-20250301.csv | 8 + 006380/price/prices-20250301.csv | 8 + 006390/price/prices-20250301.csv | 8 + 006400/price/prices-20250301.csv | 8 + 006490/price/prices-20250301.csv | 8 + 006570/price/prices-20250301.csv | 8 + 006620/price/prices-20250301.csv | 8 + 006650/price/prices-20250301.csv | 8 + 006660/price/prices-20250301.csv | 8 + 006730/price/prices-20250301.csv | 8 + 006740/price/prices-20250301.csv | 8 + 006800/price/prices-20250301.csv | 8 + 006840/price/prices-20250301.csv | 8 + 006880/price/prices-20250301.csv | 8 + 006890/price/prices-20250301.csv | 8 + 006910/price/prices-20250301.csv | 8 + 006920/price/prices-20250301.csv | 8 + 006980/price/prices-20250301.csv | 8 + 007070/price/prices-20250301.csv | 8 + 007110/price/prices-20250301.csv | 8 + 007120/price/prices-20250301.csv | 8 + 007160/price/prices-20250301.csv | 8 + 007210/price/prices-20250301.csv | 8 + 007280/price/prices-20250301.csv | 8 + 007310/price/prices-20250301.csv | 8 + 007330/price/prices-20250301.csv | 8 + 007340/price/prices-20250301.csv | 8 + 007370/price/prices-20250301.csv | 8 + 007390/price/prices-20250301.csv | 8 + 007460/price/prices-20250301.csv | 8 + 007530/price/prices-20250301.csv | 8 + 007540/price/prices-20250301.csv | 8 + 007570/price/prices-20250301.csv | 8 + 007590/price/prices-20250301.csv | 8 + 007610/price/prices-20250301.csv | 8 + 007660/price/prices-20250301.csv | 8 + 007680/price/prices-20250301.csv | 8 + 007690/price/prices-20250301.csv | 8 + 007700/price/prices-20250301.csv | 8 + 007720/price/prices-20250301.csv | 8 + 007770/price/prices-20250301.csv | 8 + 007810/price/prices-20250301.csv | 8 + 007820/price/prices-20250301.csv | 8 + 007860/price/prices-20250301.csv | 8 + 007980/price/prices-20250301.csv | 8 + 008040/price/prices-20250301.csv | 8 + 008060/price/prices-20250301.csv | 8 + 008110/price/prices-20250301.csv | 8 + 008250/price/prices-20250301.csv | 8 + 008260/price/prices-20250301.csv | 8 + 008290/price/prices-20250301.csv | 8 + 008350/price/prices-20250301.csv | 8 + 008370/price/prices-20250301.csv | 8 + 008420/price/prices-20250301.csv | 8 + 008470/price/prices-20250301.csv | 8 + 008490/price/prices-20250301.csv | 8 + 008500/price/prices-20250301.csv | 8 + 008600/price/prices-20250301.csv | 8 + 008700/price/prices-20250301.csv | 8 + 008730/price/prices-20250301.csv | 8 + 008770/price/prices-20250301.csv | 8 + 008830/price/prices-20250301.csv | 8 + 008870/price/prices-20250301.csv | 8 + 008930/price/prices-20250301.csv | 8 + 008970/price/prices-20250301.csv | 8 + 009070/price/prices-20250301.csv | 8 + 009140/price/prices-20250301.csv | 8 + 009150/price/prices-20250301.csv | 8 + 009160/price/prices-20250301.csv | 8 + 009180/price/prices-20250301.csv | 8 + 009190/price/prices-20250301.csv | 8 + 009200/price/prices-20250301.csv | 8 + 009240/price/prices-20250301.csv | 8 + 009270/price/prices-20250301.csv | 8 + 009290/price/prices-20250301.csv | 8 + 009300/price/prices-20250301.csv | 8 + 009310/price/prices-20250301.csv | 8 + 009320/price/prices-20250301.csv | 8 + 009410/price/prices-20250301.csv | 8 + 009420/price/prices-20250301.csv | 8 + 009440/price/prices-20250301.csv | 8 + 009450/price/prices-20250301.csv | 8 + 009460/price/prices-20250301.csv | 8 + 009470/price/prices-20250301.csv | 8 + 009520/price/prices-20250301.csv | 8 + 009540/price/prices-20250301.csv | 8 + 009580/price/prices-20250301.csv | 8 + 009620/price/prices-20250301.csv | 8 + 009680/price/prices-20250301.csv | 8 + 009730/price/prices-20250301.csv | 8 + 009770/price/prices-20250301.csv | 8 + 009780/price/prices-20250301.csv | 8 + 009810/price/prices-20250301.csv | 8 + 009830/price/prices-20250301.csv | 8 + 009900/price/prices-20250301.csv | 8 + 009970/price/prices-20250301.csv | 8 + 010040/price/prices-20250301.csv | 8 + 010060/price/prices-20250301.csv | 8 + 010100/price/prices-20250301.csv | 8 + 010120/price/prices-20250301.csv | 8 + 010130/price/prices-20250301.csv | 8 + 010140/price/prices-20250301.csv | 8 + 010170/price/prices-20250301.csv | 8 + 010240/price/prices-20250301.csv | 8 + 010280/price/prices-20250301.csv | 8 + 010400/price/prices-20250301.csv | 8 + 010420/price/prices-20250301.csv | 8 + 010470/price/prices-20250301.csv | 8 + 010580/price/prices-20250301.csv | 8 + 010600/price/prices-20250301.csv | 8 + 010620/price/prices-20250301.csv | 8 + 010640/price/prices-20250301.csv | 8 + 010660/price/prices-20250301.csv | 8 + 010690/price/prices-20250301.csv | 8 + 010770/price/prices-20250301.csv | 8 + 010780/price/prices-20250301.csv | 8 + 010820/price/prices-20250301.csv | 8 + 010950/price/prices-20250301.csv | 8 + 010960/price/prices-20250301.csv | 8 + 011000/price/prices-20250301.csv | 8 + 011040/price/prices-20250301.csv | 8 + 011070/price/prices-20250301.csv | 8 + 011080/price/prices-20250301.csv | 8 + 011090/price/prices-20250301.csv | 8 + 011150/price/prices-20250301.csv | 8 + 011170/price/prices-20250301.csv | 8 + 011200/price/prices-20250301.csv | 8 + 011210/price/prices-20250301.csv | 8 + 011230/price/prices-20250301.csv | 8 + 011280/price/prices-20250301.csv | 8 + 011300/price/prices-20250301.csv | 8 + 011320/price/prices-20250301.csv | 8 + 011330/price/prices-20250301.csv | 8 + 011370/price/prices-20250301.csv | 8 + 011390/price/prices-20250301.csv | 8 + 011420/price/prices-20250301.csv | 8 + 011500/price/prices-20250301.csv | 8 + 011560/price/prices-20250301.csv | 8 + 011690/price/prices-20250301.csv | 8 + 011700/price/prices-20250301.csv | 8 + 011760/price/prices-20250301.csv | 8 + 011780/price/prices-20250301.csv | 8 + 011790/price/prices-20250301.csv | 8 + 011810/price/prices-20250301.csv | 8 + 011930/price/prices-20250301.csv | 8 + 012030/price/prices-20250301.csv | 8 + 012160/price/prices-20250301.csv | 8 + 012170/price/prices-20250301.csv | 8 + 012200/price/prices-20250301.csv | 8 + 012210/price/prices-20250301.csv | 8 + 012280/price/prices-20250301.csv | 8 + 012320/price/prices-20250301.csv | 8 + 012330/price/prices-20250301.csv | 8 + 012340/price/prices-20250301.csv | 8 + 012450/price/prices-20250301.csv | 8 + 012510/price/prices-20250301.csv | 8 + 012600/price/prices-20250301.csv | 8 + 012610/price/prices-20250301.csv | 8 + 012620/price/prices-20250301.csv | 8 + 012630/price/prices-20250301.csv | 8 + 012690/price/prices-20250301.csv | 8 + 012700/price/prices-20250301.csv | 8 + 012750/price/prices-20250301.csv | 8 + 012790/price/prices-20250301.csv | 8 + 012800/price/prices-20250301.csv | 8 + 012860/price/prices-20250301.csv | 8 + 013000/price/prices-20250301.csv | 8 + 013030/price/prices-20250301.csv | 8 + 013120/price/prices-20250301.csv | 8 + 013310/price/prices-20250301.csv | 8 + 013360/price/prices-20250301.csv | 8 + 013520/price/prices-20250301.csv | 8 + 013570/price/prices-20250301.csv | 8 + 013580/price/prices-20250301.csv | 8 + 013700/price/prices-20250301.csv | 8 + 013720/price/prices-20250301.csv | 8 + 013810/price/prices-20250301.csv | 8 + 013870/price/prices-20250301.csv | 8 + 013890/price/prices-20250301.csv | 8 + 013990/price/prices-20250301.csv | 8 + 014100/price/prices-20250301.csv | 8 + 014130/price/prices-20250301.csv | 8 + 014160/price/prices-20250301.csv | 8 + 014190/price/prices-20250301.csv | 8 + 014200/price/prices-20250301.csv | 8 + 014280/price/prices-20250301.csv | 8 + 014440/price/prices-20250301.csv | 8 + 014470/price/prices-20250301.csv | 8 + 014530/price/prices-20250301.csv | 8 + 014570/price/prices-20250301.csv | 8 + 014580/price/prices-20250301.csv | 8 + 014620/price/prices-20250301.csv | 8 + 014680/price/prices-20250301.csv | 8 + 014710/price/prices-20250301.csv | 8 + 014790/price/prices-20250301.csv | 8 + 014820/price/prices-20250301.csv | 8 + 014830/price/prices-20250301.csv | 8 + 014910/price/prices-20250301.csv | 8 + 014940/price/prices-20250301.csv | 8 + 014970/price/prices-20250301.csv | 8 + 014990/price/prices-20250301.csv | 8 + 015020/price/prices-20250301.csv | 8 + 015230/price/prices-20250301.csv | 8 + 015260/price/prices-20250301.csv | 8 + 015360/price/prices-20250301.csv | 8 + 015590/price/prices-20250301.csv | 8 + 015710/price/prices-20250301.csv | 8 + 015750/price/prices-20250301.csv | 8 + 015760/price/prices-20250301.csv | 8 + 015860/price/prices-20250301.csv | 8 + 015890/price/prices-20250301.csv | 8 + 016090/price/prices-20250301.csv | 8 + 016100/price/prices-20250301.csv | 8 + 016250/price/prices-20250301.csv | 8 + 016360/price/prices-20250301.csv | 8 + 016380/price/prices-20250301.csv | 8 + 016450/price/prices-20250301.csv | 8 + 016580/price/prices-20250301.csv | 8 + 016590/price/prices-20250301.csv | 8 + 016600/price/prices-20250301.csv | 8 + 016610/price/prices-20250301.csv | 8 + 016670/price/prices-20250301.csv | 8 + 016710/price/prices-20250301.csv | 8 + 016740/price/prices-20250301.csv | 8 + 016790/price/prices-20250301.csv | 8 + 016800/price/prices-20250301.csv | 8 + 016880/price/prices-20250301.csv | 8 + 016920/price/prices-20250301.csv | 8 + 017000/price/prices-20250301.csv | 8 + 017040/price/prices-20250301.csv | 8 + 017180/price/prices-20250301.csv | 8 + 017250/price/prices-20250301.csv | 8 + 017370/price/prices-20250301.csv | 8 + 017390/price/prices-20250301.csv | 8 + 017480/price/prices-20250301.csv | 8 + 017510/price/prices-20250301.csv | 8 + 017550/price/prices-20250301.csv | 8 + 017650/price/prices-20250301.csv | 8 + 017670/price/prices-20250301.csv | 8 + 017800/price/prices-20250301.csv | 8 + 017810/price/prices-20250301.csv | 8 + 017860/price/prices-20250301.csv | 8 + 017890/price/prices-20250301.csv | 8 + 017900/price/prices-20250301.csv | 8 + 017940/price/prices-20250301.csv | 8 + 017960/price/prices-20250301.csv | 8 + 018000/price/prices-20250301.csv | 8 + 018120/price/prices-20250301.csv | 8 + 018250/price/prices-20250301.csv | 8 + 018260/price/prices-20250301.csv | 8 + 018290/price/prices-20250301.csv | 8 + 018310/price/prices-20250301.csv | 8 + 018470/price/prices-20250301.csv | 8 + 018500/price/prices-20250301.csv | 8 + 018620/price/prices-20250301.csv | 8 + 018670/price/prices-20250301.csv | 8 + 018680/price/prices-20250301.csv | 8 + 018700/price/prices-20250301.csv | 8 + 018880/price/prices-20250301.csv | 8 + 019010/price/prices-20250301.csv | 8 + 019170/price/prices-20250301.csv | 8 + 019180/price/prices-20250301.csv | 8 + 019210/price/prices-20250301.csv | 8 + 019440/price/prices-20250301.csv | 8 + 019490/price/prices-20250301.csv | 8 + 019540/price/prices-20250301.csv | 8 + 019550/price/prices-20250301.csv | 8 + 019570/price/prices-20250301.csv | 8 + 019590/price/prices-20250301.csv | 8 + 019660/price/prices-20250301.csv | 8 + 019680/price/prices-20250301.csv | 8 + 019770/price/prices-20250301.csv | 8 + 019990/price/prices-20250301.csv | 8 + 020000/price/prices-20250301.csv | 8 + 020120/price/prices-20250301.csv | 8 + 020150/price/prices-20250301.csv | 8 + 020180/price/prices-20250301.csv | 8 + 020400/price/prices-20250301.csv | 8 + 020560/price/prices-20250301.csv | 8 + 020710/price/prices-20250301.csv | 8 + 020760/price/prices-20250301.csv | 8 + 021040/price/prices-20250301.csv | 8 + 021050/price/prices-20250301.csv | 8 + 021080/price/prices-20250301.csv | 8 + 021240/price/prices-20250301.csv | 8 + 021320/price/prices-20250301.csv | 8 + 021650/price/prices-20250301.csv | 8 + 021820/price/prices-20250301.csv | 8 + 021880/price/prices-20250301.csv | 8 + 022100/price/prices-20250301.csv | 8 + 022220/price/prices-20250301.csv | 8 + 023000/price/prices-20250301.csv | 8 + 023150/price/prices-20250301.csv | 8 + 023160/price/prices-20250301.csv | 8 + 023350/price/prices-20250301.csv | 8 + 023410/price/prices-20250301.csv | 8 + 023440/price/prices-20250301.csv | 8 + 023450/price/prices-20250301.csv | 8 + 023460/price/prices-20250301.csv | 8 + 023530/price/prices-20250301.csv | 8 + 023590/price/prices-20250301.csv | 8 + 023600/price/prices-20250301.csv | 8 + 023760/price/prices-20250301.csv | 8 + 023770/price/prices-20250301.csv | 8 + 023790/price/prices-20250301.csv | 8 + 023800/price/prices-20250301.csv | 8 + 023810/price/prices-20250301.csv | 8 + 023900/price/prices-20250301.csv | 8 + 023910/price/prices-20250301.csv | 8 + 023960/price/prices-20250301.csv | 8 + 024060/price/prices-20250301.csv | 8 + 024070/price/prices-20250301.csv | 8 + 024090/price/prices-20250301.csv | 8 + 024110/price/prices-20250301.csv | 8 + 024120/price/prices-20250301.csv | 8 + 024720/price/prices-20250301.csv | 8 + 024740/price/prices-20250301.csv | 8 + 024800/price/prices-20250301.csv | 8 + 024810/price/prices-20250301.csv | 8 + 024830/price/prices-20250301.csv | 8 + 024840/price/prices-20250301.csv | 8 + 024850/price/prices-20250301.csv | 8 + 024880/price/prices-20250301.csv | 8 + 024890/price/prices-20250301.csv | 8 + 024900/price/prices-20250301.csv | 8 + 024910/price/prices-20250301.csv | 8 + 024940/price/prices-20250301.csv | 8 + 024950/price/prices-20250301.csv | 8 + 025000/price/prices-20250301.csv | 8 + 025320/price/prices-20250301.csv | 8 + 025440/price/prices-20250301.csv | 8 + 025530/price/prices-20250301.csv | 8 + 025540/price/prices-20250301.csv | 8 + 025550/price/prices-20250301.csv | 8 + 025560/price/prices-20250301.csv | 8 + 025620/price/prices-20250301.csv | 8 + 025750/price/prices-20250301.csv | 8 + 025770/price/prices-20250301.csv | 8 + 025820/price/prices-20250301.csv | 8 + 025860/price/prices-20250301.csv | 8 + 025870/price/prices-20250301.csv | 8 + 025880/price/prices-20250301.csv | 8 + 025890/price/prices-20250301.csv | 8 + 025900/price/prices-20250301.csv | 8 + 025950/price/prices-20250301.csv | 8 + 025980/price/prices-20250301.csv | 8 + 026040/price/prices-20250301.csv | 8 + 026150/price/prices-20250301.csv | 8 + 026890/price/prices-20250301.csv | 8 + 026910/price/prices-20250301.csv | 8 + 026940/price/prices-20250301.csv | 8 + 026960/price/prices-20250301.csv | 8 + 027040/price/prices-20250301.csv | 8 + 027050/price/prices-20250301.csv | 8 + 027360/price/prices-20250301.csv | 8 + 027410/price/prices-20250301.csv | 8 + 027580/price/prices-20250301.csv | 8 + 027710/price/prices-20250301.csv | 8 + 027740/price/prices-20250301.csv | 8 + 027830/price/prices-20250301.csv | 8 + 027970/price/prices-20250301.csv | 8 + 028050/price/prices-20250301.csv | 8 + 028080/price/prices-20250301.csv | 8 + 028100/price/prices-20250301.csv | 8 + 028260/price/prices-20250301.csv | 8 + 028300/price/prices-20250301.csv | 8 + 028670/price/prices-20250301.csv | 8 + 029460/price/prices-20250301.csv | 8 + 029480/price/prices-20250301.csv | 8 + 029530/price/prices-20250301.csv | 8 + 029780/price/prices-20250301.csv | 8 + 029960/price/prices-20250301.csv | 8 + 030000/price/prices-20250301.csv | 8 + 030190/price/prices-20250301.csv | 8 + 030200/price/prices-20250301.csv | 8 + 030210/price/prices-20250301.csv | 8 + 030350/price/prices-20250301.csv | 8 + 030520/price/prices-20250301.csv | 8 + 030530/price/prices-20250301.csv | 8 + 030610/price/prices-20250301.csv | 8 + 030720/price/prices-20250301.csv | 8 + 030960/price/prices-20250301.csv | 8 + 031310/price/prices-20250301.csv | 8 + 031330/price/prices-20250301.csv | 8 + 031430/price/prices-20250301.csv | 8 + 031440/price/prices-20250301.csv | 8 + 031510/price/prices-20250301.csv | 8 + 031820/price/prices-20250301.csv | 8 + 031860/price/prices-20250301.csv | 8 + 031980/price/prices-20250301.csv | 8 + 032080/price/prices-20250301.csv | 8 + 032190/price/prices-20250301.csv | 8 + 032280/price/prices-20250301.csv | 8 + 032300/price/prices-20250301.csv | 8 + 032350/price/prices-20250301.csv | 8 + 032500/price/prices-20250301.csv | 8 + 032540/price/prices-20250301.csv | 8 + 032560/price/prices-20250301.csv | 8 + 032580/price/prices-20250301.csv | 8 + 032620/price/prices-20250301.csv | 8 + 032640/price/prices-20250301.csv | 8 + 032680/price/prices-20250301.csv | 8 + 032750/price/prices-20250301.csv | 8 + 032790/price/prices-20250301.csv | 8 + 032800/price/prices-20250301.csv | 8 + 032820/price/prices-20250301.csv | 8 + 032830/price/prices-20250301.csv | 8 + 032850/price/prices-20250301.csv | 8 + 032860/price/prices-20250301.csv | 8 + 032940/price/prices-20250301.csv | 8 + 032960/price/prices-20250301.csv | 8 + 032980/price/prices-20250301.csv | 8 + 033050/price/prices-20250301.csv | 8 + 033100/price/prices-20250301.csv | 8 + 033130/price/prices-20250301.csv | 8 + 033160/price/prices-20250301.csv | 8 + 033170/price/prices-20250301.csv | 8 + 033180/price/prices-20250301.csv | 8 + 033200/price/prices-20250301.csv | 8 + 033230/price/prices-20250301.csv | 8 + 033240/price/prices-20250301.csv | 8 + 033250/price/prices-20250301.csv | 8 + 033270/price/prices-20250301.csv | 8 + 033290/price/prices-20250301.csv | 8 + 033310/price/prices-20250301.csv | 8 + 033320/price/prices-20250301.csv | 8 + 033340/price/prices-20250301.csv | 8 + 033500/price/prices-20250301.csv | 8 + 033530/price/prices-20250301.csv | 8 + 033540/price/prices-20250301.csv | 8 + 033560/price/prices-20250301.csv | 8 + 033640/price/prices-20250301.csv | 8 + 033780/price/prices-20250301.csv | 8 + 033790/price/prices-20250301.csv | 8 + 033830/price/prices-20250301.csv | 8 + 033920/price/prices-20250301.csv | 8 + 034020/price/prices-20250301.csv | 8 + 034120/price/prices-20250301.csv | 8 + 034220/price/prices-20250301.csv | 8 + 034230/price/prices-20250301.csv | 8 + 034310/price/prices-20250301.csv | 8 + 034590/price/prices-20250301.csv | 8 + 034730/price/prices-20250301.csv | 8 + 034810/price/prices-20250301.csv | 8 + 034830/price/prices-20250301.csv | 8 + 034940/price/prices-20250301.csv | 8 + 034950/price/prices-20250301.csv | 8 + 035000/price/prices-20250301.csv | 8 + 035080/price/prices-20250301.csv | 8 + 035150/price/prices-20250301.csv | 8 + 035200/price/prices-20250301.csv | 8 + 035250/price/prices-20250301.csv | 8 + 035290/price/prices-20250301.csv | 8 + 035420/price/prices-20250301.csv | 8 + 035460/price/prices-20250301.csv | 8 + 035510/price/prices-20250301.csv | 8 + 035600/price/prices-20250301.csv | 8 + 035610/price/prices-20250301.csv | 8 + 035620/price/prices-20250301.csv | 8 + 035720/price/prices-20250301.csv | 8 + 035760/price/prices-20250301.csv | 8 + 035810/price/prices-20250301.csv | 8 + 035890/price/prices-20250301.csv | 8 + 035900/price/prices-20250301.csv | 8 + 036000/price/prices-20250301.csv | 8 + 036010/price/prices-20250301.csv | 8 + 036030/price/prices-20250301.csv | 8 + 036090/price/prices-20250301.csv | 8 + 036120/price/prices-20250301.csv | 8 + 036170/price/prices-20250301.csv | 8 + 036180/price/prices-20250301.csv | 8 + 036190/price/prices-20250301.csv | 8 + 036200/price/prices-20250301.csv | 8 + 036220/price/prices-20250301.csv | 8 + 036420/price/prices-20250301.csv | 8 + 036460/price/prices-20250301.csv | 8 + 036480/price/prices-20250301.csv | 8 + 036530/price/prices-20250301.csv | 8 + 036540/price/prices-20250301.csv | 8 + 036560/price/prices-20250301.csv | 8 + 036570/price/prices-20250301.csv | 8 + 036580/price/prices-20250301.csv | 8 + 036620/price/prices-20250301.csv | 8 + 036630/price/prices-20250301.csv | 8 + 036640/price/prices-20250301.csv | 8 + 036670/price/prices-20250301.csv | 8 + 036690/price/prices-20250301.csv | 8 + 036710/price/prices-20250301.csv | 8 + 036800/price/prices-20250301.csv | 8 + 036810/price/prices-20250301.csv | 8 + 036830/price/prices-20250301.csv | 8 + 036890/price/prices-20250301.csv | 8 + 036930/price/prices-20250301.csv | 8 + 037030/price/prices-20250301.csv | 8 + 037070/price/prices-20250301.csv | 8 + 037230/price/prices-20250301.csv | 8 + 037270/price/prices-20250301.csv | 8 + 037330/price/prices-20250301.csv | 8 + 037350/price/prices-20250301.csv | 8 + 037370/price/prices-20250301.csv | 8 + 037400/price/prices-20250301.csv | 8 + 037440/price/prices-20250301.csv | 8 + 037460/price/prices-20250301.csv | 8 + 037560/price/prices-20250301.csv | 8 + 037710/price/prices-20250301.csv | 8 + 037760/price/prices-20250301.csv | 8 + 037950/price/prices-20250301.csv | 8 + 038010/price/prices-20250301.csv | 8 + 038060/price/prices-20250301.csv | 8 + 038070/price/prices-20250301.csv | 8 + 038110/price/prices-20250301.csv | 8 + 038290/price/prices-20250301.csv | 8 + 038340/price/prices-20250301.csv | 8 + 038390/price/prices-20250301.csv | 8 + 038460/price/prices-20250301.csv | 8 + 038500/price/prices-20250301.csv | 8 + 038530/price/prices-20250301.csv | 8 + 038540/price/prices-20250301.csv | 8 + 038620/price/prices-20250301.csv | 8 + 038680/price/prices-20250301.csv | 8 + 038870/price/prices-20250301.csv | 8 + 038880/price/prices-20250301.csv | 8 + 038950/price/prices-20250301.csv | 8 + 039010/price/prices-20250301.csv | 8 + 039020/price/prices-20250301.csv | 8 + 039030/price/prices-20250301.csv | 8 + 039130/price/prices-20250301.csv | 8 + 039200/price/prices-20250301.csv | 8 + 039240/price/prices-20250301.csv | 8 + 039290/price/prices-20250301.csv | 8 + 039310/price/prices-20250301.csv | 8 + 039340/price/prices-20250301.csv | 8 + 039420/price/prices-20250301.csv | 8 + 039440/price/prices-20250301.csv | 8 + 039490/price/prices-20250301.csv | 8 + 039560/price/prices-20250301.csv | 8 + 039570/price/prices-20250301.csv | 8 + 039610/price/prices-20250301.csv | 8 + 039740/price/prices-20250301.csv | 8 + 039830/price/prices-20250301.csv | 8 + 039840/price/prices-20250301.csv | 8 + 039860/price/prices-20250301.csv | 8 + 039980/price/prices-20250301.csv | 8 + 040160/price/prices-20250301.csv | 8 + 040300/price/prices-20250301.csv | 8 + 040350/price/prices-20250301.csv | 8 + 040420/price/prices-20250301.csv | 8 + 040610/price/prices-20250301.csv | 8 + 040910/price/prices-20250301.csv | 8 + 041020/price/prices-20250301.csv | 8 + 041190/price/prices-20250301.csv | 8 + 041440/price/prices-20250301.csv | 8 + 041460/price/prices-20250301.csv | 8 + 041510/price/prices-20250301.csv | 8 + 041520/price/prices-20250301.csv | 8 + 041590/price/prices-20250301.csv | 8 + 041650/price/prices-20250301.csv | 8 + 041830/price/prices-20250301.csv | 8 + 041910/price/prices-20250301.csv | 8 + 041920/price/prices-20250301.csv | 8 + 041930/price/prices-20250301.csv | 8 + 041960/price/prices-20250301.csv | 8 + 042000/price/prices-20250301.csv | 8 + 042040/price/prices-20250301.csv | 8 + 042110/price/prices-20250301.csv | 8 + 042370/price/prices-20250301.csv | 8 + 042420/price/prices-20250301.csv | 8 + 042500/price/prices-20250301.csv | 8 + 042510/price/prices-20250301.csv | 8 + 042520/price/prices-20250301.csv | 8 + 042600/price/prices-20250301.csv | 8 + 042660/price/prices-20250301.csv | 8 + 042670/price/prices-20250301.csv | 8 + 042700/price/prices-20250301.csv | 8 + 042940/price/prices-20250301.csv | 8 + 043090/price/prices-20250301.csv | 8 + 043100/price/prices-20250301.csv | 8 + 043150/price/prices-20250301.csv | 8 + 043200/price/prices-20250301.csv | 8 + 043220/price/prices-20250301.csv | 8 + 043260/price/prices-20250301.csv | 8 + 043340/price/prices-20250301.csv | 8 + 043360/price/prices-20250301.csv | 8 + 043370/price/prices-20250301.csv | 8 + 043590/price/prices-20250301.csv | 8 + 043610/price/prices-20250301.csv | 8 + 043650/price/prices-20250301.csv | 8 + 043710/price/prices-20250301.csv | 8 + 043910/price/prices-20250301.csv | 8 + 044060/price/prices-20250301.csv | 8 + 044180/price/prices-20250301.csv | 8 + 044340/price/prices-20250301.csv | 8 + 044380/price/prices-20250301.csv | 8 + 044450/price/prices-20250301.csv | 8 + 044480/price/prices-20250301.csv | 8 + 044490/price/prices-20250301.csv | 8 + 044780/price/prices-20250301.csv | 8 + 044820/price/prices-20250301.csv | 8 + 044960/price/prices-20250301.csv | 8 + 044990/price/prices-20250301.csv | 8 + 045060/price/prices-20250301.csv | 8 + 045100/price/prices-20250301.csv | 8 + 045300/price/prices-20250301.csv | 8 + 045340/price/prices-20250301.csv | 8 + 045390/price/prices-20250301.csv | 8 + 045510/price/prices-20250301.csv | 8 + 045520/price/prices-20250301.csv | 8 + 045660/price/prices-20250301.csv | 8 + 045970/price/prices-20250301.csv | 8 + 046070/price/prices-20250301.csv | 8 + 046120/price/prices-20250301.csv | 8 + 046210/price/prices-20250301.csv | 8 + 046310/price/prices-20250301.csv | 8 + 046390/price/prices-20250301.csv | 8 + 046440/price/prices-20250301.csv | 8 + 046890/price/prices-20250301.csv | 8 + 046940/price/prices-20250301.csv | 8 + 046970/price/prices-20250301.csv | 8 + 047040/price/prices-20250301.csv | 8 + 047050/price/prices-20250301.csv | 8 + 047080/price/prices-20250301.csv | 8 + 047310/price/prices-20250301.csv | 8 + 047400/price/prices-20250301.csv | 8 + 047560/price/prices-20250301.csv | 8 + 047770/price/prices-20250301.csv | 8 + 047810/price/prices-20250301.csv | 8 + 047820/price/prices-20250301.csv | 8 + 047920/price/prices-20250301.csv | 8 + 048410/price/prices-20250301.csv | 8 + 048430/price/prices-20250301.csv | 8 + 048470/price/prices-20250301.csv | 8 + 048530/price/prices-20250301.csv | 8 + 048550/price/prices-20250301.csv | 8 + 048770/price/prices-20250301.csv | 8 + 048830/price/prices-20250301.csv | 8 + 048870/price/prices-20250301.csv | 8 + 048910/price/prices-20250301.csv | 8 + 049070/price/prices-20250301.csv | 8 + 049080/price/prices-20250301.csv | 8 + 049120/price/prices-20250301.csv | 8 + 049180/price/prices-20250301.csv | 8 + 049430/price/prices-20250301.csv | 8 + 049470/price/prices-20250301.csv | 8 + 049480/price/prices-20250301.csv | 8 + 049520/price/prices-20250301.csv | 8 + 049550/price/prices-20250301.csv | 8 + 049630/price/prices-20250301.csv | 8 + 049720/price/prices-20250301.csv | 8 + 049770/price/prices-20250301.csv | 8 + 049800/price/prices-20250301.csv | 8 + 049830/price/prices-20250301.csv | 8 + 049950/price/prices-20250301.csv | 8 + 049960/price/prices-20250301.csv | 8 + 050090/price/prices-20250301.csv | 8 + 050110/price/prices-20250301.csv | 8 + 050120/price/prices-20250301.csv | 8 + 050760/price/prices-20250301.csv | 8 + 050860/price/prices-20250301.csv | 8 + 050890/price/prices-20250301.csv | 8 + 050960/price/prices-20250301.csv | 8 + 051160/price/prices-20250301.csv | 8 + 051360/price/prices-20250301.csv | 8 + 051370/price/prices-20250301.csv | 8 + 051380/price/prices-20250301.csv | 8 + 051390/price/prices-20250301.csv | 8 + 051490/price/prices-20250301.csv | 8 + 051500/price/prices-20250301.csv | 8 + 051600/price/prices-20250301.csv | 8 + 051630/price/prices-20250301.csv | 8 + 051780/price/prices-20250301.csv | 8 + 051900/price/prices-20250301.csv | 8 + 051910/price/prices-20250301.csv | 8 + 051980/price/prices-20250301.csv | 8 + 052020/price/prices-20250301.csv | 8 + 052220/price/prices-20250301.csv | 8 + 052260/price/prices-20250301.csv | 8 + 052300/price/prices-20250301.csv | 8 + 052330/price/prices-20250301.csv | 8 + 052400/price/prices-20250301.csv | 8 + 052420/price/prices-20250301.csv | 8 + 052460/price/prices-20250301.csv | 8 + 052600/price/prices-20250301.csv | 8 + 052670/price/prices-20250301.csv | 8 + 052690/price/prices-20250301.csv | 8 + 052710/price/prices-20250301.csv | 8 + 052770/price/prices-20250301.csv | 8 + 052790/price/prices-20250301.csv | 8 + 052860/price/prices-20250301.csv | 8 + 052900/price/prices-20250301.csv | 8 + 052960/price/prices-20250301.csv | 8 + 053030/price/prices-20250301.csv | 8 + 053050/price/prices-20250301.csv | 8 + 053060/price/prices-20250301.csv | 8 + 053080/price/prices-20250301.csv | 8 + 053160/price/prices-20250301.csv | 8 + 053210/price/prices-20250301.csv | 8 + 053260/price/prices-20250301.csv | 8 + 053270/price/prices-20250301.csv | 8 + 053280/price/prices-20250301.csv | 8 + 053290/price/prices-20250301.csv | 8 + 053300/price/prices-20250301.csv | 8 + 053350/price/prices-20250301.csv | 8 + 053450/price/prices-20250301.csv | 8 + 053580/price/prices-20250301.csv | 8 + 053610/price/prices-20250301.csv | 8 + 053620/price/prices-20250301.csv | 8 + 053690/price/prices-20250301.csv | 8 + 053700/price/prices-20250301.csv | 8 + 053800/price/prices-20250301.csv | 8 + 053950/price/prices-20250301.csv | 8 + 053980/price/prices-20250301.csv | 8 + 054040/price/prices-20250301.csv | 8 + 054050/price/prices-20250301.csv | 8 + 054090/price/prices-20250301.csv | 8 + 054180/price/prices-20250301.csv | 8 + 054210/price/prices-20250301.csv | 8 + 054220/price/prices-20250301.csv | 8 + 054300/price/prices-20250301.csv | 8 + 054410/price/prices-20250301.csv | 8 + 054450/price/prices-20250301.csv | 8 + 054540/price/prices-20250301.csv | 8 + 054620/price/prices-20250301.csv | 8 + 054630/price/prices-20250301.csv | 8 + 054670/price/prices-20250301.csv | 8 + 054780/price/prices-20250301.csv | 8 + 054800/price/prices-20250301.csv | 8 + 054920/price/prices-20250301.csv | 8 + 054930/price/prices-20250301.csv | 8 + 054940/price/prices-20250301.csv | 8 + 054950/price/prices-20250301.csv | 8 + 055490/price/prices-20250301.csv | 8 + 055550/price/prices-20250301.csv | 8 + 056080/price/prices-20250301.csv | 8 + 056090/price/prices-20250301.csv | 8 + 056190/price/prices-20250301.csv | 8 + 056360/price/prices-20250301.csv | 8 + 056700/price/prices-20250301.csv | 8 + 056730/price/prices-20250301.csv | 8 + 057030/price/prices-20250301.csv | 8 + 057050/price/prices-20250301.csv | 8 + 057540/price/prices-20250301.csv | 8 + 057680/price/prices-20250301.csv | 8 + 057880/price/prices-20250301.csv | 8 + 058110/price/prices-20250301.csv | 8 + 058400/price/prices-20250301.csv | 8 + 058430/price/prices-20250301.csv | 8 + 058450/price/prices-20250301.csv | 8 + 058470/price/prices-20250301.csv | 8 + 058610/price/prices-20250301.csv | 8 + 058630/price/prices-20250301.csv | 8 + 058650/price/prices-20250301.csv | 8 + 058730/price/prices-20250301.csv | 8 + 058820/price/prices-20250301.csv | 8 + 058850/price/prices-20250301.csv | 8 + 058860/price/prices-20250301.csv | 8 + 058970/price/prices-20250301.csv | 8 + 059090/price/prices-20250301.csv | 8 + 059100/price/prices-20250301.csv | 8 + 059120/price/prices-20250301.csv | 8 + 059210/price/prices-20250301.csv | 8 + 059270/price/prices-20250301.csv | 8 + 060150/price/prices-20250301.csv | 8 + 060230/price/prices-20250301.csv | 8 + 060240/price/prices-20250301.csv | 8 + 060250/price/prices-20250301.csv | 8 + 060260/price/prices-20250301.csv | 8 + 060280/price/prices-20250301.csv | 8 + 060310/price/prices-20250301.csv | 8 + 060370/price/prices-20250301.csv | 8 + 060380/price/prices-20250301.csv | 8 + 060480/price/prices-20250301.csv | 8 + 060540/price/prices-20250301.csv | 8 + 060560/price/prices-20250301.csv | 8 + 060570/price/prices-20250301.csv | 8 + 060590/price/prices-20250301.csv | 8 + 060720/price/prices-20250301.csv | 8 + 060850/price/prices-20250301.csv | 8 + 060900/price/prices-20250301.csv | 8 + 060980/price/prices-20250301.csv | 8 + 061040/price/prices-20250301.csv | 8 + 061250/price/prices-20250301.csv | 8 + 061970/price/prices-20250301.csv | 8 + 062040/price/prices-20250301.csv | 8 + 062970/price/prices-20250301.csv | 8 + 063080/price/prices-20250301.csv | 8 + 063160/price/prices-20250301.csv | 8 + 063170/price/prices-20250301.csv | 8 + 063440/price/prices-20250301.csv | 8 + 063570/price/prices-20250301.csv | 8 + 063760/price/prices-20250301.csv | 8 + 064090/price/prices-20250301.csv | 8 + 064240/price/prices-20250301.csv | 8 + 064260/price/prices-20250301.csv | 8 + 064290/price/prices-20250301.csv | 8 + 064350/price/prices-20250301.csv | 8 + 064400/price/prices-20250301.csv | 8 + 064480/price/prices-20250301.csv | 8 + 064520/price/prices-20250301.csv | 8 + 064550/price/prices-20250301.csv | 8 + 064760/price/prices-20250301.csv | 8 + 064800/price/prices-20250301.csv | 8 + 064820/price/prices-20250301.csv | 8 + 064850/price/prices-20250301.csv | 8 + 064960/price/prices-20250301.csv | 8 + 065060/price/prices-20250301.csv | 8 + 065130/price/prices-20250301.csv | 8 + 065150/price/prices-20250301.csv | 8 + 065170/price/prices-20250301.csv | 8 + 065350/price/prices-20250301.csv | 8 + 065370/price/prices-20250301.csv | 8 + 065420/price/prices-20250301.csv | 8 + 065440/price/prices-20250301.csv | 8 + 065450/price/prices-20250301.csv | 8 + 065500/price/prices-20250301.csv | 8 + 065510/price/prices-20250301.csv | 8 + 065530/price/prices-20250301.csv | 8 + 065570/price/prices-20250301.csv | 8 + 065650/price/prices-20250301.csv | 8 + 065660/price/prices-20250301.csv | 8 + 065680/price/prices-20250301.csv | 8 + 065690/price/prices-20250301.csv | 8 + 065710/price/prices-20250301.csv | 8 + 065770/price/prices-20250301.csv | 8 + 065950/price/prices-20250301.csv | 8 + 066130/price/prices-20250301.csv | 8 + 066310/price/prices-20250301.csv | 8 + 066360/price/prices-20250301.csv | 8 + 066410/price/prices-20250301.csv | 8 + 066430/price/prices-20250301.csv | 8 + 066570/price/prices-20250301.csv | 8 + 066590/price/prices-20250301.csv | 8 + 066620/price/prices-20250301.csv | 8 + 066670/price/prices-20250301.csv | 8 + 066700/price/prices-20250301.csv | 8 + 066790/price/prices-20250301.csv | 8 + 066830/price/prices-20250301.csv | 8 + 066900/price/prices-20250301.csv | 8 + 066910/price/prices-20250301.csv | 8 + 066970/price/prices-20250301.csv | 8 + 066980/price/prices-20250301.csv | 8 + 067000/price/prices-20250301.csv | 8 + 067010/price/prices-20250301.csv | 8 + 067080/price/prices-20250301.csv | 8 + 067160/price/prices-20250301.csv | 8 + 067170/price/prices-20250301.csv | 8 + 067280/price/prices-20250301.csv | 8 + 067290/price/prices-20250301.csv | 8 + 067310/price/prices-20250301.csv | 8 + 067370/price/prices-20250301.csv | 8 + 067390/price/prices-20250301.csv | 8 + 067570/price/prices-20250301.csv | 8 + 067630/price/prices-20250301.csv | 8 + 067730/price/prices-20250301.csv | 8 + 067770/price/prices-20250301.csv | 8 + 067830/price/prices-20250301.csv | 8 + 067900/price/prices-20250301.csv | 8 + 067920/price/prices-20250301.csv | 8 + 067990/price/prices-20250301.csv | 8 + 068050/price/prices-20250301.csv | 8 + 068100/price/prices-20250301.csv | 8 + 068240/price/prices-20250301.csv | 8 + 068270/price/prices-20250301.csv | 8 + 068290/price/prices-20250301.csv | 8 + 068330/price/prices-20250301.csv | 8 + 068760/price/prices-20250301.csv | 8 + 068790/price/prices-20250301.csv | 8 + 068930/price/prices-20250301.csv | 8 + 068940/price/prices-20250301.csv | 8 + 069080/price/prices-20250301.csv | 8 + 069140/price/prices-20250301.csv | 8 + 069260/price/prices-20250301.csv | 8 + 069330/price/prices-20250301.csv | 8 + 069410/price/prices-20250301.csv | 8 + 069460/price/prices-20250301.csv | 8 + 069510/price/prices-20250301.csv | 8 + 069540/price/prices-20250301.csv | 8 + 069620/price/prices-20250301.csv | 8 + 069640/price/prices-20250301.csv | 8 + 069730/price/prices-20250301.csv | 8 + 069920/price/prices-20250301.csv | 8 + 069960/price/prices-20250301.csv | 8 + 070300/price/prices-20250301.csv | 8 + 070590/price/prices-20250301.csv | 8 + 070960/price/prices-20250301.csv | 8 + 071050/price/prices-20250301.csv | 8 + 071090/price/prices-20250301.csv | 8 + 071200/price/prices-20250301.csv | 8 + 071280/price/prices-20250301.csv | 8 + 071320/price/prices-20250301.csv | 8 + 071460/price/prices-20250301.csv | 8 + 071670/price/prices-20250301.csv | 8 + 071840/price/prices-20250301.csv | 8 + 071850/price/prices-20250301.csv | 8 + 071950/price/prices-20250301.csv | 8 + 071970/price/prices-20250301.csv | 8 + 072020/price/prices-20250301.csv | 8 + 072130/price/prices-20250301.csv | 8 + 072470/price/prices-20250301.csv | 8 + 072520/price/prices-20250301.csv | 8 + 072710/price/prices-20250301.csv | 8 + 072770/price/prices-20250301.csv | 8 + 072870/price/prices-20250301.csv | 8 + 072950/price/prices-20250301.csv | 8 + 072990/price/prices-20250301.csv | 8 + 073010/price/prices-20250301.csv | 8 + 073110/price/prices-20250301.csv | 8 + 073190/price/prices-20250301.csv | 8 + 073240/price/prices-20250301.csv | 8 + 073490/price/prices-20250301.csv | 8 + 073540/price/prices-20250301.csv | 8 + 073560/price/prices-20250301.csv | 8 + 073570/price/prices-20250301.csv | 8 + 073640/price/prices-20250301.csv | 8 + 074430/price/prices-20250301.csv | 8 + 074600/price/prices-20250301.csv | 8 + 074610/price/prices-20250301.csv | 8 + 075130/price/prices-20250301.csv | 8 + 075180/price/prices-20250301.csv | 8 + 075580/price/prices-20250301.csv | 8 + 075970/price/prices-20250301.csv | 8 + 076080/price/prices-20250301.csv | 8 + 076340/price/prices-20250301.csv | 8 + 076610/price/prices-20250301.csv | 8 + 077360/price/prices-20250301.csv | 8 + 077500/price/prices-20250301.csv | 8 + 077970/price/prices-20250301.csv | 8 + 078000/price/prices-20250301.csv | 8 + 078020/price/prices-20250301.csv | 8 + 078070/price/prices-20250301.csv | 8 + 078130/price/prices-20250301.csv | 8 + 078140/price/prices-20250301.csv | 8 + 078150/price/prices-20250301.csv | 8 + 078160/price/prices-20250301.csv | 8 + 078340/price/prices-20250301.csv | 8 + 078350/price/prices-20250301.csv | 8 + 078520/price/prices-20250301.csv | 8 + 078590/price/prices-20250301.csv | 8 + 078600/price/prices-20250301.csv | 8 + 078860/price/prices-20250301.csv | 8 + 078890/price/prices-20250301.csv | 8 + 078930/price/prices-20250301.csv | 8 + 079000/price/prices-20250301.csv | 8 + 079160/price/prices-20250301.csv | 8 + 079170/price/prices-20250301.csv | 8 + 079190/price/prices-20250301.csv | 8 + 079370/price/prices-20250301.csv | 8 + 079430/price/prices-20250301.csv | 8 + 079550/price/prices-20250301.csv | 8 + 079650/price/prices-20250301.csv | 8 + 079810/price/prices-20250301.csv | 8 + 079900/price/prices-20250301.csv | 8 + 079940/price/prices-20250301.csv | 8 + 079950/price/prices-20250301.csv | 8 + 079960/price/prices-20250301.csv | 8 + 079970/price/prices-20250301.csv | 8 + 079980/price/prices-20250301.csv | 8 + 080010/price/prices-20250301.csv | 8 + 080160/price/prices-20250301.csv | 8 + 080220/price/prices-20250301.csv | 8 + 080420/price/prices-20250301.csv | 8 + 080470/price/prices-20250301.csv | 8 + 080520/price/prices-20250301.csv | 8 + 080530/price/prices-20250301.csv | 8 + 080580/price/prices-20250301.csv | 8 + 080720/price/prices-20250301.csv | 8 + 081000/price/prices-20250301.csv | 8 + 081150/price/prices-20250301.csv | 8 + 081580/price/prices-20250301.csv | 8 + 081660/price/prices-20250301.csv | 8 + 082210/price/prices-20250301.csv | 8 + 082270/price/prices-20250301.csv | 8 + 082640/price/prices-20250301.csv | 8 + 082660/price/prices-20250301.csv | 8 + 082740/price/prices-20250301.csv | 8 + 082800/price/prices-20250301.csv | 8 + 082850/price/prices-20250301.csv | 8 + 082920/price/prices-20250301.csv | 8 + 083310/price/prices-20250301.csv | 8 + 083420/price/prices-20250301.csv | 8 + 083450/price/prices-20250301.csv | 8 + 083470/price/prices-20250301.csv | 8 + 083500/price/prices-20250301.csv | 8 + 083550/price/prices-20250301.csv | 8 + 083640/price/prices-20250301.csv | 8 + 083650/price/prices-20250301.csv | 8 + 083660/price/prices-20250301.csv | 8 + 083790/price/prices-20250301.csv | 8 + 083930/price/prices-20250301.csv | 8 + 084010/price/prices-20250301.csv | 8 + 084110/price/prices-20250301.csv | 8 + 084180/price/prices-20250301.csv | 8 + 084370/price/prices-20250301.csv | 8 + 084440/price/prices-20250301.csv | 8 + 084650/price/prices-20250301.csv | 8 + 084670/price/prices-20250301.csv | 8 + 084680/price/prices-20250301.csv | 8 + 084690/price/prices-20250301.csv | 8 + 084730/price/prices-20250301.csv | 8 + 084850/price/prices-20250301.csv | 8 + 084870/price/prices-20250301.csv | 8 + 084990/price/prices-20250301.csv | 8 + 085310/price/prices-20250301.csv | 8 + 085620/price/prices-20250301.csv | 8 + 085660/price/prices-20250301.csv | 8 + 085670/price/prices-20250301.csv | 8 + 085810/price/prices-20250301.csv | 8 + 085910/price/prices-20250301.csv | 8 + 086040/price/prices-20250301.csv | 8 + 086060/price/prices-20250301.csv | 8 + 086220/price/prices-20250301.csv | 8 + 086280/price/prices-20250301.csv | 8 + 086390/price/prices-20250301.csv | 8 + 086450/price/prices-20250301.csv | 8 + 086460/price/prices-20250301.csv | 8 + 086520/price/prices-20250301.csv | 8 + 086670/price/prices-20250301.csv | 8 + 086710/price/prices-20250301.csv | 8 + 086790/price/prices-20250301.csv | 8 + 086820/price/prices-20250301.csv | 8 + 086890/price/prices-20250301.csv | 8 + 086900/price/prices-20250301.csv | 8 + 086960/price/prices-20250301.csv | 8 + 086980/price/prices-20250301.csv | 8 + 087010/price/prices-20250301.csv | 8 + 087260/price/prices-20250301.csv | 8 + 087600/price/prices-20250301.csv | 8 + 088130/price/prices-20250301.csv | 8 + 088260/price/prices-20250301.csv | 8 + 088280/price/prices-20250301.csv | 8 + 088290/price/prices-20250301.csv | 8 + 088340/price/prices-20250301.csv | 8 + 088350/price/prices-20250301.csv | 8 + 088390/price/prices-20250301.csv | 8 + 088790/price/prices-20250301.csv | 8 + 088800/price/prices-20250301.csv | 8 + 088910/price/prices-20250301.csv | 8 + 088980/price/prices-20250301.csv | 8 + 089010/price/prices-20250301.csv | 8 + 089030/price/prices-20250301.csv | 8 + 089140/price/prices-20250301.csv | 8 + 089150/price/prices-20250301.csv | 8 + 089230/price/prices-20250301.csv | 8 + 089470/price/prices-20250301.csv | 8 + 089590/price/prices-20250301.csv | 8 + 089600/price/prices-20250301.csv | 8 + 089790/price/prices-20250301.csv | 8 + 089850/price/prices-20250301.csv | 8 + 089860/price/prices-20250301.csv | 8 + 089890/price/prices-20250301.csv | 8 + 089970/price/prices-20250301.csv | 8 + 089980/price/prices-20250301.csv | 8 + 090080/price/prices-20250301.csv | 8 + 090150/price/prices-20250301.csv | 8 + 090350/price/prices-20250301.csv | 8 + 090360/price/prices-20250301.csv | 8 + 090370/price/prices-20250301.csv | 8 + 090410/price/prices-20250301.csv | 8 + 090430/price/prices-20250301.csv | 8 + 090460/price/prices-20250301.csv | 8 + 090470/price/prices-20250301.csv | 8 + 090710/price/prices-20250301.csv | 8 + 090850/price/prices-20250301.csv | 8 + 091090/price/prices-20250301.csv | 8 + 091120/price/prices-20250301.csv | 8 + 091340/price/prices-20250301.csv | 8 + 091440/price/prices-20250301.csv | 8 + 091580/price/prices-20250301.csv | 8 + 091590/price/prices-20250301.csv | 8 + 091700/price/prices-20250301.csv | 8 + 091810/price/prices-20250301.csv | 8 + 091970/price/prices-20250301.csv | 8 + 092040/price/prices-20250301.csv | 8 + 092070/price/prices-20250301.csv | 8 + 092130/price/prices-20250301.csv | 8 + 092190/price/prices-20250301.csv | 8 + 092200/price/prices-20250301.csv | 8 + 092220/price/prices-20250301.csv | 8 + 092230/price/prices-20250301.csv | 8 + 092300/price/prices-20250301.csv | 8 + 092440/price/prices-20250301.csv | 8 + 092460/price/prices-20250301.csv | 8 + 092590/price/prices-20250301.csv | 8 + 092600/price/prices-20250301.csv | 8 + 092730/price/prices-20250301.csv | 8 + 092780/price/prices-20250301.csv | 8 + 092790/price/prices-20250301.csv | 8 + 092870/price/prices-20250301.csv | 8 + 093050/price/prices-20250301.csv | 8 + 093190/price/prices-20250301.csv | 8 + 093230/price/prices-20250301.csv | 8 + 093240/price/prices-20250301.csv | 8 + 093320/price/prices-20250301.csv | 8 + 093370/price/prices-20250301.csv | 8 + 093380/price/prices-20250301.csv | 8 + 093510/price/prices-20250301.csv | 8 + 093520/price/prices-20250301.csv | 8 + 093640/price/prices-20250301.csv | 8 + 093920/price/prices-20250301.csv | 8 + 094170/price/prices-20250301.csv | 8 + 094280/price/prices-20250301.csv | 8 + 094360/price/prices-20250301.csv | 8 + 094480/price/prices-20250301.csv | 8 + 094800/price/prices-20250301.csv | 8 + 094820/price/prices-20250301.csv | 8 + 094840/price/prices-20250301.csv | 8 + 094850/price/prices-20250301.csv | 8 + 094860/price/prices-20250301.csv | 8 + 094940/price/prices-20250301.csv | 8 + 094970/price/prices-20250301.csv | 8 + 095190/price/prices-20250301.csv | 8 + 095270/price/prices-20250301.csv | 8 + 095340/price/prices-20250301.csv | 8 + 095500/price/prices-20250301.csv | 8 + 095570/price/prices-20250301.csv | 8 + 095610/price/prices-20250301.csv | 8 + 095660/price/prices-20250301.csv | 8 + 095700/price/prices-20250301.csv | 8 + 095720/price/prices-20250301.csv | 8 + 095910/price/prices-20250301.csv | 8 + 096040/price/prices-20250301.csv | 8 + 096240/price/prices-20250301.csv | 8 + 096250/price/prices-20250301.csv | 8 + 096350/price/prices-20250301.csv | 8 + 096530/price/prices-20250301.csv | 8 + 096610/price/prices-20250301.csv | 8 + 096630/price/prices-20250301.csv | 8 + 096690/price/prices-20250301.csv | 8 + 096760/price/prices-20250301.csv | 8 + 096770/price/prices-20250301.csv | 8 + 096870/price/prices-20250301.csv | 8 + 097230/price/prices-20250301.csv | 8 + 097520/price/prices-20250301.csv | 8 + 097780/price/prices-20250301.csv | 8 + 097800/price/prices-20250301.csv | 8 + 097870/price/prices-20250301.csv | 8 + 097950/price/prices-20250301.csv | 8 + 098120/price/prices-20250301.csv | 8 + 098460/price/prices-20250301.csv | 8 + 098660/price/prices-20250301.csv | 8 + 099190/price/prices-20250301.csv | 8 + 099220/price/prices-20250301.csv | 8 + 099320/price/prices-20250301.csv | 8 + 099390/price/prices-20250301.csv | 8 + 099410/price/prices-20250301.csv | 8 + 099430/price/prices-20250301.csv | 8 + 099440/price/prices-20250301.csv | 8 + 099520/price/prices-20250301.csv | 8 + 099750/price/prices-20250301.csv | 8 + 100030/price/prices-20250301.csv | 8 + 100090/price/prices-20250301.csv | 8 + 100120/price/prices-20250301.csv | 8 + 100130/price/prices-20250301.csv | 8 + 100220/price/prices-20250301.csv | 8 + 100250/price/prices-20250301.csv | 8 + 100590/price/prices-20250301.csv | 8 + 100660/price/prices-20250301.csv | 8 + 100700/price/prices-20250301.csv | 8 + 100790/price/prices-20250301.csv | 8 + 100840/price/prices-20250301.csv | 8 + 101000/price/prices-20250301.csv | 8 + 101140/price/prices-20250301.csv | 8 + 101160/price/prices-20250301.csv | 8 + 101170/price/prices-20250301.csv | 8 + 101240/price/prices-20250301.csv | 8 + 101330/price/prices-20250301.csv | 8 + 101360/price/prices-20250301.csv | 8 + 101390/price/prices-20250301.csv | 8 + 101400/price/prices-20250301.csv | 8 + 101490/price/prices-20250301.csv | 8 + 101530/price/prices-20250301.csv | 8 + 101670/price/prices-20250301.csv | 8 + 101680/price/prices-20250301.csv | 8 + 101730/price/prices-20250301.csv | 8 + 101930/price/prices-20250301.csv | 8 + 102120/price/prices-20250301.csv | 8 + 102260/price/prices-20250301.csv | 8 + 102280/price/prices-20250301.csv | 8 + 102370/price/prices-20250301.csv | 8 + 102460/price/prices-20250301.csv | 8 + 102710/price/prices-20250301.csv | 8 + 102940/price/prices-20250301.csv | 8 + 102950/price/prices-20250301.csv | 8 + 103140/price/prices-20250301.csv | 8 + 103230/price/prices-20250301.csv | 8 + 103590/price/prices-20250301.csv | 8 + 103660/price/prices-20250301.csv | 8 + 103840/price/prices-20250301.csv | 8 + 104040/price/prices-20250301.csv | 8 + 104200/price/prices-20250301.csv | 8 + 104460/price/prices-20250301.csv | 8 + 104480/price/prices-20250301.csv | 8 + 104540/price/prices-20250301.csv | 8 + 104620/price/prices-20250301.csv | 8 + 104700/price/prices-20250301.csv | 8 + 104830/price/prices-20250301.csv | 8 + 105330/price/prices-20250301.csv | 8 + 105550/price/prices-20250301.csv | 8 + 105560/price/prices-20250301.csv | 8 + 105630/price/prices-20250301.csv | 8 + 105740/price/prices-20250301.csv | 8 + 105760/price/prices-20250301.csv | 8 + 105840/price/prices-20250301.csv | 8 + 106080/price/prices-20250301.csv | 8 + 106190/price/prices-20250301.csv | 8 + 106240/price/prices-20250301.csv | 8 + 106520/price/prices-20250301.csv | 8 + 107590/price/prices-20250301.csv | 8 + 107600/price/prices-20250301.csv | 8 + 107640/price/prices-20250301.csv | 8 + 108230/price/prices-20250301.csv | 8 + 108320/price/prices-20250301.csv | 8 + 108380/price/prices-20250301.csv | 8 + 108490/price/prices-20250301.csv | 8 + 108670/price/prices-20250301.csv | 8 + 108860/price/prices-20250301.csv | 8 + 109070/price/prices-20250301.csv | 8 + 109080/price/prices-20250301.csv | 8 + 109610/price/prices-20250301.csv | 8 + 109670/price/prices-20250301.csv | 8 + 109740/price/prices-20250301.csv | 8 + 109820/price/prices-20250301.csv | 8 + 109860/price/prices-20250301.csv | 8 + 109960/price/prices-20250301.csv | 8 + 110020/price/prices-20250301.csv | 8 + 110790/price/prices-20250301.csv | 8 + 110990/price/prices-20250301.csv | 8 + 111110/price/prices-20250301.csv | 8 + 111380/price/prices-20250301.csv | 8 + 111710/price/prices-20250301.csv | 8 + 111770/price/prices-20250301.csv | 8 + 111870/price/prices-20250301.csv | 8 + 112040/price/prices-20250301.csv | 8 + 112190/price/prices-20250301.csv | 8 + 112290/price/prices-20250301.csv | 8 + 112610/price/prices-20250301.csv | 8 + 113810/price/prices-20250301.csv | 8 + 114090/price/prices-20250301.csv | 8 + 114190/price/prices-20250301.csv | 8 + 114450/price/prices-20250301.csv | 8 + 114630/price/prices-20250301.csv | 8 + 114810/price/prices-20250301.csv | 8 + 114840/price/prices-20250301.csv | 8 + 114920/price/prices-20250301.csv | 8 + 115160/price/prices-20250301.csv | 8 + 115180/price/prices-20250301.csv | 8 + 115310/price/prices-20250301.csv | 8 + 115440/price/prices-20250301.csv | 8 + 115450/price/prices-20250301.csv | 8 + 115480/price/prices-20250301.csv | 8 + 115500/price/prices-20250301.csv | 8 + 115530/price/prices-20250301.csv | 8 + 115570/price/prices-20250301.csv | 8 + 115610/price/prices-20250301.csv | 8 + 116100/price/prices-20250301.csv | 8 + 117580/price/prices-20250301.csv | 8 + 117670/price/prices-20250301.csv | 8 + 117730/price/prices-20250301.csv | 8 + 118000/price/prices-20250301.csv | 8 + 118990/price/prices-20250301.csv | 8 + 119500/price/prices-20250301.csv | 8 + 119610/price/prices-20250301.csv | 8 + 119650/price/prices-20250301.csv | 8 + 119830/price/prices-20250301.csv | 8 + 119850/price/prices-20250301.csv | 8 + 120030/price/prices-20250301.csv | 8 + 120110/price/prices-20250301.csv | 8 + 120240/price/prices-20250301.csv | 8 + 121060/price/prices-20250301.csv | 8 + 121440/price/prices-20250301.csv | 8 + 121600/price/prices-20250301.csv | 8 + 121800/price/prices-20250301.csv | 8 + 121850/price/prices-20250301.csv | 8 + 121890/price/prices-20250301.csv | 8 + 122310/price/prices-20250301.csv | 8 + 122350/price/prices-20250301.csv | 8 + 122450/price/prices-20250301.csv | 8 + 122640/price/prices-20250301.csv | 8 + 122690/price/prices-20250301.csv | 8 + 122830/price/prices-20250301.csv | 8 + 122870/price/prices-20250301.csv | 8 + 122900/price/prices-20250301.csv | 8 + 122990/price/prices-20250301.csv | 8 + 123010/price/prices-20250301.csv | 8 + 123040/price/prices-20250301.csv | 8 + 123330/price/prices-20250301.csv | 8 + 123410/price/prices-20250301.csv | 8 + 123420/price/prices-20250301.csv | 8 + 123570/price/prices-20250301.csv | 8 + 123690/price/prices-20250301.csv | 8 + 123700/price/prices-20250301.csv | 8 + 123750/price/prices-20250301.csv | 8 + 123840/price/prices-20250301.csv | 8 + 123860/price/prices-20250301.csv | 8 + 123890/price/prices-20250301.csv | 8 + 124500/price/prices-20250301.csv | 8 + 124560/price/prices-20250301.csv | 8 + 125210/price/prices-20250301.csv | 8 + 126340/price/prices-20250301.csv | 8 + 126560/price/prices-20250301.csv | 8 + 126600/price/prices-20250301.csv | 8 + 126640/price/prices-20250301.csv | 8 + 126700/price/prices-20250301.csv | 8 + 126720/price/prices-20250301.csv | 8 + 126730/price/prices-20250301.csv | 8 + 126880/price/prices-20250301.csv | 8 + 127120/price/prices-20250301.csv | 8 + 127710/price/prices-20250301.csv | 8 + 127980/price/prices-20250301.csv | 8 + 128540/price/prices-20250301.csv | 8 + 128660/price/prices-20250301.csv | 8 + 128820/price/prices-20250301.csv | 8 + 128940/price/prices-20250301.csv | 8 + 129260/price/prices-20250301.csv | 8 + 129890/price/prices-20250301.csv | 8 + 129920/price/prices-20250301.csv | 8 + 130500/price/prices-20250301.csv | 8 + 130580/price/prices-20250301.csv | 8 + 130660/price/prices-20250301.csv | 8 + 130740/price/prices-20250301.csv | 8 + 131030/price/prices-20250301.csv | 8 + 131090/price/prices-20250301.csv | 8 + 131100/price/prices-20250301.csv | 8 + 131180/price/prices-20250301.csv | 8 + 131220/price/prices-20250301.csv | 8 + 131290/price/prices-20250301.csv | 8 + 131370/price/prices-20250301.csv | 8 + 131400/price/prices-20250301.csv | 8 + 131760/price/prices-20250301.csv | 8 + 131970/price/prices-20250301.csv | 8 + 133750/price/prices-20250301.csv | 8 + 133820/price/prices-20250301.csv | 8 + 134060/price/prices-20250301.csv | 8 + 134380/price/prices-20250301.csv | 8 + 134580/price/prices-20250301.csv | 8 + 134790/price/prices-20250301.csv | 8 + 136410/price/prices-20250301.csv | 8 + 136480/price/prices-20250301.csv | 8 + 136490/price/prices-20250301.csv | 8 + 136540/price/prices-20250301.csv | 8 + 136660/price/prices-20250301.csv | 8 + 137080/price/prices-20250301.csv | 8 + 137310/price/prices-20250301.csv | 8 + 137400/price/prices-20250301.csv | 8 + 137940/price/prices-20250301.csv | 8 + 137950/price/prices-20250301.csv | 8 + 138040/price/prices-20250301.csv | 8 + 138070/price/prices-20250301.csv | 8 + 138080/price/prices-20250301.csv | 8 + 138360/price/prices-20250301.csv | 8 + 138490/price/prices-20250301.csv | 8 + 138610/price/prices-20250301.csv | 8 + 138930/price/prices-20250301.csv | 8 + 139050/price/prices-20250301.csv | 8 + 139130/price/prices-20250301.csv | 8 + 139480/price/prices-20250301.csv | 8 + 139670/price/prices-20250301.csv | 8 + 139990/price/prices-20250301.csv | 8 + 140070/price/prices-20250301.csv | 8 + 140410/price/prices-20250301.csv | 8 + 140430/price/prices-20250301.csv | 8 + 140520/price/prices-20250301.csv | 8 + 140610/price/prices-20250301.csv | 8 + 140660/price/prices-20250301.csv | 8 + 140670/price/prices-20250301.csv | 8 + 140860/price/prices-20250301.csv | 8 + 140910/price/prices-20250301.csv | 8 + 141000/price/prices-20250301.csv | 8 + 141080/price/prices-20250301.csv | 8 + 142210/price/prices-20250301.csv | 8 + 142280/price/prices-20250301.csv | 8 + 142760/price/prices-20250301.csv | 8 + 143160/price/prices-20250301.csv | 8 + 143210/price/prices-20250301.csv | 8 + 143240/price/prices-20250301.csv | 8 + 143540/price/prices-20250301.csv | 8 + 144510/price/prices-20250301.csv | 8 + 144960/price/prices-20250301.csv | 8 + 145020/price/prices-20250301.csv | 8 + 145170/price/prices-20250301.csv | 8 + 145210/price/prices-20250301.csv | 8 + 145270/price/prices-20250301.csv | 8 + 145720/price/prices-20250301.csv | 8 + 145990/price/prices-20250301.csv | 8 + 146060/price/prices-20250301.csv | 8 + 146320/price/prices-20250301.csv | 8 + 147760/price/prices-20250301.csv | 8 + 147830/price/prices-20250301.csv | 8 + 148150/price/prices-20250301.csv | 8 + 148250/price/prices-20250301.csv | 8 + 148780/price/prices-20250301.csv | 8 + 148930/price/prices-20250301.csv | 8 + 149010/price/prices-20250301.csv | 8 + 149300/price/prices-20250301.csv | 8 + 149950/price/prices-20250301.csv | 8 + 149980/price/prices-20250301.csv | 8 + 150840/price/prices-20250301.csv | 8 + 150900/price/prices-20250301.csv | 8 + 151860/price/prices-20250301.csv | 8 + 151910/price/prices-20250301.csv | 8 + 152550/price/prices-20250301.csv | 8 + 153460/price/prices-20250301.csv | 8 + 153490/price/prices-20250301.csv | 8 + 153710/price/prices-20250301.csv | 8 + 154030/price/prices-20250301.csv | 8 + 154040/price/prices-20250301.csv | 8 + 155650/price/prices-20250301.csv | 8 + 155660/price/prices-20250301.csv | 8 + 156100/price/prices-20250301.csv | 8 + 158430/price/prices-20250301.csv | 8 + 159010/price/prices-20250301.csv | 8 + 159580/price/prices-20250301.csv | 8 + 159910/price/prices-20250301.csv | 8 + 160190/price/prices-20250301.csv | 8 + 160550/price/prices-20250301.csv | 8 + 160980/price/prices-20250301.csv | 8 + 161000/price/prices-20250301.csv | 8 + 161390/price/prices-20250301.csv | 8 + 161580/price/prices-20250301.csv | 8 + 161890/price/prices-20250301.csv | 8 + 162120/price/prices-20250301.csv | 8 + 162300/price/prices-20250301.csv | 8 + 163280/price/prices-20250301.csv | 8 + 163560/price/prices-20250301.csv | 8 + 163730/price/prices-20250301.csv | 8 + 166090/price/prices-20250301.csv | 8 + 166480/price/prices-20250301.csv | 8 + 168330/price/prices-20250301.csv | 8 + 168360/price/prices-20250301.csv | 8 + 168490/price/prices-20250301.csv | 8 + 169330/price/prices-20250301.csv | 8 + 169670/price/prices-20250301.csv | 8 + 170030/price/prices-20250301.csv | 8 + 170790/price/prices-20250301.csv | 8 + 170900/price/prices-20250301.csv | 8 + 170920/price/prices-20250301.csv | 8 + 171010/price/prices-20250301.csv | 8 + 171090/price/prices-20250301.csv | 8 + 171120/price/prices-20250301.csv | 8 + 172670/price/prices-20250301.csv | 8 + 173130/price/prices-20250301.csv | 8 + 173940/price/prices-20250301.csv | 8 + 174880/price/prices-20250301.csv | 8 + 174900/price/prices-20250301.csv | 8 + 175140/price/prices-20250301.csv | 8 + 175250/price/prices-20250301.csv | 8 + 175330/price/prices-20250301.csv | 8 + 176590/price/prices-20250301.csv | 8 + 176750/price/prices-20250301.csv | 8 + 177350/price/prices-20250301.csv | 8 + 177830/price/prices-20250301.csv | 8 + 177900/price/prices-20250301.csv | 8 + 178320/price/prices-20250301.csv | 8 + 178600/price/prices-20250301.csv | 8 + 178780/price/prices-20250301.csv | 8 + 178920/price/prices-20250301.csv | 8 + 179290/price/prices-20250301.csv | 8 + 179530/price/prices-20250301.csv | 8 + 179720/price/prices-20250301.csv | 8 + 179900/price/prices-20250301.csv | 8 + 180060/price/prices-20250301.csv | 8 + 180400/price/prices-20250301.csv | 8 + 180640/price/prices-20250301.csv | 8 + 181710/price/prices-20250301.csv | 8 + 182360/price/prices-20250301.csv | 8 + 182400/price/prices-20250301.csv | 8 + 183190/price/prices-20250301.csv | 8 + 183300/price/prices-20250301.csv | 8 + 183490/price/prices-20250301.csv | 8 + 184230/price/prices-20250301.csv | 8 + 185190/price/prices-20250301.csv | 8 + 185490/price/prices-20250301.csv | 8 + 185750/price/prices-20250301.csv | 8 + 186230/price/prices-20250301.csv | 8 + 187220/price/prices-20250301.csv | 8 + 187270/price/prices-20250301.csv | 8 + 187420/price/prices-20250301.csv | 8 + 187660/price/prices-20250301.csv | 8 + 187790/price/prices-20250301.csv | 8 + 187870/price/prices-20250301.csv | 8 + 188260/price/prices-20250301.csv | 8 + 189300/price/prices-20250301.csv | 8 + 189330/price/prices-20250301.csv | 8 + 189350/price/prices-20250301.csv | 8 + 189690/price/prices-20250301.csv | 8 + 189860/price/prices-20250301.csv | 8 + 189980/price/prices-20250301.csv | 8 + 190510/price/prices-20250301.csv | 8 + 190650/price/prices-20250301.csv | 8 + 191410/price/prices-20250301.csv | 8 + 191420/price/prices-20250301.csv | 8 + 191600/price/prices-20250301.csv | 8 + 192080/price/prices-20250301.csv | 8 + 192250/price/prices-20250301.csv | 8 + 192390/price/prices-20250301.csv | 8 + 192400/price/prices-20250301.csv | 8 + 192410/price/prices-20250301.csv | 8 + 192440/price/prices-20250301.csv | 8 + 192650/price/prices-20250301.csv | 8 + 192820/price/prices-20250301.csv | 8 + 193250/price/prices-20250301.csv | 8 + 194370/price/prices-20250301.csv | 8 + 194480/price/prices-20250301.csv | 8 + 194700/price/prices-20250301.csv | 8 + 195500/price/prices-20250301.csv | 8 + 195870/price/prices-20250301.csv | 8 + 195940/price/prices-20250301.csv | 8 + 195990/price/prices-20250301.csv | 8 + 196170/price/prices-20250301.csv | 8 + 196300/price/prices-20250301.csv | 8 + 196450/price/prices-20250301.csv | 8 + 196490/price/prices-20250301.csv | 8 + 196700/price/prices-20250301.csv | 8 + 197140/price/prices-20250301.csv | 8 + 198080/price/prices-20250301.csv | 8 + 198440/price/prices-20250301.csv | 8 + 198940/price/prices-20250301.csv | 8 + 199150/price/prices-20250301.csv | 8 + 199290/price/prices-20250301.csv | 8 + 199430/price/prices-20250301.csv | 8 + 199480/price/prices-20250301.csv | 8 + 199550/price/prices-20250301.csv | 8 + 199730/price/prices-20250301.csv | 8 + 199800/price/prices-20250301.csv | 8 + 199820/price/prices-20250301.csv | 8 + 200130/price/prices-20250301.csv | 8 + 200230/price/prices-20250301.csv | 8 + 200350/price/prices-20250301.csv | 8 + 200470/price/prices-20250301.csv | 8 + 200580/price/prices-20250301.csv | 8 + 200670/price/prices-20250301.csv | 8 + 200710/price/prices-20250301.csv | 8 + 200780/price/prices-20250301.csv | 8 + 200880/price/prices-20250301.csv | 8 + 201490/price/prices-20250301.csv | 8 + 202960/price/prices-20250301.csv | 8 + 203400/price/prices-20250301.csv | 8 + 203450/price/prices-20250301.csv | 8 + 203650/price/prices-20250301.csv | 8 + 203690/price/prices-20250301.csv | 8 + 204020/price/prices-20250301.csv | 8 + 204210/price/prices-20250301.csv | 8 + 204270/price/prices-20250301.csv | 8 + 204320/price/prices-20250301.csv | 8 + 204610/price/prices-20250301.csv | 8 + 204620/price/prices-20250301.csv | 8 + 204630/price/prices-20250301.csv | 8 + 204840/price/prices-20250301.csv | 8 + 205100/price/prices-20250301.csv | 8 + 205470/price/prices-20250301.csv | 8 + 205500/price/prices-20250301.csv | 8 + 206400/price/prices-20250301.csv | 8 + 206560/price/prices-20250301.csv | 8 + 206640/price/prices-20250301.csv | 8 + 206650/price/prices-20250301.csv | 8 + 206950/price/prices-20250301.csv | 8 + 207490/price/prices-20250301.csv | 8 + 207760/price/prices-20250301.csv | 8 + 207940/price/prices-20250301.csv | 8 + 208140/price/prices-20250301.csv | 8 + 208340/price/prices-20250301.csv | 8 + 208350/price/prices-20250301.csv | 8 + 208370/price/prices-20250301.csv | 8 + 208640/price/prices-20250301.csv | 8 + 208710/price/prices-20250301.csv | 8 + 208850/price/prices-20250301.csv | 8 + 208860/price/prices-20250301.csv | 8 + 208890/price/prices-20250301.csv | 8 + 209640/price/prices-20250301.csv | 8 + 210120/price/prices-20250301.csv | 8 + 210540/price/prices-20250301.csv | 8 + 210980/price/prices-20250301.csv | 8 + 211050/price/prices-20250301.csv | 8 + 211270/price/prices-20250301.csv | 8 + 212310/price/prices-20250301.csv | 8 + 212560/price/prices-20250301.csv | 8 + 212710/price/prices-20250301.csv | 8 + 213420/price/prices-20250301.csv | 8 + 213500/price/prices-20250301.csv | 8 + 214150/price/prices-20250301.csv | 8 + 214180/price/prices-20250301.csv | 8 + 214260/price/prices-20250301.csv | 8 + 214270/price/prices-20250301.csv | 8 + 214320/price/prices-20250301.csv | 8 + 214330/price/prices-20250301.csv | 8 + 214370/price/prices-20250301.csv | 8 + 214390/price/prices-20250301.csv | 8 + 214420/price/prices-20250301.csv | 8 + 214430/price/prices-20250301.csv | 8 + 214450/price/prices-20250301.csv | 8 + 214610/price/prices-20250301.csv | 8 + 214680/price/prices-20250301.csv | 8 + 214870/price/prices-20250301.csv | 8 + 215000/price/prices-20250301.csv | 8 + 215090/price/prices-20250301.csv | 8 + 215100/price/prices-20250301.csv | 8 + 215200/price/prices-20250301.csv | 8 + 215360/price/prices-20250301.csv | 8 + 215380/price/prices-20250301.csv | 8 + 215480/price/prices-20250301.csv | 8 + 215570/price/prices-20250301.csv | 8 + 215600/price/prices-20250301.csv | 8 + 215790/price/prices-20250301.csv | 8 + 216050/price/prices-20250301.csv | 8 + 216080/price/prices-20250301.csv | 8 + 216400/price/prices-20250301.csv | 8 + 217190/price/prices-20250301.csv | 8 + 217270/price/prices-20250301.csv | 8 + 217320/price/prices-20250301.csv | 8 + 217330/price/prices-20250301.csv | 8 + 217480/price/prices-20250301.csv | 8 + 217500/price/prices-20250301.csv | 8 + 217620/price/prices-20250301.csv | 8 + 217730/price/prices-20250301.csv | 8 + 217820/price/prices-20250301.csv | 8 + 217880/price/prices-20250301.csv | 8 + 217910/price/prices-20250301.csv | 8 + 217950/price/prices-20250301.csv | 8 + 218150/price/prices-20250301.csv | 8 + 218410/price/prices-20250301.csv | 8 + 219130/price/prices-20250301.csv | 8 + 219420/price/prices-20250301.csv | 8 + 219550/price/prices-20250301.csv | 8 + 219750/price/prices-20250301.csv | 8 + 220100/price/prices-20250301.csv | 8 + 220180/price/prices-20250301.csv | 8 + 220260/price/prices-20250301.csv | 8 + 221800/price/prices-20250301.csv | 8 + 221840/price/prices-20250301.csv | 8 + 221980/price/prices-20250301.csv | 8 + 222040/price/prices-20250301.csv | 8 + 222080/price/prices-20250301.csv | 8 + 222110/price/prices-20250301.csv | 8 + 222160/price/prices-20250301.csv | 8 + 222420/price/prices-20250301.csv | 8 + 222670/price/prices-20250301.csv | 8 + 222800/price/prices-20250301.csv | 8 + 222810/price/prices-20250301.csv | 8 + 222980/price/prices-20250301.csv | 8 + 223220/price/prices-20250301.csv | 8 + 223250/price/prices-20250301.csv | 8 + 223310/price/prices-20250301.csv | 8 + 224060/price/prices-20250301.csv | 8 + 224110/price/prices-20250301.csv | 8 + 224760/price/prices-20250301.csv | 8 + 224810/price/prices-20250301.csv | 8 + 225190/price/prices-20250301.csv | 8 + 225220/price/prices-20250301.csv | 8 + 225430/price/prices-20250301.csv | 8 + 225530/price/prices-20250301.csv | 8 + 225570/price/prices-20250301.csv | 8 + 225590/price/prices-20250301.csv | 8 + 226320/price/prices-20250301.csv | 8 + 226330/price/prices-20250301.csv | 8 + 226340/price/prices-20250301.csv | 8 + 226360/price/prices-20250301.csv | 8 + 226400/price/prices-20250301.csv | 8 + 226440/price/prices-20250301.csv | 8 + 226590/price/prices-20250301.csv | 8 + 226950/price/prices-20250301.csv | 8 + 227100/price/prices-20250301.csv | 8 + 227420/price/prices-20250301.csv | 8 + 227610/price/prices-20250301.csv | 8 + 227840/price/prices-20250301.csv | 8 + 227950/price/prices-20250301.csv | 8 + 228340/price/prices-20250301.csv | 8 + 228670/price/prices-20250301.csv | 8 + 228760/price/prices-20250301.csv | 8 + 228850/price/prices-20250301.csv | 8 + 229000/price/prices-20250301.csv | 8 + 229500/price/prices-20250301.csv | 8 + 229640/price/prices-20250301.csv | 8 + 230240/price/prices-20250301.csv | 8 + 230360/price/prices-20250301.csv | 8 + 230980/price/prices-20250301.csv | 8 + 232140/price/prices-20250301.csv | 8 + 232530/price/prices-20250301.csv | 8 + 232680/price/prices-20250301.csv | 8 + 232830/price/prices-20250301.csv | 8 + 233250/price/prices-20250301.csv | 8 + 233990/price/prices-20250301.csv | 8 + 234070/price/prices-20250301.csv | 8 + 234080/price/prices-20250301.csv | 8 + 234100/price/prices-20250301.csv | 8 + 234300/price/prices-20250301.csv | 8 + 234340/price/prices-20250301.csv | 8 + 234690/price/prices-20250301.csv | 8 + 234920/price/prices-20250301.csv | 8 + 235980/price/prices-20250301.csv | 8 + 236030/price/prices-20250301.csv | 8 + 236200/price/prices-20250301.csv | 8 + 236340/price/prices-20250301.csv | 8 + 236810/price/prices-20250301.csv | 8 + 237690/price/prices-20250301.csv | 8 + 237750/price/prices-20250301.csv | 8 + 237820/price/prices-20250301.csv | 8 + 237880/price/prices-20250301.csv | 8 + 238090/price/prices-20250301.csv | 8 + 238120/price/prices-20250301.csv | 8 + 238170/price/prices-20250301.csv | 8 + 238200/price/prices-20250301.csv | 8 + 238490/price/prices-20250301.csv | 8 + 238500/price/prices-20250301.csv | 8 + 239340/price/prices-20250301.csv | 8 + 239610/price/prices-20250301.csv | 8 + 239890/price/prices-20250301.csv | 8 + 240550/price/prices-20250301.csv | 8 + 240600/price/prices-20250301.csv | 8 + 240810/price/prices-20250301.csv | 8 + 241520/price/prices-20250301.csv | 8 + 241560/price/prices-20250301.csv | 8 + 241590/price/prices-20250301.csv | 8 + 241690/price/prices-20250301.csv | 8 + 241710/price/prices-20250301.csv | 8 + 241770/price/prices-20250301.csv | 8 + 241790/price/prices-20250301.csv | 8 + 241820/price/prices-20250301.csv | 8 + 241840/price/prices-20250301.csv | 8 + 242040/price/prices-20250301.csv | 8 + 243070/price/prices-20250301.csv | 8 + 243840/price/prices-20250301.csv | 8 + 243870/price/prices-20250301.csv | 8 + 244460/price/prices-20250301.csv | 8 + 244880/price/prices-20250301.csv | 8 + 244920/price/prices-20250301.csv | 8 + 245450/price/prices-20250301.csv | 8 + 245620/price/prices-20250301.csv | 8 + 246250/price/prices-20250301.csv | 8 + 246690/price/prices-20250301.csv | 8 + 246710/price/prices-20250301.csv | 8 + 246720/price/prices-20250301.csv | 8 + 246960/price/prices-20250301.csv | 8 + 247540/price/prices-20250301.csv | 8 + 247660/price/prices-20250301.csv | 8 + 248070/price/prices-20250301.csv | 8 + 248170/price/prices-20250301.csv | 8 + 249420/price/prices-20250301.csv | 8 + 250000/price/prices-20250301.csv | 8 + 250030/price/prices-20250301.csv | 8 + 250060/price/prices-20250301.csv | 8 + 250930/price/prices-20250301.csv | 8 + 251120/price/prices-20250301.csv | 8 + 251270/price/prices-20250301.csv | 8 + 251280/price/prices-20250301.csv | 8 + 251370/price/prices-20250301.csv | 8 + 251630/price/prices-20250301.csv | 8 + 251970/price/prices-20250301.csv | 8 + 252500/price/prices-20250301.csv | 8 + 252990/price/prices-20250301.csv | 8 + 253450/price/prices-20250301.csv | 8 + 253590/price/prices-20250301.csv | 8 + 253610/price/prices-20250301.csv | 8 + 253840/price/prices-20250301.csv | 8 + 254120/price/prices-20250301.csv | 8 + 254160/price/prices-20250301.csv | 8 + 254490/price/prices-20250301.csv | 8 + 255220/price/prices-20250301.csv | 8 + 255440/price/prices-20250301.csv | 8 + 256150/price/prices-20250301.csv | 8 + 256630/price/prices-20250301.csv | 8 + 256840/price/prices-20250301.csv | 8 + 256940/price/prices-20250301.csv | 8 + 257370/price/prices-20250301.csv | 8 + 257720/price/prices-20250301.csv | 8 + 257990/price/prices-20250301.csv | 8 + 258050/price/prices-20250301.csv | 8 + 258540/price/prices-20250301.csv | 8 + 258610/price/prices-20250301.csv | 8 + 258790/price/prices-20250301.csv | 8 + 258830/price/prices-20250301.csv | 8 + 259630/price/prices-20250301.csv | 8 + 259960/price/prices-20250301.csv | 8 + 260660/price/prices-20250301.csv | 8 + 260870/price/prices-20250301.csv | 8 + 260930/price/prices-20250301.csv | 8 + 260970/price/prices-20250301.csv | 8 + 261200/price/prices-20250301.csv | 8 + 261780/price/prices-20250301.csv | 8 + 262260/price/prices-20250301.csv | 8 + 262840/price/prices-20250301.csv | 8 + 263020/price/prices-20250301.csv | 8 + 263050/price/prices-20250301.csv | 8 + 263600/price/prices-20250301.csv | 8 + 263690/price/prices-20250301.csv | 8 + 263700/price/prices-20250301.csv | 8 + 263720/price/prices-20250301.csv | 8 + 263750/price/prices-20250301.csv | 8 + 263770/price/prices-20250301.csv | 8 + 263800/price/prices-20250301.csv | 8 + 263810/price/prices-20250301.csv | 8 + 263860/price/prices-20250301.csv | 8 + 263920/price/prices-20250301.csv | 8 + 264450/price/prices-20250301.csv | 8 + 264660/price/prices-20250301.csv | 8 + 264850/price/prices-20250301.csv | 8 + 264900/price/prices-20250301.csv | 8 + 265520/price/prices-20250301.csv | 8 + 265560/price/prices-20250301.csv | 8 + 265740/price/prices-20250301.csv | 8 + 266170/price/prices-20250301.csv | 8 + 266350/price/prices-20250301.csv | 8 + 266470/price/prices-20250301.csv | 8 + 266870/price/prices-20250301.csv | 8 + 267080/price/prices-20250301.csv | 8 + 267250/price/prices-20250301.csv | 8 + 267260/price/prices-20250301.csv | 8 + 267270/price/prices-20250301.csv | 8 + 267290/price/prices-20250301.csv | 8 + 267320/price/prices-20250301.csv | 8 + 267790/price/prices-20250301.csv | 8 + 267850/price/prices-20250301.csv | 8 + 267980/price/prices-20250301.csv | 8 + 268280/price/prices-20250301.csv | 8 + 269620/price/prices-20250301.csv | 8 + 270210/price/prices-20250301.csv | 8 + 270520/price/prices-20250301.csv | 8 + 270660/price/prices-20250301.csv | 8 + 270870/price/prices-20250301.csv | 8 + 271560/price/prices-20250301.csv | 8 + 271830/price/prices-20250301.csv | 8 + 271940/price/prices-20250301.csv | 8 + 271980/price/prices-20250301.csv | 8 + 272110/price/prices-20250301.csv | 8 + 272210/price/prices-20250301.csv | 8 + 272290/price/prices-20250301.csv | 8 + 272450/price/prices-20250301.csv | 8 + 272550/price/prices-20250301.csv | 8 + 273060/price/prices-20250301.csv | 8 + 273640/price/prices-20250301.csv | 8 + 274090/price/prices-20250301.csv | 8 + 274400/price/prices-20250301.csv | 8 + 275630/price/prices-20250301.csv | 8 + 276040/price/prices-20250301.csv | 8 + 276240/price/prices-20250301.csv | 8 + 276730/price/prices-20250301.csv | 8 + 277070/price/prices-20250301.csv | 8 + 277410/price/prices-20250301.csv | 8 + 277810/price/prices-20250301.csv | 8 + 277880/price/prices-20250301.csv | 8 + 278280/price/prices-20250301.csv | 8 + 278470/price/prices-20250301.csv | 8 + 278650/price/prices-20250301.csv | 8 + 278990/price/prices-20250301.csv | 8 + 279060/price/prices-20250301.csv | 8 + 279600/price/prices-20250301.csv | 8 + 280360/price/prices-20250301.csv | 8 + 281740/price/prices-20250301.csv | 8 + 281820/price/prices-20250301.csv | 8 + 282330/price/prices-20250301.csv | 8 + 282720/price/prices-20250301.csv | 8 + 282880/price/prices-20250301.csv | 8 + 283100/price/prices-20250301.csv | 8 + 284620/price/prices-20250301.csv | 8 + 284740/price/prices-20250301.csv | 8 + 285130/price/prices-20250301.csv | 8 + 285490/price/prices-20250301.csv | 8 + 285800/price/prices-20250301.csv | 8 + 286750/price/prices-20250301.csv | 8 + 286940/price/prices-20250301.csv | 8 + 288330/price/prices-20250301.csv | 8 + 288490/price/prices-20250301.csv | 8 + 288620/price/prices-20250301.csv | 8 + 288980/price/prices-20250301.csv | 8 + 289010/price/prices-20250301.csv | 8 + 289080/price/prices-20250301.csv | 8 + 289170/price/prices-20250301.csv | 8 + 289220/price/prices-20250301.csv | 8 + 289860/price/prices-20250301.csv | 8 + 289930/price/prices-20250301.csv | 8 + 290090/price/prices-20250301.csv | 8 + 290120/price/prices-20250301.csv | 8 + 290270/price/prices-20250301.csv | 8 + 290380/price/prices-20250301.csv | 8 + 290520/price/prices-20250301.csv | 8 + 290550/price/prices-20250301.csv | 8 + 290560/price/prices-20250301.csv | 8 + 290650/price/prices-20250301.csv | 8 + 290660/price/prices-20250301.csv | 8 + 290670/price/prices-20250301.csv | 8 + 290690/price/prices-20250301.csv | 8 + 290720/price/prices-20250301.csv | 8 + 290740/price/prices-20250301.csv | 8 + 291230/price/prices-20250301.csv | 8 + 291650/price/prices-20250301.csv | 8 + 291810/price/prices-20250301.csv | 8 + 293480/price/prices-20250301.csv | 8 + 293490/price/prices-20250301.csv | 8 + 293580/price/prices-20250301.csv | 8 + 293780/price/prices-20250301.csv | 8 + 293940/price/prices-20250301.csv | 8 + 294090/price/prices-20250301.csv | 8 + 294140/price/prices-20250301.csv | 8 + 294570/price/prices-20250301.csv | 8 + 294630/price/prices-20250301.csv | 8 + 294870/price/prices-20250301.csv | 8 + 295310/price/prices-20250301.csv | 8 + 296160/price/prices-20250301.csv | 8 + 296520/price/prices-20250301.csv | 8 + 296640/price/prices-20250301.csv | 8 + 297090/price/prices-20250301.csv | 8 + 297570/price/prices-20250301.csv | 8 + 297890/price/prices-20250301.csv | 8 + 298000/price/prices-20250301.csv | 8 + 298020/price/prices-20250301.csv | 8 + 298040/price/prices-20250301.csv | 8 + 298050/price/prices-20250301.csv | 8 + 298060/price/prices-20250301.csv | 8 + 298380/price/prices-20250301.csv | 8 + 298540/price/prices-20250301.csv | 8 + 298690/price/prices-20250301.csv | 8 + 298830/price/prices-20250301.csv | 8 + 299030/price/prices-20250301.csv | 8 + 299170/price/prices-20250301.csv | 8 + 299480/price/prices-20250301.csv | 8 + 299660/price/prices-20250301.csv | 8 + 299900/price/prices-20250301.csv | 8 + 300080/price/prices-20250301.csv | 8 + 300120/price/prices-20250301.csv | 8 + 300720/price/prices-20250301.csv | 8 + 301300/price/prices-20250301.csv | 8 + 302430/price/prices-20250301.csv | 8 + 302440/price/prices-20250301.csv | 8 + 302550/price/prices-20250301.csv | 8 + 302920/price/prices-20250301.csv | 8 + 303030/price/prices-20250301.csv | 8 + 303360/price/prices-20250301.csv | 8 + 303530/price/prices-20250301.csv | 8 + 303810/price/prices-20250301.csv | 8 + 304100/price/prices-20250301.csv | 8 + 304360/price/prices-20250301.csv | 8 + 304840/price/prices-20250301.csv | 8 + 305090/price/prices-20250301.csv | 8 + 306040/price/prices-20250301.csv | 8 + 306200/price/prices-20250301.csv | 8 + 306620/price/prices-20250301.csv | 8 + 307180/price/prices-20250301.csv | 8 + 307280/price/prices-20250301.csv | 8 + 307750/price/prices-20250301.csv | 8 + 307870/price/prices-20250301.csv | 8 + 307930/price/prices-20250301.csv | 8 + 307950/price/prices-20250301.csv | 8 + 308080/price/prices-20250301.csv | 8 + 308100/price/prices-20250301.csv | 8 + 308170/price/prices-20250301.csv | 8 + 308430/price/prices-20250301.csv | 8 + 308700/price/prices-20250301.csv | 8 + 309930/price/prices-20250301.csv | 8 + 309960/price/prices-20250301.csv | 8 + 310200/price/prices-20250301.csv | 8 + 310210/price/prices-20250301.csv | 8 + 310870/price/prices-20250301.csv | 8 + 311060/price/prices-20250301.csv | 8 + 311320/price/prices-20250301.csv | 8 + 311390/price/prices-20250301.csv | 8 + 311690/price/prices-20250301.csv | 8 + 311960/price/prices-20250301.csv | 8 + 312610/price/prices-20250301.csv | 8 + 313760/price/prices-20250301.csv | 8 + 314130/price/prices-20250301.csv | 8 + 314140/price/prices-20250301.csv | 8 + 314930/price/prices-20250301.csv | 8 + 315640/price/prices-20250301.csv | 8 + 316140/price/prices-20250301.csv | 8 + 317120/price/prices-20250301.csv | 8 + 317240/price/prices-20250301.csv | 8 + 317330/price/prices-20250301.csv | 8 + 317400/price/prices-20250301.csv | 8 + 317530/price/prices-20250301.csv | 8 + 317690/price/prices-20250301.csv | 8 + 317770/price/prices-20250301.csv | 8 + 317830/price/prices-20250301.csv | 8 + 317850/price/prices-20250301.csv | 8 + 317860/price/prices-20250301.csv | 8 + 317870/price/prices-20250301.csv | 8 + 318000/price/prices-20250301.csv | 8 + 318010/price/prices-20250301.csv | 8 + 318020/price/prices-20250301.csv | 8 + 318160/price/prices-20250301.csv | 8 + 318410/price/prices-20250301.csv | 8 + 318660/price/prices-20250301.csv | 8 + 319400/price/prices-20250301.csv | 8 + 319660/price/prices-20250301.csv | 8 + 320000/price/prices-20250301.csv | 8 + 321260/price/prices-20250301.csv | 8 + 321370/price/prices-20250301.csv | 8 + 321550/price/prices-20250301.csv | 8 + 321820/price/prices-20250301.csv | 8 + 322000/price/prices-20250301.csv | 8 + 322180/price/prices-20250301.csv | 8 + 322310/price/prices-20250301.csv | 8 + 322510/price/prices-20250301.csv | 8 + 322780/price/prices-20250301.csv | 8 + 322970/price/prices-20250301.csv | 8 + 323230/price/prices-20250301.csv | 8 + 323280/price/prices-20250301.csv | 8 + 323350/price/prices-20250301.csv | 8 + 323410/price/prices-20250301.csv | 8 + 323990/price/prices-20250301.csv | 8 + 326030/price/prices-20250301.csv | 8 + 327260/price/prices-20250301.csv | 8 + 327610/price/prices-20250301.csv | 8 + 328130/price/prices-20250301.csv | 8 + 328380/price/prices-20250301.csv | 8 + 329180/price/prices-20250301.csv | 8 + 330350/price/prices-20250301.csv | 8 + 330590/price/prices-20250301.csv | 8 + 330730/price/prices-20250301.csv | 8 + 330860/price/prices-20250301.csv | 8 + 331380/price/prices-20250301.csv | 8 + 331520/price/prices-20250301.csv | 8 + 331660/price/prices-20250301.csv | 8 + 331920/price/prices-20250301.csv | 8 + 332190/price/prices-20250301.csv | 8 + 332290/price/prices-20250301.csv | 8 + 332370/price/prices-20250301.csv | 8 + 332570/price/prices-20250301.csv | 8 + 333050/price/prices-20250301.csv | 8 + 333430/price/prices-20250301.csv | 8 + 333620/price/prices-20250301.csv | 8 + 334890/price/prices-20250301.csv | 8 + 334970/price/prices-20250301.csv | 8 + 335810/price/prices-20250301.csv | 8 + 335870/price/prices-20250301.csv | 8 + 335890/price/prices-20250301.csv | 8 + 336040/price/prices-20250301.csv | 8 + 336060/price/prices-20250301.csv | 8 + 336260/price/prices-20250301.csv | 8 + 336370/price/prices-20250301.csv | 8 + 336570/price/prices-20250301.csv | 8 + 336680/price/prices-20250301.csv | 8 + 337840/price/prices-20250301.csv | 8 + 337930/price/prices-20250301.csv | 8 + 338100/price/prices-20250301.csv | 8 + 338220/price/prices-20250301.csv | 8 + 338840/price/prices-20250301.csv | 8 + 339770/price/prices-20250301.csv | 8 + 339950/price/prices-20250301.csv | 8 + 340360/price/prices-20250301.csv | 8 + 340440/price/prices-20250301.csv | 8 + 340570/price/prices-20250301.csv | 8 + 340810/price/prices-20250301.csv | 8 + 340930/price/prices-20250301.csv | 8 + 341170/price/prices-20250301.csv | 8 + 341310/price/prices-20250301.csv | 8 + 343090/price/prices-20250301.csv | 8 + 344820/price/prices-20250301.csv | 8 + 344860/price/prices-20250301.csv | 8 + 346010/price/prices-20250301.csv | 8 + 347000/price/prices-20250301.csv | 8 + 347700/price/prices-20250301.csv | 8 + 347740/price/prices-20250301.csv | 8 + 347770/price/prices-20250301.csv | 8 + 347850/price/prices-20250301.csv | 8 + 347860/price/prices-20250301.csv | 8 + 347890/price/prices-20250301.csv | 8 + 348030/price/prices-20250301.csv | 8 + 348080/price/prices-20250301.csv | 8 + 348150/price/prices-20250301.csv | 8 + 348210/price/prices-20250301.csv | 8 + 348340/price/prices-20250301.csv | 8 + 348350/price/prices-20250301.csv | 8 + 348370/price/prices-20250301.csv | 8 + 348950/price/prices-20250301.csv | 8 + 350520/price/prices-20250301.csv | 8 + 351020/price/prices-20250301.csv | 8 + 351320/price/prices-20250301.csv | 8 + 351330/price/prices-20250301.csv | 8 + 351870/price/prices-20250301.csv | 8 + 352090/price/prices-20250301.csv | 8 + 352480/price/prices-20250301.csv | 8 + 352700/price/prices-20250301.csv | 8 + 352770/price/prices-20250301.csv | 8 + 352820/price/prices-20250301.csv | 8 + 352910/price/prices-20250301.csv | 8 + 352940/price/prices-20250301.csv | 8 + 353190/price/prices-20250301.csv | 8 + 353200/price/prices-20250301.csv | 8 + 353590/price/prices-20250301.csv | 8 + 353810/price/prices-20250301.csv | 8 + 354200/price/prices-20250301.csv | 8 + 354320/price/prices-20250301.csv | 8 + 354390/price/prices-20250301.csv | 8 + 355150/price/prices-20250301.csv | 8 + 355390/price/prices-20250301.csv | 8 + 355690/price/prices-20250301.csv | 8 + 356680/price/prices-20250301.csv | 8 + 356860/price/prices-20250301.csv | 8 + 356890/price/prices-20250301.csv | 8 + 357120/price/prices-20250301.csv | 8 + 357230/price/prices-20250301.csv | 8 + 357250/price/prices-20250301.csv | 8 + 357430/price/prices-20250301.csv | 8 + 357550/price/prices-20250301.csv | 8 + 357580/price/prices-20250301.csv | 8 + 357780/price/prices-20250301.csv | 8 + 357880/price/prices-20250301.csv | 8 + 358570/price/prices-20250301.csv | 8 + 359090/price/prices-20250301.csv | 8 + 360070/price/prices-20250301.csv | 8 + 360350/price/prices-20250301.csv | 8 + 361390/price/prices-20250301.csv | 8 + 361570/price/prices-20250301.csv | 8 + 361610/price/prices-20250301.csv | 8 + 361670/price/prices-20250301.csv | 8 + 362320/price/prices-20250301.csv | 8 + 362990/price/prices-20250301.csv | 8 + 363250/price/prices-20250301.csv | 8 + 363260/price/prices-20250301.csv | 8 + 363280/price/prices-20250301.csv | 8 + 365270/price/prices-20250301.csv | 8 + 365330/price/prices-20250301.csv | 8 + 365340/price/prices-20250301.csv | 8 + 365550/price/prices-20250301.csv | 8 + 365590/price/prices-20250301.csv | 8 + 365900/price/prices-20250301.csv | 8 + 366030/price/prices-20250301.csv | 8 + 367000/price/prices-20250301.csv | 8 + 368030/price/prices-20250301.csv | 8 + 368600/price/prices-20250301.csv | 8 + 368770/price/prices-20250301.csv | 8 + 368970/price/prices-20250301.csv | 8 + 369370/price/prices-20250301.csv | 8 + 370090/price/prices-20250301.csv | 8 + 371950/price/prices-20250301.csv | 8 + 372170/price/prices-20250301.csv | 8 + 372320/price/prices-20250301.csv | 8 + 372800/price/prices-20250301.csv | 8 + 372910/price/prices-20250301.csv | 8 + 373110/price/prices-20250301.csv | 8 + 373160/price/prices-20250301.csv | 8 + 373170/price/prices-20250301.csv | 8 + 373200/price/prices-20250301.csv | 8 + 373220/price/prices-20250301.csv | 8 + 375500/price/prices-20250301.csv | 8 + 376180/price/prices-20250301.csv | 8 + 376270/price/prices-20250301.csv | 8 + 376290/price/prices-20250301.csv | 8 + 376300/price/prices-20250301.csv | 8 + 376930/price/prices-20250301.csv | 8 + 376980/price/prices-20250301.csv | 8 + 377030/price/prices-20250301.csv | 8 + 377190/price/prices-20250301.csv | 8 + 377220/price/prices-20250301.csv | 8 + 377300/price/prices-20250301.csv | 8 + 377330/price/prices-20250301.csv | 8 + 377450/price/prices-20250301.csv | 8 + 377460/price/prices-20250301.csv | 8 + 377480/price/prices-20250301.csv | 8 + 377740/price/prices-20250301.csv | 8 + 378340/price/prices-20250301.csv | 8 + 378800/price/prices-20250301.csv | 8 + 378850/price/prices-20250301.csv | 8 + 379390/price/prices-20250301.csv | 8 + 380540/price/prices-20250301.csv | 8 + 381620/price/prices-20250301.csv | 8 + 381970/price/prices-20250301.csv | 8 + 382150/price/prices-20250301.csv | 8 + 382480/price/prices-20250301.csv | 8 + 382800/price/prices-20250301.csv | 8 + 382840/price/prices-20250301.csv | 8 + 382900/price/prices-20250301.csv | 8 + 383220/price/prices-20250301.csv | 8 + 383310/price/prices-20250301.csv | 8 + 383800/price/prices-20250301.csv | 8 + 383930/price/prices-20250301.csv | 8 + 384470/price/prices-20250301.csv | 8 + 387570/price/prices-20250301.csv | 8 + 388050/price/prices-20250301.csv | 8 + 388610/price/prices-20250301.csv | 8 + 388720/price/prices-20250301.csv | 8 + 388790/price/prices-20250301.csv | 8 + 388870/price/prices-20250301.csv | 8 + 389020/price/prices-20250301.csv | 8 + 389030/price/prices-20250301.csv | 8 + 389140/price/prices-20250301.csv | 8 + 389260/price/prices-20250301.csv | 8 + 389470/price/prices-20250301.csv | 8 + 389500/price/prices-20250301.csv | 8 + 389650/price/prices-20250301.csv | 8 + 389680/price/prices-20250301.csv | 8 + 390110/price/prices-20250301.csv | 8 + 391710/price/prices-20250301.csv | 8 + 393210/price/prices-20250301.csv | 8 + 393890/price/prices-20250301.csv | 8 + 393970/price/prices-20250301.csv | 8 + 394280/price/prices-20250301.csv | 8 + 394800/price/prices-20250301.csv | 8 + 395400/price/prices-20250301.csv | 8 + 396270/price/prices-20250301.csv | 8 + 396300/price/prices-20250301.csv | 8 + 396470/price/prices-20250301.csv | 8 + 396690/price/prices-20250301.csv | 8 + 397030/price/prices-20250301.csv | 8 + 398120/price/prices-20250301.csv | 8 + 399720/price/prices-20250301.csv | 8 + 400760/price/prices-20250301.csv | 8 + 402030/price/prices-20250301.csv | 8 + 402340/price/prices-20250301.csv | 8 + 402420/price/prices-20250301.csv | 8 + 402490/price/prices-20250301.csv | 8 + 403360/price/prices-20250301.csv | 8 + 403490/price/prices-20250301.csv | 8 + 403550/price/prices-20250301.csv | 8 + 403870/price/prices-20250301.csv | 8 + 404990/price/prices-20250301.csv | 8 + 405000/price/prices-20250301.csv | 8 + 405100/price/prices-20250301.csv | 8 + 405920/price/prices-20250301.csv | 8 + 406820/price/prices-20250301.csv | 8 + 407400/price/prices-20250301.csv | 8 + 408900/price/prices-20250301.csv | 8 + 408920/price/prices-20250301.csv | 8 + 411080/price/prices-20250301.csv | 8 + 412350/price/prices-20250301.csv | 8 + 412540/price/prices-20250301.csv | 8 + 413300/price/prices-20250301.csv | 8 + 413390/price/prices-20250301.csv | 8 + 413630/price/prices-20250301.csv | 8 + 413640/price/prices-20250301.csv | 8 + 415380/price/prices-20250301.csv | 8 + 415640/price/prices-20250301.csv | 8 + 416180/price/prices-20250301.csv | 8 + 417010/price/prices-20250301.csv | 8 + 417180/price/prices-20250301.csv | 8 + 417200/price/prices-20250301.csv | 8 + 417310/price/prices-20250301.csv | 8 + 417500/price/prices-20250301.csv | 8 + 417790/price/prices-20250301.csv | 8 + 417840/price/prices-20250301.csv | 8 + 417860/price/prices-20250301.csv | 8 + 417970/price/prices-20250301.csv | 8 + 418210/price/prices-20250301.csv | 8 + 418250/price/prices-20250301.csv | 8 + 418420/price/prices-20250301.csv | 8 + 418470/price/prices-20250301.csv | 8 + 418550/price/prices-20250301.csv | 8 + 418620/price/prices-20250301.csv | 8 + 419050/price/prices-20250301.csv | 8 + 419080/price/prices-20250301.csv | 8 + 419120/price/prices-20250301.csv | 8 + 419530/price/prices-20250301.csv | 8 + 419540/price/prices-20250301.csv | 8 + 420570/price/prices-20250301.csv | 8 + 420770/price/prices-20250301.csv | 8 + 424760/price/prices-20250301.csv | 8 + 424960/price/prices-20250301.csv | 8 + 424980/price/prices-20250301.csv | 8 + 425040/price/prices-20250301.csv | 8 + 425420/price/prices-20250301.csv | 8 + 429270/price/prices-20250301.csv | 8 + 430220/price/prices-20250301.csv | 8 + 430690/price/prices-20250301.csv | 8 + 430700/price/prices-20250301.csv | 8 + 431190/price/prices-20250301.csv | 8 + 432320/price/prices-20250301.csv | 8 + 432430/price/prices-20250301.csv | 8 + 432470/price/prices-20250301.csv | 8 + 432720/price/prices-20250301.csv | 8 + 432980/price/prices-20250301.csv | 8 + 434190/price/prices-20250301.csv | 8 + 434480/price/prices-20250301.csv | 8 + 435380/price/prices-20250301.csv | 8 + 435570/price/prices-20250301.csv | 8 + 435620/price/prices-20250301.csv | 8 + 435870/price/prices-20250301.csv | 8 + 437730/price/prices-20250301.csv | 8 + 437780/price/prices-20250301.csv | 8 + 438580/price/prices-20250301.csv | 8 + 438700/price/prices-20250301.csv | 8 + 439090/price/prices-20250301.csv | 8 + 439250/price/prices-20250301.csv | 8 + 439410/price/prices-20250301.csv | 8 + 439580/price/prices-20250301.csv | 8 + 439730/price/prices-20250301.csv | 8 + 440110/price/prices-20250301.csv | 8 + 440290/price/prices-20250301.csv | 8 + 440320/price/prices-20250301.csv | 8 + 440790/price/prices-20250301.csv | 8 + 440820/price/prices-20250301.csv | 8 + 441270/price/prices-20250301.csv | 8 + 442130/price/prices-20250301.csv | 8 + 442310/price/prices-20250301.csv | 8 + 442770/price/prices-20250301.csv | 8 + 442900/price/prices-20250301.csv | 8 + 443060/price/prices-20250301.csv | 8 + 443250/price/prices-20250301.csv | 8 + 443670/price/prices-20250301.csv | 8 + 444920/price/prices-20250301.csv | 8 + 445090/price/prices-20250301.csv | 8 + 445180/price/prices-20250301.csv | 8 + 445360/price/prices-20250301.csv | 8 + 445680/price/prices-20250301.csv | 8 + 445970/price/prices-20250301.csv | 8 + 446070/price/prices-20250301.csv | 8 + 446150/price/prices-20250301.csv | 8 + 446190/price/prices-20250301.csv | 8 + 446440/price/prices-20250301.csv | 8 + 446540/price/prices-20250301.csv | 8 + 446750/price/prices-20250301.csv | 8 + 446840/price/prices-20250301.csv | 8 + 447690/price/prices-20250301.csv | 8 + 448280/price/prices-20250301.csv | 8 + 448370/price/prices-20250301.csv | 8 + 448710/price/prices-20250301.csv | 8 + 448730/price/prices-20250301.csv | 8 + 448740/price/prices-20250301.csv | 8 + 448760/price/prices-20250301.csv | 8 + 448780/price/prices-20250301.csv | 8 + 448830/price/prices-20250301.csv | 8 + 448900/price/prices-20250301.csv | 8 + 449020/price/prices-20250301.csv | 8 + 450050/price/prices-20250301.csv | 8 + 450080/price/prices-20250301.csv | 8 + 450140/price/prices-20250301.csv | 8 + 450330/price/prices-20250301.csv | 8 + 450520/price/prices-20250301.csv | 8 + 450940/price/prices-20250301.csv | 8 + 450950/price/prices-20250301.csv | 8 + 451220/price/prices-20250301.csv | 8 + 451250/price/prices-20250301.csv | 8 + 451700/price/prices-20250301.csv | 8 + 451760/price/prices-20250301.csv | 8 + 451800/price/prices-20250301.csv | 8 + 452160/price/prices-20250301.csv | 8 + 452190/price/prices-20250301.csv | 8 + 452200/price/prices-20250301.csv | 8 + 452260/price/prices-20250301.csv | 8 + 452280/price/prices-20250301.csv | 8 + 452300/price/prices-20250301.csv | 8 + 452400/price/prices-20250301.csv | 8 + 452430/price/prices-20250301.csv | 8 + 452450/price/prices-20250301.csv | 8 + 452670/price/prices-20250301.csv | 8 + 452980/price/prices-20250301.csv | 8 + 453340/price/prices-20250301.csv | 8 + 453450/price/prices-20250301.csv | 8 + 453860/price/prices-20250301.csv | 8 + 454640/price/prices-20250301.csv | 8 + 454750/price/prices-20250301.csv | 8 + 454910/price/prices-20250301.csv | 8 + 455250/price/prices-20250301.csv | 8 + 455310/price/prices-20250301.csv | 8 + 455900/price/prices-20250301.csv | 8 + 455910/price/prices-20250301.csv | 8 + 456010/price/prices-20250301.csv | 8 + 456040/price/prices-20250301.csv | 8 + 456070/price/prices-20250301.csv | 8 + 456190/price/prices-20250301.csv | 8 + 456440/price/prices-20250301.csv | 8 + 456490/price/prices-20250301.csv | 8 + 456570/price/prices-20250301.csv | 8 + 456700/price/prices-20250301.csv | 8 + 457190/price/prices-20250301.csv | 8 + 457370/price/prices-20250301.csv | 8 + 457390/price/prices-20250301.csv | 8 + 457550/price/prices-20250301.csv | 8 + 457600/price/prices-20250301.csv | 8 + 457630/price/prices-20250301.csv | 8 + 457940/price/prices-20250301.csv | 8 + 458320/price/prices-20250301.csv | 8 + 458610/price/prices-20250301.csv | 8 + 458650/price/prices-20250301.csv | 8 + 458870/price/prices-20250301.csv | 8 + 459100/price/prices-20250301.csv | 8 + 460470/price/prices-20250301.csv | 8 + 460850/price/prices-20250301.csv | 8 + 460860/price/prices-20250301.csv | 8 + 460870/price/prices-20250301.csv | 8 + 460930/price/prices-20250301.csv | 8 + 460940/price/prices-20250301.csv | 8 + 461030/price/prices-20250301.csv | 8 + 461300/price/prices-20250301.csv | 8 + 462020/price/prices-20250301.csv | 8 + 462350/price/prices-20250301.csv | 8 + 462510/price/prices-20250301.csv | 8 + 462520/price/prices-20250301.csv | 8 + 462870/price/prices-20250301.csv | 8 + 462980/price/prices-20250301.csv | 8 + 463480/price/prices-20250301.csv | 8 + 464080/price/prices-20250301.csv | 8 + 464280/price/prices-20250301.csv | 8 + 464440/price/prices-20250301.csv | 8 + 464500/price/prices-20250301.csv | 8 + 464580/price/prices-20250301.csv | 8 + 464680/price/prices-20250301.csv | 8 + 465320/price/prices-20250301.csv | 8 + 465480/price/prices-20250301.csv | 8 + 465770/price/prices-20250301.csv | 8 + 466100/price/prices-20250301.csv | 8 + 466410/price/prices-20250301.csv | 8 + 466910/price/prices-20250301.csv | 8 + 467930/price/prices-20250301.csv | 8 + 468510/price/prices-20250301.csv | 8 + 468760/price/prices-20250301.csv | 8 + 469480/price/prices-20250301.csv | 8 + 469750/price/prices-20250301.csv | 8 + 469880/price/prices-20250301.csv | 8 + 469900/price/prices-20250301.csv | 8 + 471050/price/prices-20250301.csv | 8 + 471820/price/prices-20250301.csv | 8 + 472220/price/prices-20250301.csv | 8 + 472230/price/prices-20250301.csv | 8 + 472850/price/prices-20250301.csv | 8 + 473000/price/prices-20250301.csv | 8 + 473050/price/prices-20250301.csv | 8 + 473370/price/prices-20250301.csv | 8 + 473950/price/prices-20250301.csv | 8 + 473980/price/prices-20250301.csv | 8 + 474170/price/prices-20250301.csv | 8 + 474490/price/prices-20250301.csv | 8 + 474610/price/prices-20250301.csv | 8 + 474660/price/prices-20250301.csv | 8 + 474930/price/prices-20250301.csv | 8 + 475150/price/prices-20250301.csv | 8 + 475240/price/prices-20250301.csv | 8 + 475250/price/prices-20250301.csv | 8 + 475400/price/prices-20250301.csv | 8 + 475460/price/prices-20250301.csv | 8 + 475560/price/prices-20250301.csv | 8 + 475580/price/prices-20250301.csv | 8 + 475660/price/prices-20250301.csv | 8 + 475830/price/prices-20250301.csv | 8 + 475960/price/prices-20250301.csv | 8 + 476060/price/prices-20250301.csv | 8 + 476080/price/prices-20250301.csv | 8 + 476470/price/prices-20250301.csv | 8 + 476710/price/prices-20250301.csv | 8 + 477340/price/prices-20250301.csv | 8 + 477380/price/prices-20250301.csv | 8 + 477470/price/prices-20250301.csv | 8 + 477530/price/prices-20250301.csv | 8 + 477760/price/prices-20250301.csv | 8 + 478110/price/prices-20250301.csv | 8 + 478390/price/prices-20250301.csv | 8 + 478440/price/prices-20250301.csv | 8 + 478560/price/prices-20250301.csv | 8 + 478780/price/prices-20250301.csv | 8 + 479880/price/prices-20250301.csv | 8 + 479960/price/prices-20250301.csv | 8 + 481850/price/prices-20250301.csv | 8 + 481890/price/prices-20250301.csv | 8 + 482520/price/prices-20250301.csv | 8 + 482630/price/prices-20250301.csv | 8 + 482680/price/prices-20250301.csv | 8 + 482690/price/prices-20250301.csv | 8 + 484130/price/prices-20250301.csv | 8 + 484870/price/prices-20250301.csv | 8 + 486630/price/prices-20250301.csv | 8 + 487360/price/prices-20250301.csv | 8 + 487570/price/prices-20250301.csv | 8 + 487720/price/prices-20250301.csv | 8 + 487830/price/prices-20250301.csv | 8 + 488060/price/prices-20250301.csv | 8 + 489210/price/prices-20250301.csv | 8 + 489480/price/prices-20250301.csv | 8 + 489500/price/prices-20250301.csv | 8 + 489730/price/prices-20250301.csv | 8 + 489790/price/prices-20250301.csv | 8 + 492220/price/prices-20250301.csv | 8 + 493790/price/prices-20250301.csv | 8 + 495810/price/prices-20250301.csv | 8 + 495900/price/prices-20250301.csv | 8 + 499790/price/prices-20250301.csv | 8 + shop-products.csv | 5474 ++++++++--------- .../20250314/top30-atvtr-20250314-090002.csv | 31 + .../20250314/top30-atvtr-20250314-091002.csv | 31 + .../20250314/top30-atvtr-20250314-092002.csv | 31 + .../20250314/top30-atvtr-20250314-093002.csv | 31 + .../20250314/top30-atvtr-20250314-094002.csv | 31 + .../20250314/top30-atvtr-20250314-095002.csv | 31 + .../20250314/top30-atvtr-20250314-100002.csv | 31 + .../20250314/top30-atvtr-20250314-101002.csv | 31 + .../20250314/top30-atvtr-20250314-102002.csv | 31 + .../20250314/top30-atvtr-20250314-103002.csv | 31 + .../20250314/top30-atvtr-20250314-104002.csv | 31 + .../20250314/top30-atvtr-20250314-105002.csv | 31 + .../20250314/top30-atvtr-20250314-110002.csv | 31 + .../20250314/top30-atvtr-20250314-111003.csv | 31 + .../20250314/top30-atvtr-20250314-112002.csv | 31 + .../20250314/top30-atvtr-20250314-113002.csv | 31 + .../20250314/top30-atvtr-20250314-114002.csv | 31 + .../20250314/top30-atvtr-20250314-115002.csv | 31 + .../20250314/top30-atvtr-20250314-120002.csv | 31 + .../20250314/top30-atvtr-20250314-121002.csv | 31 + .../20250314/top30-atvtr-20250314-122002.csv | 31 + .../20250314/top30-atvtr-20250314-123002.csv | 31 + .../20250314/top30-atvtr-20250314-124002.csv | 31 + .../20250314/top30-atvtr-20250314-125002.csv | 31 + .../20250314/top30-atvtr-20250314-130002.csv | 31 + .../20250314/top30-atvtr-20250314-131002.csv | 31 + .../20250314/top30-atvtr-20250314-132002.csv | 31 + .../20250314/top30-atvtr-20250314-133002.csv | 31 + .../20250314/top30-atvtr-20250314-134002.csv | 31 + .../20250314/top30-atvtr-20250314-135002.csv | 31 + .../20250314/top30-atvtr-20250314-140002.csv | 31 + .../20250314/top30-atvtr-20250314-141002.csv | 31 + .../20250314/top30-atvtr-20250314-142002.csv | 31 + .../20250314/top30-atvtr-20250314-143002.csv | 31 + .../20250314/top30-atvtr-20250314-144002.csv | 31 + .../20250314/top30-atvtr-20250314-145002.csv | 31 + .../20250314/top30-atvtr-20250314-150002.csv | 31 + .../20250314/top30-atvtr-20250314-151003.csv | 31 + .../20250314/top30-atvtr-20250314-152002.csv | 31 + .../20250314/top30-atvtr-20250314-153002.csv | 31 + .../20250314/top30-atvtr-20250314-154002.csv | 31 + .../20250314/top30-atvtr-20250314-155002.csv | 31 + .../20250314/top30-atvtr-20250314-160002.csv | 31 + .../20250314/top30-atvtr-20250314-161002.csv | 31 + .../20250314/top30-atvtr-20250314-162002.csv | 31 + .../20250314/top30-atvtr-20250314-163002.csv | 31 + .../20250314/top30-atvtr-20250314-164002.csv | 31 + .../20250314/top30-atvtr-20250314-165002.csv | 31 + top30/20250314/top30-av-20250314-090000.csv | 31 + top30/20250314/top30-av-20250314-091001.csv | 31 + top30/20250314/top30-av-20250314-092001.csv | 31 + top30/20250314/top30-av-20250314-093000.csv | 31 + top30/20250314/top30-av-20250314-094000.csv | 31 + top30/20250314/top30-av-20250314-095001.csv | 31 + top30/20250314/top30-av-20250314-100000.csv | 31 + top30/20250314/top30-av-20250314-101001.csv | 31 + top30/20250314/top30-av-20250314-102000.csv | 31 + top30/20250314/top30-av-20250314-103000.csv | 31 + top30/20250314/top30-av-20250314-104001.csv | 31 + top30/20250314/top30-av-20250314-105000.csv | 31 + top30/20250314/top30-av-20250314-110001.csv | 31 + top30/20250314/top30-av-20250314-111001.csv | 31 + top30/20250314/top30-av-20250314-112001.csv | 31 + top30/20250314/top30-av-20250314-113000.csv | 31 + top30/20250314/top30-av-20250314-114001.csv | 31 + top30/20250314/top30-av-20250314-115000.csv | 31 + top30/20250314/top30-av-20250314-120001.csv | 31 + top30/20250314/top30-av-20250314-121001.csv | 31 + top30/20250314/top30-av-20250314-122000.csv | 31 + top30/20250314/top30-av-20250314-123000.csv | 31 + top30/20250314/top30-av-20250314-124001.csv | 31 + top30/20250314/top30-av-20250314-125000.csv | 31 + top30/20250314/top30-av-20250314-130001.csv | 31 + top30/20250314/top30-av-20250314-131001.csv | 31 + top30/20250314/top30-av-20250314-132001.csv | 31 + top30/20250314/top30-av-20250314-133000.csv | 31 + top30/20250314/top30-av-20250314-134001.csv | 31 + top30/20250314/top30-av-20250314-135001.csv | 31 + top30/20250314/top30-av-20250314-140000.csv | 31 + top30/20250314/top30-av-20250314-141000.csv | 31 + top30/20250314/top30-av-20250314-142001.csv | 31 + top30/20250314/top30-av-20250314-143001.csv | 31 + top30/20250314/top30-av-20250314-144001.csv | 31 + top30/20250314/top30-av-20250314-145000.csv | 31 + top30/20250314/top30-av-20250314-150000.csv | 31 + top30/20250314/top30-av-20250314-151001.csv | 31 + top30/20250314/top30-av-20250314-152000.csv | 31 + top30/20250314/top30-av-20250314-153001.csv | 31 + top30/20250314/top30-av-20250314-154000.csv | 31 + top30/20250314/top30-av-20250314-155001.csv | 31 + top30/20250314/top30-av-20250314-160001.csv | 31 + top30/20250314/top30-av-20250314-161000.csv | 31 + top30/20250314/top30-av-20250314-162000.csv | 31 + top30/20250314/top30-av-20250314-163000.csv | 31 + top30/20250314/top30-av-20250314-164001.csv | 31 + top30/20250314/top30-av-20250314-165000.csv | 31 + top30/20250314/top30-avtr-20250314-090001.csv | 31 + top30/20250314/top30-avtr-20250314-091002.csv | 31 + top30/20250314/top30-avtr-20250314-092001.csv | 31 + top30/20250314/top30-avtr-20250314-093001.csv | 31 + top30/20250314/top30-avtr-20250314-094001.csv | 31 + top30/20250314/top30-avtr-20250314-095002.csv | 31 + top30/20250314/top30-avtr-20250314-100001.csv | 31 + top30/20250314/top30-avtr-20250314-101002.csv | 31 + top30/20250314/top30-avtr-20250314-102001.csv | 31 + top30/20250314/top30-avtr-20250314-103001.csv | 31 + top30/20250314/top30-avtr-20250314-104002.csv | 31 + top30/20250314/top30-avtr-20250314-105001.csv | 31 + top30/20250314/top30-avtr-20250314-110002.csv | 31 + top30/20250314/top30-avtr-20250314-111002.csv | 31 + top30/20250314/top30-avtr-20250314-112002.csv | 31 + top30/20250314/top30-avtr-20250314-113001.csv | 31 + top30/20250314/top30-avtr-20250314-114002.csv | 31 + top30/20250314/top30-avtr-20250314-115001.csv | 31 + top30/20250314/top30-avtr-20250314-120001.csv | 31 + top30/20250314/top30-avtr-20250314-121002.csv | 31 + top30/20250314/top30-avtr-20250314-122001.csv | 31 + top30/20250314/top30-avtr-20250314-123001.csv | 31 + top30/20250314/top30-avtr-20250314-124002.csv | 31 + top30/20250314/top30-avtr-20250314-125001.csv | 31 + top30/20250314/top30-avtr-20250314-130001.csv | 31 + top30/20250314/top30-avtr-20250314-131002.csv | 31 + top30/20250314/top30-avtr-20250314-132002.csv | 31 + top30/20250314/top30-avtr-20250314-133001.csv | 31 + top30/20250314/top30-avtr-20250314-134001.csv | 31 + top30/20250314/top30-avtr-20250314-135002.csv | 31 + top30/20250314/top30-avtr-20250314-140001.csv | 31 + top30/20250314/top30-avtr-20250314-141001.csv | 31 + top30/20250314/top30-avtr-20250314-142002.csv | 31 + top30/20250314/top30-avtr-20250314-143001.csv | 31 + top30/20250314/top30-avtr-20250314-144002.csv | 31 + top30/20250314/top30-avtr-20250314-145001.csv | 31 + top30/20250314/top30-avtr-20250314-150001.csv | 31 + top30/20250314/top30-avtr-20250314-151002.csv | 31 + top30/20250314/top30-avtr-20250314-152001.csv | 31 + top30/20250314/top30-avtr-20250314-153002.csv | 31 + top30/20250314/top30-avtr-20250314-154001.csv | 31 + top30/20250314/top30-avtr-20250314-155001.csv | 31 + top30/20250314/top30-avtr-20250314-160002.csv | 31 + top30/20250314/top30-avtr-20250314-161001.csv | 31 + top30/20250314/top30-avtr-20250314-162001.csv | 31 + top30/20250314/top30-avtr-20250314-163001.csv | 31 + top30/20250314/top30-avtr-20250314-164001.csv | 31 + top30/20250314/top30-avtr-20250314-165001.csv | 31 + top30/20250314/top30-tv-20250314-090001.csv | 31 + top30/20250314/top30-tv-20250314-091002.csv | 31 + top30/20250314/top30-tv-20250314-092002.csv | 31 + top30/20250314/top30-tv-20250314-093001.csv | 31 + top30/20250314/top30-tv-20250314-094002.csv | 31 + top30/20250314/top30-tv-20250314-095002.csv | 31 + top30/20250314/top30-tv-20250314-100002.csv | 31 + top30/20250314/top30-tv-20250314-101002.csv | 31 + top30/20250314/top30-tv-20250314-102001.csv | 31 + top30/20250314/top30-tv-20250314-103002.csv | 31 + top30/20250314/top30-tv-20250314-104002.csv | 31 + top30/20250314/top30-tv-20250314-105001.csv | 31 + top30/20250314/top30-tv-20250314-110002.csv | 31 + top30/20250314/top30-tv-20250314-111002.csv | 31 + top30/20250314/top30-tv-20250314-112002.csv | 31 + top30/20250314/top30-tv-20250314-113002.csv | 31 + top30/20250314/top30-tv-20250314-114002.csv | 31 + top30/20250314/top30-tv-20250314-115001.csv | 31 + top30/20250314/top30-tv-20250314-120002.csv | 31 + top30/20250314/top30-tv-20250314-121002.csv | 31 + top30/20250314/top30-tv-20250314-122001.csv | 31 + top30/20250314/top30-tv-20250314-123002.csv | 31 + top30/20250314/top30-tv-20250314-124002.csv | 31 + top30/20250314/top30-tv-20250314-125001.csv | 31 + top30/20250314/top30-tv-20250314-130002.csv | 31 + top30/20250314/top30-tv-20250314-131002.csv | 31 + top30/20250314/top30-tv-20250314-132002.csv | 31 + top30/20250314/top30-tv-20250314-133001.csv | 31 + top30/20250314/top30-tv-20250314-134002.csv | 31 + top30/20250314/top30-tv-20250314-135002.csv | 31 + top30/20250314/top30-tv-20250314-140001.csv | 31 + top30/20250314/top30-tv-20250314-141002.csv | 31 + top30/20250314/top30-tv-20250314-142002.csv | 31 + top30/20250314/top30-tv-20250314-143002.csv | 31 + top30/20250314/top30-tv-20250314-144002.csv | 31 + top30/20250314/top30-tv-20250314-145001.csv | 31 + top30/20250314/top30-tv-20250314-150002.csv | 31 + top30/20250314/top30-tv-20250314-151002.csv | 31 + top30/20250314/top30-tv-20250314-152001.csv | 31 + top30/20250314/top30-tv-20250314-153002.csv | 31 + top30/20250314/top30-tv-20250314-154002.csv | 31 + top30/20250314/top30-tv-20250314-155002.csv | 31 + top30/20250314/top30-tv-20250314-160002.csv | 31 + top30/20250314/top30-tv-20250314-161002.csv | 31 + top30/20250314/top30-tv-20250314-162001.csv | 31 + top30/20250314/top30-tv-20250314-163001.csv | 31 + top30/20250314/top30-tv-20250314-164002.csv | 31 + top30/20250314/top30-tv-20250314-165001.csv | 31 + top30/20250314/top30-vir-20250314-090001.csv | 31 + top30/20250314/top30-vir-20250314-091001.csv | 31 + top30/20250314/top30-vir-20250314-092001.csv | 31 + top30/20250314/top30-vir-20250314-093001.csv | 31 + top30/20250314/top30-vir-20250314-094001.csv | 31 + top30/20250314/top30-vir-20250314-095001.csv | 31 + top30/20250314/top30-vir-20250314-100001.csv | 31 + top30/20250314/top30-vir-20250314-101001.csv | 31 + top30/20250314/top30-vir-20250314-102000.csv | 31 + top30/20250314/top30-vir-20250314-103001.csv | 31 + top30/20250314/top30-vir-20250314-104001.csv | 31 + top30/20250314/top30-vir-20250314-105001.csv | 31 + top30/20250314/top30-vir-20250314-110001.csv | 31 + top30/20250314/top30-vir-20250314-111001.csv | 31 + top30/20250314/top30-vir-20250314-112001.csv | 31 + top30/20250314/top30-vir-20250314-113001.csv | 31 + top30/20250314/top30-vir-20250314-114001.csv | 31 + top30/20250314/top30-vir-20250314-115001.csv | 31 + top30/20250314/top30-vir-20250314-120001.csv | 31 + top30/20250314/top30-vir-20250314-121001.csv | 31 + top30/20250314/top30-vir-20250314-122001.csv | 31 + top30/20250314/top30-vir-20250314-123001.csv | 31 + top30/20250314/top30-vir-20250314-124001.csv | 31 + top30/20250314/top30-vir-20250314-125001.csv | 31 + top30/20250314/top30-vir-20250314-130001.csv | 31 + top30/20250314/top30-vir-20250314-131001.csv | 31 + top30/20250314/top30-vir-20250314-132001.csv | 31 + top30/20250314/top30-vir-20250314-133001.csv | 31 + top30/20250314/top30-vir-20250314-134001.csv | 31 + top30/20250314/top30-vir-20250314-135001.csv | 31 + top30/20250314/top30-vir-20250314-140000.csv | 31 + top30/20250314/top30-vir-20250314-141001.csv | 31 + top30/20250314/top30-vir-20250314-142001.csv | 31 + top30/20250314/top30-vir-20250314-143001.csv | 31 + top30/20250314/top30-vir-20250314-144001.csv | 31 + top30/20250314/top30-vir-20250314-145000.csv | 31 + top30/20250314/top30-vir-20250314-150001.csv | 31 + top30/20250314/top30-vir-20250314-151001.csv | 31 + top30/20250314/top30-vir-20250314-152001.csv | 31 + top30/20250314/top30-vir-20250314-153001.csv | 31 + top30/20250314/top30-vir-20250314-154001.csv | 31 + top30/20250314/top30-vir-20250314-155001.csv | 31 + top30/20250314/top30-vir-20250314-160001.csv | 31 + top30/20250314/top30-vir-20250314-161001.csv | 31 + top30/20250314/top30-vir-20250314-162001.csv | 31 + top30/20250314/top30-vir-20250314-163001.csv | 31 + top30/20250314/top30-vir-20250314-164001.csv | 31 + top30/20250314/top30-vir-20250314-165001.csv | 31 + 2978 files changed, 32073 insertions(+), 2737 deletions(-) create mode 100644 top30/20250314/top30-atvtr-20250314-090002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-091002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-092002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-093002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-094002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-095002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-100002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-101002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-102002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-103002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-104002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-105002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-110002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-111003.csv create mode 100644 top30/20250314/top30-atvtr-20250314-112002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-113002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-114002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-115002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-120002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-121002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-122002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-123002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-124002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-125002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-130002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-131002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-132002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-133002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-134002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-135002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-140002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-141002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-142002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-143002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-144002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-145002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-150002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-151003.csv create mode 100644 top30/20250314/top30-atvtr-20250314-152002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-153002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-154002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-155002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-160002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-161002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-162002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-163002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-164002.csv create mode 100644 top30/20250314/top30-atvtr-20250314-165002.csv create mode 100644 top30/20250314/top30-av-20250314-090000.csv create mode 100644 top30/20250314/top30-av-20250314-091001.csv create mode 100644 top30/20250314/top30-av-20250314-092001.csv create mode 100644 top30/20250314/top30-av-20250314-093000.csv create mode 100644 top30/20250314/top30-av-20250314-094000.csv create mode 100644 top30/20250314/top30-av-20250314-095001.csv create mode 100644 top30/20250314/top30-av-20250314-100000.csv create mode 100644 top30/20250314/top30-av-20250314-101001.csv create mode 100644 top30/20250314/top30-av-20250314-102000.csv create mode 100644 top30/20250314/top30-av-20250314-103000.csv create mode 100644 top30/20250314/top30-av-20250314-104001.csv create mode 100644 top30/20250314/top30-av-20250314-105000.csv create mode 100644 top30/20250314/top30-av-20250314-110001.csv create mode 100644 top30/20250314/top30-av-20250314-111001.csv create mode 100644 top30/20250314/top30-av-20250314-112001.csv create mode 100644 top30/20250314/top30-av-20250314-113000.csv create mode 100644 top30/20250314/top30-av-20250314-114001.csv create mode 100644 top30/20250314/top30-av-20250314-115000.csv create mode 100644 top30/20250314/top30-av-20250314-120001.csv create mode 100644 top30/20250314/top30-av-20250314-121001.csv create mode 100644 top30/20250314/top30-av-20250314-122000.csv create mode 100644 top30/20250314/top30-av-20250314-123000.csv create mode 100644 top30/20250314/top30-av-20250314-124001.csv create mode 100644 top30/20250314/top30-av-20250314-125000.csv create mode 100644 top30/20250314/top30-av-20250314-130001.csv create mode 100644 top30/20250314/top30-av-20250314-131001.csv create mode 100644 top30/20250314/top30-av-20250314-132001.csv create mode 100644 top30/20250314/top30-av-20250314-133000.csv create mode 100644 top30/20250314/top30-av-20250314-134001.csv create mode 100644 top30/20250314/top30-av-20250314-135001.csv create mode 100644 top30/20250314/top30-av-20250314-140000.csv create mode 100644 top30/20250314/top30-av-20250314-141000.csv create mode 100644 top30/20250314/top30-av-20250314-142001.csv create mode 100644 top30/20250314/top30-av-20250314-143001.csv create mode 100644 top30/20250314/top30-av-20250314-144001.csv create mode 100644 top30/20250314/top30-av-20250314-145000.csv create mode 100644 top30/20250314/top30-av-20250314-150000.csv create mode 100644 top30/20250314/top30-av-20250314-151001.csv create mode 100644 top30/20250314/top30-av-20250314-152000.csv create mode 100644 top30/20250314/top30-av-20250314-153001.csv create mode 100644 top30/20250314/top30-av-20250314-154000.csv create mode 100644 top30/20250314/top30-av-20250314-155001.csv create mode 100644 top30/20250314/top30-av-20250314-160001.csv create mode 100644 top30/20250314/top30-av-20250314-161000.csv create mode 100644 top30/20250314/top30-av-20250314-162000.csv create mode 100644 top30/20250314/top30-av-20250314-163000.csv create mode 100644 top30/20250314/top30-av-20250314-164001.csv create mode 100644 top30/20250314/top30-av-20250314-165000.csv create mode 100644 top30/20250314/top30-avtr-20250314-090001.csv create mode 100644 top30/20250314/top30-avtr-20250314-091002.csv create mode 100644 top30/20250314/top30-avtr-20250314-092001.csv create mode 100644 top30/20250314/top30-avtr-20250314-093001.csv create mode 100644 top30/20250314/top30-avtr-20250314-094001.csv create mode 100644 top30/20250314/top30-avtr-20250314-095002.csv create mode 100644 top30/20250314/top30-avtr-20250314-100001.csv create mode 100644 top30/20250314/top30-avtr-20250314-101002.csv create mode 100644 top30/20250314/top30-avtr-20250314-102001.csv create mode 100644 top30/20250314/top30-avtr-20250314-103001.csv create mode 100644 top30/20250314/top30-avtr-20250314-104002.csv create mode 100644 top30/20250314/top30-avtr-20250314-105001.csv create mode 100644 top30/20250314/top30-avtr-20250314-110002.csv create mode 100644 top30/20250314/top30-avtr-20250314-111002.csv create mode 100644 top30/20250314/top30-avtr-20250314-112002.csv create mode 100644 top30/20250314/top30-avtr-20250314-113001.csv create mode 100644 top30/20250314/top30-avtr-20250314-114002.csv create mode 100644 top30/20250314/top30-avtr-20250314-115001.csv create mode 100644 top30/20250314/top30-avtr-20250314-120001.csv create mode 100644 top30/20250314/top30-avtr-20250314-121002.csv create mode 100644 top30/20250314/top30-avtr-20250314-122001.csv create mode 100644 top30/20250314/top30-avtr-20250314-123001.csv create mode 100644 top30/20250314/top30-avtr-20250314-124002.csv create mode 100644 top30/20250314/top30-avtr-20250314-125001.csv create mode 100644 top30/20250314/top30-avtr-20250314-130001.csv create mode 100644 top30/20250314/top30-avtr-20250314-131002.csv create mode 100644 top30/20250314/top30-avtr-20250314-132002.csv create mode 100644 top30/20250314/top30-avtr-20250314-133001.csv create mode 100644 top30/20250314/top30-avtr-20250314-134001.csv create mode 100644 top30/20250314/top30-avtr-20250314-135002.csv create mode 100644 top30/20250314/top30-avtr-20250314-140001.csv create mode 100644 top30/20250314/top30-avtr-20250314-141001.csv create mode 100644 top30/20250314/top30-avtr-20250314-142002.csv create mode 100644 top30/20250314/top30-avtr-20250314-143001.csv create mode 100644 top30/20250314/top30-avtr-20250314-144002.csv create mode 100644 top30/20250314/top30-avtr-20250314-145001.csv create mode 100644 top30/20250314/top30-avtr-20250314-150001.csv create mode 100644 top30/20250314/top30-avtr-20250314-151002.csv create mode 100644 top30/20250314/top30-avtr-20250314-152001.csv create mode 100644 top30/20250314/top30-avtr-20250314-153002.csv create mode 100644 top30/20250314/top30-avtr-20250314-154001.csv create mode 100644 top30/20250314/top30-avtr-20250314-155001.csv create mode 100644 top30/20250314/top30-avtr-20250314-160002.csv create mode 100644 top30/20250314/top30-avtr-20250314-161001.csv create mode 100644 top30/20250314/top30-avtr-20250314-162001.csv create mode 100644 top30/20250314/top30-avtr-20250314-163001.csv create mode 100644 top30/20250314/top30-avtr-20250314-164001.csv create mode 100644 top30/20250314/top30-avtr-20250314-165001.csv create mode 100644 top30/20250314/top30-tv-20250314-090001.csv create mode 100644 top30/20250314/top30-tv-20250314-091002.csv create mode 100644 top30/20250314/top30-tv-20250314-092002.csv create mode 100644 top30/20250314/top30-tv-20250314-093001.csv create mode 100644 top30/20250314/top30-tv-20250314-094002.csv create mode 100644 top30/20250314/top30-tv-20250314-095002.csv create mode 100644 top30/20250314/top30-tv-20250314-100002.csv create mode 100644 top30/20250314/top30-tv-20250314-101002.csv create mode 100644 top30/20250314/top30-tv-20250314-102001.csv create mode 100644 top30/20250314/top30-tv-20250314-103002.csv create mode 100644 top30/20250314/top30-tv-20250314-104002.csv create mode 100644 top30/20250314/top30-tv-20250314-105001.csv create mode 100644 top30/20250314/top30-tv-20250314-110002.csv create mode 100644 top30/20250314/top30-tv-20250314-111002.csv create mode 100644 top30/20250314/top30-tv-20250314-112002.csv create mode 100644 top30/20250314/top30-tv-20250314-113002.csv create mode 100644 top30/20250314/top30-tv-20250314-114002.csv create mode 100644 top30/20250314/top30-tv-20250314-115001.csv create mode 100644 top30/20250314/top30-tv-20250314-120002.csv create mode 100644 top30/20250314/top30-tv-20250314-121002.csv create mode 100644 top30/20250314/top30-tv-20250314-122001.csv create mode 100644 top30/20250314/top30-tv-20250314-123002.csv create mode 100644 top30/20250314/top30-tv-20250314-124002.csv create mode 100644 top30/20250314/top30-tv-20250314-125001.csv create mode 100644 top30/20250314/top30-tv-20250314-130002.csv create mode 100644 top30/20250314/top30-tv-20250314-131002.csv create mode 100644 top30/20250314/top30-tv-20250314-132002.csv create mode 100644 top30/20250314/top30-tv-20250314-133001.csv create mode 100644 top30/20250314/top30-tv-20250314-134002.csv create mode 100644 top30/20250314/top30-tv-20250314-135002.csv create mode 100644 top30/20250314/top30-tv-20250314-140001.csv create mode 100644 top30/20250314/top30-tv-20250314-141002.csv create mode 100644 top30/20250314/top30-tv-20250314-142002.csv create mode 100644 top30/20250314/top30-tv-20250314-143002.csv create mode 100644 top30/20250314/top30-tv-20250314-144002.csv create mode 100644 top30/20250314/top30-tv-20250314-145001.csv create mode 100644 top30/20250314/top30-tv-20250314-150002.csv create mode 100644 top30/20250314/top30-tv-20250314-151002.csv create mode 100644 top30/20250314/top30-tv-20250314-152001.csv create mode 100644 top30/20250314/top30-tv-20250314-153002.csv create mode 100644 top30/20250314/top30-tv-20250314-154002.csv create mode 100644 top30/20250314/top30-tv-20250314-155002.csv create mode 100644 top30/20250314/top30-tv-20250314-160002.csv create mode 100644 top30/20250314/top30-tv-20250314-161002.csv create mode 100644 top30/20250314/top30-tv-20250314-162001.csv create mode 100644 top30/20250314/top30-tv-20250314-163001.csv create mode 100644 top30/20250314/top30-tv-20250314-164002.csv create mode 100644 top30/20250314/top30-tv-20250314-165001.csv create mode 100644 top30/20250314/top30-vir-20250314-090001.csv create mode 100644 top30/20250314/top30-vir-20250314-091001.csv create mode 100644 top30/20250314/top30-vir-20250314-092001.csv create mode 100644 top30/20250314/top30-vir-20250314-093001.csv create mode 100644 top30/20250314/top30-vir-20250314-094001.csv create mode 100644 top30/20250314/top30-vir-20250314-095001.csv create mode 100644 top30/20250314/top30-vir-20250314-100001.csv create mode 100644 top30/20250314/top30-vir-20250314-101001.csv create mode 100644 top30/20250314/top30-vir-20250314-102000.csv create mode 100644 top30/20250314/top30-vir-20250314-103001.csv create mode 100644 top30/20250314/top30-vir-20250314-104001.csv create mode 100644 top30/20250314/top30-vir-20250314-105001.csv create mode 100644 top30/20250314/top30-vir-20250314-110001.csv create mode 100644 top30/20250314/top30-vir-20250314-111001.csv create mode 100644 top30/20250314/top30-vir-20250314-112001.csv create mode 100644 top30/20250314/top30-vir-20250314-113001.csv create mode 100644 top30/20250314/top30-vir-20250314-114001.csv create mode 100644 top30/20250314/top30-vir-20250314-115001.csv create mode 100644 top30/20250314/top30-vir-20250314-120001.csv create mode 100644 top30/20250314/top30-vir-20250314-121001.csv create mode 100644 top30/20250314/top30-vir-20250314-122001.csv create mode 100644 top30/20250314/top30-vir-20250314-123001.csv create mode 100644 top30/20250314/top30-vir-20250314-124001.csv create mode 100644 top30/20250314/top30-vir-20250314-125001.csv create mode 100644 top30/20250314/top30-vir-20250314-130001.csv create mode 100644 top30/20250314/top30-vir-20250314-131001.csv create mode 100644 top30/20250314/top30-vir-20250314-132001.csv create mode 100644 top30/20250314/top30-vir-20250314-133001.csv create mode 100644 top30/20250314/top30-vir-20250314-134001.csv create mode 100644 top30/20250314/top30-vir-20250314-135001.csv create mode 100644 top30/20250314/top30-vir-20250314-140000.csv create mode 100644 top30/20250314/top30-vir-20250314-141001.csv create mode 100644 top30/20250314/top30-vir-20250314-142001.csv create mode 100644 top30/20250314/top30-vir-20250314-143001.csv create mode 100644 top30/20250314/top30-vir-20250314-144001.csv create mode 100644 top30/20250314/top30-vir-20250314-145000.csv create mode 100644 top30/20250314/top30-vir-20250314-150001.csv create mode 100644 top30/20250314/top30-vir-20250314-151001.csv create mode 100644 top30/20250314/top30-vir-20250314-152001.csv create mode 100644 top30/20250314/top30-vir-20250314-153001.csv create mode 100644 top30/20250314/top30-vir-20250314-154001.csv create mode 100644 top30/20250314/top30-vir-20250314-155001.csv create mode 100644 top30/20250314/top30-vir-20250314-160001.csv create mode 100644 top30/20250314/top30-vir-20250314-161001.csv create mode 100644 top30/20250314/top30-vir-20250314-162001.csv create mode 100644 top30/20250314/top30-vir-20250314-163001.csv create mode 100644 top30/20250314/top30-vir-20250314-164001.csv create mode 100644 top30/20250314/top30-vir-20250314-165001.csv diff --git a/000020/price/prices-20250301.csv b/000020/price/prices-20250301.csv index e7224245969f..c4bfe1f70ace 100644 --- a/000020/price/prices-20250301.csv +++ b/000020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,20,2,0.32,157086710,25471,45.47,6160,6200,6150,8000,4320,6160,6167.27,2.88,0,6434,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1726,6.29,0.46,12,0.09,982.00,13370.00,9820,20240305,-37.07,5950,20241209,3.87,6680,-7.49,20250107,5960,3.69,20250203,9640,-35.89,20240326,5950,3.87,20241209,1.70,N,000020,1000,279 억,,804487,N,N,101,N,00,N +20250314,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,0,3,0.00,145266810,23558,42.06,6160,6200,6150,8000,4320,6160,6166.35,2.88,0,6178,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1721,6.27,0.46,12,0.08,982.00,13370.00,9820,20240305,-37.27,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,10,2,0.16,107224500,17387,31.04,6160,6200,6150,8000,4320,6160,6166.94,2.88,0,3637,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1723,6.28,0.46,12,0.06,982.00,13370.00,9820,20240305,-37.17,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,9640,-36.00,20240326,5950,3.70,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,0,3,0.00,90879510,14739,26.31,6160,6200,6150,8000,4320,6160,6165.92,2.88,0,3313,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1721,6.27,0.46,12,0.05,982.00,13370.00,9820,20240305,-37.27,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,0,3,0.00,65682930,10648,19.01,6160,6200,6150,8000,4320,6160,6168.57,2.88,0,2134,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1721,6.27,0.46,12,0.04,982.00,13370.00,9820,20240305,-37.27,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,0,3,0.00,51145850,8288,14.80,6160,6200,6150,8000,4320,6160,6171.07,2.88,0,1930,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1721,6.27,0.46,12,0.03,982.00,13370.00,9820,20240305,-37.27,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,40,2,0.65,19318220,3127,5.58,6160,6200,6160,8000,4320,6160,6177.88,2.88,0,601,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1732,6.31,0.46,12,0.01,982.00,13370.00,9820,20240305,-36.86,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9640,-35.68,20240326,5950,4.20,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N +20250314,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,0,3,0.00,2451680,398,0.71,6160,6160,6160,8000,4320,6160,6160.00,2.88,0,13,6380,6270,6190,6080,6000,6230,6040,279,1840,1000,4550,10,1,27931470,1721,6.27,0.46,12,0.00,982.00,13370.00,9820,20240305,-37.27,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.70,N,000020,1000,279 억,,804487,N,N,0,N,00,N 20250313,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,346263915,55997,222.49,6220,6300,6110,8080,4360,6220,6183.66,2.81,0,8571,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.20,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N 20250313,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,-70,5,-1.13,322898125,52204,207.42,6220,6300,6110,8080,4360,6220,6185.31,2.81,0,11786,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1718,6.26,0.46,12,0.19,982.00,13370.00,9870,20240229,-37.69,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,9640,-36.20,20240313,5950,3.36,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N 20250313,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,300555245,48575,193.00,6220,6300,6110,8080,4360,6220,6187.45,2.81,0,12421,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.17,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N diff --git a/000040/price/prices-20250301.csv b/000040/price/prices-20250301.csv index cc0c365acc03..bbe9d82aed38 100644 --- a/000040/price/prices-20250301.csv +++ b/000040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,396,1,2,0.25,24465299,62254,69.87,397,399,391,513,277,395,392.99,41.97,0,-1984,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.10,-467.00,604.00,1537,20240318,-74.24,374,20250312,5.88,501,-20.96,20250107,374,5.88,20250312,1861,-78.72,20240318,374,5.88,20250312,0.04,N,000040,500,300 억,,25239506,N,N,1,N,00,N +20250314,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,21381042,54436,61.10,397,399,391,513,277,395,392.77,41.97,0,-938,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.09,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,15330555,39031,43.81,397,399,391,513,277,395,392.78,41.97,0,-420,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.06,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,14157193,36053,40.47,397,399,391,513,277,395,392.68,41.97,0,-386,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.06,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,12316597,31379,35.22,397,399,391,513,277,395,392.51,41.97,0,479,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.05,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,-3,5,-0.76,10168846,25929,29.10,397,399,391,513,277,395,392.18,41.97,0,3224,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.04,-467.00,604.00,1537,20240318,-74.50,374,20250312,4.81,501,-21.76,20250107,374,4.81,20250312,1861,-78.94,20240318,374,4.81,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,-3,5,-0.76,8248189,21036,23.61,397,399,391,513,277,395,392.10,41.97,0,2974,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.03,-467.00,604.00,1537,20240318,-74.50,374,20250312,4.81,501,-21.76,20250107,374,4.81,20250312,1861,-78.94,20240318,374,4.81,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N +20250314,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,397,2,2,0.51,794397,2001,2.25,397,397,397,513,277,395,397.00,41.97,0,-1840,413,404,398,389,383,401,386,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.00,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25239506,N,N,4,N,00,N 20250313,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,35143600,89091,82.27,407,407,392,513,277,395,394.47,41.88,0,-6610,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.15,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25181550,N,N,4,N,00,N 20250313,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,31831236,80690,74.51,407,407,392,513,277,395,394.49,41.88,0,-4065,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.13,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N 20250313,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-2,5,-0.51,28836230,73070,67.48,407,407,392,513,277,395,394.64,41.88,0,-3619,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.12,-467.00,604.00,1537,20240318,-74.43,374,20250312,5.08,501,-21.56,20250107,374,5.08,20250312,1861,-78.88,20240318,374,5.08,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N diff --git a/000050/price/prices-20250301.csv b/000050/price/prices-20250301.csv index 240e5db4da53..e8c1fa992df3 100644 --- a/000050/price/prices-20250301.csv +++ b/000050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,60,2,0.92,25362795,3861,148.10,6560,6590,6520,8470,4570,6520,6568.98,0.75,0,1145,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1804,7.64,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.23,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8700,-24.37,20240314,5680,15.85,20241112,0.09,N,000050,500,137 억,,205191,N,N,8,N,00,N +20250314,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,60,2,0.92,24303475,3700,141.93,6560,6590,6520,8470,4570,6520,6568.52,0.75,0,1018,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1804,7.64,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.23,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8700,-24.37,20240314,5680,15.85,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,60,2,0.92,17737565,2701,103.61,6560,6590,6520,8470,4570,6520,6567.05,0.75,0,767,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1804,7.64,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.23,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8700,-24.37,20240314,5680,15.85,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,60,2,0.92,17099390,2604,99.88,6560,6590,6520,8470,4570,6520,6566.60,0.75,0,739,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1804,7.64,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.23,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8700,-24.37,20240314,5680,15.85,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,120102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,50,2,0.77,13301010,2026,77.71,6560,6590,6520,8470,4570,6520,6565.18,0.75,0,497,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.35,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8700,-24.48,20240314,5680,15.67,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,50,2,0.77,10935780,1665,63.87,6560,6590,6520,8470,4570,6520,6568.06,0.75,0,443,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8920,20240305,-26.35,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8700,-24.48,20240314,5680,15.67,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,40,2,0.61,3573060,545,20.91,6560,6560,6520,8470,4570,6520,6556.14,0.75,0,72,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1798,7.62,0.23,12,0.00,861.00,28806.00,8920,20240305,-26.46,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8700,-24.60,20240314,5680,15.49,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N +20250314,090102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,30,2,0.46,1541330,235,9.01,6560,6560,6550,8470,4570,6520,6559.02,0.75,0,1,6653,6586,6533,6466,6413,6560,6440,137,1950,500,4430,10,1,27415270,1796,7.61,0.23,12,0.00,861.00,28806.00,8920,20240305,-26.57,5680,20241112,15.32,6810,-3.82,20250210,6060,8.09,20250207,8700,-24.71,20240314,5680,15.32,20241112,0.09,N,000050,500,137 억,,205191,N,N,79,N,00,N 20250313,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,17033430,2607,91.86,6540,6600,6480,8500,4580,6540,6533.73,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,79,N,00,N 20250313,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,16114120,2466,86.89,6540,6600,6480,8500,4580,6540,6534.52,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N 20250313,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-30,5,-0.46,12709270,1943,68.46,6540,6600,6480,8500,4580,6540,6541.06,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1785,-13.26,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.67,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8800,-26.02,20240313,5680,14.61,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N diff --git a/000070/price/prices-20250301.csv b/000070/price/prices-20250301.csv index 9045a076344c..26235ab19f0f 100644 --- a/000070/price/prices-20250301.csv +++ b/000070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,400,2,0.67,1393555400,23088,167.75,60100,61000,60000,77800,42000,59900,60358.45,7.01,0,7040,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5164,3.10,0.27,12,0.27,19436.00,225809.00,87900,20240923,-31.40,59300,20250311,1.69,66000,-8.64,20250107,59300,1.69,20250311,87900,-31.40,20240923,59300,1.69,20250311,0.39,N,000070,5000,428 억,,600256,N,N,9,N,00,N +20250314,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,200,2,0.33,1294022100,21436,155.75,60100,61000,60000,77800,42000,59900,60366.77,7.01,0,7136,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5147,3.09,0.27,12,0.25,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,300,2,0.50,1188675400,19688,143.05,60100,61000,60000,77800,42000,59900,60375.63,7.01,0,6995,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5156,3.10,0.27,12,0.23,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,300,2,0.50,1139262750,18867,137.08,60100,61000,60000,77800,42000,59900,60383.88,7.01,0,6866,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5156,3.10,0.27,12,0.22,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,200,2,0.33,989921000,16384,119.04,60100,61000,60000,77800,42000,59900,60419.98,7.01,0,8384,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5147,3.09,0.27,12,0.19,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,400,2,0.67,874418400,14468,105.12,60100,61000,60000,77800,42000,59900,60438.10,7.01,0,7969,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5164,3.10,0.27,12,0.17,19436.00,225809.00,87900,20240923,-31.40,59300,20250311,1.69,66000,-8.64,20250107,59300,1.69,20250311,87900,-31.40,20240923,59300,1.69,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60600,700,2,1.17,572382500,9474,68.84,60100,61000,60000,77800,42000,59900,60416.14,7.01,0,5593,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5190,3.12,0.27,12,0.11,19436.00,225809.00,87900,20240923,-31.06,59300,20250311,2.19,66000,-8.18,20250107,59300,2.19,20250311,87900,-31.06,20240923,59300,2.19,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N +20250314,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,200,2,0.33,7813000,130,0.94,60100,60100,60100,77800,42000,59900,60100.00,7.01,0,-127,60633,60266,60033,59666,59433,60150,59550,428,17900,5000,44320,100,1,8564271,5147,3.09,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,600256,N,N,43,N,00,N 20250313,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,827368150,13763,178.53,60100,60400,59800,78100,42100,60100,60115.58,7.03,0,-2889,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.39,N,000070,5000,428 억,,601936,N,N,43,N,00,N 20250313,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-100,5,-0.17,792200850,13177,170.93,60100,60400,59800,78100,42100,60100,60119.97,7.03,0,-3106,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5139,3.09,0.27,12,0.15,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N 20250313,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,730642650,12153,157.65,60100,60400,59800,78100,42100,60100,60120.35,7.03,0,-3211,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.14,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N diff --git a/000080/price/prices-20250301.csv b/000080/price/prices-20250301.csv index 8ee4f1528e59..b82281f11042 100644 --- a/000080/price/prices-20250301.csv +++ b/000080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-100,5,-0.52,1733566735,90140,58.09,19350,19360,19120,25150,13560,19370,19228.89,8.59,0,-15431,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13515,38.54,1.17,12,0.13,500.00,16444.00,22300,20240819,-13.59,18680,20250204,3.16,19750,-2.43,20250107,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,616,N,00,N +20250314,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,-60,5,-0.31,1571861465,81756,52.69,19350,19360,19120,25150,13560,19370,19222.75,8.59,0,-15857,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13543,38.62,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.41,18680,20250204,3.37,19750,-2.23,20250107,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-80,5,-0.41,1341325310,69800,44.99,19350,19360,19120,25150,13560,19370,19212.31,8.59,0,-15566,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13529,38.58,1.17,12,0.10,500.00,16444.00,22300,20240819,-13.50,18680,20250204,3.27,19750,-2.33,20250107,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,-120,5,-0.62,1165865200,60692,39.12,19350,19360,19120,25150,13560,19370,19204.23,8.59,0,-16094,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13501,38.50,1.17,12,0.09,500.00,16444.00,22300,20240819,-13.68,18680,20250204,3.05,19750,-2.53,20250107,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-130,5,-0.67,1016578455,52934,34.12,19350,19360,19120,25150,13560,19370,19198.34,8.59,0,-15546,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13494,38.48,1.17,12,0.08,500.00,16444.00,22300,20240819,-13.72,18680,20250204,3.00,19750,-2.58,20250107,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,-150,5,-0.77,933273115,48602,31.32,19350,19360,19120,25150,13560,19370,19195.38,8.59,0,-15740,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13480,38.44,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19180,-190,5,-0.98,600869195,31259,20.15,19350,19360,19150,25150,13560,19370,19212.49,8.59,0,-7003,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13452,38.36,1.17,12,0.04,500.00,16444.00,22300,20240819,-13.99,18680,20250204,2.68,19750,-2.89,20250107,18680,2.68,20250204,22300,-13.99,20240819,18680,2.68,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N +20250314,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-130,5,-0.67,128758405,6663,4.29,19350,19360,19220,25150,13560,19370,19305.63,8.59,0,-2314,19583,19476,19263,19156,18943,19530,19210,3632,5780,5000,15100,10,1,70133611,13494,38.48,1.17,12,0.01,500.00,16444.00,22300,20240819,-13.72,18680,20250204,3.00,19750,-2.58,20250107,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.03,N,000080,5000,3631 억,,6026777,N,N,2937,N,00,N 20250313,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19370,320,2,1.68,2969012035,154323,221.23,19050,19370,19050,24750,13340,19050,19238.43,8.53,0,38966,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13585,38.74,1.18,12,0.22,500.00,16444.00,22300,20240819,-13.14,18680,20250204,3.69,19750,-1.92,20250107,18680,3.69,20250204,22300,-13.14,20240819,18680,3.69,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,2930,N,00,N 20250313,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,170,2,0.89,1588517020,82969,118.94,19050,19240,19050,24750,13340,19050,19145.91,8.53,0,21505,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13480,38.44,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N 20250313,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,90,2,0.47,1313259555,68624,98.38,19050,19240,19050,24750,13340,19050,19137.03,8.53,0,15291,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13424,38.28,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.17,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N diff --git a/000100/price/prices-20250301.csv b/000100/price/prices-20250301.csv index 63e2cc7fbd9b..eb5afddf6474 100644 --- a/000100/price/prices-20250301.csv +++ b/000100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,4400,2,3.65,125235706450,1010539,152.88,120100,126300,118500,156500,84300,120400,123928.62,18.99,0,107790,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,100101,74.64,4.48,12,1.26,1672.00,27867.00,166900,20241015,-25.22,65300,20240304,91.12,140700,-11.30,20250207,115800,7.77,20250307,166900,-25.22,20241015,67800,84.07,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,3080,N,00,N +20250314,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124400,4000,2,3.32,115912419500,935782,141.57,120100,126300,118500,156500,84300,120400,123867.57,18.99,0,100741,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99780,74.40,4.46,12,1.17,1672.00,27867.00,166900,20241015,-25.46,65300,20240304,90.51,140700,-11.58,20250207,115800,7.43,20250307,166900,-25.46,20241015,67800,83.48,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123600,3200,2,2.66,105143943000,848861,128.42,120100,126300,118500,156500,84300,120400,123865.47,18.99,0,98768,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99138,73.92,4.44,12,1.06,1672.00,27867.00,166900,20241015,-25.94,65300,20240304,89.28,140700,-12.15,20250207,115800,6.74,20250307,166900,-25.94,20241015,67800,82.30,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123900,3500,2,2.91,98753076200,797115,120.59,120100,126300,118500,156500,84300,120400,123888.90,18.99,0,101978,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99379,74.10,4.45,12,0.99,1672.00,27867.00,166900,20241015,-25.76,65300,20240304,89.74,140700,-11.94,20250207,115800,6.99,20250307,166900,-25.76,20241015,67800,82.74,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,120103,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124500,4100,2,3.41,92118964900,743639,112.50,120100,126300,118500,156500,84300,120400,123876.76,18.99,0,101636,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99860,74.46,4.47,12,0.93,1672.00,27867.00,166900,20241015,-25.40,65300,20240304,90.66,140700,-11.51,20250207,115800,7.51,20250307,166900,-25.40,20241015,67800,83.63,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124200,3800,2,3.16,84114208600,679397,102.78,120100,126300,118500,156500,84300,120400,123808.06,18.99,0,98095,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99620,74.28,4.46,12,0.85,1672.00,27867.00,166900,20241015,-25.58,65300,20240304,90.20,140700,-11.73,20250207,115800,7.25,20250307,166900,-25.58,20241015,67800,83.19,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124500,4100,2,3.41,49554142000,403583,61.05,120100,125400,118500,156500,84300,120400,122786.57,18.99,0,70337,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,99860,74.46,4.47,12,0.50,1672.00,27867.00,166900,20241015,-25.40,65300,20240304,90.66,140700,-11.51,20250207,115800,7.51,20250307,166900,-25.40,20241015,67800,83.63,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N +20250314,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119300,-1100,5,-0.91,2049421750,17140,2.59,120100,120100,118500,156500,84300,120400,119560.72,18.99,0,-14076,124066,122232,120466,118632,116866,123150,119550,802,36100,1000,89090,100,1,80209064,95689,71.35,4.28,12,0.02,1672.00,27867.00,166900,20241015,-28.52,65300,20240304,82.70,140700,-15.21,20250207,115800,3.02,20250307,166900,-28.52,20241015,67800,75.96,20240419,2.48,N,000100,1000,802 억,,15231896,N,N,4680,N,00,N 20250313,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120400,1600,2,1.35,78485476900,652236,143.78,119200,122300,118700,154400,83200,118800,120332.89,19.07,0,-67270,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,96572,72.01,4.32,12,0.81,1672.00,27867.00,166900,20241015,-27.86,65300,20240304,84.38,140700,-14.43,20250207,115800,3.97,20250307,166900,-27.86,20241015,67800,77.58,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,4649,N,00,N 20250313,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,200,2,0.17,60450410850,502039,110.67,119200,122300,118800,154400,83200,118800,120409.79,19.07,0,-17897,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,95449,71.17,4.27,12,0.63,1672.00,27867.00,166900,20241015,-28.70,65300,20240304,82.24,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N 20250313,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,200,2,0.17,55241190450,458268,101.02,119200,122300,118800,154400,83200,118800,120543.42,19.07,0,-15055,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,95449,71.17,4.27,12,0.57,1672.00,27867.00,166900,20241015,-28.70,65300,20240304,82.24,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N diff --git a/000120/price/prices-20250301.csv b/000120/price/prices-20250301.csv index 863fe45718f8..48a0e66b578c 100644 --- a/000120/price/prices-20250301.csv +++ b/000120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90400,100,2,0.11,3719618400,41004,50.62,89900,92300,89900,117300,63300,90300,90714.22,14.36,0,-1797,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20622,9.17,0.53,12,0.18,9854.00,170304.00,139300,20240305,-35.10,76800,20241115,17.71,98500,-8.22,20250219,77500,16.65,20250203,134100,-32.59,20240319,76800,17.71,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,262,N,00,N +20250314,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90500,200,2,0.22,3124253900,34440,42.51,89900,92300,89900,117300,63300,90300,90715.85,14.36,0,-1364,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20645,9.18,0.53,12,0.15,9854.00,170304.00,139300,20240305,-35.03,76800,20241115,17.84,98500,-8.12,20250219,77500,16.77,20250203,134100,-32.51,20240319,76800,17.84,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90100,-200,5,-0.22,2621061150,28856,35.62,89900,92300,89900,117300,63300,90300,90832.45,14.36,0,-2125,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20554,9.14,0.53,12,0.13,9854.00,170304.00,139300,20240305,-35.32,76800,20241115,17.32,98500,-8.53,20250219,77500,16.26,20250203,134100,-32.81,20240319,76800,17.32,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90600,300,2,0.33,1941066450,21327,26.33,89900,92300,89900,117300,63300,90300,91014.51,14.36,0,-3105,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20668,9.19,0.53,12,0.09,9854.00,170304.00,139300,20240305,-34.96,76800,20241115,17.97,98500,-8.02,20250219,77500,16.90,20250203,134100,-32.44,20240319,76800,17.97,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90400,100,2,0.11,1717537400,18861,23.28,89900,92300,89900,117300,63300,90300,91062.90,14.36,0,-3262,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20622,9.17,0.53,12,0.08,9854.00,170304.00,139300,20240305,-35.10,76800,20241115,17.71,98500,-8.22,20250219,77500,16.65,20250203,134100,-32.59,20240319,76800,17.71,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90700,400,2,0.44,1443102750,15830,19.54,89900,92300,89900,117300,63300,90300,91162.52,14.36,0,-2815,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20691,9.20,0.53,12,0.07,9854.00,170304.00,139300,20240305,-34.89,76800,20241115,18.10,98500,-7.92,20250219,77500,17.03,20250203,134100,-32.36,20240319,76800,18.10,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,100103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90900,600,2,0.66,980932650,10729,13.24,89900,92300,89900,117300,63300,90300,91428.15,14.36,0,-2055,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20736,9.22,0.53,12,0.05,9854.00,170304.00,139300,20240305,-34.75,76800,20241115,18.36,98500,-7.72,20250219,77500,17.29,20250203,134100,-32.21,20240319,76800,18.36,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N +20250314,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90400,100,2,0.11,48292900,537,0.66,89900,91200,89900,117300,63300,90300,89930.91,14.36,0,-97,94566,92432,91366,89232,88166,91900,88700,1141,27000,5000,68620,100,1,22812344,20622,9.17,0.53,12,0.00,9854.00,170304.00,139300,20240305,-35.10,76800,20241115,17.71,98500,-8.22,20250219,77500,16.65,20250203,134100,-32.59,20240319,76800,17.71,20241115,0.22,N,000120,5000,1140 억,,3276568,N,N,993,N,00,N 20250313,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90300,-2500,5,-2.69,7375555050,80941,225.28,92800,93500,90300,120600,65000,92800,91122.73,14.31,0,2337,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20600,9.16,0.53,12,0.35,9854.00,170304.00,139300,20240305,-35.18,76800,20241115,17.58,98500,-8.32,20250219,77500,16.52,20250203,134100,-32.66,20240319,76800,17.58,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,979,N,00,N 20250313,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90800,-2000,5,-2.16,5059499750,55306,153.93,92800,93500,90700,120600,65000,92800,91481.93,14.31,0,-9591,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20714,9.21,0.53,12,0.24,9854.00,170304.00,139300,20240305,-34.82,76800,20241115,18.23,98500,-7.82,20250219,77500,17.16,20250203,134100,-32.29,20240319,76800,18.23,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N 20250313,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,91100,-1700,5,-1.83,4310642150,47072,131.01,92800,93500,90800,120600,65000,92800,91575.50,14.31,0,-8665,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20782,9.24,0.53,12,0.21,9854.00,170304.00,139300,20240305,-34.60,76800,20241115,18.62,98500,-7.51,20250219,77500,17.55,20250203,134100,-32.07,20240319,76800,18.62,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N diff --git a/000140/price/prices-20250301.csv b/000140/price/prices-20250301.csv index d1690fdc5f01..636e670b253d 100644 --- a/000140/price/prices-20250301.csv +++ b/000140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,10,2,0.12,47743720,5595,22.69,8520,8570,8500,11070,5970,8520,8533.29,6.97,0,-1150,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1980,224.47,0.32,12,0.02,38.00,26682.00,10210,20241028,-16.45,8490,20250313,0.47,9210,-7.38,20250103,8490,0.47,20250313,10210,-16.45,20241028,8490,0.47,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,7,N,00,N +20250314,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,20,2,0.23,41129670,4819,19.54,8520,8570,8500,11070,5970,8520,8534.90,6.97,0,-480,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1982,224.74,0.32,12,0.02,38.00,26682.00,10210,20241028,-16.36,8490,20250313,0.59,9210,-7.27,20250103,8490,0.59,20250313,10210,-16.36,20241028,8490,0.59,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,40,2,0.47,29820500,3497,14.18,8520,8560,8500,11070,5970,8520,8527.46,6.97,0,-48,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1986,225.26,0.32,12,0.02,38.00,26682.00,10210,20241028,-16.16,8490,20250313,0.82,9210,-7.06,20250103,8490,0.82,20250313,10210,-16.16,20241028,8490,0.82,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,30,2,0.35,25816040,3029,12.28,8520,8560,8500,11070,5970,8520,8522.96,6.97,0,-36,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1984,225.00,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.26,8490,20250313,0.71,9210,-7.17,20250103,8490,0.71,20250313,10210,-16.26,20241028,8490,0.71,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,30,2,0.35,24551110,2881,11.68,8520,8560,8500,11070,5970,8520,8521.73,6.97,0,-36,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1984,225.00,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.26,8490,20250313,0.71,9210,-7.17,20250103,8490,0.71,20250313,10210,-16.26,20241028,8490,0.71,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,40,2,0.47,21586890,2534,10.27,8520,8560,8500,11070,5970,8520,8518.90,6.97,0,-34,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1986,225.26,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.16,8490,20250313,0.82,9210,-7.06,20250103,8490,0.82,20250313,10210,-16.16,20241028,8490,0.82,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,10,2,0.12,16055340,1886,7.65,8520,8550,8500,11070,5970,8520,8512.90,6.97,0,8,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1980,224.47,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.45,8490,20250313,0.47,9210,-7.38,20250103,8490,0.47,20250313,10210,-16.45,20241028,8490,0.47,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N +20250314,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,0,3,0.00,468600,55,0.22,8520,8520,8520,11070,5970,8520,8520.00,6.97,0,3,8713,8616,8553,8456,8393,8585,8425,1160,2550,5000,6300,10,1,23206765,1977,224.21,0.32,12,0.00,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1618122,N,N,66,N,00,N 20250313,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,209361280,24561,96.90,8650,8650,8490,11110,5990,8550,8524.15,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,66,N,00,N 20250313,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,201212960,23604,93.12,8650,8650,8490,11110,5990,8550,8524.53,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.10,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N 20250313,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,-20,5,-0.23,71188525,8323,32.84,8650,8650,8530,11110,5990,8550,8553.23,6.96,0,-1972,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1980,224.47,0.32,12,0.04,38.00,26682.00,10210,20241028,-16.45,8510,20250312,0.24,9210,-7.38,20250103,8510,0.24,20250312,10210,-16.45,20241028,8510,0.24,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N diff --git a/000150/price/prices-20250301.csv b/000150/price/prices-20250301.csv index 448c1172a32e..fcbf79838e69 100644 --- a/000150/price/prices-20250301.csv +++ b/000150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,342000,11000,2,3.32,32010908750,94969,41.08,326500,344000,326500,430000,232000,331000,337065.45,13.12,0,-3033,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,56512,-18.86,4.05,12,0.57,-18133.00,84487.00,386000,20250226,-11.40,89800,20240306,280.85,386000,-11.40,20250226,254000,34.65,20250203,386000,-11.40,20250226,122000,180.33,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,202,N,00,N +20250314,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,342000,11000,2,3.32,29875236500,88722,38.38,326500,344000,326500,430000,232000,331000,336730.75,13.12,0,-2754,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,56512,-18.86,4.05,12,0.54,-18133.00,84487.00,386000,20250226,-11.40,89800,20240306,280.85,386000,-11.40,20250226,254000,34.65,20250203,386000,-11.40,20250226,122000,180.33,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,340000,9000,2,2.72,25546200750,76069,32.90,326500,344000,326500,430000,232000,331000,335831.42,13.12,0,-1699,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,56181,-18.75,4.02,12,0.46,-18133.00,84487.00,386000,20250226,-11.92,89800,20240306,278.62,386000,-11.92,20250226,254000,33.86,20250203,386000,-11.92,20250226,122000,178.69,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,336500,5500,2,1.66,22336439000,66637,28.82,326500,344000,326500,430000,232000,331000,335197.83,13.12,0,-2665,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,55603,-18.56,3.98,12,0.40,-18133.00,84487.00,386000,20250226,-12.82,89800,20240306,274.72,386000,-12.82,20250226,254000,32.48,20250203,386000,-12.82,20250226,122000,175.82,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,341500,10500,2,3.17,19807634750,59157,25.59,326500,344000,326500,430000,232000,331000,334833.77,13.12,0,-2933,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,56429,-18.83,4.04,12,0.36,-18133.00,84487.00,386000,20250226,-11.53,89800,20240306,280.29,386000,-11.53,20250226,254000,34.45,20250203,386000,-11.53,20250226,122000,179.92,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,331000,0,3,0.00,12063333000,36386,15.74,326500,336500,326500,430000,232000,331000,331538.25,13.12,0,-1052,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,54694,-18.25,3.92,12,0.22,-18133.00,84487.00,386000,20250226,-14.25,89800,20240306,268.60,386000,-14.25,20250226,254000,30.31,20250203,386000,-14.25,20250226,122000,171.31,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332500,1500,2,0.45,7903479500,23797,10.29,326500,336500,326500,430000,232000,331000,332122.39,13.12,0,305,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,54942,-18.34,3.94,12,0.14,-18133.00,84487.00,386000,20250226,-13.86,89800,20240306,270.27,386000,-13.86,20250226,254000,30.91,20250203,386000,-13.86,20250226,122000,172.54,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N +20250314,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,336000,5000,2,1.51,630463000,1917,0.83,326500,336000,326500,430000,232000,331000,328842.89,13.12,0,536,358333,344666,337833,324166,317333,341250,320750,993,99000,5000,231700,500,1,16523835,55520,-18.53,3.98,12,0.01,-18133.00,84487.00,386000,20250226,-12.95,89800,20240306,274.16,386000,-12.95,20250226,254000,32.28,20250203,386000,-12.95,20250226,122000,175.41,20240805,0.82,N,000150,5000,992 억,,2167360,N,N,721,N,00,N 20250313,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,331000,-11000,5,-3.22,78246898000,230870,96.45,349500,351500,331000,444500,239500,342000,338924.64,13.14,0,4341,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,54694,-18.25,3.92,12,1.40,-18133.00,84487.00,386000,20250226,-14.25,89800,20240306,268.60,386000,-14.25,20250226,254000,30.31,20250203,386000,-14.25,20250226,116300,184.61,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,714,N,00,N 20250313,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332000,-10000,5,-2.92,61710608000,180934,75.59,349500,351500,332000,444500,239500,342000,341066.95,13.14,0,-1681,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,54859,-18.31,3.93,12,1.09,-18133.00,84487.00,386000,20250226,-13.99,89800,20240306,269.71,386000,-13.99,20250226,254000,30.71,20250203,386000,-13.99,20250226,116300,185.47,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N 20250313,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,334500,-7500,5,-2.19,52041233500,151952,63.48,349500,351500,332500,444500,239500,342000,342484.69,13.14,0,-5536,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,55272,-18.45,3.96,12,0.92,-18133.00,84487.00,386000,20250226,-13.34,89800,20240306,272.49,386000,-13.34,20250226,254000,31.69,20250203,386000,-13.34,20250226,116300,187.62,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N diff --git a/000180/price/prices-20250301.csv b/000180/price/prices-20250301.csv index de715bb4ff39..df1a65cbdbd0 100644 --- a/000180/price/prices-20250301.csv +++ b/000180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1303,3,2,0.23,33238694,25654,125.66,1305,1306,1291,1690,910,1300,1295.65,1.28,0,245,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,909,-3.80,0.15,12,0.04,-343.00,8433.00,2090,20240311,-37.66,1121,20241210,16.24,1538,-15.28,20250113,1253,3.99,20250213,2065,-36.90,20240327,1121,16.24,20241210,0.67,N,000180,500,360 억,,893647,N,N,20,N,00,N +20250314,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1301,1,2,0.08,30177283,23292,114.09,1305,1306,1291,1690,910,1300,1295.61,1.28,0,368,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.75,1121,20241210,16.06,1538,-15.41,20250113,1253,3.83,20250213,2065,-37.00,20240327,1121,16.06,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1298,-2,5,-0.15,30142263,23265,113.96,1305,1306,1291,1690,910,1300,1295.61,1.28,0,369,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,905,-3.78,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.89,1121,20241210,15.79,1538,-15.60,20250113,1253,3.59,20250213,2065,-37.14,20240327,1121,15.79,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1291,-9,5,-0.69,26110635,20155,98.73,1305,1306,1291,1690,910,1300,1295.49,1.28,0,421,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,900,-3.76,0.15,12,0.03,-343.00,8433.00,2090,20240311,-38.23,1121,20241210,15.17,1538,-16.06,20250113,1253,3.03,20250213,2065,-37.48,20240327,1121,15.17,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,120104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1298,-2,5,-0.15,19000363,14659,71.81,1305,1306,1294,1690,910,1300,1296.16,1.28,0,421,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,905,-3.78,0.15,12,0.02,-343.00,8433.00,2090,20240311,-37.89,1121,20241210,15.79,1538,-15.60,20250113,1253,3.59,20250213,2065,-37.14,20240327,1121,15.79,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1295,-5,5,-0.38,16500175,12729,62.35,1305,1306,1294,1690,910,1300,1296.27,1.28,0,815,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,903,-3.78,0.15,12,0.02,-343.00,8433.00,2090,20240311,-38.04,1121,20241210,15.52,1538,-15.80,20250113,1253,3.35,20250213,2065,-37.29,20240327,1121,15.52,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1296,-4,5,-0.31,5778257,4454,21.82,1305,1306,1296,1690,910,1300,1297.32,1.28,0,801,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,904,-3.78,0.15,12,0.01,-343.00,8433.00,2090,20240311,-37.99,1121,20241210,15.61,1538,-15.73,20250113,1253,3.43,20250213,2065,-37.24,20240327,1121,15.61,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N +20250314,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1305,5,2,0.38,13050,10,0.05,1305,1305,1305,1690,910,1300,1305.00,1.28,0,-1,1344,1321,1307,1284,1270,1318,1281,360,390,500,910,1,1,69751600,910,-3.80,0.15,12,0.00,-343.00,8433.00,2090,20240311,-37.56,1121,20241210,16.41,1538,-15.15,20250113,1253,4.15,20250213,2065,-36.80,20240327,1121,16.41,20241210,0.67,N,000180,500,360 억,,893647,N,N,201,N,00,N 20250313,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,26662323,20415,59.86,1300,1330,1293,1690,910,1300,1306.02,1.22,0,18,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.80,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2065,-37.05,20240327,1121,15.97,20241210,0.67,N,000180,500,360 억,,849629,N,N,201,N,00,N 20250313,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1304,4,2,0.31,25773976,19732,57.86,1300,1330,1293,1690,910,1300,1306.20,1.22,0,246,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,910,-3.80,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.61,1121,20241210,16.32,1538,-15.21,20250113,1253,4.07,20250213,2065,-36.85,20240327,1121,16.32,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N 20250313,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1301,1,2,0.08,24420555,18692,54.81,1300,1330,1293,1690,910,1300,1306.47,1.22,0,246,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.75,1121,20241210,16.06,1538,-15.41,20250113,1253,3.83,20250213,2065,-37.00,20240327,1121,16.06,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N diff --git a/000210/price/prices-20250301.csv b/000210/price/prices-20250301.csv index 789273fcd220..f0b95175cecf 100644 --- a/000210/price/prices-20250301.csv +++ b/000210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-700,5,-1.96,1824756400,51435,103.68,35600,36700,34900,46400,25000,35700,35477.59,14.53,0,-10401,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7335,-5.94,0.21,12,0.25,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,37100,-5.66,20250312,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,318,N,00,N +20250314,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-600,5,-1.68,1652057100,46509,93.75,35600,36700,34900,46400,25000,35700,35521.23,14.53,0,-11677,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7356,-5.96,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-43.39,30300,20250203,15.84,37100,-5.39,20250312,30300,15.84,20250203,62000,-43.39,20240604,30300,15.84,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-200,5,-0.56,1094795550,30653,61.79,35600,36700,35200,46400,25000,35700,35715.77,14.53,0,-10164,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7439,-6.02,0.21,12,0.15,-5894.00,169784.00,62000,20240604,-42.74,30300,20250203,17.16,37100,-4.31,20250312,30300,17.16,20250203,62000,-42.74,20240604,30300,17.16,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-200,5,-0.56,919411350,25705,51.81,35600,36700,35200,46400,25000,35700,35767.80,14.53,0,-7462,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7439,-6.02,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-42.74,30300,20250203,17.16,37100,-4.31,20250312,30300,17.16,20250203,62000,-42.74,20240604,30300,17.16,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,-300,5,-0.84,762932400,21295,42.92,35600,36700,35200,46400,25000,35700,35826.83,14.53,0,-4985,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7418,-6.01,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-42.90,30300,20250203,16.83,37100,-4.58,20250312,30300,16.83,20250203,62000,-42.90,20240604,30300,16.83,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,50,2,0.14,499848500,13859,27.94,35600,36700,35500,46400,25000,35700,36066.71,14.53,0,-661,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7492,-6.07,0.21,12,0.07,-5894.00,169784.00,62000,20240604,-42.34,30300,20250203,17.99,37100,-3.64,20250312,30300,17.99,20250203,62000,-42.34,20240604,30300,17.99,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35950,250,2,0.70,329461000,9111,18.36,35600,36700,35500,46400,25000,35700,36160.79,14.53,0,1587,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7534,-6.10,0.21,12,0.04,-5894.00,169784.00,62000,20240604,-42.02,30300,20250203,18.65,37100,-3.10,20250312,30300,18.65,20250203,62000,-42.02,20240604,30300,18.65,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N +20250314,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,-100,5,-0.28,6155700,173,0.35,35600,35600,35500,46400,25000,35700,35582.08,14.53,0,-8,37433,36566,36133,35266,34833,36350,35050,1283,10700,5000,25700,50,1,20955884,7460,-6.04,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-42.58,30300,20250203,17.49,37100,-4.04,20250312,30300,17.49,20250203,62000,-42.58,20240604,30300,17.49,20250203,0.56,N,000210,5000,1282 억,,3044548,N,N,1040,N,00,N 20250313,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,-800,5,-2.19,1778070100,49505,66.54,36200,37000,35700,47450,25550,36500,35916.98,14.57,0,-20635,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7481,-6.06,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,37100,-3.77,20250312,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,1028,N,00,N 20250313,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-700,5,-1.92,1513602575,42101,56.59,36200,37000,35700,47450,25550,36500,35951.70,14.57,0,-16155,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7502,-6.07,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.26,30300,20250203,18.15,37100,-3.50,20250312,30300,18.15,20250203,62000,-42.26,20240604,30300,18.15,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N 20250313,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-600,5,-1.64,1322523350,36768,49.42,36200,37000,35700,47450,25550,36500,35969.41,14.57,0,-12875,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7523,-6.09,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-42.10,30300,20250203,18.48,37100,-3.23,20250312,30300,18.48,20250203,62000,-42.10,20240604,30300,18.48,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N diff --git a/000220/price/prices-20250301.csv b/000220/price/prices-20250301.csv index 8a0904aa9b77..981682a3708f 100644 --- a/000220/price/prices-20250301.csv +++ b/000220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,15,2,0.34,180456782,40986,48.99,4415,4465,4365,5720,3085,4405,4402.89,1.11,0,-534,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,753,-12.14,0.74,12,0.24,-364.00,6012.00,5810,20240326,-23.92,3900,20241114,13.33,5100,-13.33,20250110,4300,2.79,20250218,5810,-23.92,20240326,3900,13.33,20241114,2.27,N,000220,1000,176 억,,189626,N,N,5,N,00,N +20250314,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4410,5,2,0.11,91349887,20696,24.74,4415,4465,4370,5720,3085,4405,4413.89,1.11,0,-3214,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,751,-12.12,0.73,12,0.12,-364.00,6012.00,5810,20240326,-24.10,3900,20241114,13.08,5100,-13.53,20250110,4300,2.56,20250218,5810,-24.10,20240326,3900,13.08,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,15,2,0.34,83038092,18810,22.48,4415,4465,4370,5720,3085,4405,4414.57,1.11,0,-1885,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,753,-12.14,0.74,12,0.11,-364.00,6012.00,5810,20240326,-23.92,3900,20241114,13.33,5100,-13.33,20250110,4300,2.79,20250218,5810,-23.92,20240326,3900,13.33,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4425,20,2,0.45,80870355,18320,21.90,4415,4465,4370,5720,3085,4405,4414.32,1.11,0,-1587,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,754,-12.16,0.74,12,0.11,-364.00,6012.00,5810,20240326,-23.84,3900,20241114,13.46,5100,-13.24,20250110,4300,2.91,20250218,5810,-23.84,20240326,3900,13.46,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,25,2,0.57,68417640,15496,18.52,4415,4465,4370,5720,3085,4405,4415.18,1.11,0,-594,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,755,-12.17,0.74,12,0.09,-364.00,6012.00,5810,20240326,-23.75,3900,20241114,13.59,5100,-13.14,20250110,4300,3.02,20250218,5810,-23.75,20240326,3900,13.59,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4445,40,2,0.91,66774430,15125,18.08,4415,4465,4370,5720,3085,4405,4414.84,1.11,0,-725,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,757,-12.21,0.74,12,0.09,-364.00,6012.00,5810,20240326,-23.49,3900,20241114,13.97,5100,-12.84,20250110,4300,3.37,20250218,5810,-23.49,20240326,3900,13.97,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,25,2,0.57,48001040,10878,13.00,4415,4440,4370,5720,3085,4405,4412.67,1.11,0,-1495,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,755,-12.17,0.74,12,0.06,-364.00,6012.00,5810,20240326,-23.75,3900,20241114,13.59,5100,-13.14,20250110,4300,3.02,20250218,5810,-23.75,20240326,3900,13.59,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N +20250314,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,15,2,0.34,20445015,4637,5.54,4415,4420,4370,5720,3085,4405,4409.10,1.11,0,-342,4645,4525,4460,4340,4275,4492,4307,176,1315,1000,3250,5,1,17032351,753,-12.14,0.74,12,0.03,-364.00,6012.00,5810,20240326,-23.92,3900,20241114,13.33,5100,-13.33,20250110,4300,2.79,20250218,5810,-23.92,20240326,3900,13.33,20241114,2.27,N,000220,1000,176 억,,189626,N,N,48,N,00,N 20250313,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4405,-140,5,-3.08,372267237,83482,207.56,4575,4580,4395,5900,3185,4545,4459.32,1.06,0,2416,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,750,-12.10,0.73,12,0.49,-364.00,6012.00,5810,20240326,-24.18,3900,20241114,12.95,5100,-13.63,20250110,4300,2.44,20250218,5810,-24.18,20240326,3900,12.95,20241114,2.25,N,000220,1000,176 억,,179808,N,N,48,N,00,N 20250313,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-130,5,-2.86,340267550,76214,189.49,4575,4580,4395,5900,3185,4545,4464.61,1.06,0,3846,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,752,-12.13,0.73,12,0.45,-364.00,6012.00,5810,20240326,-24.01,3900,20241114,13.21,5100,-13.43,20250110,4300,2.67,20250218,5810,-24.01,20240326,3900,13.21,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N 20250313,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,-115,5,-2.53,281542462,62900,156.39,4575,4580,4410,5900,3185,4545,4476.01,1.06,0,6890,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,755,-12.17,0.74,12,0.37,-364.00,6012.00,5810,20240326,-23.75,3900,20241114,13.59,5100,-13.14,20250110,4300,3.02,20250218,5810,-23.75,20240326,3900,13.59,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N diff --git a/000230/price/prices-20250301.csv b/000230/price/prices-20250301.csv index dd2d85436fe4..b282d680c7d6 100644 --- a/000230/price/prices-20250301.csv +++ b/000230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,30,2,0.49,88253390,14457,9.91,6110,6170,6010,7940,4280,6110,6104.51,0.80,0,5037,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,709,-1.19,1.78,12,0.13,-5163.00,3441.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.03,N,000230,1000,115 억,,92251,N,N,1,N,00,N +20250314,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,0,3,0.00,82365570,13496,9.25,6110,6170,6010,7940,4280,6110,6102.96,0.80,0,5001,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,705,-1.18,1.78,12,0.12,-5163.00,3441.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,60,2,0.98,74736340,12251,8.40,6110,6170,6010,7940,4280,6110,6100.43,0.80,0,4578,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,712,-1.20,1.79,12,0.11,-5163.00,3441.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6160,50,2,0.82,70953940,11636,7.98,6110,6170,6010,7940,4280,6110,6097.79,0.80,0,4483,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,711,-1.19,1.79,12,0.10,-5163.00,3441.00,12220,20240820,-49.59,5470,20241210,12.61,8500,-27.53,20250102,5750,7.13,20250311,12220,-49.59,20240820,5470,12.61,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,120105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6160,50,2,0.82,65456760,10742,7.37,6110,6170,6010,7940,4280,6110,6093.54,0.80,0,3715,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,711,-1.19,1.79,12,0.09,-5163.00,3441.00,12220,20240820,-49.59,5470,20241210,12.61,8500,-27.53,20250102,5750,7.13,20250311,12220,-49.59,20240820,5470,12.61,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,60,2,0.98,56374850,9257,6.35,6110,6170,6010,7940,4280,6110,6089.97,0.80,0,3236,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,712,-1.20,1.79,12,0.08,-5163.00,3441.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,30,2,0.49,43008130,7082,4.86,6110,6170,6010,7940,4280,6110,6072.88,0.80,0,2389,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,709,-1.19,1.78,12,0.06,-5163.00,3441.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N +20250314,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,0,3,0.00,54990,9,0.01,6110,6110,6110,7940,4280,6110,6110.00,0.80,0,-8,7010,6560,6280,5830,5550,6420,5690,115,1830,1000,4270,10,1,11540400,705,-1.18,1.78,12,0.00,-5163.00,3441.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.03,N,000230,1000,115 억,,92251,N,N,6,N,00,N 20250313,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,910730885,145207,1473.43,6120,6730,6000,7950,4290,6120,6271.97,1.10,0,-34017,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,705,-1.18,1.78,12,1.26,-5163.00,3441.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.03,N,000230,1000,115 억,,126440,N,N,6,N,00,N 20250313,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6160,40,2,0.65,863358915,137468,1394.91,6120,6730,6000,7950,4290,6120,6280.45,1.10,0,-34537,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,711,-1.19,1.79,12,1.19,-5163.00,3441.00,12220,20240820,-49.59,5470,20241210,12.61,8500,-27.53,20250102,5750,7.13,20250311,12220,-49.59,20240820,5470,12.61,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N 20250313,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-40,5,-0.65,52346850,8616,87.43,6120,6230,6000,7950,4290,6120,6075.46,1.10,0,87,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,702,-1.18,1.77,12,0.07,-5163.00,3441.00,12220,20240820,-50.25,5470,20241210,11.15,8500,-28.47,20250102,5750,5.74,20250311,12220,-50.25,20240820,5470,11.15,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N diff --git a/000240/price/prices-20250301.csv b/000240/price/prices-20250301.csv index 2723d5a23342..70592e6858d5 100644 --- a/000240/price/prices-20250301.csv +++ b/000240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16110,-150,5,-0.92,1375851515,85512,51.20,16190,16300,16000,21100,11390,16260,16089.57,9.38,0,-3811,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15294,8.17,0.38,12,0.09,1972.00,42345.00,21900,20241217,-26.44,14570,20240807,10.57,17500,-7.94,20250113,15500,3.94,20250211,21900,-26.44,20241217,14570,10.57,20240807,0.20,N,000240,500,474 억,,8903873,N,N,417,N,00,N +20250314,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16090,-170,5,-1.05,1247182675,77518,46.41,16190,16300,16000,21100,11390,16260,16088.94,9.38,0,-3591,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15275,8.16,0.38,12,0.08,1972.00,42345.00,21900,20241217,-26.53,14570,20240807,10.43,17500,-8.06,20250113,15500,3.81,20250211,21900,-26.53,20241217,14570,10.43,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,-190,5,-1.17,1106611625,68778,41.18,16190,16300,16000,21100,11390,16260,16089.62,9.38,0,-3414,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15256,8.15,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-180,5,-1.11,984695020,61195,36.64,16190,16300,16000,21100,11390,16260,16091.10,9.38,0,-1787,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15266,8.15,0.38,12,0.06,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,-160,5,-0.98,919342540,57134,34.21,16190,16300,16000,21100,11390,16260,16090.99,9.38,0,-1591,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15285,8.16,0.38,12,0.06,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16060,-200,5,-1.23,787963730,48962,29.32,16190,16300,16000,21100,11390,16260,16093.37,9.38,0,-3843,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15247,8.14,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.67,14570,20240807,10.23,17500,-8.23,20250113,15500,3.61,20250211,21900,-26.67,20241217,14570,10.23,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,100105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,-160,5,-0.98,308710560,19088,11.43,16190,16300,16090,21100,11390,16260,16173.02,9.38,0,-2201,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15285,8.16,0.38,12,0.02,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N +20250314,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16180,-80,5,-0.49,12093800,747,0.45,16190,16220,16180,21100,11390,16260,16189.83,9.38,0,76,16526,16392,16216,16082,15906,16460,16150,475,4840,500,12030,10,1,94935240,15361,8.20,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.12,14570,20240807,11.05,17500,-7.54,20250113,15500,4.39,20250211,21900,-26.12,20241217,14570,11.05,20240807,0.20,N,000240,500,474 억,,8903873,N,N,4286,N,00,N 20250313,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16260,180,2,1.12,2710460000,166902,403.74,16110,16350,16040,20900,11260,16080,16239.83,9.36,0,-5577,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15436,8.25,0.38,12,0.18,1972.00,42345.00,21900,20241217,-25.75,14570,20240807,11.60,17500,-7.09,20250113,15500,4.90,20250211,21900,-25.75,20241217,14570,11.60,20240807,0.19,N,000240,500,474 억,,8888634,N,N,4268,N,00,N 20250313,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,140,2,0.87,2227484840,137194,331.88,16110,16350,16040,20900,11260,16080,16236.02,9.36,0,7245,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15398,8.23,0.38,12,0.14,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N 20250313,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16210,130,2,0.81,1996058775,122919,297.34,16110,16350,16040,20900,11260,16080,16238.81,9.36,0,10475,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15389,8.22,0.38,12,0.13,1972.00,42345.00,21900,20241217,-25.98,14570,20240807,11.26,17500,-7.37,20250113,15500,4.58,20250211,21900,-25.98,20241217,14570,11.26,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N diff --git a/000250/price/prices-20250301.csv b/000250/price/prices-20250301.csv index 2a60f91ef29d..626b86b96d66 100644 --- a/000250/price/prices-20250301.csv +++ b/000250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,191400,3300,2,1.75,71769410450,372839,60.34,188000,197400,185600,244500,131700,188100,192496.66,3.78,0,43513,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,44898,-432.05,20.18,12,1.59,-443.00,9485.00,230000,20240710,-16.78,71300,20240304,168.44,212500,-9.93,20250206,146800,30.38,20250102,230000,-16.78,20240710,77500,146.97,20240315,4.98,N,000250,500,117 억,,885568,N,N,345,N,00,N +20250314,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192300,4200,2,2.23,66790134100,346920,56.14,188000,197400,185600,244500,131700,188100,192523.44,3.78,0,49493,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,45109,-434.09,20.27,12,1.48,-443.00,9485.00,230000,20240710,-16.39,71300,20240304,169.71,212500,-9.51,20250206,146800,30.99,20250102,230000,-16.39,20240710,77500,148.13,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192500,4400,2,2.34,57386095300,298450,48.30,188000,197400,185600,244500,131700,188100,192280.74,3.78,0,37793,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,45156,-434.54,20.30,12,1.27,-443.00,9485.00,230000,20240710,-16.30,71300,20240304,169.99,212500,-9.41,20250206,146800,31.13,20250102,230000,-16.30,20240710,77500,148.39,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,191200,3100,2,1.65,52062475400,270502,43.78,188000,197400,185600,244500,131700,188100,192466.49,3.78,0,42426,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,44851,-431.60,20.16,12,1.15,-443.00,9485.00,230000,20240710,-16.87,71300,20240304,168.16,212500,-10.02,20250206,146800,30.25,20250102,230000,-16.87,20240710,77500,146.71,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193500,5400,2,2.87,47761434500,248090,40.15,188000,197400,185600,244500,131700,188100,192516.96,3.78,0,45751,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,45390,-436.79,20.40,12,1.06,-443.00,9485.00,230000,20240710,-15.87,71300,20240304,171.39,212500,-8.94,20250206,146800,31.81,20250102,230000,-15.87,20240710,77500,149.68,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194300,6200,2,3.30,44968054700,233683,37.82,188000,197400,185600,244500,131700,188100,192432.27,3.78,0,44629,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,45578,-438.60,20.48,12,1.00,-443.00,9485.00,230000,20240710,-15.52,71300,20240304,172.51,212500,-8.56,20250206,146800,32.36,20250102,230000,-15.52,20240710,77500,150.71,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195800,7700,2,4.09,35623216050,185797,30.07,188000,197400,185600,244500,131700,188100,191732.35,3.78,0,35397,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,45930,-441.99,20.64,12,0.79,-443.00,9485.00,230000,20240710,-14.87,71300,20240304,174.61,212500,-7.86,20250206,146800,33.38,20250102,230000,-14.87,20240710,77500,152.65,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N +20250314,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,190300,2200,2,1.17,1153081400,6116,0.99,188000,190500,187900,244500,131700,188100,188536.79,3.78,0,1091,207700,197900,191700,181900,175700,194800,178800,117,56400,500,131670,100,1,23457472,44640,-429.57,20.06,12,0.03,-443.00,9485.00,230000,20240710,-17.26,71300,20240304,166.90,212500,-10.45,20250206,146800,29.63,20250102,230000,-17.26,20240710,77500,145.55,20240315,4.98,N,000250,500,117 억,,885568,N,N,51,N,00,N 20250313,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188100,-5000,5,-2.59,118377925100,613674,331.45,193100,201500,185500,251000,135200,193100,192924.52,3.87,0,-49214,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,44124,-424.60,19.83,12,2.62,-443.00,9485.00,230000,20240710,-18.22,71300,20240304,163.81,212500,-11.48,20250206,146800,28.13,20250102,230000,-18.22,20240710,77500,142.71,20240313,4.97,N,000250,500,117 억,,908949,N,N,50,N,00,N 20250313,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,189600,-3500,5,-1.81,99851582450,515346,278.34,193100,201500,185500,251000,135200,193100,193757.01,3.87,0,-56481,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,44475,-427.99,19.99,12,2.20,-443.00,9485.00,230000,20240710,-17.57,71300,20240304,165.92,212500,-10.78,20250206,146800,29.16,20250102,230000,-17.57,20240710,77500,144.65,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N 20250313,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194300,1200,2,0.62,73010595500,373866,201.93,193100,201500,190400,251000,135200,193100,195288.30,3.87,0,-2763,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45578,-438.60,20.48,12,1.59,-443.00,9485.00,230000,20240710,-15.52,71300,20240304,172.51,212500,-8.56,20250206,146800,32.36,20250102,230000,-15.52,20240710,77500,150.71,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N diff --git a/000270/price/prices-20250301.csv b/000270/price/prices-20250301.csv index bfec4ace9cf5..7cce9aafb729 100644 --- a/000270/price/prices-20250301.csv +++ b/000270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99500,-900,5,-0.90,125647461050,1258197,55.20,100000,100600,99400,130500,70300,100400,99863.35,39.03,0,-139121,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,395684,4.08,0.70,12,0.32,24413.00,141271.00,135000,20240619,-26.30,89500,20241115,11.17,107900,-7.78,20250114,91400,8.86,20250212,135000,-26.30,20240619,89500,11.17,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,5960,N,00,N +20250314,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99700,-700,5,-0.70,110121946700,1102285,48.36,100000,100600,99400,130500,70300,100400,99903.33,39.03,0,-90138,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,396480,4.08,0.71,12,0.28,24413.00,141271.00,135000,20240619,-26.15,89500,20241115,11.40,107900,-7.60,20250114,91400,9.08,20250212,135000,-26.15,20240619,89500,11.40,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99700,-700,5,-0.70,95141393600,951865,41.76,100000,100600,99500,130500,70300,100400,99952.61,39.03,0,-102206,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,396480,4.08,0.71,12,0.24,24413.00,141271.00,135000,20240619,-26.15,89500,20241115,11.40,107900,-7.60,20250114,91400,9.08,20250212,135000,-26.15,20240619,89500,11.40,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99900,-500,5,-0.50,75919727450,759292,33.31,100000,100600,99600,130500,70300,100400,99987.52,39.03,0,-90086,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,397275,4.09,0.71,12,0.19,24413.00,141271.00,135000,20240619,-26.00,89500,20241115,11.62,107900,-7.41,20250114,91400,9.30,20250212,135000,-26.00,20240619,89500,11.62,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,120106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100100,-300,5,-0.30,62139961600,621335,27.26,100000,100600,99600,130500,70300,100400,100010.39,39.03,0,-88494,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,398070,4.10,0.71,12,0.16,24413.00,141271.00,135000,20240619,-25.85,89500,20241115,11.84,107900,-7.23,20250114,91400,9.52,20250212,135000,-25.85,20240619,89500,11.84,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99800,-600,5,-0.60,43303548000,432734,18.99,100000,100600,99600,130500,70300,100400,100069.66,39.03,0,-106768,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,396877,4.09,0.71,12,0.11,24413.00,141271.00,135000,20240619,-26.07,89500,20241115,11.51,107900,-7.51,20250114,91400,9.19,20250212,135000,-26.07,20240619,89500,11.51,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100300,-100,5,-0.10,28451954800,284103,12.46,100000,100600,99800,130500,70300,100400,100146.61,39.03,0,-85376,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,398866,4.11,0.71,12,0.07,24413.00,141271.00,135000,20240619,-25.70,89500,20241115,12.07,107900,-7.04,20250114,91400,9.74,20250212,135000,-25.70,20240619,89500,12.07,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N +20250314,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100100,-300,5,-0.30,2341953400,23411,1.03,100000,100300,99900,130500,70300,100400,100036.24,39.03,0,-13848,103000,101700,100000,98700,97000,102350,99350,21393,30100,5000,76300,100,1,397672632,398070,4.10,0.71,12,0.01,24413.00,141271.00,135000,20240619,-25.85,89500,20241115,11.84,107900,-7.23,20250114,91400,9.52,20250212,135000,-25.85,20240619,89500,11.84,20241115,0.21,N,000270,5000,21393 억,,155231062,N,N,26211,N,00,N 20250313,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100400,1300,2,1.31,219414483900,2189003,191.23,98600,101300,98300,128800,69400,99100,100235.53,39.11,0,-148780,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,399263,4.11,0.71,12,0.55,24413.00,141271.00,135000,20240619,-25.63,89500,20241115,12.18,107900,-6.95,20250114,91400,9.85,20250212,135000,-25.63,20240619,89500,12.18,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,26091,N,00,N 20250313,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100100,1000,2,1.01,147640606000,1473778,128.75,98600,101300,98300,128800,69400,99100,100179.69,39.11,0,93854,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,398070,4.10,0.71,12,0.37,24413.00,141271.00,135000,20240619,-25.85,89500,20241115,11.84,107900,-7.23,20250114,91400,9.52,20250212,135000,-25.85,20240619,89500,11.84,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N 20250313,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100500,1400,2,1.41,126483974500,1262753,110.31,98600,101300,98300,128800,69400,99100,100166.83,39.11,0,169776,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,399661,4.12,0.71,12,0.32,24413.00,141271.00,135000,20240619,-25.56,89500,20241115,12.29,107900,-6.86,20250114,91400,9.96,20250212,135000,-25.56,20240619,89500,12.29,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N diff --git a/000300/price/prices-20250301.csv b/000300/price/prices-20250301.csv index 7e4a19fb3d84..35a07be32a23 100644 --- a/000300/price/prices-20250301.csv +++ b/000300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,150106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,120106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250314,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240304,0.00,1984,20240304,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240314,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250313,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250313,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250313,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250301.csv b/000320/price/prices-20250301.csv index fdc47d1c05ad..05ffb5bba245 100644 --- a/000320/price/prices-20250301.csv +++ b/000320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,70,2,0.50,139721995,9970,82.90,13960,14190,13850,18140,9780,13960,14014.24,3.88,0,2328,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1865,7.46,0.45,12,0.08,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.24,N,000320,500,84 억,,515696,N,N,1,N,00,N +20250314,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13980,20,2,0.14,130933615,9343,77.69,13960,14190,13850,18140,9780,13960,14014.09,3.88,0,2316,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1858,7.43,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.24,10890,20240416,28.37,14300,-2.24,20250218,12640,10.60,20250203,14300,-2.24,20250218,10890,28.37,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,80,2,0.57,106380855,7590,63.11,13960,14190,13850,18140,9780,13960,14015.92,3.88,0,2195,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,90,2,0.64,95222225,6795,56.50,13960,14190,13850,18140,9780,13960,14013.57,3.88,0,2105,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1867,7.47,0.45,12,0.05,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,120106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,90,2,0.64,72872355,5200,43.24,13960,14190,13850,18140,9780,13960,14013.91,3.88,0,1292,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1867,7.47,0.45,12,0.04,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,120,2,0.86,60181995,4297,35.73,13960,14190,13850,18140,9780,13960,14005.58,3.88,0,1019,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1871,7.49,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,100106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,40,2,0.29,15444105,1108,9.21,13960,14000,13850,18140,9780,13960,13938.72,3.88,0,665,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1861,7.44,0.45,12,0.01,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N +20250314,090106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,237320,17,0.14,13960,13960,13960,18140,9780,13960,13960.00,3.88,0,3,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N 20250313,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,167457100,11984,167.12,13960,14150,13820,18140,9780,13960,13973.39,3.88,0,-3739,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.09,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,516319,N,N,6,N,00,N 20250313,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13920,-40,5,-0.29,126475230,9029,125.91,13960,14150,13900,18140,9780,13960,14007.67,3.88,0,-3192,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1850,7.40,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.66,10890,20240416,27.82,14300,-2.66,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N 20250313,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,10,2,0.07,111361770,7943,110.77,13960,14150,13910,18140,9780,13960,14020.11,3.88,0,-2994,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1857,7.43,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.31,10890,20240416,28.28,14300,-2.31,20250218,12640,10.52,20250203,14300,-2.31,20250218,10890,28.28,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N diff --git a/000370/price/prices-20250301.csv b/000370/price/prices-20250301.csv index 34bd4c5d7409..476945f3adf9 100644 --- a/000370/price/prices-20250301.csv +++ b/000370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4105,-95,5,-2.26,1871387963,453198,89.06,4210,4225,4090,5460,2940,4200,4129.30,14.20,0,92455,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4792,2.57,0.20,12,0.39,1598.00,20892.00,6230,20240820,-34.11,3825,20250228,7.32,4365,-5.96,20250313,3825,7.32,20250228,6230,-34.11,20240820,3825,7.32,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,1240,N,00,N +20250314,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4105,-95,5,-2.26,1666022928,403128,79.22,4210,4225,4095,5460,2940,4200,4132.74,14.20,0,96884,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4792,2.57,0.20,12,0.35,1598.00,20892.00,6230,20240820,-34.11,3825,20250228,7.32,4365,-5.96,20250313,3825,7.32,20250228,6230,-34.11,20240820,3825,7.32,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4130,-70,5,-1.67,1484766884,359080,70.56,4210,4225,4095,5460,2940,4200,4134.92,14.20,0,110713,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4821,2.58,0.20,12,0.31,1598.00,20892.00,6230,20240820,-33.71,3825,20250228,7.97,4365,-5.38,20250313,3825,7.97,20250228,6230,-33.71,20240820,3825,7.97,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4140,-60,5,-1.43,1436870990,347518,68.29,4210,4225,4095,5460,2940,4200,4134.67,14.20,0,117766,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4833,2.59,0.20,12,0.30,1598.00,20892.00,6230,20240820,-33.55,3825,20250228,8.24,4365,-5.15,20250313,3825,8.24,20250228,6230,-33.55,20240820,3825,8.24,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4145,-55,5,-1.31,1277875415,309050,60.73,4210,4225,4095,5460,2940,4200,4134.85,14.20,0,130582,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4839,2.59,0.20,12,0.26,1598.00,20892.00,6230,20240820,-33.47,3825,20250228,8.37,4365,-5.04,20250313,3825,8.37,20250228,6230,-33.47,20240820,3825,8.37,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4135,-65,5,-1.55,1200610675,290361,57.06,4210,4225,4095,5460,2940,4200,4134.89,14.20,0,136624,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4827,2.59,0.20,12,0.25,1598.00,20892.00,6230,20240820,-33.63,3825,20250228,8.10,4365,-5.27,20250313,3825,8.10,20250228,6230,-33.63,20240820,3825,8.10,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4175,-25,5,-0.60,916222245,221466,43.52,4210,4225,4110,5460,2940,4200,4137.08,14.20,0,157124,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4874,2.61,0.20,12,0.19,1598.00,20892.00,6230,20240820,-32.99,3825,20250228,9.15,4365,-4.35,20250313,3825,9.15,20250228,6230,-32.99,20240820,3825,9.15,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N +20250314,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4120,-80,5,-1.90,639262705,155081,30.48,4210,4225,4110,5460,2940,4200,4122.12,14.20,0,-381,4420,4310,4255,4145,4090,4282,4117,5837,1260,5000,3190,5,1,116738915,4810,2.58,0.20,12,0.13,1598.00,20892.00,6230,20240820,-33.87,3825,20250228,7.71,4365,-5.61,20250313,3825,7.71,20250228,6230,-33.87,20240820,3825,7.71,20250228,0.64,N,000370,5000,5836 억,,16571400,N,N,20081,N,00,N 20250313,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,-75,5,-1.75,2159281195,506647,34.34,4315,4365,4200,5550,2995,4275,4261.94,14.18,0,-13115,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4903,2.63,0.20,12,0.43,1598.00,20892.00,6230,20240820,-32.58,3825,20250228,9.80,4365,-3.78,20250313,3825,9.80,20250228,6230,-32.58,20240820,3825,9.80,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,20081,N,00,N 20250313,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,-55,5,-1.29,2045478180,479589,32.51,4315,4365,4200,5550,2995,4275,4265.06,14.18,0,2742,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4926,2.64,0.20,12,0.41,1598.00,20892.00,6230,20240820,-32.26,3825,20250228,10.33,4365,-3.32,20250313,3825,10.33,20250228,6230,-32.26,20240820,3825,10.33,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N 20250313,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4230,-45,5,-1.05,1614355375,377416,25.58,4315,4365,4210,5550,2995,4275,4277.39,14.18,0,13950,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4938,2.65,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.10,3825,20250228,10.59,4365,-3.09,20250313,3825,10.59,20250228,6230,-32.10,20240820,3825,10.59,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N diff --git a/000390/price/prices-20250301.csv b/000390/price/prices-20250301.csv index 65a38d144b30..8c90843fa973 100644 --- a/000390/price/prices-20250301.csv +++ b/000390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,61498625,9909,36.06,6180,6280,6180,8060,4340,6200,6206.34,6.46,0,416,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1692,10.47,0.50,12,0.04,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.08,N,000390,500,136 억,,1758248,N,N,8,N,00,N +20250314,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,51304275,8263,30.07,6180,6280,6180,8060,4340,6200,6208.92,6.46,0,589,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1692,10.47,0.50,12,0.03,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,32945265,5305,19.30,6180,6280,6180,8060,4340,6200,6210.23,6.46,0,-564,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1692,10.47,0.50,12,0.02,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,31201105,5025,18.28,6180,6280,6180,8060,4340,6200,6209.18,6.46,0,-581,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1692,10.47,0.50,12,0.02,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,120107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,40,2,0.65,29733405,4789,17.43,6180,6280,6180,8060,4340,6200,6208.69,6.46,0,-581,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1697,10.51,0.50,12,0.02,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6810,-8.37,20250226,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,40,2,0.65,20567685,3312,12.05,6180,6280,6180,8060,4340,6200,6210.05,6.46,0,-517,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1697,10.51,0.50,12,0.01,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6810,-8.37,20250226,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,60,2,0.97,13732415,2211,8.05,6180,6280,6180,8060,4340,6200,6210.95,6.46,0,250,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1703,10.54,0.50,12,0.01,594.00,12421.00,11460,20240522,-45.38,5720,20241210,9.44,6810,-8.08,20250226,5970,4.86,20250203,11460,-45.38,20240522,5720,9.44,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N +20250314,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,80,2,1.29,5291690,854,3.11,6180,6280,6180,8060,4340,6200,6196.36,6.46,0,-182,6373,6286,6243,6156,6113,6265,6135,136,1860,500,4090,10,1,27203469,1708,10.57,0.51,12,0.00,594.00,12421.00,11460,20240522,-45.20,5720,20241210,9.79,6810,-7.78,20250226,5970,5.19,20250203,11460,-45.20,20240522,5720,9.79,20241210,2.08,N,000390,500,136 억,,1758248,N,N,78,N,00,N 20250313,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,-90,5,-1.43,171646750,27482,161.20,6300,6330,6200,8170,4410,6290,6245.79,6.49,0,-9209,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1687,10.44,0.50,12,0.10,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6810,-8.96,20250226,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.10,N,000390,500,136 억,,1764455,N,N,78,N,00,N 20250313,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,-70,5,-1.11,155388580,24863,145.84,6300,6330,6200,8170,4410,6290,6249.79,6.49,0,-7216,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1692,10.47,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N 20250313,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,-50,5,-0.79,138630030,22166,130.02,6300,6330,6220,8170,4410,6290,6254.17,6.49,0,-5082,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1697,10.51,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6810,-8.37,20250226,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N diff --git a/000400/price/prices-20250301.csv b/000400/price/prices-20250301.csv index 6d4b6b753cab..5f5151ab2051 100644 --- a/000400/price/prices-20250301.csv +++ b/000400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1839,-13,5,-0.70,228873969,124910,89.29,1849,1849,1825,2405,1297,1852,1832.30,1.17,0,9309,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5707,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.04,1734,20250207,6.06,2140,-14.07,20250108,1734,6.06,20250207,4090,-55.04,20240626,1734,6.06,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,-14,5,-0.76,218421235,119225,85.23,1849,1849,1825,2405,1297,1852,1832.01,1.17,0,10018,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5704,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1832,-20,5,-1.08,198699940,108483,77.55,1849,1849,1825,2405,1297,1852,1831.62,1.17,0,10831,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5685,1.88,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.21,1734,20250207,5.65,2140,-14.39,20250108,1734,5.65,20250207,4090,-55.21,20240626,1734,5.65,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,-14,5,-0.76,193388470,105589,75.48,1849,1849,1825,2405,1297,1852,1831.52,1.17,0,10480,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5704,1.89,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1837,-15,5,-0.81,180010535,98300,70.27,1849,1849,1825,2405,1297,1852,1831.24,1.17,0,8826,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5701,1.89,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.09,1734,20250207,5.94,2140,-14.16,20250108,1734,5.94,20250207,4090,-55.09,20240626,1734,5.94,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1835,-17,5,-0.92,167460077,91464,65.38,1849,1849,1825,2405,1297,1852,1830.89,1.17,0,6590,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5695,1.89,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.13,1734,20250207,5.82,2140,-14.25,20250108,1734,5.82,20250207,4090,-55.13,20240626,1734,5.82,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1831,-21,5,-1.13,85845820,46835,33.48,1849,1849,1827,2405,1297,1852,1832.94,1.17,0,23662,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5682,1.88,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.23,1734,20250207,5.59,2140,-14.44,20250108,1734,5.59,20250207,4090,-55.23,20240626,1734,5.59,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N +20250314,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,-14,5,-0.76,693034,375,0.27,1849,1849,1838,2405,1297,1852,1848.09,1.17,0,-64,1885,1868,1849,1832,1813,1859,1823,3103,553,1000,1290,1,1,310336320,5704,1.89,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.53,N,000400,1000,3103 억,,3633062,N,N,0,N,00,N 20250313,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1852,-14,5,-0.75,257626517,139880,52.27,1866,1866,1830,2425,1307,1866,1841.77,1.17,0,-42578,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5747,1.91,0.46,12,0.05,972.00,4052.00,4090,20240626,-54.72,1734,20250207,6.81,2140,-13.46,20250108,1734,6.81,20250207,4090,-54.72,20240626,1734,6.81,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N 20250313,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1841,-25,5,-1.34,241297368,131036,48.97,1866,1866,1830,2425,1307,1866,1841.46,1.17,0,-38960,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5713,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-54.99,1734,20250207,6.17,2140,-13.97,20250108,1734,6.17,20250207,4090,-54.99,20240626,1734,6.17,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N 20250313,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,-24,5,-1.29,213161510,115706,43.24,1866,1866,1830,2425,1307,1866,1842.27,1.17,0,-38172,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5716,1.90,0.45,12,0.04,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N diff --git a/000430/price/prices-20250301.csv b/000430/price/prices-20250301.csv index c9949772e0d0..5b49afd56ac9 100644 --- a/000430/price/prices-20250301.csv +++ b/000430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-35,5,-0.95,321078715,87824,161.99,3665,3700,3610,4795,2585,3690,3655.93,1.96,0,-2678,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2266,7.40,0.45,12,0.14,494.00,8211.00,5950,20240429,-38.57,3580,20241209,2.09,4120,-11.29,20250115,3610,1.25,20250314,5950,-38.57,20240429,3580,2.09,20241209,0.80,N,000430,500,310 억,,1213120,N,N,18,N,00,N +20250314,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3665,-25,5,-0.68,305034440,83433,153.89,3665,3700,3610,4795,2585,3690,3656.04,1.96,0,-100,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2272,7.42,0.45,12,0.13,494.00,8211.00,5950,20240429,-38.40,3580,20241209,2.37,4120,-11.04,20250115,3610,1.52,20250314,5950,-38.40,20240429,3580,2.37,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-40,5,-1.08,197412800,53866,99.35,3665,3700,3645,4795,2585,3690,3664.89,1.96,0,-577,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2263,7.39,0.44,12,0.09,494.00,8211.00,5950,20240429,-38.66,3580,20241209,1.96,4120,-11.41,20250115,3645,0.14,20250314,5950,-38.66,20240429,3580,1.96,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,-20,5,-0.54,81868665,22286,41.11,3665,3700,3655,4795,2585,3690,3673.55,1.96,0,-162,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2275,7.43,0.45,12,0.04,494.00,8211.00,5950,20240429,-38.32,3580,20241209,2.51,4120,-10.92,20250115,3655,0.41,20250314,5950,-38.32,20240429,3580,2.51,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3680,-10,5,-0.27,71613185,19494,35.96,3665,3700,3655,4795,2585,3690,3673.60,1.96,0,10,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2282,7.45,0.45,12,0.03,494.00,8211.00,5950,20240429,-38.15,3580,20241209,2.79,4120,-10.68,20250115,3655,0.68,20250314,5950,-38.15,20240429,3580,2.79,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3675,-15,5,-0.41,65696345,17886,32.99,3665,3695,3655,4795,2585,3690,3673.06,1.96,0,107,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2279,7.44,0.45,12,0.03,494.00,8211.00,5950,20240429,-38.24,3580,20241209,2.65,4120,-10.80,20250115,3655,0.55,20250314,5950,-38.24,20240429,3580,2.65,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,0,3,0.00,26020810,7074,13.05,3665,3690,3655,4795,2585,3690,3678.37,1.96,0,1877,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2288,7.47,0.45,12,0.01,494.00,8211.00,5950,20240429,-37.98,3580,20241209,3.07,4120,-10.44,20250115,3655,0.96,20250314,5950,-37.98,20240429,3580,3.07,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N +20250314,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,0,3,0.00,984245,268,0.49,3665,3690,3665,4795,2585,3690,3672.56,1.96,0,-50,3773,3731,3703,3661,3633,3717,3647,310,1105,500,2730,5,1,62000000,2288,7.47,0.45,12,0.00,494.00,8211.00,5950,20240429,-37.98,3580,20241209,3.07,4120,-10.44,20250115,3665,0.68,20250314,5950,-37.98,20240429,3580,3.07,20241209,0.80,N,000430,500,310 억,,1213120,N,N,179,N,00,N 20250313,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,-25,5,-0.67,200090027,54116,212.94,3720,3745,3675,4825,2605,3715,3697.43,1.94,0,-6953,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2288,7.47,0.45,12,0.09,494.00,8211.00,5950,20240429,-37.98,3580,20241209,3.07,4120,-10.44,20250115,3670,0.54,20250311,5950,-37.98,20240429,3580,3.07,20241209,0.81,N,000430,500,310 억,,1201152,N,N,179,N,00,N 20250313,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-20,5,-0.54,187699667,50762,199.74,3720,3745,3675,4825,2605,3715,3697.64,1.94,0,-5727,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2291,7.48,0.45,12,0.08,494.00,8211.00,5950,20240429,-37.90,3580,20241209,3.21,4120,-10.32,20250115,3670,0.68,20250311,5950,-37.90,20240429,3580,3.21,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N 20250313,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-20,5,-0.54,170182252,46014,181.06,3720,3745,3675,4825,2605,3715,3698.49,1.94,0,-5222,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2291,7.48,0.45,12,0.07,494.00,8211.00,5950,20240429,-37.90,3580,20241209,3.21,4120,-10.32,20250115,3670,0.68,20250311,5950,-37.90,20240429,3580,3.21,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N diff --git a/000440/price/prices-20250301.csv b/000440/price/prices-20250301.csv index 25f486f2f338..58db8eb3dea0 100644 --- a/000440/price/prices-20250301.csv +++ b/000440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13980,30,2,0.22,179629940,12887,116.87,13940,14090,13820,18130,9770,13950,13938.85,1.01,0,-658,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,871,-349.50,1.31,12,0.21,-40.00,10645.00,31100,20240604,-55.05,13720,20250311,1.90,17880,-21.81,20250114,13720,1.90,20250311,31100,-55.05,20240604,13720,1.90,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13960,10,2,0.07,170825150,12257,111.15,13940,14090,13820,18130,9770,13950,13936.95,1.01,0,-1252,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,869,-349.00,1.31,12,0.20,-40.00,10645.00,31100,20240604,-55.11,13720,20250311,1.75,17880,-21.92,20250114,13720,1.75,20250311,31100,-55.11,20240604,13720,1.75,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13960,10,2,0.07,60643510,4366,39.59,13940,14090,13820,18130,9770,13950,13889.95,1.01,0,-1526,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,869,-349.00,1.31,12,0.07,-40.00,10645.00,31100,20240604,-55.11,13720,20250311,1.75,17880,-21.92,20250114,13720,1.75,20250311,31100,-55.11,20240604,13720,1.75,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13920,-30,5,-0.22,52697130,3796,34.42,13940,14090,13820,18130,9770,13950,13882.28,1.01,0,-1679,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,867,-348.00,1.31,12,0.06,-40.00,10645.00,31100,20240604,-55.24,13720,20250311,1.46,17880,-22.15,20250114,13720,1.46,20250311,31100,-55.24,20240604,13720,1.46,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13860,-90,5,-0.65,49258440,3549,32.18,13940,14090,13820,18130,9770,13950,13879.53,1.01,0,-1574,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,863,-346.50,1.30,12,0.06,-40.00,10645.00,31100,20240604,-55.43,13720,20250311,1.02,17880,-22.48,20250114,13720,1.02,20250311,31100,-55.43,20240604,13720,1.02,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13840,-110,5,-0.79,47069290,3391,30.75,13940,14090,13820,18130,9770,13950,13880.65,1.01,0,-1601,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,862,-346.00,1.30,12,0.05,-40.00,10645.00,31100,20240604,-55.50,13720,20250311,0.87,17880,-22.60,20250114,13720,0.87,20250311,31100,-55.50,20240604,13720,0.87,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13880,-70,5,-0.50,31594070,2273,20.61,13940,14090,13880,18130,9770,13950,13899.72,1.01,0,-1157,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,864,-347.00,1.30,12,0.04,-40.00,10645.00,31100,20240604,-55.37,13720,20250311,1.17,17880,-22.37,20250114,13720,1.17,20250311,31100,-55.37,20240604,13720,1.17,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N +20250314,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13900,-50,5,-0.36,180840,13,0.12,13940,13940,13880,18130,9770,13950,13910.77,1.01,0,-9,14363,14156,14043,13836,13723,14100,13780,31,4180,500,8920,10,1,6227130,866,-347.50,1.31,12,0.00,-40.00,10645.00,31100,20240604,-55.31,13720,20250311,1.31,17880,-22.26,20250114,13720,1.31,20250311,31100,-55.31,20240604,13720,1.31,20250311,2.25,N,000440,500,31 억,,62605,N,N,0,N,00,N 20250313,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13950,-170,5,-1.20,151140650,10748,96.60,14120,14250,13930,18350,9890,14120,14062.28,0.97,0,481,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,869,-348.75,1.31,12,0.17,-40.00,10645.00,31100,20240604,-55.14,13720,20250311,1.68,17880,-21.98,20250114,13720,1.68,20250311,31100,-55.14,20240604,13720,1.68,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N 20250313,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14040,-80,5,-0.57,143546780,10205,91.72,14120,14250,13930,18350,9890,14120,14066.32,0.97,0,373,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,874,-351.00,1.32,12,0.16,-40.00,10645.00,31100,20240604,-54.86,13720,20250311,2.33,17880,-21.48,20250114,13720,2.33,20250311,31100,-54.86,20240604,13720,2.33,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N 20250313,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13970,-150,5,-1.06,126415920,8978,80.69,14120,14250,13960,18350,9890,14120,14080.63,0.97,0,296,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,870,-349.25,1.31,12,0.14,-40.00,10645.00,31100,20240604,-55.08,13720,20250311,1.82,17880,-21.87,20250114,13720,1.82,20250311,31100,-55.08,20240604,13720,1.82,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N diff --git a/000480/price/prices-20250301.csv b/000480/price/prices-20250301.csv index e6f220986cbb..7e4a03917bb8 100644 --- a/000480/price/prices-20250301.csv +++ b/000480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5310,-20,5,-0.38,79138690,14929,52.11,5320,5350,5270,6920,3740,5330,5301.00,1.06,0,-3069,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2490,-106.20,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.15,5270,20250314,0.76,5750,-7.65,20250102,5270,0.76,20250314,6650,-20.15,20240712,5270,0.76,20250314,0.09,N,000480,500,234 억,,496764,N,N,9,N,00,N +20250314,150108,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5310,-20,5,-0.38,76000480,14338,50.05,5320,5350,5270,6920,3740,5330,5300.63,1.06,0,-3084,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2490,-106.20,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.15,5270,20250314,0.76,5750,-7.65,20250102,5270,0.76,20250314,6650,-20.15,20240712,5270,0.76,20250314,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5310,-20,5,-0.38,64310790,12127,42.33,5320,5350,5270,6920,3740,5330,5303.11,1.06,0,-2296,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2490,-106.20,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.15,5270,20250314,0.76,5750,-7.65,20250102,5270,0.76,20250314,6650,-20.15,20240712,5270,0.76,20250314,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5300,-30,5,-0.56,59819325,11282,39.38,5320,5350,5270,6920,3740,5330,5302.19,1.06,0,-1702,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2485,-106.00,0.40,12,0.02,-50.00,13180.00,6650,20240712,-20.30,5270,20250314,0.57,5750,-7.83,20250102,5270,0.57,20250314,6650,-20.30,20240712,5270,0.57,20250314,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,120108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5330,0,3,0.00,28120985,5282,18.44,5320,5350,5290,6920,3740,5330,5323.93,1.06,0,-1359,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2499,-106.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-19.85,5280,20250313,0.95,5750,-7.30,20250102,5280,0.95,20250313,6650,-19.85,20240712,5280,0.95,20250313,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5300,-30,5,-0.56,24303665,4565,15.93,5320,5350,5290,6920,3740,5330,5323.91,1.06,0,-1009,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2485,-106.00,0.40,12,0.01,-50.00,13180.00,6650,20240712,-20.30,5280,20250313,0.38,5750,-7.83,20250102,5280,0.38,20250313,6650,-20.30,20240712,5280,0.38,20250313,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,100108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5350,20,2,0.38,12261280,2298,8.02,5320,5350,5320,6920,3740,5330,5335.63,1.06,0,-644,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2509,-107.00,0.41,12,0.00,-50.00,13180.00,6650,20240712,-19.55,5280,20250313,1.33,5750,-6.96,20250102,5280,1.33,20250313,6650,-19.55,20240712,5280,1.33,20250313,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N +20250314,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5320,-10,5,-0.19,21280,4,0.01,5320,5320,5320,6920,3740,5330,5320.00,1.06,0,0,5430,5380,5330,5280,5230,5355,5255,234,1590,500,3940,10,1,46890490,2495,-106.40,0.40,12,0.00,-50.00,13180.00,6650,20240712,-20.00,5280,20250313,0.76,5750,-7.48,20250102,5280,0.76,20250313,6650,-20.00,20240712,5280,0.76,20250313,0.09,N,000480,500,234 억,,496764,N,N,86,N,00,N 20250313,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5330,-40,5,-0.74,152254280,28648,249.05,5380,5380,5280,6980,3760,5370,5314.63,1.06,0,-2127,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2499,484.55,0.42,12,0.06,11.00,12765.00,6650,20240712,-19.85,5280,20250313,0.95,5750,-7.30,20250102,5280,0.95,20250313,6650,-19.85,20240712,5280,0.95,20250313,0.09,N,000480,500,234 억,,497491,N,N,86,N,00,N 20250313,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5320,-50,5,-0.93,141313580,26593,231.18,5380,5380,5280,6980,3760,5370,5313.94,1.06,0,-1546,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2495,483.64,0.42,12,0.06,11.00,12765.00,6650,20240712,-20.00,5280,20250313,0.76,5750,-7.48,20250102,5280,0.76,20250313,6650,-20.00,20240712,5280,0.76,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N 20250313,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5280,-90,5,-1.68,109441400,20591,179.01,5380,5380,5280,6980,3760,5370,5315.01,1.06,0,-656,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2476,480.00,0.41,12,0.04,11.00,12765.00,6650,20240712,-20.60,5280,20250313,0.00,5750,-8.17,20250102,5280,0.00,20250313,6650,-20.60,20240712,5280,0.00,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N diff --git a/000490/price/prices-20250301.csv b/000490/price/prices-20250301.csv index c8b946978c24..a8bd2edd92ea 100644 --- a/000490/price/prices-20250301.csv +++ b/000490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,-80,5,-0.65,2831163305,232054,66.82,12300,12360,12020,15960,8600,12280,12200.43,4.33,0,-2246,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3128,17.89,0.69,12,0.91,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,178,N,00,N +20250314,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12240,-40,5,-0.33,2553527975,209302,60.27,12300,12360,12020,15960,8600,12280,12200.19,4.33,0,-3357,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3138,17.95,0.69,12,0.82,682.00,17666.00,15880,20250213,-22.92,7850,20241115,55.92,15880,-22.92,20250213,9280,31.90,20250102,15880,-22.92,20250213,7850,55.92,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12260,-20,5,-0.16,2150647860,176370,50.78,12300,12360,12020,15960,8600,12280,12193.93,4.33,0,-6604,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3144,17.98,0.69,12,0.69,682.00,17666.00,15880,20250213,-22.80,7850,20241115,56.18,15880,-22.80,20250213,9280,32.11,20250102,15880,-22.80,20250213,7850,56.18,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12260,-20,5,-0.16,1980433525,162472,46.78,12300,12360,12020,15960,8600,12280,12189.35,4.33,0,-2374,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3144,17.98,0.69,12,0.63,682.00,17666.00,15880,20250213,-22.80,7850,20241115,56.18,15880,-22.80,20250213,9280,32.11,20250102,15880,-22.80,20250213,7850,56.18,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12250,-30,5,-0.24,1736821420,142520,41.04,12300,12360,12020,15960,8600,12280,12186.47,4.33,0,-1418,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3141,17.96,0.69,12,0.56,682.00,17666.00,15880,20250213,-22.86,7850,20241115,56.05,15880,-22.86,20250213,9280,32.00,20250102,15880,-22.86,20250213,7850,56.05,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12160,-120,5,-0.98,1385888540,113659,32.73,12300,12360,12020,15960,8600,12280,12193.35,4.33,0,-10707,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3118,17.83,0.69,12,0.44,682.00,17666.00,15880,20250213,-23.43,7850,20241115,54.90,15880,-23.43,20250213,9280,31.03,20250102,15880,-23.43,20250213,7850,54.90,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,100108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12210,-70,5,-0.57,1011146030,82683,23.81,12300,12360,12020,15960,8600,12280,12229.16,4.33,0,-11445,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3131,17.90,0.69,12,0.32,682.00,17666.00,15880,20250213,-23.11,7850,20241115,55.54,15880,-23.11,20250213,9280,31.57,20250102,15880,-23.11,20250213,7850,55.54,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N +20250314,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,-80,5,-0.65,45303770,3693,1.06,12300,12300,12200,15960,8600,12280,12267.28,4.33,0,-2437,12773,12526,12293,12046,11813,12650,12170,256,3680,1000,9080,10,1,25640788,3128,17.89,0.69,12,0.01,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,4.95,N,000490,1000,256 억,,1110795,N,N,2,N,00,N 20250313,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12280,90,2,0.74,4219465835,342370,47.88,12100,12540,12060,15840,8540,12190,12324.56,4.29,0,5895,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3149,18.01,0.70,12,1.34,682.00,17666.00,15880,20250213,-22.67,7850,20241115,56.43,15880,-22.67,20250213,9280,32.33,20250102,15880,-22.67,20250213,7850,56.43,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,2,N,00,N 20250313,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,190,2,1.56,3926540955,318562,44.55,12100,12540,12060,15840,8540,12190,12325.97,4.29,0,2799,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3174,18.15,0.70,12,1.24,682.00,17666.00,15880,20250213,-22.04,7850,20241115,57.71,15880,-22.04,20250213,9280,33.41,20250102,15880,-22.04,20250213,7850,57.71,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N 20250313,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,240,2,1.97,3295246115,267867,37.46,12100,12540,12060,15840,8540,12190,12301.94,4.29,0,2484,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3187,18.23,0.70,12,1.04,682.00,17666.00,15880,20250213,-21.73,7850,20241115,58.34,15880,-21.73,20250213,9280,33.94,20250102,15880,-21.73,20250213,7850,58.34,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N diff --git a/000500/price/prices-20250301.csv b/000500/price/prices-20250301.csv index 8825028a7a57..f328e0f83f82 100644 --- a/000500/price/prices-20250301.csv +++ b/000500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53900,4050,2,8.12,10041048300,189241,113.32,50600,54700,50500,64800,34900,49850,53058.90,2.00,0,21139,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8917,20.26,1.19,12,1.14,2661.00,45192.00,74500,20240513,-27.65,23800,20240304,126.47,69600,-22.56,20250123,46800,15.17,20250304,74500,-27.65,20240513,25950,107.71,20240403,0.67,N,000500,5000,827 억,,331474,N,N,232,N,00,N +20250314,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54000,4150,2,8.32,9540738700,179917,107.74,50600,54700,50500,64800,34900,49850,53028.79,2.00,0,19639,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8933,20.29,1.19,12,1.09,2661.00,45192.00,74500,20240513,-27.52,23800,20240304,126.89,69600,-22.41,20250123,46800,15.38,20250304,74500,-27.52,20240513,25950,108.09,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54400,4550,2,9.13,8273724350,156580,93.76,50600,54700,50500,64800,34900,49850,52840.49,2.00,0,22555,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8999,20.44,1.20,12,0.95,2661.00,45192.00,74500,20240513,-26.98,23800,20240304,128.57,69600,-21.84,20250123,46800,16.24,20250304,74500,-26.98,20240513,25950,109.63,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53500,3650,2,7.32,6079923300,115968,69.44,50600,53600,50500,64800,34900,49850,52427.88,2.00,0,21261,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8851,20.11,1.18,12,0.70,2661.00,45192.00,74500,20240513,-28.19,23800,20240304,124.79,69600,-23.13,20250123,46800,14.32,20250304,74500,-28.19,20240513,25950,106.17,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53000,3150,2,6.32,5331850350,101935,61.04,50600,53100,50500,64800,34900,49850,52306.69,2.00,0,23938,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8768,19.92,1.17,12,0.62,2661.00,45192.00,74500,20240513,-28.86,23800,20240304,122.69,69600,-23.85,20250123,46800,13.25,20250304,74500,-28.86,20240513,25950,104.24,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52900,3050,2,6.12,4817579550,92223,55.22,50600,53100,50500,64800,34900,49850,52238.71,2.00,0,24882,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8751,19.88,1.17,12,0.56,2661.00,45192.00,74500,20240513,-28.99,23800,20240304,122.27,69600,-23.99,20250123,46800,13.03,20250304,74500,-28.99,20240513,25950,103.85,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52800,2950,2,5.92,3744498400,71847,43.02,50600,53100,50500,64800,34900,49850,52118.08,2.00,0,20239,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8735,19.84,1.17,12,0.43,2661.00,45192.00,74500,20240513,-29.13,23800,20240304,121.85,69600,-24.14,20250123,46800,12.82,20250304,74500,-29.13,20240513,25950,103.47,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N +20250314,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,1750,2,3.51,414965950,8067,4.83,50600,52100,50500,64800,34900,49850,51442.50,2.00,0,-1212,52216,51032,49216,48032,46216,51625,48625,827,14950,5000,35890,100,1,16543115,8536,19.39,1.14,12,0.05,2661.00,45192.00,74500,20240513,-30.74,23800,20240304,116.81,69600,-25.86,20250123,46800,10.26,20250304,74500,-30.74,20240513,25950,98.84,20240403,0.67,N,000500,5000,827 억,,331474,N,N,1107,N,00,N 20250313,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49850,2800,2,5.95,8229500400,166612,132.29,47450,50400,47400,61100,32950,47050,49393.07,1.81,0,38203,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8247,18.73,1.10,12,1.01,2661.00,45192.00,74500,20240513,-33.09,23800,20240304,109.45,69600,-28.38,20250123,46800,6.52,20250304,74500,-33.09,20240513,25950,92.10,20240403,0.63,N,000500,5000,827 억,,298755,N,N,1107,N,00,N 20250313,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,2900,2,6.16,7841519200,158818,126.10,47450,50400,47400,61100,32950,47050,49374.25,1.81,0,34074,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8263,18.77,1.11,12,0.96,2661.00,45192.00,74500,20240513,-32.95,23800,20240304,109.87,69600,-28.23,20250123,46800,6.73,20250304,74500,-32.95,20240513,25950,92.49,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N 20250313,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,2900,2,6.16,6544249075,132861,105.49,47450,50400,47400,61100,32950,47050,49256.36,1.81,0,39742,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8263,18.77,1.11,12,0.80,2661.00,45192.00,74500,20240513,-32.95,23800,20240304,109.87,69600,-28.23,20250123,46800,6.73,20250304,74500,-32.95,20240513,25950,92.49,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N diff --git a/000520/price/prices-20250301.csv b/000520/price/prices-20250301.csv index 4b8f94de0401..96bc8e2798cf 100644 --- a/000520/price/prices-20250301.csv +++ b/000520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12330,250,2,2.07,1968672340,160344,221.50,12000,12410,12000,15700,8460,12080,12277.80,4.03,0,21594,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2675,113.12,1.42,12,0.74,109.00,8668.00,19500,20241011,-36.77,7800,20240530,58.08,15400,-19.94,20250108,11300,9.12,20250311,19500,-36.77,20241011,7800,58.08,20240530,6.32,N,000520,500,108 억,,873151,N,N,636,N,00,N +20250314,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12330,250,2,2.07,1904635840,155147,214.32,12000,12410,12000,15700,8460,12080,12276.33,4.03,0,20565,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2675,113.12,1.42,12,0.72,109.00,8668.00,19500,20241011,-36.77,7800,20240530,58.08,15400,-19.94,20250108,11300,9.12,20250311,19500,-36.77,20241011,7800,58.08,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,300,2,2.48,1682155290,137166,189.48,12000,12410,12000,15700,8460,12080,12263.65,4.03,0,23553,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2685,113.58,1.43,12,0.63,109.00,8668.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,11300,9.56,20250311,19500,-36.51,20241011,7800,58.72,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12300,220,2,1.82,1231335725,100736,139.16,12000,12400,12000,15700,8460,12080,12223.39,4.03,0,13241,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2668,112.84,1.42,12,0.46,109.00,8668.00,19500,20241011,-36.92,7800,20240530,57.69,15400,-20.13,20250108,11300,8.85,20250311,19500,-36.92,20241011,7800,57.69,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,120109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12160,80,2,0.66,964719105,79103,109.27,12000,12370,12000,15700,8460,12080,12195.73,4.03,0,18528,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2638,111.56,1.40,12,0.36,109.00,8668.00,19500,20241011,-37.64,7800,20240530,55.90,15400,-21.04,20250108,11300,7.61,20250311,19500,-37.64,20241011,7800,55.90,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,90,2,0.75,844088835,69172,95.55,12000,12370,12000,15700,8460,12080,12202.75,4.03,0,19791,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2640,111.65,1.40,12,0.32,109.00,8668.00,19500,20241011,-37.59,7800,20240530,56.03,15400,-20.97,20250108,11300,7.70,20250311,19500,-37.59,20241011,7800,56.03,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12350,270,2,2.24,668347265,54791,75.69,12000,12370,12000,15700,8460,12080,12198.12,4.03,0,23448,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2679,113.30,1.42,12,0.25,109.00,8668.00,19500,20241011,-36.67,7800,20240530,58.33,15400,-19.81,20250108,11300,9.29,20250311,19500,-36.67,20241011,7800,58.33,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N +20250314,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,0,3,0.00,27365200,2280,3.15,12000,12080,12000,15700,8460,12080,12002.28,4.03,0,365,12400,12240,12100,11940,11800,12320,12020,108,3620,500,8690,10,1,21691811,2620,110.83,1.39,12,0.01,109.00,8668.00,19500,20241011,-38.05,7800,20240530,54.87,15400,-21.56,20250108,11300,6.90,20250311,19500,-38.05,20241011,7800,54.87,20240530,6.32,N,000520,500,108 억,,873151,N,N,13,N,00,N 20250313,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,80,2,0.67,859323145,71387,75.45,11960,12260,11960,15600,8400,12000,12037.54,3.96,0,9687,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2620,110.83,1.39,12,0.33,109.00,8668.00,19500,20241011,-38.05,7800,20240530,54.87,15400,-21.56,20250108,11300,6.90,20250311,19500,-38.05,20241011,7800,54.87,20240530,6.35,N,000520,500,108 억,,858934,N,N,13,N,00,N 20250313,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12030,30,2,0.25,788919565,65543,69.27,11960,12260,11960,15600,8400,12000,12036.68,3.96,0,9004,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2610,110.37,1.39,12,0.30,109.00,8668.00,19500,20241011,-38.31,7800,20240530,54.23,15400,-21.88,20250108,11300,6.46,20250311,19500,-38.31,20241011,7800,54.23,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N 20250313,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11980,-20,5,-0.17,687565000,57092,60.34,11960,12260,11960,15600,8400,12000,12043.12,3.96,0,6310,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2599,109.91,1.38,12,0.26,109.00,8668.00,19500,20241011,-38.56,7800,20240530,53.59,15400,-22.21,20250108,11300,6.02,20250311,19500,-38.56,20241011,7800,53.59,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N diff --git a/000540/price/prices-20250301.csv b/000540/price/prices-20250301.csv index bcfe893dd288..527374f089ea 100644 --- a/000540/price/prices-20250301.csv +++ b/000540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3265,-30,5,-0.91,231043455,70891,169.43,3295,3320,3245,4280,2310,3295,3259.14,1.35,0,5852,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2098,0.67,0.16,12,0.11,4852.00,20881.00,5000,20240304,-34.70,2925,20241210,11.62,3680,-11.28,20250103,3160,3.32,20250204,4935,-33.84,20240315,2925,11.62,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,19,N,00,N +20250314,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3265,-30,5,-0.91,208452710,63976,152.91,3295,3320,3245,4280,2310,3295,3258.30,1.35,0,4408,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2098,0.67,0.16,12,0.10,4852.00,20881.00,5000,20240304,-34.70,2925,20241210,11.62,3680,-11.28,20250103,3160,3.32,20250204,4935,-33.84,20240315,2925,11.62,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3265,-30,5,-0.91,159559940,49000,117.11,3295,3320,3245,4280,2310,3295,3256.33,1.35,0,1093,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2098,0.67,0.16,12,0.08,4852.00,20881.00,5000,20240304,-34.70,2925,20241210,11.62,3680,-11.28,20250103,3160,3.32,20250204,4935,-33.84,20240315,2925,11.62,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-40,5,-1.21,82650700,25351,60.59,3295,3320,3245,4280,2310,3295,3260.25,1.35,0,-1551,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2091,0.67,0.16,12,0.04,4852.00,20881.00,5000,20240304,-34.90,2925,20241210,11.28,3680,-11.55,20250103,3160,3.01,20250204,4935,-34.04,20240315,2925,11.28,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-40,5,-1.21,78483225,24071,57.53,3295,3320,3245,4280,2310,3295,3260.49,1.35,0,-1330,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2091,0.67,0.16,12,0.04,4852.00,20881.00,5000,20240304,-34.90,2925,20241210,11.28,3680,-11.55,20250103,3160,3.01,20250204,4935,-34.04,20240315,2925,11.28,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3245,-50,5,-1.52,55279635,16939,40.49,3295,3320,3245,4280,2310,3295,3263.45,1.35,0,-1040,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2085,0.67,0.16,12,0.03,4852.00,20881.00,5000,20240304,-35.10,2925,20241210,10.94,3680,-11.82,20250103,3160,2.69,20250204,4935,-34.25,20240315,2925,10.94,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,100109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,-20,5,-0.61,40249100,12319,29.44,3295,3320,3255,4280,2310,3295,3267.24,1.35,0,1446,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2104,0.67,0.16,12,0.02,4852.00,20881.00,5000,20240304,-34.50,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N +20250314,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,0,3,0.00,332795,101,0.24,3295,3295,3295,4280,2310,3295,3295.00,1.35,0,-10,3381,3337,3316,3272,3251,3327,3262,3212,985,5000,2100,5,1,64242645,2117,0.68,0.16,12,0.00,4852.00,20881.00,5000,20240304,-34.10,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4935,-33.23,20240315,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,869083,N,N,184,N,00,N 20250313,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-55,5,-1.64,138556360,41834,41.15,3325,3360,3295,4355,2345,3350,3312.09,1.34,0,-2045,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2117,0.68,0.16,12,0.07,4852.00,20881.00,5050,20240229,-34.75,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4935,-33.23,20240315,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,184,N,00,N 20250313,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,-45,5,-1.34,127333065,38429,37.80,3325,3360,3295,4355,2345,3350,3313.46,1.34,0,-1158,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,5050,20240229,-34.55,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4935,-33.03,20240315,2925,12.99,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N 20250313,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-50,5,-1.49,108868060,32835,32.30,3325,3360,3300,4355,2345,3350,3315.61,1.34,0,-464,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2120,0.68,0.16,12,0.05,4852.00,20881.00,5050,20240229,-34.65,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N diff --git a/000590/price/prices-20250301.csv b/000590/price/prices-20250301.csv index d36376abab4b..dc264d57b14d 100644 --- a/000590/price/prices-20250301.csv +++ b/000590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,100,2,0.14,13693900,191,34.54,72000,72400,71400,93600,50400,72000,71695.81,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,832,5.02,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,0,3,0.00,12036600,168,30.38,72000,72400,71400,93600,50400,72000,71646.43,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,831,5.01,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,0,3,0.00,11892600,166,30.02,72000,72400,71400,93600,50400,72000,71642.17,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,831,5.01,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,-200,5,-0.28,7954600,111,20.07,72000,72400,71400,93600,50400,72000,71663.06,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,829,5.00,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,-200,5,-0.28,7954600,111,20.07,72000,72400,71400,93600,50400,72000,71663.06,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,829,5.00,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,100,2,0.14,7811000,109,19.71,72000,72400,71400,93600,50400,72000,71660.55,2.70,0,10,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,832,5.02,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,-200,5,-0.28,3165200,44,7.96,72000,72400,71800,93600,50400,72000,71936.36,2.70,0,0,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,829,5.00,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N +20250314,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,0,3,0.00,72000,1,0.18,72000,72000,72000,93600,50400,72000,72000.00,2.70,0,0,72800,72400,72000,71600,71200,72600,71800,58,21600,5000,51840,100,1,1154482,831,5.01,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,31197,N,N,4,N,00,N 20250313,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,39713600,553,247.98,71900,72400,71600,93400,50400,71900,71814.83,2.64,0,-11,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,831,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,30508,N,N,4,N,00,N 20250313,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,38706500,539,241.70,71900,72400,71600,93400,50400,71900,71811.69,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,830,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N 20250313,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,37486500,522,234.08,71900,72400,71600,93400,50400,71900,71813.22,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,830,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N diff --git a/000640/price/prices-20250301.csv b/000640/price/prices-20250301.csv index c91f638c5590..e7d4eb11d590 100644 --- a/000640/price/prices-20250301.csv +++ b/000640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,1100,2,1.11,1212502100,12203,163.54,99700,100500,98000,128300,69100,98700,99360.34,13.93,0,1419,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6336,10.93,0.62,12,0.19,9134.00,160794.00,124828,20240830,-20.05,90634,20250203,10.11,106857,-6.60,20250102,90634,10.11,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.09,N,000640,5000,317 억,,884340,N,N,25,N,00,N +20250314,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,800,2,0.81,1104163400,11117,148.98,99700,100500,98000,128300,69100,98700,99322.07,13.93,0,1569,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6317,10.89,0.62,12,0.18,9134.00,160794.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,400,2,0.41,831583800,8374,112.22,99700,100500,98000,128300,69100,98700,99305.45,13.93,0,2067,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6292,10.85,0.62,12,0.13,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,400,2,0.41,653382800,6572,88.07,99700,100500,98000,128300,69100,98700,99419.17,13.93,0,1909,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6292,10.85,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,120110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98900,200,2,0.20,507569100,5099,68.33,99700,100500,98000,128300,69100,98700,99542.87,13.93,0,1451,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6279,10.83,0.62,12,0.08,9134.00,160794.00,124828,20240830,-20.77,90634,20250203,9.12,106857,-7.45,20250102,90634,9.12,20250203,128500,-23.04,20240830,93300,6.00,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,600,2,0.61,352440500,3532,47.33,99700,100500,98000,128300,69100,98700,99784.97,13.93,0,950,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6304,10.87,0.62,12,0.06,9134.00,160794.00,124828,20240830,-20.45,90634,20250203,9.56,106857,-7.07,20250102,90634,9.56,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,1600,2,1.62,191562000,1919,25.72,99700,100500,98000,128300,69100,98700,99823.87,13.93,0,309,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6368,10.98,0.62,12,0.03,9134.00,160794.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N +20250314,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,1800,2,1.82,6581300,66,0.88,99700,100500,99700,128300,69100,98700,99716.67,13.93,0,-59,101233,99966,99333,98066,97433,99650,97750,317,29600,5000,75010,100,1,6348913,6381,11.00,0.63,12,0.00,9134.00,160794.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.09,N,000640,5000,317 억,,884340,N,N,34,N,00,N 20250313,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,100,2,0.10,742567050,7461,76.18,100100,100600,98700,128100,69100,98600,99526.73,13.98,0,-2806,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6266,10.81,0.61,12,0.12,9134.00,160794.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.09,N,000640,5000,317 억,,887497,N,N,34,N,00,N 20250313,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,600,2,0.61,654560550,6570,67.08,100100,100600,98700,128100,69100,98600,99629.01,13.98,0,-2433,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6298,10.86,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N 20250313,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,624514850,6267,63.99,100100,100600,98700,128100,69100,98600,99651.66,13.98,0,-2304,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N diff --git a/000650/price/prices-20250301.csv b/000650/price/prices-20250301.csv index f45a34e20b9e..70209c07cc3c 100644 --- a/000650/price/prices-20250301.csv +++ b/000650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,1154900,30,34.09,38200,38900,38200,50200,27100,38650,38496.67,0.10,0,-1,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,1038200,27,30.68,38200,38900,38200,50200,27100,38650,38451.85,0.10,0,-2,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,1038200,27,30.68,38200,38900,38200,50200,27100,38650,38451.85,0.10,0,-2,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,1038200,27,30.68,38200,38900,38200,50200,27100,38650,38451.85,0.10,0,-2,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,120110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,1038200,27,30.68,38200,38900,38200,50200,27100,38650,38451.85,0.10,0,-2,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38900,250,2,0.65,804800,21,23.86,38200,38900,38200,50200,27100,38650,38323.81,0.10,0,-2,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,556,-11.55,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.84,33900,20241210,14.75,41000,-5.12,20250117,35550,9.42,20250109,58800,-33.84,20240730,33900,14.75,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,100110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38200,-450,5,-1.16,611200,16,18.18,38200,38200,38200,50200,27100,38650,38200.00,0.10,0,0,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,546,-11.34,2.85,12,0.00,-3368.00,13387.00,58800,20240730,-35.03,33900,20241210,12.68,41000,-6.83,20250117,35550,7.45,20250109,58800,-35.03,20240730,33900,12.68,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N +20250314,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,0,3,0.00,0,0,0.00,0,0,0,50200,27100,38650,0.00,0.10,0,0,39216,38932,38416,38132,37616,39075,38275,71,11550,5000,26280,50,1,1429220,552,-11.48,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N 20250313,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,600,2,1.58,3404050,88,66.17,37900,38700,37900,49450,26650,38050,38682.39,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,552,-11.48,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N 20250313,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N 20250313,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N diff --git a/000660/price/prices-20250301.csv b/000660/price/prices-20250301.csv index 64724f4355ab..2c6f1e75d360 100644 --- a/000660/price/prices-20250301.csv +++ b/000660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,4800,2,2.40,687313306500,3385095,87.18,198500,206000,198500,259500,139800,199700,203039.14,55.32,0,724194,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1488765,7.52,1.96,12,0.46,27182.00,104567.00,248500,20240711,-17.71,144700,20240919,41.33,227000,-9.91,20250122,170000,20.29,20250102,248500,-17.71,20240711,144700,41.33,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,16403,N,00,N +20250314,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,5300,2,2.65,624681543250,3079002,79.29,198500,206000,198500,259500,139800,199700,202884.63,55.32,0,722097,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1492405,7.54,1.96,12,0.42,27182.00,104567.00,248500,20240711,-17.51,144700,20240919,41.67,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,144700,41.67,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,5300,2,2.65,541264505500,2672194,68.82,198500,205500,198500,259500,139800,199700,202554.56,55.32,0,694327,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1492405,7.54,1.96,12,0.37,27182.00,104567.00,248500,20240711,-17.51,144700,20240919,41.67,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,144700,41.67,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,4800,2,2.40,471671898500,2332530,60.07,198500,205500,198500,259500,139800,199700,202214.93,55.32,0,594668,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1488765,7.52,1.96,12,0.32,27182.00,104567.00,248500,20240711,-17.71,144700,20240919,41.33,227000,-9.91,20250122,170000,20.29,20250102,248500,-17.71,20240711,144700,41.33,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,5300,2,2.65,437814056750,2166909,55.80,198500,205500,198500,259500,139800,199700,202045.64,55.32,0,555842,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1492405,7.54,1.96,12,0.30,27182.00,104567.00,248500,20240711,-17.51,144700,20240919,41.67,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,144700,41.67,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,3800,2,1.90,326696834750,1622560,41.79,198500,203500,198500,259500,139800,199700,201346.74,55.32,0,340671,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1481485,7.49,1.95,12,0.22,27182.00,104567.00,248500,20240711,-18.11,144700,20240919,40.64,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,144700,40.64,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,3300,2,1.65,221439366000,1102105,28.38,198500,203500,198500,259500,139800,199700,200924.24,55.32,0,209126,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,500,1,728002365,1477845,7.47,1.94,12,0.15,27182.00,104567.00,248500,20240711,-18.31,144700,20240919,40.29,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,144700,40.29,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N +20250314,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199100,-600,5,-0.30,47415085400,238807,6.15,198500,199700,198500,259500,139800,199700,198548.86,55.32,0,17396,208900,204300,199900,195300,190900,202100,193100,36577,59800,5000,147770,100,1,728002365,1449453,7.32,1.90,12,0.03,27182.00,104567.00,248500,20240711,-19.88,144700,20240919,37.60,227000,-12.29,20250122,170000,17.12,20250102,248500,-19.88,20240711,144700,37.60,20240919,0.23,N,000660,5000,36576 억,,402700231,N,N,57063,N,00,N 20250313,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199700,800,2,0.40,772664747300,3863442,95.06,202500,204500,195500,258500,139300,198900,199994.11,55.40,0,-522660,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1453821,7.35,1.91,12,0.53,27182.00,104567.00,248500,20240711,-19.64,144700,20240919,38.01,227000,-12.03,20250122,170000,17.47,20250102,248500,-19.64,20240711,144700,38.01,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,56988,N,00,N 20250313,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,196500,-2400,5,-1.21,574898790150,2869566,70.60,202500,204500,195800,258500,139300,198900,200343.47,55.40,0,-511177,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1430525,7.23,1.88,12,0.39,27182.00,104567.00,248500,20240711,-20.93,144700,20240919,35.80,227000,-13.44,20250122,170000,15.59,20250102,248500,-20.93,20240711,144700,35.80,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N 20250313,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,100,2,0.05,478534469800,2380828,58.58,202500,204500,197400,258500,139300,198900,200994.99,55.40,0,-357287,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1448725,7.32,1.90,12,0.33,27182.00,104567.00,248500,20240711,-19.92,144700,20240919,37.53,227000,-12.33,20250122,170000,17.06,20250102,248500,-19.92,20240711,144700,37.53,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N diff --git a/000670/price/prices-20250301.csv b/000670/price/prices-20250301.csv index 2ba2a38134b2..23d886c76415 100644 --- a/000670/price/prices-20250301.csv +++ b/000670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,484500,500,2,0.10,3696830750,7625,90.99,476500,493000,476500,629000,339000,484000,484830.41,7.16,0,172,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8925,-14.66,0.23,12,0.41,-33041.00,2079558.00,628620,20240920,-22.93,271207,20240805,78.65,544000,-10.94,20250310,370000,30.95,20250102,649000,-25.35,20240920,280000,73.04,20240805,0.45,N,000670,5000,92 억,,131845,N,N,15,N,00,N +20250314,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,485500,1500,2,0.31,3349874750,6911,82.47,476500,493000,476500,629000,339000,484000,484716.46,7.16,0,317,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8943,-14.69,0.23,12,0.38,-33041.00,2079558.00,628620,20240920,-22.77,271207,20240805,79.01,544000,-10.75,20250310,370000,31.22,20250102,649000,-25.19,20240920,280000,73.39,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,479000,-5000,5,-1.03,2752176000,5676,67.73,476500,493000,476500,629000,339000,484000,484879.65,7.16,0,539,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8823,-14.50,0.23,12,0.31,-33041.00,2079558.00,628620,20240920,-23.80,271207,20240805,76.62,544000,-11.95,20250310,370000,29.46,20250102,649000,-26.19,20240920,280000,71.07,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,482000,-2000,5,-0.41,2389154750,4919,58.70,476500,493000,476500,629000,339000,484000,485699.62,7.16,0,839,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8879,-14.59,0.23,12,0.27,-33041.00,2079558.00,628620,20240920,-23.32,271207,20240805,77.72,544000,-11.40,20250310,370000,30.27,20250102,649000,-25.73,20240920,280000,72.14,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,485500,1500,2,0.31,2009710250,4133,49.32,476500,493000,476500,629000,339000,484000,486259.98,7.16,0,596,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8943,-14.69,0.23,12,0.22,-33041.00,2079558.00,628620,20240920,-22.77,271207,20240805,79.01,544000,-10.75,20250310,370000,31.22,20250102,649000,-25.19,20240920,280000,73.39,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,489500,5500,2,1.14,1829726250,3764,44.92,476500,493000,476500,629000,339000,484000,486112.74,7.16,0,781,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,9017,-14.81,0.24,12,0.20,-33041.00,2079558.00,628620,20240920,-22.13,271207,20240805,80.49,544000,-10.02,20250310,370000,32.30,20250102,649000,-24.58,20240920,280000,74.82,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,487000,3000,2,0.62,718233000,1492,17.80,476500,489000,476500,629000,339000,484000,481387.66,7.16,0,139,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8971,-14.74,0.23,12,0.08,-33041.00,2079558.00,628620,20240920,-22.53,271207,20240805,79.57,544000,-10.48,20250310,370000,31.62,20250102,649000,-24.96,20240920,280000,73.93,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N +20250314,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,483500,-500,5,-0.10,9068000,19,0.23,476500,483500,476500,629000,339000,484000,476888.89,7.16,0,1,511666,497832,482166,468332,452666,490000,460500,92,145000,5000,348480,500,1,1842040,8906,-14.63,0.23,12,0.00,-33041.00,2079558.00,628620,20240920,-23.09,271207,20240805,78.28,544000,-11.12,20250310,370000,30.68,20250102,649000,-25.50,20240920,280000,72.68,20240805,0.45,N,000670,5000,92 억,,131845,N,N,1,N,00,N 20250313,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,484000,-4500,5,-0.92,3979189250,8316,101.71,490000,496000,466500,635000,342000,488500,478487.75,7.07,0,1621,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8915,-14.65,0.23,12,0.45,-33041.00,2079558.00,628620,20240920,-23.01,271207,20240805,78.46,544000,-11.03,20250310,370000,30.81,20250102,649000,-25.42,20240920,280000,72.86,20240805,0.49,N,000670,5000,92 억,,130198,N,N,1,N,00,N 20250313,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,480000,-8500,5,-1.74,3625112750,7582,92.73,490000,496000,466500,635000,342000,488500,478116.80,7.07,0,1435,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8842,-14.53,0.23,12,0.41,-33041.00,2079558.00,628620,20240920,-23.64,271207,20240805,76.99,544000,-11.76,20250310,370000,29.73,20250102,649000,-26.04,20240920,280000,71.43,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N 20250313,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,478500,-10000,5,-2.05,3295809750,6894,84.32,490000,496000,466500,635000,342000,488500,478064.76,7.07,0,1119,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8814,-14.48,0.23,12,0.37,-33041.00,2079558.00,628620,20240920,-23.88,271207,20240805,76.43,544000,-12.04,20250310,370000,29.32,20250102,649000,-26.27,20240920,280000,70.89,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N diff --git a/000680/price/prices-20250301.csv b/000680/price/prices-20250301.csv index f0fe16152d6a..b5dc03a0151b 100644 --- a/000680/price/prices-20250301.csv +++ b/000680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-25,5,-0.58,9245550932,2168158,13.54,4235,4365,4170,5560,3000,4280,4264.26,0.41,0,50047,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3353,31.29,0.57,12,2.75,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,23,N,00,N +20250314,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-25,5,-0.58,8822252826,2068654,12.92,4235,4365,4170,5560,3000,4280,4264.73,0.41,0,31391,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3353,31.29,0.57,12,2.63,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4285,5,2,0.12,8359591937,1960248,12.24,4235,4365,4170,5560,3000,4280,4264.56,0.41,0,22304,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3377,31.51,0.58,12,2.49,136.00,7448.00,5750,20240318,-25.48,2460,20241209,74.19,5420,-20.94,20250219,2750,55.82,20250102,5750,-25.48,20240318,2460,74.19,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4280,0,3,0.00,7895695848,1851742,11.56,4235,4365,4170,5560,3000,4280,4263.93,0.41,0,9124,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3373,31.47,0.57,12,2.35,136.00,7448.00,5750,20240318,-25.57,2460,20241209,73.98,5420,-21.03,20250219,2750,55.64,20250102,5750,-25.57,20240318,2460,73.98,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4225,-55,5,-1.29,7064348032,1657490,10.35,4235,4365,4170,5560,3000,4280,4262.07,0.41,0,-20558,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3329,31.07,0.57,12,2.10,136.00,7448.00,5750,20240318,-26.52,2460,20241209,71.75,5420,-22.05,20250219,2750,53.64,20250102,5750,-26.52,20240318,2460,71.75,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4205,-75,5,-1.75,6452188922,1512782,9.45,4235,4365,4170,5560,3000,4280,4265.11,0.41,0,-16770,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3314,30.92,0.56,12,1.92,136.00,7448.00,5750,20240318,-26.87,2460,20241209,70.93,5420,-22.42,20250219,2750,52.91,20250102,5750,-26.87,20240318,2460,70.93,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4205,-75,5,-1.75,5551026165,1298074,8.11,4235,4365,4195,5560,3000,4280,4276.36,0.41,0,-19986,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3314,30.92,0.56,12,1.65,136.00,7448.00,5750,20240318,-26.87,2460,20241209,70.93,5420,-22.42,20250219,2750,52.91,20250102,5750,-26.87,20240318,2460,70.93,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N +20250314,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4300,20,2,0.47,827726040,193568,1.21,4235,4315,4230,5560,3000,4280,4276.15,0.41,0,29577,4870,4575,4280,3985,3690,4722,4132,3940,1280,5000,2650,5,1,78803016,3389,31.62,0.58,12,0.25,136.00,7448.00,5750,20240318,-25.22,2460,20241209,74.80,5420,-20.66,20250219,2750,56.36,20250102,5750,-25.22,20240318,2460,74.80,20241209,2.08,N,000680,5000,3940 억,,322154,N,N,223,N,00,N 20250313,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4280,330,2,8.35,69473862202,15781241,3546.51,3985,4575,3985,5130,2765,3950,4402.41,0.39,0,20293,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3373,31.47,0.57,12,20.03,136.00,7448.00,5750,20240318,-25.57,2460,20241209,73.98,5420,-21.03,20250219,2750,55.64,20250102,5750,-25.57,20240318,2460,73.98,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,223,N,00,N 20250313,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4355,405,2,10.25,67834317020,15400806,3461.02,3985,4575,3985,5130,2765,3950,4404.60,0.39,0,9384,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3432,32.02,0.58,12,19.54,136.00,7448.00,5750,20240318,-24.26,2460,20241209,77.03,5420,-19.65,20250219,2750,58.36,20250102,5750,-24.26,20240318,2460,77.03,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N 20250313,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4402,452,2,11.44,62408865472,14154505,3180.94,3985,4575,3985,5130,2765,3950,4409.12,0.39,0,-7879,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3469,32.37,0.59,12,17.96,136.00,7448.00,5750,20240318,-23.44,2460,20241209,78.94,5420,-18.78,20250219,2750,60.07,20250102,5750,-23.44,20240318,2460,78.94,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N diff --git a/000700/price/prices-20250301.csv b/000700/price/prices-20250301.csv index 197f63037dfa..119797b2202b 100644 --- a/000700/price/prices-20250301.csv +++ b/000700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-10,5,-0.18,195142595,35718,249.10,5490,5500,5440,7130,3850,5490,5463.42,18.56,0,-2351,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1427,13.98,0.40,12,0.14,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,8,N,00,N +20250314,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,181279995,33188,231.45,5490,5500,5440,7130,3850,5490,5462.22,18.56,0,-1798,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1424,13.95,0.40,12,0.13,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,179292255,32824,228.91,5490,5500,5440,7130,3850,5490,5462.23,18.56,0,-1765,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1424,13.95,0.40,12,0.13,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,179286785,32823,228.91,5490,5500,5440,7130,3850,5490,5462.23,18.56,0,-1765,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1424,13.95,0.40,12,0.13,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,120111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,0,3,0.00,94826405,17336,120.90,5490,5500,5450,7130,3850,5490,5469.91,18.56,0,-937,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1430,14.01,0.40,12,0.07,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-10,5,-0.18,59187150,10812,75.40,5490,5500,5450,7130,3850,5490,5474.21,18.56,0,-873,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1427,13.98,0.40,12,0.04,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,100111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,10,2,0.18,44444520,8122,56.64,5490,5500,5450,7130,3850,5490,5472.12,18.56,0,-994,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1432,14.03,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.50,4955,20241113,11.00,5530,-0.54,20250310,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N +20250314,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,0,3,0.00,614880,112,0.78,5490,5490,5490,7130,3850,5490,5490.00,18.56,0,-12,5523,5506,5483,5466,5443,5515,5475,651,1640,2500,4060,10,1,26041812,1430,14.01,0.40,12,0.00,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4833649,N,N,74,N,00,N 20250313,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,78566250,14339,153.15,5480,5500,5460,7120,3840,5480,5479.20,18.53,0,-2647,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.06,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,74,N,00,N 20250313,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,77293215,14107,150.67,5480,5500,5460,7120,3840,5480,5479.07,18.53,0,-2548,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N 20250313,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-10,5,-0.18,60284665,10998,117.46,5480,5500,5460,7120,3840,5480,5481.42,18.53,0,-2762,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N diff --git a/000720/price/prices-20250301.csv b/000720/price/prices-20250301.csv index a8bfeeecd809..585c6edfd722 100644 --- a/000720/price/prices-20250301.csv +++ b/000720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32600,300,2,0.93,19294751875,590686,34.97,32500,33000,32350,41950,22650,32300,32665.03,20.53,0,64239,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36302,6.84,0.45,12,0.53,4767.00,72383.00,37550,20250218,-13.18,24100,20241209,35.27,37550,-13.18,20250218,25200,29.37,20250109,37550,-13.18,20250218,24100,35.27,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,1497,N,00,N +20250314,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,350,2,1.08,16542828000,506369,29.98,32500,33000,32350,41950,22650,32300,32669.53,20.53,0,46148,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36358,6.85,0.45,12,0.45,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32750,450,2,1.39,13253804550,405667,24.02,32500,33000,32350,41950,22650,32300,32671.66,20.53,0,6138,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36469,6.87,0.45,12,0.36,4767.00,72383.00,37550,20250218,-12.78,24100,20241209,35.89,37550,-12.78,20250218,25200,29.96,20250109,37550,-12.78,20250218,24100,35.89,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32800,500,2,1.55,10356595100,317403,18.79,32500,32850,32350,41950,22650,32300,32629.20,20.53,0,611,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36525,6.88,0.45,12,0.29,4767.00,72383.00,37550,20250218,-12.65,24100,20241209,36.10,37550,-12.65,20250218,25200,30.16,20250109,37550,-12.65,20250218,24100,36.10,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,350,2,1.08,8265272750,253509,15.01,32500,32850,32350,41950,22650,32300,32603.50,20.53,0,1473,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36358,6.85,0.45,12,0.23,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32525,225,2,0.70,6405524200,196414,11.63,32500,32850,32350,41950,22650,32300,32612.41,20.53,0,-4856,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36218,6.82,0.45,12,0.18,4767.00,72383.00,37550,20250218,-13.38,24100,20241209,34.96,37550,-13.38,20250218,25200,29.07,20250109,37550,-13.38,20250218,24100,34.96,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,350,2,1.08,4448702825,136312,8.07,32500,32850,32350,41950,22650,32300,32636.25,20.53,0,-9309,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36358,6.85,0.45,12,0.12,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N +20250314,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32450,150,2,0.46,179057400,5510,0.33,32500,32600,32450,41950,22650,32300,32497.88,20.53,0,1139,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36135,6.81,0.45,12,0.00,4767.00,72383.00,37550,20250218,-13.58,24100,20241209,34.65,37550,-13.58,20250218,25200,28.77,20250109,37550,-13.58,20250218,24100,34.65,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N 20250313,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,-1400,5,-4.15,55334367100,1686040,166.40,33800,33900,32250,43800,23600,33700,32819.67,20.28,0,189704,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,35968,6.78,0.45,12,1.51,4767.00,72383.00,37550,20250218,-13.98,24100,20241209,34.02,37550,-13.98,20250218,25200,28.17,20250109,37550,-13.98,20250218,24100,34.02,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,9259,N,00,N 20250313,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,-1400,5,-4.15,45226499900,1373233,135.53,33800,33900,32300,43800,23600,33700,32934.20,20.28,0,83357,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,35968,6.78,0.45,12,1.23,4767.00,72383.00,37550,20250218,-13.98,24100,20241209,34.02,37550,-13.98,20250218,25200,28.17,20250109,37550,-13.98,20250218,24100,34.02,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N 20250313,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,-1050,5,-3.12,34543062175,1043962,103.03,33800,33900,32600,43800,23600,33700,33088.30,20.28,0,79626,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36358,6.85,0.45,12,0.94,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N diff --git a/000760/price/prices-20250301.csv b/000760/price/prices-20250301.csv index e6b867c599f7..89ef19f7db46 100644 --- a/000760/price/prices-20250301.csv +++ b/000760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10360,50,2,0.48,2090420,203,18.90,10310,10480,10200,13400,7220,10310,10297.64,0.24,0,19,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,290,-13.92,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.78,9120,20241210,13.60,11430,-9.36,20250115,9800,5.71,20250311,16650,-37.78,20240321,9120,13.60,20241210,0.00,N,000760,5000,140 억,,6581,N,N,1,N,00,N +20250314,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,150,2,1.45,2038340,198,18.44,10310,10480,10200,13400,7220,10310,10294.65,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,293,-14.06,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.18,9120,20241210,14.69,11430,-8.49,20250115,9800,6.73,20250311,16650,-37.18,20240321,9120,14.69,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,150,2,1.45,2038340,198,18.44,10310,10480,10200,13400,7220,10310,10294.65,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,293,-14.06,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.18,9120,20241210,14.69,11430,-8.49,20250115,9800,6.73,20250311,16650,-37.18,20240321,9120,14.69,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,150,2,1.45,2038340,198,18.44,10310,10480,10200,13400,7220,10310,10294.65,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,293,-14.06,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.18,9120,20241210,14.69,11430,-8.49,20250115,9800,6.73,20250311,16650,-37.18,20240321,9120,14.69,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,120112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,170,2,1.65,1850060,180,16.76,10310,10480,10200,13400,7220,10310,10278.11,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,293,-14.09,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.06,9120,20241210,14.91,11430,-8.31,20250115,9800,6.94,20250311,16650,-37.06,20240321,9120,14.91,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,0,3,0.00,1640460,160,14.90,10310,10310,10200,13400,7220,10310,10252.88,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,289,-13.86,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,9800,5.20,20250311,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,0,3,0.00,1640460,160,14.90,10310,10310,10200,13400,7220,10310,10252.88,0.24,0,16,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,289,-13.86,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,9800,5.20,20250311,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N +20250314,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,0,3,0.00,0,0,0.00,0,0,0,13400,7220,10310,0.00,0.24,0,0,10610,10460,10330,10180,10050,10535,10255,140,3090,5000,7210,10,1,2800000,289,-13.86,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,9800,5.20,20250311,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6581,N,N,8,N,00,N 20250313,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,110,2,1.08,11004340,1074,202.26,10220,10480,10200,13260,7140,10200,10246.13,0.24,0,-26,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,289,-13.86,0.21,12,0.04,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,9800,5.20,20250311,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6607,N,N,8,N,00,N 20250313,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10220,20,2,0.20,9207030,901,169.68,10220,10480,10200,13260,7140,10200,10218.68,0.24,0,91,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,286,-13.74,0.21,12,0.03,-744.00,48270.00,16650,20240321,-38.62,9120,20241210,12.06,11430,-10.59,20250115,9800,4.29,20250311,16650,-38.62,20240321,9120,12.06,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N 20250313,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,200,2,1.96,9196810,900,169.49,10220,10480,10200,13260,7140,10200,10218.68,0.24,0,91,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,291,-13.98,0.22,12,0.03,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,9800,6.12,20250311,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N diff --git a/000810/price/prices-20250301.csv b/000810/price/prices-20250301.csv index 329f4c1a6085..4001f5aafd09 100644 --- a/000810/price/prices-20250301.csv +++ b/000810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377000,-10500,5,-2.71,29470557750,77671,73.52,389500,390000,376000,503000,271500,387500,379428.57,53.58,0,-26891,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,178603,10.48,1.08,12,0.16,35961.00,348009.00,435000,20241203,-13.33,272500,20240419,38.35,427500,-11.81,20250217,340000,10.88,20250124,435000,-13.33,20241203,272500,38.35,20240419,0.02,N,000810,500,248 억,,25382955,N,N,637,N,00,N +20250314,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-11000,5,-2.84,24203824250,63704,60.30,389500,390000,376000,503000,271500,387500,379941.99,53.58,0,-22175,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,178366,10.47,1.08,12,0.13,35961.00,348009.00,435000,20241203,-13.45,272500,20240419,38.17,427500,-11.93,20250217,340000,10.74,20250124,435000,-13.45,20241203,272500,38.17,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,-9500,5,-2.45,20265610750,53274,50.43,389500,390000,377000,503000,271500,387500,380403.40,53.58,0,-17274,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,179077,10.51,1.09,12,0.11,35961.00,348009.00,435000,20241203,-13.10,272500,20240419,38.72,427500,-11.58,20250217,340000,11.18,20250124,435000,-13.10,20241203,272500,38.72,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,-9500,5,-2.45,16575278000,43515,41.19,389500,390000,378000,503000,271500,387500,380909.53,53.58,0,-13035,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,179077,10.51,1.09,12,0.09,35961.00,348009.00,435000,20241203,-13.10,272500,20240419,38.72,427500,-11.58,20250217,340000,11.18,20250124,435000,-13.10,20241203,272500,38.72,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,120112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,380000,-7500,5,-1.94,14139251750,37086,35.10,389500,390000,378000,503000,271500,387500,381255.78,53.58,0,-9088,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,180024,10.57,1.09,12,0.08,35961.00,348009.00,435000,20241203,-12.64,272500,20240419,39.45,427500,-11.11,20250217,340000,11.76,20250124,435000,-12.64,20241203,272500,39.45,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,380500,-7000,5,-1.81,11652332500,30530,28.90,389500,390000,378000,503000,271500,387500,381668.28,53.58,0,-8135,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,180261,10.58,1.09,12,0.06,35961.00,348009.00,435000,20241203,-12.53,272500,20240419,39.63,427500,-10.99,20250217,340000,11.91,20250124,435000,-12.53,20241203,272500,39.63,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,380500,-7000,5,-1.81,7525615500,19661,18.61,389500,390000,379000,503000,271500,387500,382768.70,53.58,0,-6129,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,180261,10.58,1.09,12,0.04,35961.00,348009.00,435000,20241203,-12.53,272500,20240419,39.63,427500,-10.99,20250217,340000,11.91,20250124,435000,-12.53,20241203,272500,39.63,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N +20250314,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389000,1500,2,0.39,299400500,769,0.73,389500,390000,388000,503000,271500,387500,389337.45,53.58,0,303,405500,396500,389000,380000,372500,392750,376250,248,115500,500,286750,500,1,47374837,184288,10.82,1.12,12,0.00,35961.00,348009.00,435000,20241203,-10.57,272500,20240419,42.75,427500,-9.01,20250217,340000,14.41,20250124,435000,-10.57,20241203,272500,42.75,20240419,0.02,N,000810,500,248 억,,25382955,N,N,4167,N,00,N 20250313,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,-7000,5,-1.77,40823612000,105447,127.43,391500,398000,381500,512000,276500,394500,387147.81,53.62,0,-15010,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,183577,10.78,1.11,12,0.22,35961.00,348009.00,435000,20241203,-10.92,272500,20240419,42.20,427500,-9.36,20250217,340000,13.97,20250124,435000,-10.92,20241203,272500,42.20,20240419,0.01,N,000810,500,248 억,,25404421,N,N,4156,N,00,N 20250313,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,23577593750,60872,73.56,391500,398000,381500,512000,276500,394500,387330.69,53.62,0,-2078,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.13,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N 20250313,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,19174614250,49390,59.68,391500,398000,381500,512000,276500,394500,388228.67,53.62,0,-4140,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.10,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N diff --git a/000850/price/prices-20250301.csv b/000850/price/prices-20250301.csv index 17858f6a5ae1..e1266a33fe0d 100644 --- a/000850/price/prices-20250301.csv +++ b/000850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28300,-50,5,-0.18,85650000,3032,211.44,28350,28550,28100,36850,19850,28350,28246.93,9.72,0,790,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,623,5.89,0.18,12,0.14,4801.00,157067.00,41650,20240318,-32.05,25300,20240805,11.86,31550,-10.30,20250226,26050,8.64,20250102,41650,-32.05,20240318,25300,11.86,20240805,0.90,N,000850,5000,110 억,,213936,N,N,1,N,00,N +20250314,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28400,50,2,0.18,77502100,2744,191.35,28350,28550,28100,36850,19850,28350,28244.21,9.72,0,757,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,625,5.92,0.18,12,0.12,4801.00,157067.00,41650,20240318,-31.81,25300,20240805,12.25,31550,-9.98,20250226,26050,9.02,20250102,41650,-31.81,20240318,25300,12.25,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28300,-50,5,-0.18,77445400,2742,191.21,28350,28550,28100,36850,19850,28350,28244.13,9.72,0,757,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,623,5.89,0.18,12,0.12,4801.00,157067.00,41650,20240318,-32.05,25300,20240805,11.86,31550,-10.30,20250226,26050,8.64,20250102,41650,-32.05,20240318,25300,11.86,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28250,-100,5,-0.35,72229000,2558,178.38,28350,28550,28100,36850,19850,28350,28236.51,9.72,0,655,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,622,5.88,0.18,12,0.12,4801.00,157067.00,41650,20240318,-32.17,25300,20240805,11.66,31550,-10.46,20250226,26050,8.45,20250102,41650,-32.17,20240318,25300,11.66,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,120112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28450,100,2,0.35,70133200,2484,173.22,28350,28550,28100,36850,19850,28350,28233.98,9.72,0,592,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,626,5.93,0.18,12,0.11,4801.00,157067.00,41650,20240318,-31.69,25300,20240805,12.45,31550,-9.83,20250226,26050,9.21,20250102,41650,-31.69,20240318,25300,12.45,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28250,-100,5,-0.35,57254400,2029,141.49,28350,28550,28100,36850,19850,28350,28218.04,9.72,0,384,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,622,5.88,0.18,12,0.09,4801.00,157067.00,41650,20240318,-32.17,25300,20240805,11.66,31550,-10.46,20250226,26050,8.45,20250102,41650,-32.17,20240318,25300,11.66,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,100112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28400,50,2,0.18,2751800,97,6.76,28350,28550,28350,36850,19850,28350,28369.07,9.72,0,8,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,625,5.92,0.18,12,0.00,4801.00,157067.00,41650,20240318,-31.81,25300,20240805,12.25,31550,-9.98,20250226,26050,9.02,20250102,41650,-31.81,20240318,25300,12.25,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N +20250314,090112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28350,0,3,0.00,0,0,0.00,0,0,0,36850,19850,28350,0.00,9.72,0,0,28816,28582,28416,28182,28016,28500,28100,110,8500,5000,18710,50,1,2200000,624,5.91,0.18,12,0.00,4801.00,157067.00,41650,20240318,-31.93,25300,20240805,12.06,31550,-10.14,20250226,26050,8.83,20250102,41650,-31.93,20240318,25300,12.06,20240805,0.90,N,000850,5000,110 억,,213936,N,N,4,N,00,N 20250313,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28350,-50,5,-0.18,40655400,1434,186.23,28500,28650,28250,36900,19900,28400,28351.05,9.72,0,91,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,624,5.91,0.18,12,0.07,4801.00,157067.00,41650,20240318,-31.93,25300,20240805,12.06,31550,-10.14,20250226,26050,8.83,20250102,41650,-31.93,20240318,25300,12.06,20240805,0.90,N,000850,5000,110 억,,213845,N,N,4,N,00,N 20250313,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28450,50,2,0.18,33952800,1198,155.58,28500,28650,28250,36900,19900,28400,28341.24,9.72,0,221,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,626,5.93,0.18,12,0.05,4801.00,157067.00,41650,20240318,-31.69,25300,20240805,12.45,31550,-9.83,20250226,26050,9.21,20250102,41650,-31.69,20240318,25300,12.45,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N 20250313,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28450,50,2,0.18,32930900,1162,150.91,28500,28650,28250,36900,19900,28400,28339.85,9.72,0,238,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,626,5.93,0.18,12,0.05,4801.00,157067.00,41650,20240318,-31.69,25300,20240805,12.45,31550,-9.83,20250226,26050,9.21,20250102,41650,-31.69,20240318,25300,12.45,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N diff --git a/000860/price/prices-20250301.csv b/000860/price/prices-20250301.csv index c2f298b22044..d6c6b2a623c4 100644 --- a/000860/price/prices-20250301.csv +++ b/000860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,50,2,0.21,81606000,3387,63.65,24100,24500,24050,31250,16850,24050,24093.70,6.04,0,636,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1567,9.48,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,21450,12.35,20240315,2.52,N,000860,1000,65 억,,392705,N,N,1,N,00,N +20250314,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,0,3,0.00,78062550,3240,60.89,24100,24500,24050,31250,16850,24050,24093.38,6.04,0,657,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1563,9.46,0.26,12,0.05,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,0,3,0.00,76955450,3194,60.03,24100,24500,24050,31250,16850,24050,24093.75,6.04,0,652,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1563,9.46,0.26,12,0.05,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,100,2,0.42,48170900,1998,37.55,24100,24500,24050,31250,16850,24050,24109.56,6.04,0,340,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1570,9.50,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.82,21450,20240315,12.59,27400,-11.86,20250110,23750,1.68,20250313,30500,-20.82,20240426,21450,12.59,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,50,2,0.21,47857200,1985,37.31,24100,24500,24050,31250,16850,24050,24109.42,6.04,0,341,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1567,9.48,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,21450,12.35,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,150,2,0.62,17049050,706,13.27,24100,24500,24050,31250,16850,24050,24148.80,6.04,0,334,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1573,9.52,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.66,21450,20240315,12.82,27400,-11.68,20250110,23750,1.89,20250313,30500,-20.66,20240426,21450,12.82,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,50,2,0.21,12457550,516,9.70,24100,24500,24100,31250,16850,24050,24142.54,6.04,0,219,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1567,9.48,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,21450,12.35,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N +20250314,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,50,2,0.21,289200,12,0.23,24100,24100,24100,31250,16850,24050,24100.00,6.04,0,-1,25050,24550,24150,23650,23250,24350,23450,65,7200,1000,17790,50,1,6500000,1567,9.48,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,21450,12.35,20240315,2.52,N,000860,1000,65 억,,392705,N,N,18,N,00,N 20250313,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,122946775,5086,114.83,24600,24650,23750,31700,17100,24400,24173.67,5.98,0,-52,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.08,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,18,N,00,N 20250313,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,109981525,4547,102.66,24600,24650,23750,31700,17100,24400,24187.71,5.98,0,226,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.07,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N 20250313,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-250,5,-1.02,86405125,3566,80.51,24600,24650,23750,31700,17100,24400,24230.27,5.98,0,289,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1570,9.50,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.82,21450,20240315,12.59,27400,-11.86,20250110,23750,1.68,20250313,30500,-20.82,20240426,21450,12.59,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N diff --git a/000880/price/prices-20250301.csv b/000880/price/prices-20250301.csv index 19d9e0e94c02..647e723ec423 100644 --- a/000880/price/prices-20250301.csv +++ b/000880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46050,400,2,0.88,35156563025,760391,53.03,45800,46950,45600,59300,32000,45650,46235.18,14.92,0,28237,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34518,11.85,0.42,12,1.01,3886.00,110284.00,54900,20250311,-16.12,25400,20240627,81.30,54900,-16.12,20250311,26800,71.83,20250102,54900,-16.12,20250311,25400,81.30,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,1546,N,00,N +20250314,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45900,250,2,0.55,32157597700,695253,48.49,45800,46950,45600,59300,32000,45650,46253.20,14.92,0,14031,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34406,11.81,0.42,12,0.93,3886.00,110284.00,54900,20250311,-16.39,25400,20240627,80.71,54900,-16.39,20250311,26800,71.27,20250102,54900,-16.39,20250311,25400,80.71,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46750,1100,2,2.41,27672215525,598142,41.71,45800,46950,45600,59300,32000,45650,46263.76,14.92,0,22012,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,35043,12.03,0.42,12,0.80,3886.00,110284.00,54900,20250311,-14.85,25400,20240627,84.06,54900,-14.85,20250311,26800,74.44,20250102,54900,-14.85,20250311,25400,84.06,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45950,300,2,0.66,22377544900,484228,33.77,45800,46900,45600,59300,32000,45650,46212.98,14.92,0,24388,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34444,11.82,0.42,12,0.65,3886.00,110284.00,54900,20250311,-16.30,25400,20240627,80.91,54900,-16.30,20250311,26800,71.46,20250102,54900,-16.30,20250311,25400,80.91,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,120113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45950,300,2,0.66,20477670575,442780,30.88,45800,46900,45650,59300,32000,45650,46248.14,14.92,0,37353,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34444,11.82,0.42,12,0.59,3886.00,110284.00,54900,20250311,-16.30,25400,20240627,80.91,54900,-16.30,20250311,26800,71.46,20250102,54900,-16.30,20250311,25400,80.91,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,110112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46250,600,2,1.31,17543479075,378823,26.42,45800,46900,45650,59300,32000,45650,46310.73,14.92,0,49946,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34668,11.90,0.42,12,0.51,3886.00,110284.00,54900,20250311,-15.76,25400,20240627,82.09,54900,-15.76,20250311,26800,72.57,20250102,54900,-15.76,20250311,25400,82.09,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,100112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46600,950,2,2.08,11649622600,251410,17.53,45800,46850,45650,59300,32000,45650,46337.52,14.92,0,26271,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34931,11.99,0.42,12,0.34,3886.00,110284.00,54900,20250311,-15.12,25400,20240627,83.46,54900,-15.12,20250311,26800,73.88,20250102,54900,-15.12,20250311,25400,83.46,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N +20250314,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46100,450,2,0.99,862037525,18697,1.30,45800,46700,45750,59300,32000,45650,46108.97,14.92,0,7333,48550,47100,46100,44650,43650,46600,44150,3748,13650,5000,34690,50,1,74958735,34556,11.86,0.42,12,0.02,3886.00,110284.00,54900,20250311,-16.03,25400,20240627,81.50,54900,-16.03,20250311,26800,72.01,20250102,54900,-16.03,20250311,25400,81.50,20240627,0.69,N,000880,5000,3747 억,,11181561,N,N,23785,N,00,N 20250313,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45650,-50,5,-0.11,65542193725,1416520,49.62,46050,47550,45100,59400,32000,45700,46270.87,14.90,0,-29193,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34219,11.75,0.41,12,1.89,3886.00,110284.00,54900,20250311,-16.85,25400,20240627,79.72,54900,-16.85,20250311,26800,70.34,20250102,54900,-16.85,20250311,25400,79.72,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,23768,N,00,N 20250313,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45850,150,2,0.33,57902715550,1249385,43.77,46050,47550,45100,59400,32000,45700,46345.07,14.90,0,26565,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34369,11.80,0.42,12,1.67,3886.00,110284.00,54900,20250311,-16.48,25400,20240627,80.51,54900,-16.48,20250311,26800,71.08,20250102,54900,-16.48,20250311,25400,80.51,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N 20250313,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45450,-250,5,-0.55,49573846600,1066895,37.38,46050,47550,45250,59400,32000,45700,46465.67,14.90,0,16594,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34069,11.70,0.41,12,1.42,3886.00,110284.00,54900,20250311,-17.21,25400,20240627,78.94,54900,-17.21,20250311,26800,69.59,20250102,54900,-17.21,20250311,25400,78.94,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N diff --git a/000890/price/prices-20250301.csv b/000890/price/prices-20250301.csv index 5420edd84300..979977cffeee 100644 --- a/000890/price/prices-20250301.csv +++ b/000890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,434,5,2,1.17,171620437,398052,123.34,434,436,428,557,301,429,431.15,1.37,0,152815,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,604,-16.69,0.75,12,0.29,-26.00,576.00,610,20240611,-28.85,394,20241114,10.15,511,-15.07,20250107,425,2.12,20250311,610,-28.85,20240611,394,10.15,20241114,0.86,N,000890,500,695 억,,1900097,N,N,42,N,00,N +20250314,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,433,4,2,0.93,166496536,386243,119.68,434,436,428,557,301,429,431.07,1.37,0,157599,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,602,-16.65,0.75,12,0.28,-26.00,576.00,610,20240611,-29.02,394,20241114,9.90,511,-15.26,20250107,425,1.88,20250311,610,-29.02,20240611,394,9.90,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,431,2,2,0.47,157528030,365522,113.26,434,436,428,557,301,429,430.97,1.37,0,157321,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,600,-16.58,0.75,12,0.26,-26.00,576.00,610,20240611,-29.34,394,20241114,9.39,511,-15.66,20250107,425,1.41,20250311,610,-29.34,20240611,394,9.39,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,431,2,2,0.47,155332323,360434,111.69,434,436,428,557,301,429,430.96,1.37,0,156813,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,600,-16.58,0.75,12,0.26,-26.00,576.00,610,20240611,-29.34,394,20241114,9.39,511,-15.66,20250107,425,1.41,20250311,610,-29.34,20240611,394,9.39,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,434,5,2,1.17,53027297,122564,37.98,434,436,429,557,301,429,432.67,1.37,0,6732,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,604,-16.69,0.75,12,0.09,-26.00,576.00,610,20240611,-28.85,394,20241114,10.15,511,-15.07,20250107,425,2.12,20250311,610,-28.85,20240611,394,10.15,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,432,3,2,0.70,47063748,108853,33.73,434,436,429,557,301,429,432.38,1.37,0,8742,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,601,-16.62,0.75,12,0.08,-26.00,576.00,610,20240611,-29.18,394,20241114,9.64,511,-15.46,20250107,425,1.65,20250311,610,-29.18,20240611,394,9.64,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,430,1,2,0.23,29535985,68415,21.20,434,434,429,557,301,429,431.74,1.37,0,8840,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,598,-16.54,0.75,12,0.05,-26.00,576.00,610,20240611,-29.51,394,20241114,9.14,511,-15.85,20250107,425,1.18,20250311,610,-29.51,20240611,394,9.14,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N +20250314,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,433,4,2,0.93,10424767,24033,7.45,434,434,433,557,301,429,433.87,1.37,0,-4718,443,436,432,425,421,434,423,696,128,500,300,1,1,139120129,602,-16.65,0.75,12,0.02,-26.00,576.00,610,20240611,-29.02,394,20241114,9.90,511,-15.26,20250107,425,1.88,20250311,610,-29.02,20240611,394,9.90,20241114,0.86,N,000890,500,695 억,,1900097,N,N,400,N,00,N 20250313,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,429,-6,5,-1.38,138548981,320257,161.48,437,439,428,565,305,435,432.62,1.33,0,-18417,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,597,-16.50,0.74,12,0.23,-26.00,576.00,610,20240611,-29.67,394,20241114,8.88,511,-16.05,20250107,425,0.94,20250311,610,-29.67,20240611,394,8.88,20241114,0.84,N,000890,500,695 억,,1849914,N,N,400,N,00,N 20250313,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,431,-4,5,-0.92,134283886,310334,156.48,437,439,428,565,305,435,432.71,1.33,0,-13218,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,600,-16.58,0.75,12,0.22,-26.00,576.00,610,20240611,-29.34,394,20241114,9.39,511,-15.66,20250107,425,1.41,20250311,610,-29.34,20240611,394,9.39,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N 20250313,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,433,-2,5,-0.46,98506575,227017,114.47,437,439,430,565,305,435,433.92,1.33,0,-14997,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,602,-16.65,0.75,12,0.16,-26.00,576.00,610,20240611,-29.02,394,20241114,9.90,511,-15.26,20250107,425,1.88,20250311,610,-29.02,20240611,394,9.90,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N diff --git a/000910/price/prices-20250301.csv b/000910/price/prices-20250301.csv index a6fcac9b0bac..dc0058bb2c6c 100644 --- a/000910/price/prices-20250301.csv +++ b/000910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5360,10,2,0.19,1198489210,222791,76.53,5320,5430,5290,6950,3750,5350,5379.51,1.28,0,47743,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,837,11.45,0.65,12,1.43,468.00,8302.00,7500,20250204,-28.53,3360,20240805,59.52,7500,-28.53,20250204,4950,8.28,20250102,7500,-28.53,20250204,3360,59.52,20240805,4.37,N,000910,500,78 억,,200321,N,N,4,N,00,N +20250314,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5360,10,2,0.19,1068553780,198550,68.21,5320,5430,5290,6950,3750,5350,5381.79,1.28,0,44929,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,837,11.45,0.65,12,1.27,468.00,8302.00,7500,20250204,-28.53,3360,20240805,59.52,7500,-28.53,20250204,4950,8.28,20250102,7500,-28.53,20250204,3360,59.52,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,50,2,0.93,921644600,171258,58.83,5320,5430,5290,6950,3750,5350,5381.61,1.28,0,54226,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,843,11.54,0.65,12,1.10,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5380,30,2,0.56,834615150,155091,53.28,5320,5430,5290,6950,3750,5350,5381.45,1.28,0,53107,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,840,11.50,0.65,12,0.99,468.00,8302.00,7500,20250204,-28.27,3360,20240805,60.12,7500,-28.27,20250204,4950,8.69,20250102,7500,-28.27,20250204,3360,60.12,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5390,40,2,0.75,701809920,130364,44.78,5320,5430,5290,6950,3750,5350,5383.46,1.28,0,45333,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,841,11.52,0.65,12,0.84,468.00,8302.00,7500,20250204,-28.13,3360,20240805,60.42,7500,-28.13,20250204,4950,8.89,20250102,7500,-28.13,20250204,3360,60.42,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5380,30,2,0.56,606585010,112695,38.71,5320,5430,5290,6950,3750,5350,5382.54,1.28,0,47058,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,840,11.50,0.65,12,0.72,468.00,8302.00,7500,20250204,-28.27,3360,20240805,60.12,7500,-28.27,20250204,4950,8.69,20250102,7500,-28.27,20250204,3360,60.12,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,50,2,0.93,483293675,89785,30.84,5320,5430,5290,6950,3750,5350,5382.79,1.28,0,42648,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,843,11.54,0.65,12,0.58,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N +20250314,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5340,-10,5,-0.19,60666430,11421,3.92,5320,5350,5290,6950,3750,5350,5311.83,1.28,0,1195,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,834,11.41,0.64,12,0.07,468.00,8302.00,7500,20250204,-28.80,3360,20240805,58.93,7500,-28.80,20250204,4950,7.88,20250102,7500,-28.80,20250204,3360,58.93,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N 20250313,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5350,-180,5,-3.25,1488412065,275159,61.32,5480,5490,5350,7180,3880,5530,5409.60,1.53,0,-44878,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,835,11.43,0.64,12,1.76,468.00,8302.00,7500,20250204,-28.67,3360,20240805,59.23,7500,-28.67,20250204,4950,8.08,20250102,7500,-28.67,20250204,3360,59.23,20240805,4.36,N,000910,500,78 억,,239261,N,N,38,N,00,N 20250313,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,-130,5,-2.35,1275402020,235463,52.47,5480,5490,5380,7180,3880,5530,5416.57,1.53,0,-48738,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,843,11.54,0.65,12,1.51,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N 20250313,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,-130,5,-2.35,1063200435,196183,43.72,5480,5490,5400,7180,3880,5530,5419.43,1.53,0,-44225,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,843,11.54,0.65,12,1.26,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N diff --git a/000950/price/prices-20250301.csv b/000950/price/prices-20250301.csv index c3b5de69210d..8b43ae903936 100644 --- a/000950/price/prices-20250301.csv +++ b/000950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19520,30,2,0.15,8140290,421,30.40,19210,19570,19210,25300,13650,19490,19335.61,0.22,0,1,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,328,-1.71,0.16,12,0.03,-11425.00,124969.00,24200,20240319,-19.34,16700,20241210,16.89,19570,-0.26,20250314,17800,9.66,20250117,24200,-19.34,20240319,16700,16.89,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19210,-280,5,-1.44,5905000,306,22.09,19210,19570,19210,25300,13650,19490,19297.39,0.22,0,62,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,323,-1.68,0.15,12,0.02,-11425.00,124969.00,24200,20240319,-20.62,16700,20241210,15.03,19570,-1.84,20250314,17800,7.92,20250117,24200,-20.62,20240319,16700,15.03,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,40,2,0.21,1444500,75,5.42,19210,19570,19210,25300,13650,19490,19260.00,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,328,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.30,16700,20241210,16.95,19570,-0.20,20250314,17800,9.72,20250117,24200,-19.30,20240319,16700,16.95,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19310,-180,5,-0.92,1405430,73,5.27,19210,19570,19210,25300,13650,19490,19252.47,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.21,16700,20241210,15.63,19570,-1.33,20250314,17800,8.48,20250117,24200,-20.21,20240319,16700,15.63,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19560,70,2,0.36,1386120,72,5.20,19210,19570,19210,25300,13650,19490,19251.67,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,329,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.17,16700,20241210,17.13,19570,-0.05,20250314,17800,9.89,20250117,24200,-19.17,20240319,16700,17.13,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19560,70,2,0.36,1134450,59,4.26,19210,19570,19210,25300,13650,19490,19227.97,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,329,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.17,16700,20241210,17.13,19570,-0.05,20250314,17800,9.89,20250117,24200,-19.17,20240319,16700,17.13,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19570,80,2,0.41,1095330,57,4.12,19210,19570,19210,25300,13650,19490,19216.32,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,329,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.13,16700,20241210,17.19,19570,0.00,20250314,17800,9.94,20250117,24200,-19.13,20240319,16700,17.19,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N +20250314,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19490,0,3,0.00,0,0,0.00,0,0,0,25300,13650,19490,0.00,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,327,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.46,16700,20241210,16.71,19500,-0.05,20250311,17800,9.49,20250117,24200,-19.46,20240319,16700,16.71,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N 20250313,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19490,10,2,0.05,26545060,1385,526.62,19490,19490,19090,25300,13640,19480,19166.11,0.22,0,0,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.08,-11425.00,124969.00,24200,20240319,-19.46,16700,20241210,16.71,19500,-0.05,20250311,17800,9.49,20250117,24200,-19.46,20240319,16700,16.71,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N 20250313,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,-280,5,-1.44,23987190,1253,476.43,19490,19490,19090,25300,13640,19480,19143.81,0.22,0,53,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.07,-11425.00,124969.00,24200,20240319,-20.66,16700,20241210,14.97,19500,-1.54,20250311,17800,7.87,20250117,24200,-20.66,20240319,16700,14.97,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N 20250313,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19180,-300,5,-1.54,20704010,1082,411.41,19490,19490,19090,25300,13640,19480,19134.94,0.22,0,53,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,322,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.74,16700,20241210,14.85,19500,-1.64,20250311,17800,7.75,20250117,24200,-20.74,20240319,16700,14.85,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N diff --git a/000970/price/prices-20250301.csv b/000970/price/prices-20250301.csv index 6e26c28a25f6..f49b6ac122c0 100644 --- a/000970/price/prices-20250301.csv +++ b/000970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,90135025,14447,132.44,6200,6280,6200,8060,4340,6200,6239.01,3.02,0,-673,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.06,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,7,N,00,N +20250314,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,75340885,12071,110.66,6200,6280,6200,8060,4340,6200,6241.48,3.02,0,544,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,70398570,11278,103.39,6200,6280,6200,8060,4340,6200,6242.11,3.02,0,541,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,50,2,0.81,69008130,11055,101.35,6200,6280,6200,8060,4340,6200,6242.26,3.02,0,540,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1425,8.40,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,30,2,0.48,59555700,9540,87.46,6200,6280,6200,8060,4340,6200,6242.74,3.02,0,495,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1420,8.37,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6690,-6.88,20250305,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,51058840,8175,74.94,6200,6280,6200,8060,4340,6200,6245.73,3.02,0,375,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,70,2,1.13,36747570,5875,53.86,6200,6280,6200,8060,4340,6200,6254.91,3.02,0,350,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1430,8.43,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6690,-6.28,20250305,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N +20250314,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,0,3,0.00,6200,1,0.01,6200,6200,6200,8060,4340,6200,6200.00,3.02,0,0,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1414,8.33,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N 20250313,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-10,5,-0.16,67658220,10873,54.54,6220,6260,6200,8070,4350,6210,6222.59,3.00,0,-475,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1414,8.33,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.82,N,000970,500,120 억,,682964,N,N,65,N,00,N 20250313,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,10,2,0.16,58384940,9378,47.04,6220,6260,6210,8070,4350,6210,6225.73,3.00,0,-437,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1418,8.36,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N 20250313,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,20,2,0.32,45132730,7245,36.34,6220,6260,6210,8070,4350,6210,6229.50,3.00,0,-437,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1420,8.37,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6690,-6.88,20250305,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N diff --git a/000990/price/prices-20250301.csv b/000990/price/prices-20250301.csv index 0d46d4f51185..41dd623a01bf 100644 --- a/000990/price/prices-20250301.csv +++ b/000990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44700,850,2,1.94,7669309600,170686,64.03,44500,45250,44000,57000,30700,43850,44933.61,25.65,0,-6029,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19846,7.53,1.07,12,0.38,5934.00,41802.00,58900,20240620,-24.11,29100,20241209,53.61,49300,-9.33,20250227,30350,47.28,20250203,58900,-24.11,20240620,29100,53.61,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,1911,N,00,N +20250314,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44650,800,2,1.82,7021923025,156198,58.59,44500,45250,44000,57000,30700,43850,44956.75,25.65,0,-7903,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19824,7.52,1.07,12,0.35,5934.00,41802.00,58900,20240620,-24.19,29100,20241209,53.44,49300,-9.43,20250227,30350,47.12,20250203,58900,-24.19,20240620,29100,53.44,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44900,1050,2,2.39,6369664125,141661,53.14,44500,45250,44000,57000,30700,43850,44965.78,25.65,0,-3857,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19935,7.57,1.07,12,0.32,5934.00,41802.00,58900,20240620,-23.77,29100,20241209,54.30,49300,-8.92,20250227,30350,47.94,20250203,58900,-23.77,20240620,29100,54.30,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,1100,2,2.51,5653665700,125731,47.16,44500,45250,44000,57000,30700,43850,44968.22,25.65,0,-1295,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19957,7.57,1.08,12,0.28,5934.00,41802.00,58900,20240620,-23.68,29100,20241209,54.47,49300,-8.82,20250227,30350,48.11,20250203,58900,-23.68,20240620,29100,54.47,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,1250,2,2.85,4908072900,109200,40.96,44500,45250,44000,57000,30700,43850,44947.82,25.65,0,2505,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,20024,7.60,1.08,12,0.25,5934.00,41802.00,58900,20240620,-23.43,29100,20241209,54.98,49300,-8.52,20250227,30350,48.60,20250203,58900,-23.43,20240620,29100,54.98,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45075,1225,2,2.79,3898095600,86761,32.55,44500,45250,44000,57000,30700,43850,44931.73,25.65,0,4791,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,20013,7.60,1.08,12,0.20,5934.00,41802.00,58900,20240620,-23.47,29100,20241209,54.90,49300,-8.57,20250227,30350,48.52,20250203,58900,-23.47,20240620,29100,54.90,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45000,1150,2,2.62,2985902350,66481,24.94,44500,45250,44000,57000,30700,43850,44916.97,25.65,0,3141,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19979,7.58,1.08,12,0.15,5934.00,41802.00,58900,20240620,-23.60,29100,20241209,54.64,49300,-8.72,20250227,30350,48.27,20250203,58900,-23.60,20240620,29100,54.64,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N +20250314,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,250,2,0.57,157933300,3563,1.34,44500,44500,44000,57000,30700,43850,44355.59,25.65,0,-1927,47516,45682,44766,42932,42016,45225,42475,2220,13150,5000,31570,50,1,44398588,19580,7.43,1.05,12,0.01,5934.00,41802.00,58900,20240620,-25.13,29100,20241209,51.55,49300,-10.55,20250227,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.48,N,000990,5000,2219 억,,11389473,N,N,3352,N,00,N 20250313,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43850,-1500,5,-3.31,11944529975,265661,93.33,45650,46600,43850,58900,31750,45350,44962.52,25.57,0,-2656,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19469,7.39,1.05,12,0.60,5934.00,41802.00,58900,20240620,-25.55,29100,20241209,50.69,49300,-11.05,20250227,30350,44.48,20250203,58900,-25.55,20240620,29100,50.69,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,3352,N,00,N 20250313,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44200,-1150,5,-2.54,10550695850,233957,82.20,45650,46600,44200,58900,31750,45350,45096.73,25.57,0,763,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19624,7.45,1.06,12,0.53,5934.00,41802.00,58900,20240620,-24.96,29100,20241209,51.89,49300,-10.34,20250227,30350,45.63,20250203,58900,-24.96,20240620,29100,51.89,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N 20250313,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44400,-950,5,-2.09,9640417725,213424,74.98,45650,46600,44250,58900,31750,45350,45170.26,25.57,0,9408,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19713,7.48,1.06,12,0.48,5934.00,41802.00,58900,20240620,-24.62,29100,20241209,52.58,49300,-9.94,20250227,30350,46.29,20250203,58900,-24.62,20240620,29100,52.58,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N diff --git a/001000/price/prices-20250301.csv b/001000/price/prices-20250301.csv index b8ae08092bd3..09af25bfa92d 100644 --- a/001000/price/prices-20250301.csv +++ b/001000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,-18,5,-1.94,231731710,253924,105.10,924,928,903,1209,651,930,911.87,4.14,0,2100,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,221,-76.00,1.54,12,1.05,-12.00,593.00,1636,20240906,-44.25,862,20250310,5.80,1135,-19.65,20250311,862,5.80,20250310,1636,-44.25,20240906,862,5.80,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,-27,5,-2.90,220983020,242076,100.20,924,928,903,1209,651,930,912.11,4.14,0,2667,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,219,-75.25,1.52,12,1.00,-12.00,593.00,1636,20240906,-44.80,862,20250310,4.76,1135,-20.44,20250311,862,4.76,20250310,1636,-44.80,20240906,862,4.76,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-20,5,-2.15,207462873,227149,94.02,924,928,905,1209,651,930,912.55,4.14,0,3658,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,221,-75.83,1.53,12,0.94,-12.00,593.00,1636,20240906,-44.38,862,20250310,5.57,1135,-19.82,20250311,862,5.57,20250310,1636,-44.38,20240906,862,5.57,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,-18,5,-1.94,197843067,216565,89.64,924,928,905,1209,651,930,912.74,4.14,0,5966,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,221,-76.00,1.54,12,0.89,-12.00,593.00,1636,20240906,-44.25,862,20250310,5.80,1135,-19.65,20250311,862,5.80,20250310,1636,-44.25,20240906,862,5.80,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-17,5,-1.83,188707496,206493,85.47,924,928,905,1209,651,930,913.03,4.14,0,7714,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,222,-76.08,1.54,12,0.85,-12.00,593.00,1636,20240906,-44.19,862,20250310,5.92,1135,-19.56,20250311,862,5.92,20250310,1636,-44.19,20240906,862,5.92,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,920,-10,5,-1.08,149924504,163932,67.85,924,928,905,1209,651,930,913.53,4.14,0,2906,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,223,-76.67,1.55,12,0.68,-12.00,593.00,1636,20240906,-43.77,862,20250310,6.73,1135,-18.94,20250311,862,6.73,20250310,1636,-43.77,20240906,862,6.73,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,100114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,-18,5,-1.94,104152776,113945,47.16,924,928,905,1209,651,930,912.49,4.14,0,4260,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,221,-76.00,1.54,12,0.47,-12.00,593.00,1636,20240906,-44.25,862,20250310,5.80,1135,-19.65,20250311,862,5.80,20250310,1636,-44.25,20240906,862,5.80,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N +20250314,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,928,-2,5,-0.22,11159528,12011,4.97,924,928,924,1209,651,930,924.02,4.14,0,-265,968,948,928,908,888,959,919,24,279,100,590,1,1,24277540,225,-77.33,1.56,12,0.05,-12.00,593.00,1636,20240906,-43.28,862,20250310,7.66,1135,-18.24,20250311,862,7.66,20250310,1636,-43.28,20240906,862,7.66,20250310,0.01,N,001000,100,24 억,,1004503,N,N,0,N,00,N 20250313,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,-10,5,-1.06,222120803,240041,40.77,927,948,908,1222,658,940,925.33,4.08,0,5978,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,226,-33.21,1.53,12,0.99,-28.00,607.00,1636,20240906,-43.15,862,20250310,7.89,1135,-18.06,20250311,862,7.89,20250310,1636,-43.15,20240906,862,7.89,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N 20250313,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,-9,5,-0.96,209636722,226623,38.49,927,948,908,1222,658,940,925.05,4.08,0,7382,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,226,-33.25,1.53,12,0.93,-28.00,607.00,1636,20240906,-43.09,862,20250310,8.00,1135,-17.97,20250311,862,8.00,20250310,1636,-43.09,20240906,862,8.00,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N 20250313,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,0,3,0.00,158675363,172155,29.24,927,947,908,1222,658,940,921.70,4.08,0,6892,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,228,-33.57,1.55,12,0.71,-28.00,607.00,1636,20240906,-42.54,862,20250310,9.05,1135,-17.18,20250311,862,9.05,20250310,1636,-42.54,20240906,862,9.05,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N diff --git a/001020/price/prices-20250301.csv b/001020/price/prices-20250301.csv index d2dda245cfd8..c21f0e3e6029 100644 --- a/001020/price/prices-20250301.csv +++ b/001020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,0,3,0.00,20574629,29690,71.94,694,700,690,902,486,694,692.98,0.11,0,4,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,187309,N,N,24,N,00,N +20250314,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,695,1,2,0.14,20497424,29579,71.67,694,700,690,902,486,694,692.97,0.11,0,-8,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1237,4.02,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.81,675,20250312,2.96,869,-20.02,20250103,675,2.96,20250312,1050,-33.81,20241024,675,2.96,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,695,1,2,0.14,20300739,29296,70.98,694,700,690,902,486,694,692.95,0.11,0,-8,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1237,4.02,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.81,675,20250312,2.96,869,-20.02,20250103,675,2.96,20250312,1050,-33.81,20241024,675,2.96,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,696,2,2,0.29,14915674,21552,52.22,694,700,690,902,486,694,692.08,0.11,0,997,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1239,4.02,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.71,675,20250312,3.11,869,-19.91,20250103,675,3.11,20250312,1050,-33.71,20241024,675,3.11,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,120115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,690,-4,5,-0.58,14647262,21166,51.29,694,700,690,902,486,694,692.02,0.11,0,1025,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1228,3.99,0.42,12,0.01,173.00,1659.00,1050,20241024,-34.29,675,20250312,2.22,869,-20.60,20250103,675,2.22,20250312,1050,-34.29,20241024,675,2.22,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,4,2,0.58,803043,1150,2.79,694,700,694,902,486,694,698.30,0.11,0,-882,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1242,4.03,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.52,675,20250312,3.41,869,-19.68,20250103,675,3.41,20250312,1050,-33.52,20241024,675,3.41,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,6,2,0.86,791158,1133,2.75,694,700,694,902,486,694,698.29,0.11,0,-880,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1246,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N +20250314,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,0,3,0.00,20820,30,0.07,694,694,694,902,486,694,694.00,0.11,0,-1,712,703,694,685,676,698,680,890,208,500,490,1,1,177983313,1235,4.01,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,187309,N,N,12,N,00,N 20250313,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,28714138,41271,40.60,700,703,685,910,490,700,695.75,0.09,0,356,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,12,N,00,N 20250313,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,26027226,37420,36.81,700,703,685,910,490,700,695.54,0.09,0,815,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N 20250313,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,21651714,31139,30.63,700,703,685,910,490,700,695.32,0.09,0,2107,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N diff --git a/001040/price/prices-20250301.csv b/001040/price/prices-20250301.csv index 48670cb4ae0c..8616cd3c33cd 100644 --- a/001040/price/prices-20250301.csv +++ b/001040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127800,18500,2,16.93,95540530350,774212,341.47,107600,134400,106300,142000,76600,109300,123378.79,14.29,0,-38683,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,37288,23.40,0.80,12,2.65,5462.00,158764.00,152900,20240516,-16.42,89400,20241115,42.95,134400,-4.91,20250314,92300,38.46,20250203,152900,-16.42,20240516,89400,42.95,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,344,N,00,N +20250314,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129200,19900,2,18.21,68825489350,563500,248.54,107600,134400,106300,142000,76600,109300,122139.31,14.29,0,-40144,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,37697,23.65,0.81,12,1.93,5462.00,158764.00,152900,20240516,-15.50,89400,20241115,44.52,134400,-3.87,20250314,92300,39.98,20250203,152900,-15.50,20240516,89400,44.52,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108300,-1000,5,-0.91,6237721950,57795,25.49,107600,110800,106300,142000,76600,109300,107928.38,14.29,0,-6545,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31599,19.83,0.68,12,0.20,5462.00,158764.00,152900,20240516,-29.17,89400,20241115,21.14,117400,-7.75,20250226,92300,17.33,20250203,152900,-29.17,20240516,89400,21.14,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,107600,-1700,5,-1.56,5360467550,49638,21.89,107600,110800,106300,142000,76600,109300,107991.18,14.29,0,-8429,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31394,19.70,0.68,12,0.17,5462.00,158764.00,152900,20240516,-29.63,89400,20241115,20.36,117400,-8.35,20250226,92300,16.58,20250203,152900,-29.63,20240516,89400,20.36,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,107500,-1800,5,-1.65,4720838550,43695,19.27,107600,110800,106300,142000,76600,109300,108040.67,14.29,0,-9258,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31365,19.68,0.68,12,0.15,5462.00,158764.00,152900,20240516,-29.69,89400,20241115,20.25,117400,-8.43,20250226,92300,16.47,20250203,152900,-29.69,20240516,89400,20.25,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,107500,-1800,5,-1.65,3775291600,34878,15.38,107600,110800,106300,142000,76600,109300,108242.75,14.29,0,-9964,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31365,19.68,0.68,12,0.12,5462.00,158764.00,152900,20240516,-29.69,89400,20241115,20.25,117400,-8.43,20250226,92300,16.47,20250203,152900,-29.69,20240516,89400,20.25,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,100115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,-1200,5,-1.10,2151223850,19723,8.70,107600,110800,106800,142000,76600,109300,109071.83,14.29,0,-5218,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31540,19.79,0.68,12,0.07,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,117400,-7.92,20250226,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N +20250314,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,-1200,5,-1.10,64390200,598,0.26,107600,108900,107600,142000,76600,109300,107673.20,14.29,0,-145,120700,115000,110300,104600,99900,117850,107450,1466,32700,5000,80880,100,1,29176998,31540,19.79,0.68,12,0.00,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,117400,-7.92,20250226,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.23,N,001040,5000,1466 억,,4169296,N,N,1237,N,00,N 20250313,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109300,4000,2,3.80,25014578400,226195,328.52,105800,116000,105600,136800,73800,105300,110588.72,14.29,0,-7211,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31890,20.01,0.69,12,0.78,5462.00,158764.00,152900,20240516,-28.52,89400,20241115,22.26,117400,-6.90,20250226,92300,18.42,20250203,152900,-28.52,20240516,89400,22.26,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,1229,N,00,N 20250313,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,110300,5000,2,4.75,21276202300,192134,279.05,105800,116000,105600,136800,73800,105300,110736.27,14.29,0,-6832,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,32182,20.19,0.69,12,0.66,5462.00,158764.00,152900,20240516,-27.86,89400,20241115,23.38,117400,-6.05,20250226,92300,19.50,20250203,152900,-27.86,20240516,89400,23.38,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N 20250313,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109700,4400,2,4.18,9769793500,89418,129.87,105800,111100,105600,136800,73800,105300,109259.81,14.29,0,-5801,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,32007,20.08,0.69,12,0.31,5462.00,158764.00,152900,20240516,-28.25,89400,20241115,22.71,117400,-6.56,20250226,92300,18.85,20250203,152900,-28.25,20240516,89400,22.71,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N diff --git a/001060/price/prices-20250301.csv b/001060/price/prices-20250301.csv index 71e43f94f2bd..428b92ff74fb 100644 --- a/001060/price/prices-20250301.csv +++ b/001060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22150,200,2,0.91,1122416950,51019,87.32,21750,22200,21750,28500,15400,21950,21999.95,5.96,0,16234,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5158,14.99,2.00,12,0.22,1478.00,11091.00,35150,20240326,-36.98,21000,20241209,5.48,25300,-12.45,20250108,21350,3.75,20250311,35150,-36.98,20240326,21000,5.48,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,64,N,00,N +20250314,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,965158150,43877,75.09,21750,22200,21750,28500,15400,21950,21996.90,5.96,0,15807,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5111,14.85,1.98,12,0.19,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,843306050,38326,65.59,21750,22200,21750,28500,15400,21950,22003.50,5.96,0,15617,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5111,14.85,1.98,12,0.16,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,50,2,0.23,793408650,36057,61.71,21750,22200,21750,28500,15400,21950,22004.29,5.96,0,16019,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5123,14.88,1.98,12,0.15,1478.00,11091.00,35150,20240326,-37.41,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22100,150,2,0.68,731218200,33239,56.89,21750,22200,21750,28500,15400,21950,21998.80,5.96,0,15837,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5146,14.95,1.99,12,0.14,1478.00,11091.00,35150,20240326,-37.13,21000,20241209,5.24,25300,-12.65,20250108,21350,3.51,20250311,35150,-37.13,20240326,21000,5.24,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,100,2,0.46,640455250,29128,49.85,21750,22200,21750,28500,15400,21950,21987.62,5.96,0,15201,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5135,14.92,1.99,12,0.13,1478.00,11091.00,35150,20240326,-37.27,21000,20241209,5.00,25300,-12.85,20250108,21350,3.28,20250311,35150,-37.27,20240326,21000,5.00,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,100115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22100,150,2,0.68,522284400,23767,40.68,21750,22200,21750,28500,15400,21950,21975.19,5.96,0,12957,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5146,14.95,1.99,12,0.10,1478.00,11091.00,35150,20240326,-37.13,21000,20241209,5.24,25300,-12.65,20250108,21350,3.51,20250311,35150,-37.13,20240326,21000,5.24,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N +20250314,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21850,-100,5,-0.46,3958600,182,0.31,21750,21850,21750,28500,15400,21950,21750.55,5.96,0,6,22350,22150,21900,21700,21450,22025,21575,582,6550,2500,16680,50,1,23285930,5088,14.78,1.97,12,0.00,1478.00,11091.00,35150,20240326,-37.84,21000,20241209,4.05,25300,-13.64,20250108,21350,2.34,20250311,35150,-37.84,20240326,21000,4.05,20241209,1.52,N,001060,2500,582 억,,1388974,N,N,5,N,00,N 20250313,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-100,5,-0.45,1273068225,58274,119.93,22100,22100,21650,28650,15450,22050,21846.24,5.95,0,-6345,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5111,14.85,1.98,12,0.25,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,5,N,00,N 20250313,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-250,5,-1.13,1118363550,51198,105.37,22100,22100,21650,28650,15450,22050,21843.89,5.95,0,-4135,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5076,14.75,1.97,12,0.22,1478.00,11091.00,35150,20240326,-37.98,21000,20241209,3.81,25300,-13.83,20250108,21350,2.11,20250311,35150,-37.98,20240326,21000,3.81,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N 20250313,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21750,-300,5,-1.36,947516125,43332,89.18,22100,22100,21700,28650,15450,22050,21866.43,5.95,0,-5666,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5065,14.72,1.96,12,0.19,1478.00,11091.00,35150,20240326,-38.12,21000,20241209,3.57,25300,-14.03,20250108,21350,1.87,20250311,35150,-38.12,20240326,21000,3.57,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N diff --git a/001070/price/prices-20250301.csv b/001070/price/prices-20250301.csv index f88352a0cc7f..87f6e5606ca7 100644 --- a/001070/price/prices-20250301.csv +++ b/001070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5260,-30,5,-0.57,83993190,15972,156.76,5230,5380,5200,6870,3710,5290,5258.78,0.42,0,94,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,279,-7.59,0.17,12,0.30,-693.00,31283.00,7640,20240304,-31.15,4730,20241209,11.21,5850,-10.09,20250109,5150,2.14,20250310,7590,-30.70,20240329,4730,11.21,20241209,0.00,N,001070,1000,53 억,,22027,N,N,1,N,00,N +20250314,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5300,10,2,0.19,81136760,15429,151.43,5230,5380,5200,6870,3710,5290,5258.72,0.42,0,119,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,281,-7.65,0.17,12,0.29,-693.00,31283.00,7640,20240304,-30.63,4730,20241209,12.05,5850,-9.40,20250109,5150,2.91,20250310,7590,-30.17,20240329,4730,12.05,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5300,10,2,0.19,81131460,15428,151.42,5230,5380,5200,6870,3710,5290,5258.72,0.42,0,119,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,281,-7.65,0.17,12,0.29,-693.00,31283.00,7640,20240304,-30.63,4730,20241209,12.05,5850,-9.40,20250109,5150,2.91,20250310,7590,-30.17,20240329,4730,12.05,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5300,10,2,0.19,81089150,15420,151.34,5230,5380,5200,6870,3710,5290,5258.70,0.42,0,119,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,281,-7.65,0.17,12,0.29,-693.00,31283.00,7640,20240304,-30.63,4730,20241209,12.05,5850,-9.40,20250109,5150,2.91,20250310,7590,-30.17,20240329,4730,12.05,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,120116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5210,-80,5,-1.51,55363520,10529,103.34,5230,5380,5200,6870,3710,5290,5258.19,0.42,0,421,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,276,-7.52,0.17,12,0.20,-693.00,31283.00,7640,20240304,-31.81,4730,20241209,10.15,5850,-10.94,20250109,5150,1.17,20250310,7590,-31.36,20240329,4730,10.15,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,110115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,0,3,0.00,11195770,2139,20.99,5230,5290,5200,6870,3710,5290,5234.11,0.42,0,-4,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,280,-7.63,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-60,5,-1.13,1219520,233,2.29,5230,5260,5230,6870,3710,5290,5233.99,0.42,0,48,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,277,-7.55,0.17,12,0.00,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5150,1.55,20250310,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N +20250314,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-60,5,-1.13,339950,65,0.64,5230,5230,5230,6870,3710,5290,5230.00,0.42,0,-9,5436,5362,5276,5202,5116,5320,5160,53,1580,1000,3700,10,1,5300000,277,-7.55,0.17,12,0.00,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5150,1.55,20250310,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,22027,N,N,18,N,00,N 20250313,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,-60,5,-1.12,53526375,10189,1262.58,5350,5350,5190,6950,3750,5350,5253.35,0.36,0,136,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,280,-7.63,0.17,12,0.19,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19091,N,N,18,N,00,N 20250313,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,43038235,8190,1014.87,5350,5350,5190,6950,3750,5350,5254.97,0.36,0,391,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.15,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N 20250313,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,42772040,8139,1008.55,5350,5350,5190,6950,3750,5350,5255.20,0.36,0,399,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.15,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N diff --git a/001080/price/prices-20250301.csv b/001080/price/prices-20250301.csv index 3ca4479a73ec..e64b8e2a0fc1 100644 --- a/001080/price/prices-20250301.csv +++ b/001080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25350,-150,5,-0.59,15343100,587,448.09,25300,26700,25300,33150,17850,25500,26138.16,0.34,0,-63,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1052,-2.37,0.56,06,0.01,-10688.00,45278.00,46000,20240923,-44.89,21450,20250219,18.18,30900,-17.96,20250102,21450,18.18,20250219,47150,-46.24,20240314,21450,18.18,20250219,0.00,N,001080,1000,41 억,,14080,N,N,1,N,00,N +20250314,150116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25400,-100,5,-0.39,15064100,576,439.69,25300,26700,25300,33150,17850,25500,26152.95,0.34,0,-67,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1054,-2.38,0.56,06,0.01,-10688.00,45278.00,46000,20240923,-44.78,21450,20250219,18.41,30900,-17.80,20250102,21450,18.41,20250219,47150,-46.13,20240314,21450,18.41,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25600,100,2,0.39,13662300,521,397.71,25300,26700,25300,33150,17850,25500,26223.22,0.34,0,-77,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1062,-2.40,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-44.35,21450,20250219,19.35,30900,-17.15,20250102,21450,19.35,20250219,47150,-45.71,20240314,21450,19.35,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25900,400,2,1.57,13636700,520,396.95,25300,26700,25300,33150,17850,25500,26224.42,0.34,0,-77,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1075,-2.42,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-43.70,21450,20250219,20.75,30900,-16.18,20250102,21450,20.75,20250219,47150,-45.07,20240314,21450,20.75,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,120116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,500,2,1.96,11329200,432,329.77,25300,26700,25300,33150,17850,25500,26225.00,0.34,0,-68,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1079,-2.43,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240314,21450,21.21,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,500,2,1.96,10263700,391,298.47,25300,26700,25300,33150,17850,25500,26249.87,0.34,0,-64,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1079,-2.43,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240314,21450,21.21,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,100116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26400,900,2,3.53,3418900,130,99.24,25300,26700,25300,33150,17850,25500,26299.23,0.34,0,-58,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1096,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.61,21450,20250219,23.08,30900,-14.56,20250102,21450,23.08,20250219,47150,-44.01,20240314,21450,23.08,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N +20250314,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25300,-200,5,-0.78,75900,3,2.29,25300,25300,25300,33150,17850,25500,25300.00,0.34,0,3,26433,25966,25733,25266,25033,25850,25150,42,7650,1000,15300,50,1,4150000,1050,-2.37,0.56,06,0.00,-10688.00,45278.00,46000,20240923,-45.00,21450,20250219,17.95,30900,-18.12,20250102,21450,17.95,20250219,47150,-46.34,20240314,21450,17.95,20250219,0.00,N,001080,1000,41 억,,14080,N,N,13,N,00,N 20250313,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,-500,5,-1.92,3375250,131,10.98,25750,26200,25500,33800,18200,26000,25765.27,0.32,0,-26,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1058,-2.39,0.56,06,0.00,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240313,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13406,N,N,13,N,00,N 20250313,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2406250,93,7.80,25750,26200,25750,33800,18200,26000,25873.66,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N 20250313,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2148250,83,6.96,25750,26200,25750,33800,18200,26000,25882.53,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N diff --git a/001120/price/prices-20250301.csv b/001120/price/prices-20250301.csv index 4a933b1d4bd4..a4e22a9c3432 100644 --- a/001120/price/prices-20250301.csv +++ b/001120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-150,5,-0.58,5690010475,223437,93.39,25700,25950,25200,33400,18000,25700,25465.81,21.94,0,-20386,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9903,8.46,0.43,12,0.58,3021.00,59671.00,35950,20240521,-28.93,23900,20250203,6.90,29200,-12.50,20250219,23900,6.90,20250203,35950,-28.93,20240521,23900,6.90,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,2670,N,00,N +20250314,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-150,5,-0.58,5145907275,202113,84.48,25700,25950,25200,33400,18000,25700,25460.54,21.94,0,-16994,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9903,8.46,0.43,12,0.52,3021.00,59671.00,35950,20240521,-28.93,23900,20250203,6.90,29200,-12.50,20250219,23900,6.90,20250203,35950,-28.93,20240521,23900,6.90,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25375,-325,5,-1.26,4106834625,161175,67.37,25700,25950,25200,33400,18000,25700,25480.59,21.94,0,-28774,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9835,8.40,0.43,12,0.42,3021.00,59671.00,35950,20240521,-29.42,23900,20250203,6.17,29200,-13.10,20250219,23900,6.17,20250203,35950,-29.42,20240521,23900,6.17,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-300,5,-1.17,3449471125,135272,56.54,25700,25950,25200,33400,18000,25700,25500.26,21.94,0,-30403,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9845,8.41,0.43,12,0.35,3021.00,59671.00,35950,20240521,-29.35,23900,20250203,6.28,29200,-13.01,20250219,23900,6.28,20250203,35950,-29.35,20240521,23900,6.28,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-300,5,-1.17,2967133175,116273,48.60,25700,25950,25200,33400,18000,25700,25518.68,21.94,0,-28711,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9845,8.41,0.43,12,0.30,3021.00,59671.00,35950,20240521,-29.35,23900,20250203,6.28,29200,-13.01,20250219,23900,6.28,20250203,35950,-29.35,20240521,23900,6.28,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-300,5,-1.17,2029444000,79252,33.12,25700,25950,25250,33400,18000,25700,25607.48,21.94,0,-23471,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9845,8.41,0.43,12,0.20,3021.00,59671.00,35950,20240521,-29.35,23900,20250203,6.28,29200,-13.01,20250219,23900,6.28,20250203,35950,-29.35,20240521,23900,6.28,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,-50,5,-0.19,819350775,31803,13.29,25700,25950,25650,33400,18000,25700,25763.32,21.94,0,-9426,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9942,8.49,0.43,12,0.08,3021.00,59671.00,35950,20240521,-28.65,23900,20250203,7.32,29200,-12.16,20250219,23900,7.32,20250203,35950,-28.65,20240521,23900,7.32,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N +20250314,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,0,3,0.00,4780200,186,0.08,25700,25700,25700,33400,18000,25700,25700.00,21.94,0,-2,26300,26000,25800,25500,25300,26150,25650,1938,7700,5000,19530,50,1,38760000,9961,8.51,0.43,12,0.00,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.33,N,001120,5000,1938 억,,8502415,N,N,3430,N,00,N 20250313,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-50,5,-0.19,6161139875,238482,100.07,25650,26100,25600,33450,18050,25750,25834.97,21.67,0,-15856,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,9961,8.51,0.43,12,0.62,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,3415,N,00,N 20250313,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,200,2,0.78,3516654575,135685,56.93,25650,26100,25600,33450,18050,25750,25917.80,21.67,0,-18698,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10058,8.59,0.43,12,0.35,3021.00,59671.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N 20250313,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,200,2,0.78,2865336200,110544,46.39,25650,26100,25600,33450,18050,25750,25920.34,21.67,0,-9628,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10058,8.59,0.43,12,0.29,3021.00,59671.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N diff --git a/001130/price/prices-20250301.csv b/001130/price/prices-20250301.csv index 63b93a571855..5ca9773064b9 100644 --- a/001130/price/prices-20250301.csv +++ b/001130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129500,500,2,0.39,231968950,1797,190.76,129200,130500,128600,167700,90300,129000,129086.78,8.05,0,-229,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2189,2.70,0.22,12,0.11,48048.00,589279.00,147800,20240617,-12.38,120900,20241209,7.11,132500,-2.26,20250307,123100,5.20,20250203,147800,-12.38,20240617,120900,7.11,20241209,0.43,N,001130,5000,84 억,,135996,N,N,1,N,00,N +20250314,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129800,800,2,0.62,217596050,1686,178.98,129200,130500,128600,167700,90300,129000,129060.53,8.05,0,-181,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2194,2.70,0.22,12,0.10,48048.00,589279.00,147800,20240617,-12.18,120900,20241209,7.36,132500,-2.04,20250307,123100,5.44,20250203,147800,-12.18,20240617,120900,7.36,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,-200,5,-0.16,169009450,1311,139.17,129200,129800,128600,167700,90300,129000,128916.44,8.05,0,59,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2177,2.68,0.22,12,0.08,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,132500,-2.79,20250307,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,0,3,0.00,136821950,1061,112.63,129200,129800,128600,167700,90300,129000,128955.66,8.05,0,141,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,-200,5,-0.16,134887650,1046,111.04,129200,129800,128600,167700,90300,129000,128955.69,8.05,0,143,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2177,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,132500,-2.79,20250307,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128600,-400,5,-0.31,119693200,928,98.51,129200,129800,128600,167700,90300,129000,128979.74,8.05,0,106,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2173,2.68,0.22,12,0.05,48048.00,589279.00,147800,20240617,-12.99,120900,20241209,6.37,132500,-2.94,20250307,123100,4.47,20250203,147800,-12.99,20240617,120900,6.37,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,100116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,0,3,0.00,84873400,658,69.85,129200,129800,128600,167700,90300,129000,128986.93,8.05,0,111,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2180,2.68,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N +20250314,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,100,2,0.08,258300,2,0.21,129200,129200,129100,167700,90300,129000,129150.00,8.05,0,0,132400,130700,129700,128000,127000,130200,127500,85,38700,5000,95460,100,1,1690000,2182,2.69,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.43,N,001130,5000,84 억,,135996,N,N,4,N,00,N 20250313,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,122593600,942,44.18,129200,131400,128700,167900,90500,129200,130141.83,8.02,0,-183,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,135472,N,N,4,N,00,N 20250313,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129900,700,2,0.54,88934500,682,31.99,129200,131400,128700,167900,90500,129200,130402.49,8.02,0,-189,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2195,2.70,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.11,120900,20241209,7.44,132500,-1.96,20250307,123100,5.52,20250203,147800,-12.11,20240617,120900,7.44,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N 20250313,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,200,2,0.15,19303700,149,6.99,129200,131000,128700,167900,90500,129200,129555.03,8.02,0,-63,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2187,2.69,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,132500,-2.34,20250307,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N diff --git a/001140/price/prices-20250301.csv b/001140/price/prices-20250301.csv index 585d1f81084b..b6f17a7b8cab 100644 --- a/001140/price/prices-20250301.csv +++ b/001140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,150117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,120117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,110116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,100116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250314,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3050,20240304,-30.82,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2595,-18.69,20240314,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250313,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250313,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250313,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250301.csv b/001200/price/prices-20250301.csv index 42fea99d7511..6707da14f45c 100644 --- a/001200/price/prices-20250301.csv +++ b/001200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2565,-10,5,-0.39,825003936,321850,92.60,2560,2590,2545,3345,1805,2575,2563.32,10.40,0,-37823,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2485,8.09,0.24,12,0.33,317.00,10557.00,6460,20240625,-60.29,2305,20250203,11.28,2825,-9.20,20250220,2305,11.28,20250203,6460,-60.29,20240625,2305,11.28,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,627,N,00,N +20250314,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2570,-5,5,-0.19,783503616,305691,87.95,2560,2590,2545,3345,1805,2575,2563.06,10.40,0,-33837,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2489,8.11,0.24,12,0.32,317.00,10557.00,6460,20240625,-60.22,2305,20250203,11.50,2825,-9.03,20250220,2305,11.50,20250203,6460,-60.22,20240625,2305,11.50,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2570,-5,5,-0.19,728960681,284405,81.83,2560,2590,2545,3345,1805,2575,2563.11,10.40,0,-41260,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2489,8.11,0.24,12,0.29,317.00,10557.00,6460,20240625,-60.22,2305,20250203,11.50,2825,-9.03,20250220,2305,11.50,20250203,6460,-60.22,20240625,2305,11.50,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2565,-10,5,-0.39,643795804,251154,72.26,2560,2590,2545,3345,1805,2575,2563.35,10.40,0,-41307,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2485,8.09,0.24,12,0.26,317.00,10557.00,6460,20240625,-60.29,2305,20250203,11.28,2825,-9.20,20250220,2305,11.28,20250203,6460,-60.29,20240625,2305,11.28,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,120117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,0,3,0.00,602185654,234932,67.60,2560,2590,2545,3345,1805,2575,2563.23,10.40,0,-38064,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2494,8.12,0.24,12,0.24,317.00,10557.00,6460,20240625,-60.14,2305,20250203,11.71,2825,-8.85,20250220,2305,11.71,20250203,6460,-60.14,20240625,2305,11.71,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2565,-10,5,-0.39,497365409,194019,55.82,2560,2590,2545,3345,1805,2575,2563.49,10.40,0,-49003,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2485,8.09,0.24,12,0.20,317.00,10557.00,6460,20240625,-60.29,2305,20250203,11.28,2825,-9.20,20250220,2305,11.28,20250203,6460,-60.29,20240625,2305,11.28,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,100117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,0,3,0.00,268905227,104674,30.12,2560,2590,2555,3345,1805,2575,2568.98,10.40,0,-12704,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2494,8.12,0.24,12,0.11,317.00,10557.00,6460,20240625,-60.14,2305,20250203,11.71,2825,-8.85,20250220,2305,11.71,20250203,6460,-60.14,20240625,2305,11.71,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N +20250314,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2570,-5,5,-0.19,5791385,2261,0.65,2560,2570,2560,3345,1805,2575,2561.43,10.40,0,1121,2641,2607,2586,2552,2531,2597,2542,5376,770,5000,1850,5,1,96866418,2489,8.11,0.24,12,0.00,317.00,10557.00,6460,20240625,-60.22,2305,20250203,11.50,2825,-9.03,20250220,2305,11.50,20250203,6460,-60.22,20240625,2305,11.50,20250203,4.66,N,001200,5000,5375 억,,10070373,N,N,245,N,00,N 20250313,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,-30,5,-1.15,894161990,344702,82.01,2605,2620,2565,3385,1825,2605,2594.57,10.45,0,-97175,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2494,8.12,0.24,12,0.36,317.00,10557.00,6460,20240625,-60.14,2305,20250203,11.71,2825,-8.85,20250220,2305,11.71,20250203,6460,-60.14,20240625,2305,11.71,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,245,N,00,N 20250313,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,-20,5,-0.77,760682965,292849,69.67,2605,2620,2575,3385,1825,2605,2597.53,10.45,0,-93275,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2504,8.15,0.24,12,0.30,317.00,10557.00,6460,20240625,-59.98,2305,20250203,12.15,2825,-8.50,20250220,2305,12.15,20250203,6460,-59.98,20240625,2305,12.15,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N 20250313,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,-10,5,-0.38,644030861,247664,58.92,2605,2620,2585,3385,1825,2605,2600.42,10.45,0,-70753,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2514,8.19,0.25,12,0.26,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N diff --git a/001210/price/prices-20250301.csv b/001210/price/prices-20250301.csv index bcc134b6d0ad..513e8ad62803 100644 --- a/001210/price/prices-20250301.csv +++ b/001210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,701,-3,5,-0.43,21872075,31326,34.81,702,702,693,915,493,704,698.20,13.24,0,-2105,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,403,-1.56,0.53,12,0.05,-448.00,1313.00,1349,20250115,-48.04,589,20241204,19.02,1349,-48.04,20250115,660,6.21,20250311,1349,-48.04,20250115,589,19.02,20241204,0.00,N,001210,500,287 억,,7607760,N,N,7,N,00,N +20250314,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,701,-3,5,-0.43,20430457,29265,32.52,702,702,693,915,493,704,698.12,13.24,0,-2116,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,403,-1.56,0.53,12,0.05,-448.00,1313.00,1349,20250115,-48.04,589,20241204,19.02,1349,-48.04,20250115,660,6.21,20250311,1349,-48.04,20250115,589,19.02,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-4,5,-0.57,18115431,25950,28.84,702,702,693,915,493,704,698.09,13.24,0,-2806,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,402,-1.56,0.53,12,0.05,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-4,5,-0.57,17064167,24448,27.17,702,702,693,915,493,704,697.98,13.24,0,-2774,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,402,-1.56,0.53,12,0.04,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,120117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-4,5,-0.57,16644351,23846,26.50,702,702,693,915,493,704,697.99,13.24,0,-2772,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,402,-1.56,0.53,12,0.04,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,-6,5,-0.85,10872118,15583,17.32,702,702,693,915,493,704,697.69,13.24,0,938,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,401,-1.56,0.53,12,0.03,-448.00,1313.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,660,5.76,20250311,1349,-48.26,20250115,589,18.51,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,100117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,697,-7,5,-0.99,8194403,11736,13.04,702,702,693,915,493,704,698.23,13.24,0,915,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,401,-1.56,0.53,12,0.02,-448.00,1313.00,1349,20250115,-48.33,589,20241204,18.34,1349,-48.33,20250115,660,5.61,20250311,1349,-48.33,20250115,589,18.34,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N +20250314,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-2,5,-0.28,1621620,2310,2.57,702,702,702,915,493,704,702.00,13.24,0,-346,731,717,695,681,659,724,688,287,211,500,490,1,1,57472957,403,-1.57,0.53,12,0.00,-448.00,1313.00,1349,20250115,-47.96,589,20241204,19.19,1349,-47.96,20250115,660,6.36,20250311,1349,-47.96,20250115,589,19.19,20241204,0.00,N,001210,500,287 억,,7607760,N,N,73,N,00,N 20250313,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,704,19,2,2.77,58922804,84273,210.68,673,709,673,890,480,685,699.19,13.20,0,17990,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,405,-1.57,0.54,12,0.15,-448.00,1313.00,1349,20250115,-47.81,589,20241204,19.52,1349,-47.81,20250115,660,6.67,20250311,1349,-47.81,20250115,589,19.52,20241204,0.00,N,001210,500,287 억,,7586343,N,N,73,N,00,N 20250313,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,15,2,2.19,49897825,71423,178.56,673,709,673,890,480,685,698.62,13.20,0,17178,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.12,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N 20250313,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,15,2,2.19,43106141,61688,154.22,673,709,673,890,480,685,698.78,13.20,0,18601,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.11,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N diff --git a/001230/price/prices-20250301.csv b/001230/price/prices-20250301.csv index 4106956fa988..a5e5f9d187e3 100644 --- a/001230/price/prices-20250301.csv +++ b/001230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7620,10,2,0.13,190254595,24995,103.66,7680,7690,7520,9890,5330,7610,7611.71,10.21,0,-6377,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2423,1.76,0.15,12,0.08,4328.00,51560.00,8790,20240516,-13.31,6900,20250203,10.43,7910,-3.67,20250307,6900,10.43,20250203,8790,-13.31,20240516,6900,10.43,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,5,N,00,N +20250314,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7620,10,2,0.13,177639755,23337,96.79,7680,7690,7520,9890,5330,7610,7611.94,10.21,0,-5964,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2423,1.76,0.15,12,0.07,4328.00,51560.00,8790,20240516,-13.31,6900,20250203,10.43,7910,-3.67,20250307,6900,10.43,20250203,8790,-13.31,20240516,6900,10.43,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,40,2,0.53,167483985,22004,91.26,7680,7690,7520,9890,5330,7610,7611.52,10.21,0,-5511,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2433,1.77,0.15,12,0.07,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,20,2,0.26,156958365,20625,85.54,7680,7690,7520,9890,5330,7610,7610.10,10.21,0,-5211,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2426,1.76,0.15,12,0.06,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,120118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,-10,5,-0.13,91638260,12036,49.92,7680,7690,7520,9890,5330,7610,7613.68,10.21,0,1402,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2417,1.76,0.15,12,0.04,4328.00,51560.00,8790,20240516,-13.54,6900,20250203,10.14,7910,-3.92,20250307,6900,10.14,20250203,8790,-13.54,20240516,6900,10.14,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,-10,5,-0.13,71565110,9394,38.96,7680,7690,7520,9890,5330,7610,7618.17,10.21,0,2239,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2417,1.76,0.15,12,0.03,4328.00,51560.00,8790,20240516,-13.54,6900,20250203,10.14,7910,-3.92,20250307,6900,10.14,20250203,8790,-13.54,20240516,6900,10.14,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,20,2,0.26,63460080,8328,34.54,7680,7690,7520,9890,5330,7610,7620.09,10.21,0,2795,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2426,1.76,0.15,12,0.03,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N +20250314,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7620,10,2,0.13,766800,100,0.41,7680,7680,7620,9890,5330,7610,7668.00,10.21,0,-12,7770,7690,7640,7560,7510,7665,7535,2711,2280,5000,5630,10,1,31800483,2423,1.76,0.15,12,0.00,4328.00,51560.00,8790,20240516,-13.31,6900,20250203,10.43,7910,-3.67,20250307,6900,10.43,20250203,8790,-13.31,20240516,6900,10.43,20250203,0.66,N,001230,5000,2710 억,,3248261,N,N,50,N,00,N 20250313,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7610,-30,5,-0.39,183745915,24078,143.87,7650,7720,7590,9930,5350,7640,7631.28,10.18,0,4794,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2420,1.76,0.15,12,0.08,4328.00,51560.00,8790,20240516,-13.42,6900,20250203,10.29,7910,-3.79,20250307,6900,10.29,20250203,8790,-13.42,20240516,6900,10.29,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,50,N,00,N 20250313,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,0,3,0.00,156641595,20512,122.56,7650,7720,7590,9930,5350,7640,7636.58,10.18,0,5687,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2430,1.77,0.15,12,0.06,4328.00,51560.00,8790,20240516,-13.08,6900,20250203,10.72,7910,-3.41,20250307,6900,10.72,20250203,8790,-13.08,20240516,6900,10.72,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N 20250313,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,10,2,0.13,139044885,18199,108.74,7650,7720,7590,9930,5350,7640,7640.25,10.18,0,6470,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2433,1.77,0.15,12,0.06,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N diff --git a/001250/price/prices-20250301.csv b/001250/price/prices-20250301.csv index a16d9eaf0cbb..c98c716f4843 100644 --- a/001250/price/prices-20250301.csv +++ b/001250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,25,2,0.97,559838639,214597,58.53,2590,2635,2580,3365,1815,2590,2608.78,6.29,0,9223,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2158,7.78,0.51,12,0.26,336.00,5119.00,4455,20240920,-41.30,2325,20240418,12.47,2910,-10.14,20250120,2470,5.87,20250207,4455,-41.30,20240920,2325,12.47,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,23,N,00,N +20250314,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,20,2,0.77,525912458,201603,54.98,2590,2635,2580,3365,1815,2590,2608.65,6.29,0,5491,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2154,7.77,0.51,12,0.24,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,2910,-10.31,20250120,2470,5.67,20250207,4455,-41.41,20240920,2325,12.26,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,20,2,0.77,386200479,147976,40.36,2590,2635,2580,3365,1815,2590,2609.89,6.29,0,-14482,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2154,7.77,0.51,12,0.18,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,2910,-10.31,20250120,2470,5.67,20250207,4455,-41.41,20240920,2325,12.26,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,25,2,0.97,359376879,137704,37.56,2590,2635,2580,3365,1815,2590,2609.78,6.29,0,-12081,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2158,7.78,0.51,12,0.17,336.00,5119.00,4455,20240920,-41.30,2325,20240418,12.47,2910,-10.14,20250120,2470,5.87,20250207,4455,-41.30,20240920,2325,12.47,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,120118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,20,2,0.77,296630898,113644,30.99,2590,2635,2580,3365,1815,2590,2610.18,6.29,0,-9872,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2154,7.77,0.51,12,0.14,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,2910,-10.31,20250120,2470,5.67,20250207,4455,-41.41,20240920,2325,12.26,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,20,2,0.77,261726859,100235,27.34,2590,2635,2580,3365,1815,2590,2611.13,6.29,0,-6314,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2154,7.77,0.51,12,0.12,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,2910,-10.31,20250120,2470,5.67,20250207,4455,-41.41,20240920,2325,12.26,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,35,2,1.35,169357550,64742,17.66,2590,2635,2580,3365,1815,2590,2615.88,6.29,0,6590,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2167,7.81,0.51,12,0.08,336.00,5119.00,4455,20240920,-41.08,2325,20240418,12.90,2910,-9.79,20250120,2470,6.28,20250207,4455,-41.08,20240920,2325,12.90,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N +20250314,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,10,2,0.39,14841870,5733,1.56,2590,2600,2580,3365,1815,2590,2588.85,6.29,0,2785,2663,2626,2603,2566,2543,2615,2555,2063,775,2500,1650,5,1,82533764,2146,7.74,0.51,12,0.01,336.00,5119.00,4455,20240920,-41.64,2325,20240418,11.83,2910,-10.65,20250120,2470,5.26,20250207,4455,-41.64,20240920,2325,11.83,20240418,3.97,N,001250,2500,2063 억,,5193574,N,N,240,N,00,N 20250313,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,954508202,365248,73.39,2620,2640,2580,3385,1825,2605,2613.38,6.26,0,9888,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2138,7.71,0.51,12,0.44,336.00,5119.00,4455,20240920,-41.86,2325,20240418,11.40,2910,-11.00,20250120,2470,4.86,20250207,4455,-41.86,20240920,2325,11.40,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,240,N,00,N 20250313,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-20,5,-0.77,899456774,343979,69.12,2620,2640,2580,3385,1825,2605,2614.86,6.26,0,8163,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2133,7.69,0.50,12,0.42,336.00,5119.00,4455,20240920,-41.98,2325,20240418,11.18,2910,-11.17,20250120,2470,4.66,20250207,4455,-41.98,20240920,2325,11.18,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N 20250313,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,748402864,285602,57.39,2620,2640,2585,3385,1825,2605,2620.44,6.26,0,18426,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2146,7.74,0.51,12,0.35,336.00,5119.00,4455,20240920,-41.64,2325,20240418,11.83,2910,-10.65,20250120,2470,5.26,20250207,4455,-41.64,20240920,2325,11.83,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N diff --git a/001260/price/prices-20250301.csv b/001260/price/prices-20250301.csv index 26e1e9974ddd..a981b3a0bc1a 100644 --- a/001260/price/prices-20250301.csv +++ b/001260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,70,2,0.86,112458380,13830,109.51,8100,8240,8080,10600,5720,8160,8131.48,1.34,0,-188,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,809,13.51,0.71,12,0.14,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.29,N,001260,5000,491 억,,131499,N,N,2,N,00,N +20250314,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,40,2,0.49,99363930,12235,96.88,8100,8210,8080,10600,5720,8160,8121.29,1.34,0,434,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,806,13.46,0.71,12,0.12,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8170,10,2,0.12,93491740,11517,91.19,8100,8210,8080,10600,5720,8160,8117.72,1.34,0,748,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,803,13.42,0.71,12,0.12,609.00,11513.00,10500,20241113,-22.19,5660,20240418,44.35,8760,-6.74,20250206,7420,10.11,20250203,10500,-22.19,20241113,5660,44.35,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,-40,5,-0.49,74978840,9239,73.16,8100,8210,8080,10600,5720,8160,8115.47,1.34,0,-300,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,798,13.33,0.71,12,0.09,609.00,11513.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7420,9.43,20250203,10500,-22.67,20241113,5660,43.46,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-50,5,-0.61,68370580,8426,66.72,8100,8210,8080,10600,5720,8160,8114.24,1.34,0,-106,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,797,13.32,0.70,12,0.09,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-50,5,-0.61,59240870,7303,57.83,8100,8210,8080,10600,5720,8160,8111.85,1.34,0,418,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,797,13.32,0.70,12,0.07,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-50,5,-0.61,39475450,4862,38.50,8100,8210,8100,10600,5720,8160,8119.18,1.34,0,1293,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,797,13.32,0.70,12,0.05,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N +20250314,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8170,10,2,0.12,6910620,851,6.74,8100,8170,8100,10600,5720,8160,8120.59,1.34,0,-130,8613,8386,8273,8046,7933,8330,7990,492,2440,5000,5220,10,1,9832572,803,13.42,0.71,12,0.01,609.00,11513.00,10500,20241113,-22.19,5660,20240418,44.35,8760,-6.74,20250206,7420,10.11,20250203,10500,-22.19,20241113,5660,44.35,20240418,0.29,N,001260,5000,491 억,,131499,N,N,27,N,00,N 20250313,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-170,5,-2.04,104501795,12629,79.05,8360,8500,8160,10820,5840,8330,8274.75,1.36,0,-4707,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,802,13.40,0.71,12,0.13,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.31,N,001260,5000,491 억,,133341,N,N,27,N,00,N 20250313,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,-120,5,-1.44,87572145,10558,66.09,8360,8500,8170,10820,5840,8330,8294.39,1.36,0,-4277,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,807,13.48,0.71,12,0.11,609.00,11513.00,10500,20241113,-21.81,5660,20240418,45.05,8760,-6.28,20250206,7420,10.65,20250203,10500,-21.81,20241113,5660,45.05,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N 20250313,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,-140,5,-1.68,82196990,9902,61.98,8360,8500,8170,10820,5840,8330,8301.05,1.36,0,-3966,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,805,13.45,0.71,12,0.10,609.00,11513.00,10500,20241113,-22.00,5660,20240418,44.70,8760,-6.51,20250206,7420,10.38,20250203,10500,-22.00,20241113,5660,44.70,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N diff --git a/001270/price/prices-20250301.csv b/001270/price/prices-20250301.csv index ed9bf6b39600..fba2e3b47671 100644 --- a/001270/price/prices-20250301.csv +++ b/001270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,50494250,1881,113.93,26800,27100,26700,34900,18800,26850,26844.36,1.36,0,-221,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.02,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141075,N,N,3,N,00,N +20250314,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,0,3,0.00,49609100,1848,111.93,26800,27100,26700,34900,18800,26850,26844.75,1.36,0,-200,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,0,3,0.00,49046050,1827,110.66,26800,27100,26700,34900,18800,26850,26845.13,1.36,0,-183,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,0,3,0.00,45588400,1698,102.85,26800,27100,26700,34900,18800,26850,26848.29,1.36,0,-104,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,43765950,1630,98.73,26800,27100,26700,34900,18800,26850,26850.28,1.36,0,-103,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.02,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-100,5,-0.37,36559650,1361,82.43,26800,27100,26700,34900,18800,26850,26862.34,1.36,0,-70,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2774,6.24,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,50,2,0.19,31033350,1155,69.96,26800,27100,26800,34900,18800,26850,26868.70,1.36,0,-41,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N +20250314,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,1018400,38,2.30,26800,26800,26800,34900,18800,26850,26800.00,1.36,0,-29,27316,27082,26916,26682,26516,27200,26800,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141075,N,N,32,N,00,N 20250313,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-150,5,-0.56,44574900,1651,581.34,26750,27150,26750,35100,18900,27000,26998.91,1.31,0,-139,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,136342,N,N,32,N,00,N 20250313,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,-100,5,-0.37,41485600,1536,540.85,26750,27150,26750,35100,18900,27000,27008.85,1.31,0,-79,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N 20250313,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,40840000,1512,532.39,26750,27150,26750,35100,18900,27000,27010.58,1.31,0,-55,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N diff --git a/001290/price/prices-20250301.csv b/001290/price/prices-20250301.csv index 131a67b54f24..0fb0b525f5bb 100644 --- a/001290/price/prices-20250301.csv +++ b/001290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-3,5,-0.71,94537266,225386,31.78,422,427,415,549,297,423,419.45,0.32,0,-1076,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.21,5.00,2193.00,820,20240304,-48.78,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,794,-47.10,20240315,401,4.74,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,11,N,00,N +20250314,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-5,5,-1.18,91599701,218381,30.79,422,427,415,549,297,423,419.45,0.32,0,827,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.20,5.00,2193.00,820,20240304,-49.02,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,794,-47.36,20240315,401,4.24,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-5,5,-1.18,87175051,207818,29.31,422,427,415,549,297,423,419.48,0.32,0,3700,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.19,5.00,2193.00,820,20240304,-49.02,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,794,-47.36,20240315,401,4.24,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-6,5,-1.42,86162193,205394,28.96,422,427,415,549,297,423,419.50,0.32,0,3718,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.19,5.00,2193.00,820,20240304,-49.15,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,794,-47.48,20240315,401,3.99,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,419,-4,5,-0.95,86150062,205365,28.96,422,427,415,549,297,423,419.50,0.32,0,3720,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,454,83.80,0.19,12,0.19,5.00,2193.00,820,20240304,-48.90,401,20241209,4.49,443,-5.42,20250123,408,2.70,20250310,794,-47.23,20240315,401,4.49,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,416,-7,5,-1.65,85987884,204977,28.90,422,427,415,549,297,423,419.50,0.32,0,3720,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,451,83.20,0.19,12,0.19,5.00,2193.00,820,20240304,-49.27,401,20241209,3.74,443,-6.09,20250123,408,1.96,20250310,794,-47.61,20240315,401,3.74,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-3,5,-0.71,60122842,143106,20.18,422,427,416,549,297,423,420.13,0.32,0,3766,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.13,5.00,2193.00,820,20240304,-48.78,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,794,-47.10,20240315,401,4.74,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N +20250314,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,-1,5,-0.24,584470,1385,0.20,422,422,422,549,297,423,422.00,0.32,0,-207,450,436,424,410,398,443,417,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.00,5.00,2193.00,820,20240304,-48.54,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,794,-46.85,20240315,401,5.24,20241209,0.19,N,001290,1000,1096 억,,348362,N,N,7,N,00,N 20250313,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,11,2,2.67,298287224,709148,462.46,412,438,412,535,289,412,420.63,0.28,0,4364,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,458,84.60,0.19,12,0.65,5.00,2193.00,820,20240304,-48.41,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,794,-46.73,20240315,401,5.49,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,7,N,00,N 20250313,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,12,2,2.91,297484821,707249,461.22,412,438,412,535,289,412,420.62,0.28,0,4669,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,459,84.80,0.19,12,0.65,5.00,2193.00,820,20240304,-48.29,401,20241209,5.74,443,-4.29,20250123,408,3.92,20250310,794,-46.60,20240315,401,5.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N 20250313,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,5,2,1.21,258059775,613793,400.27,412,438,412,535,289,412,420.43,0.28,0,5003,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,452,83.40,0.19,12,0.57,5.00,2193.00,820,20240304,-49.15,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,794,-47.48,20240315,401,3.99,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N diff --git a/001340/price/prices-20250301.csv b/001340/price/prices-20250301.csv index 752f6d457ca6..7ee670319738 100644 --- a/001340/price/prices-20250301.csv +++ b/001340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6900,150,2,2.22,766593725,112376,89.58,6680,6900,6680,8770,4730,6750,6821.68,2.05,0,17925,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3099,40.12,1.45,12,0.25,172.00,4772.00,18440,20240612,-62.58,6550,20241227,5.34,8160,-15.44,20250107,6580,4.86,20250210,18440,-62.58,20240612,6550,5.34,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,130,2,1.93,676749465,99341,79.19,6680,6890,6680,8770,4730,6750,6812.39,2.05,0,18708,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3090,40.00,1.44,12,0.22,172.00,4772.00,18440,20240612,-62.69,6550,20241227,5.04,8160,-15.69,20250107,6580,4.56,20250210,18440,-62.69,20240612,6550,5.04,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,110,2,1.63,587963695,86382,68.86,6680,6890,6680,8770,4730,6750,6806.55,2.05,0,18129,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3081,39.88,1.44,12,0.19,172.00,4772.00,18440,20240612,-62.80,6550,20241227,4.73,8160,-15.93,20250107,6580,4.26,20250210,18440,-62.80,20240612,6550,4.73,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,90,2,1.33,498220925,73300,58.43,6680,6890,6680,8770,4730,6750,6797.01,2.05,0,15587,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3072,39.77,1.43,12,0.16,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6580,3.95,20250210,18440,-62.91,20240612,6550,4.43,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,50,2,0.74,391279835,57634,45.94,6680,6890,6680,8770,4730,6750,6789.05,2.05,0,11673,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3054,39.53,1.42,12,0.13,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6580,3.34,20250210,18440,-63.12,20240612,6550,3.82,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,50,2,0.74,354172250,52167,41.58,6680,6890,6680,8770,4730,6750,6789.20,2.05,0,9378,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3054,39.53,1.42,12,0.12,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6580,3.34,20250210,18440,-63.12,20240612,6550,3.82,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,100119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,90,2,1.33,158007385,23193,18.49,6680,6890,6680,8770,4730,6750,6812.72,2.05,0,4531,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3072,39.77,1.43,12,0.05,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6580,3.95,20250210,18440,-62.91,20240612,6550,4.43,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N +20250314,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-10,5,-0.15,17864030,2668,2.13,6680,6750,6680,8770,4730,6750,6695.66,2.05,0,823,7096,6922,6806,6632,6516,6865,6575,225,2020,500,4180,10,1,44918407,3028,39.19,1.41,12,0.01,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,921854,N,N,0,N,00,N 20250313,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6750,-60,5,-0.88,847939665,124663,123.93,6890,6980,6690,8850,4770,6810,6801.89,2.04,0,-27192,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3032,39.24,1.41,12,0.28,172.00,4772.00,18440,20240612,-63.39,6550,20241227,3.05,8160,-17.28,20250107,6580,2.58,20250210,18440,-63.39,20240612,6550,3.05,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N 20250313,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-70,5,-1.03,775022130,113840,113.17,6890,6980,6690,8850,4770,6810,6807.99,2.04,0,-24871,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3028,39.19,1.41,12,0.25,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N 20250313,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-70,5,-1.03,663098465,97242,96.67,6890,6980,6690,8850,4770,6810,6819.05,2.04,0,-20690,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3028,39.19,1.41,12,0.22,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N diff --git a/001360/price/prices-20250301.csv b/001360/price/prices-20250301.csv index 50d54f583f79..62e2d54db477 100644 --- a/001360/price/prices-20250301.csv +++ b/001360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,-17,5,-1.07,262661593,165866,68.12,1576,1600,1576,2070,1116,1594,1583.58,6.03,0,-12531,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1485,-4.65,1.48,12,0.18,-339.00,1063.00,2220,20240925,-28.96,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.50,N,001360,500,470 억,,5676156,N,N,29,N,00,N +20250314,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1593,-1,5,-0.06,225452880,142370,58.47,1576,1600,1576,2070,1116,1594,1583.57,6.03,0,-3965,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1500,-4.70,1.50,12,0.15,-339.00,1063.00,2220,20240925,-28.24,1390,20241209,14.60,1667,-4.44,20250224,1410,12.98,20250203,2220,-28.24,20240925,1390,14.60,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1582,-12,5,-0.75,188503469,119026,48.88,1576,1600,1576,2070,1116,1594,1583.72,6.03,0,-1343,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1490,-4.67,1.49,12,0.13,-339.00,1063.00,2220,20240925,-28.74,1390,20241209,13.81,1667,-5.10,20250224,1410,12.20,20250203,2220,-28.74,20240925,1390,13.81,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1580,-14,5,-0.88,160621758,101380,41.64,1576,1600,1576,2070,1116,1594,1584.35,6.03,0,656,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1488,-4.66,1.49,12,0.11,-339.00,1063.00,2220,20240925,-28.83,1390,20241209,13.67,1667,-5.22,20250224,1410,12.06,20250203,2220,-28.83,20240925,1390,13.67,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1584,-10,5,-0.63,128209854,80866,33.21,1576,1600,1576,2070,1116,1594,1585.46,6.03,0,3122,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1492,-4.67,1.49,12,0.09,-339.00,1063.00,2220,20240925,-28.65,1390,20241209,13.96,1667,-4.98,20250224,1410,12.34,20250203,2220,-28.65,20240925,1390,13.96,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,-16,5,-1.00,81885801,51613,21.20,1576,1600,1576,2070,1116,1594,1586.53,6.03,0,1131,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1486,-4.65,1.48,12,0.05,-339.00,1063.00,2220,20240925,-28.92,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,100119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1595,1,2,0.06,43172844,27173,11.16,1576,1600,1576,2070,1116,1594,1588.81,6.03,0,2059,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1502,-4.71,1.50,12,0.03,-339.00,1063.00,2220,20240925,-28.15,1390,20241209,14.75,1667,-4.32,20250224,1410,13.12,20250203,2220,-28.15,20240925,1390,14.75,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N +20250314,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1593,-1,5,-0.06,8039211,5101,2.10,1576,1594,1576,2070,1116,1594,1576.01,6.03,0,812,1643,1618,1594,1569,1545,1631,1582,471,476,500,1110,1,1,94162079,1500,-4.70,1.50,12,0.01,-339.00,1063.00,2220,20240925,-28.24,1390,20241209,14.60,1667,-4.44,20250224,1410,12.98,20250203,2220,-28.24,20240925,1390,14.60,20241209,0.50,N,001360,500,470 억,,5676156,N,N,267,N,00,N 20250313,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1594,21,2,1.34,388316295,242732,125.87,1570,1619,1570,2040,1102,1573,1599.77,5.86,0,54614,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1501,-4.70,1.50,12,0.26,-339.00,1063.00,2220,20240925,-28.20,1390,20241209,14.68,1667,-4.38,20250224,1410,13.05,20250203,2220,-28.20,20240925,1390,14.68,20241209,0.51,N,001360,500,470 억,,5521949,N,N,267,N,00,N 20250313,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1595,22,2,1.40,372957817,233099,120.87,1570,1619,1570,2040,1102,1573,1600.00,5.86,0,54746,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1502,-4.71,1.50,12,0.25,-339.00,1063.00,2220,20240925,-28.15,1390,20241209,14.75,1667,-4.32,20250224,1410,13.12,20250203,2220,-28.15,20240925,1390,14.75,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N 20250313,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,19,2,1.21,353352780,220775,114.48,1570,1619,1570,2040,1102,1573,1600.51,5.86,0,51689,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1499,-4.70,1.50,12,0.23,-339.00,1063.00,2220,20240925,-28.29,1390,20241209,14.53,1667,-4.50,20250224,1410,12.91,20250203,2220,-28.29,20240925,1390,14.53,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N diff --git a/001380/price/prices-20250301.csv b/001380/price/prices-20250301.csv index db014526f082..b29d140a4a13 100644 --- a/001380/price/prices-20250301.csv +++ b/001380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2995,20,2,0.67,1062977143,355856,58.40,2970,3040,2940,3865,2085,2975,2987.09,1.56,0,-12538,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1347,21.39,0.90,12,0.79,140.00,3331.00,4820,20241219,-37.86,1647,20240304,81.85,4235,-29.28,20250120,2770,8.12,20250307,4820,-37.86,20241219,1760,70.17,20240531,8.13,N,001380,500,224 억,,700666,N,N,13,N,00,N +20250314,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,15,2,0.50,927627968,310693,50.99,2970,3040,2940,3865,2085,2975,2985.67,1.56,0,-16213,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1344,21.36,0.90,12,0.69,140.00,3331.00,4820,20241219,-37.97,1647,20240304,81.54,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2985,10,2,0.34,772113618,258580,42.43,2970,3040,2940,3865,2085,2975,2985.98,1.56,0,-32435,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1342,21.32,0.90,12,0.58,140.00,3331.00,4820,20241219,-38.07,1647,20240304,81.24,4235,-29.52,20250120,2770,7.76,20250307,4820,-38.07,20241219,1760,69.60,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,-25,5,-0.84,650007778,217397,35.68,2970,3040,2950,3865,2085,2975,2989.96,1.56,0,-38395,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1326,21.07,0.89,12,0.48,140.00,3331.00,4820,20241219,-38.80,1647,20240304,79.11,4235,-30.34,20250120,2770,6.50,20250307,4820,-38.80,20241219,1760,67.61,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3000,25,2,0.84,406686689,135386,22.22,2970,3040,2960,3865,2085,2975,3003.91,1.56,0,-12823,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1349,21.43,0.90,12,0.30,140.00,3331.00,4820,20241219,-37.76,1647,20240304,82.15,4235,-29.16,20250120,2770,8.30,20250307,4820,-37.76,20241219,1760,70.45,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3005,30,2,1.01,364652180,121327,19.91,2970,3040,2960,3865,2085,2975,3005.54,1.56,0,-10576,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1351,21.46,0.90,12,0.27,140.00,3331.00,4820,20241219,-37.66,1647,20240304,82.45,4235,-29.04,20250120,2770,8.48,20250307,4820,-37.66,20241219,1760,70.74,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3020,45,2,1.51,253869900,84298,13.83,2970,3040,2960,3865,2085,2975,3011.59,1.56,0,-13452,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1358,21.57,0.91,12,0.19,140.00,3331.00,4820,20241219,-37.34,1647,20240304,83.36,4235,-28.69,20250120,2770,9.03,20250307,4820,-37.34,20241219,1760,71.59,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N +20250314,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2970,-5,5,-0.17,25677650,8651,1.42,2970,2975,2965,3865,2085,2975,2968.16,1.56,0,-6696,3075,3025,2995,2945,2915,3010,2930,225,890,500,1840,5,1,44964143,1335,21.21,0.89,12,0.02,140.00,3331.00,4820,20241219,-38.38,1647,20240304,80.33,4235,-29.87,20250120,2770,7.22,20250307,4820,-38.38,20241219,1760,68.75,20240531,8.13,N,001380,500,224 억,,700666,N,N,131,N,00,N 20250313,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2975,-20,5,-0.67,1814326202,603639,133.32,3020,3045,2965,3890,2100,2995,3005.69,1.52,0,2026,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1338,6.63,0.95,12,1.34,449.00,3138.00,4820,20241219,-38.28,1420,20240229,109.51,4235,-29.75,20250120,2770,7.40,20250307,4820,-38.28,20241219,1760,69.03,20240531,8.08,N,001380,500,224 억,,683176,N,N,131,N,00,N 20250313,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,-5,5,-0.17,1672416812,556045,122.81,3020,3045,2965,3890,2100,2995,3007.70,1.52,0,-388,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1344,6.66,0.95,12,1.24,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N 20250313,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3010,15,2,0.50,1518537677,504633,111.45,3020,3045,2965,3890,2100,2995,3009.19,1.52,0,24195,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1353,6.70,0.96,12,1.12,449.00,3138.00,4820,20241219,-37.55,1420,20240229,111.97,4235,-28.93,20250120,2770,8.66,20250307,4820,-37.55,20241219,1760,71.02,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N diff --git a/001390/price/prices-20250301.csv b/001390/price/prices-20250301.csv index 7fe0aab54ef2..32f9f9aa9f9d 100644 --- a/001390/price/prices-20250301.csv +++ b/001390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3900,35,2,0.91,536265024,138355,85.19,3840,3925,3840,5020,2710,3865,3875.97,5.46,0,26462,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2670,2.81,0.29,12,0.20,1388.00,13489.00,6400,20240308,-39.06,3310,20241209,17.82,4180,-6.70,20250226,3580,8.94,20250203,6320,-38.29,20240326,3310,17.82,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,1310,N,00,N +20250314,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,15,2,0.39,403561429,104269,64.20,3840,3925,3840,5020,2710,3865,3870.39,5.46,0,7688,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2657,2.80,0.29,12,0.15,1388.00,13489.00,6400,20240308,-39.38,3310,20241209,17.22,4180,-7.18,20250226,3580,8.38,20250203,6320,-38.61,20240326,3310,17.22,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,15,2,0.39,315586099,81539,50.20,3840,3925,3840,5020,2710,3865,3870.37,5.46,0,7816,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2657,2.80,0.29,12,0.12,1388.00,13489.00,6400,20240308,-39.38,3310,20241209,17.22,4180,-7.18,20250226,3580,8.38,20250203,6320,-38.61,20240326,3310,17.22,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,5,2,0.13,282815799,73073,44.99,3840,3925,3840,5020,2710,3865,3870.32,5.46,0,9153,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2650,2.79,0.29,12,0.11,1388.00,13489.00,6400,20240308,-39.53,3310,20241209,16.92,4180,-7.42,20250226,3580,8.10,20250203,6320,-38.77,20240326,3310,16.92,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,120120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3850,-15,5,-0.39,238719165,61648,37.96,3840,3925,3840,5020,2710,3865,3872.30,5.46,0,6556,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2636,2.77,0.29,12,0.09,1388.00,13489.00,6400,20240308,-39.84,3310,20241209,16.31,4180,-7.89,20250226,3580,7.54,20250203,6320,-39.08,20240326,3310,16.31,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,110119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3855,-10,5,-0.26,184405625,47560,29.28,3840,3925,3840,5020,2710,3865,3877.33,5.46,0,9257,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2639,2.78,0.29,12,0.07,1388.00,13489.00,6400,20240308,-39.77,3310,20241209,16.47,4180,-7.78,20250226,3580,7.68,20250203,6320,-39.00,20240326,3310,16.47,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,15,2,0.39,113061840,29033,17.88,3840,3925,3840,5020,2710,3865,3894.27,5.46,0,11144,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2657,2.80,0.29,12,0.04,1388.00,13489.00,6400,20240308,-39.38,3310,20241209,17.22,4180,-7.18,20250226,3580,8.38,20250203,6320,-38.61,20240326,3310,17.22,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N +20250314,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3840,-25,5,-0.65,5545285,1444,0.89,3840,3840,3840,5020,2710,3865,3840.00,5.46,0,257,3965,3915,3875,3825,3785,3895,3805,711,1155,1000,2780,5,1,68469040,2629,2.77,0.28,12,0.00,1388.00,13489.00,6400,20240308,-40.00,3310,20241209,16.01,4180,-8.13,20250226,3580,7.26,20250203,6320,-39.24,20240326,3310,16.01,20241209,2.61,N,001390,1000,711 억,,3737555,N,N,361,N,00,N 20250313,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3865,-35,5,-0.90,627673144,162318,135.62,3885,3925,3835,5070,2730,3900,3866.94,5.46,0,-41843,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2646,2.78,0.29,12,0.24,1388.00,13489.00,6400,20240229,-39.61,3310,20241209,16.77,4180,-7.54,20250226,3580,7.96,20250203,6320,-38.84,20240326,3310,16.77,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,361,N,00,N 20250313,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3865,-35,5,-0.90,577101629,149161,124.63,3885,3925,3835,5070,2730,3900,3868.98,5.46,0,-40546,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2646,2.78,0.29,12,0.22,1388.00,13489.00,6400,20240229,-39.61,3310,20241209,16.77,4180,-7.54,20250226,3580,7.96,20250203,6320,-38.84,20240326,3310,16.77,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N 20250313,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3875,-25,5,-0.64,297942064,76677,64.07,3885,3925,3855,5070,2730,3900,3885.68,5.46,0,-14568,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2653,2.79,0.29,12,0.11,1388.00,13489.00,6400,20240229,-39.45,3310,20241209,17.07,4180,-7.30,20250226,3580,8.24,20250203,6320,-38.69,20240326,3310,17.07,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N diff --git a/001420/price/prices-20250301.csv b/001420/price/prices-20250301.csv index 6f1421509664..6b5bec4db7fe 100644 --- a/001420/price/prices-20250301.csv +++ b/001420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,-15,5,-0.43,2420405,693,41.80,3500,3520,3445,4580,2470,3525,3492.65,2.40,0,-45,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,267,-319.09,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.91,2790,20241209,25.81,4075,-13.87,20250226,3255,7.83,20250220,5080,-30.91,20240412,2790,25.81,20241209,0.00,N,001420,500,38 억,,182391,N,N,2,N,00,N +20250314,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3505,-20,5,-0.57,2139605,613,36.97,3500,3520,3445,4580,2470,3525,3490.38,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,266,-318.64,0.90,12,0.01,-11.00,3915.00,5080,20240412,-31.00,2790,20241209,25.63,4075,-13.99,20250226,3255,7.68,20250220,5080,-31.00,20240412,2790,25.63,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3515,-10,5,-0.28,2132620,611,36.85,3500,3520,3445,4580,2470,3525,3490.38,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,267,-319.55,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.81,2790,20241209,25.99,4075,-13.74,20250226,3255,7.99,20250220,5080,-30.81,20240412,2790,25.99,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,-50,5,-1.42,2125590,609,36.73,3500,3520,3445,4580,2470,3525,3490.30,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,264,-315.91,0.89,12,0.01,-11.00,3915.00,5080,20240412,-31.59,2790,20241209,24.55,4075,-14.72,20250226,3255,6.76,20250220,5080,-31.59,20240412,2790,24.55,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,120120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3520,-5,5,-0.14,1127265,322,19.42,3500,3520,3485,4580,2470,3525,3500.82,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,268,-320.00,0.90,12,0.00,-11.00,3915.00,5080,20240412,-30.71,2790,20241209,26.16,4075,-13.62,20250226,3255,8.14,20250220,5080,-30.71,20240412,2790,26.16,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3520,-5,5,-0.14,775265,222,13.39,3500,3520,3485,4580,2470,3525,3492.18,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,268,-320.00,0.90,12,0.00,-11.00,3915.00,5080,20240412,-30.71,2790,20241209,26.16,4075,-13.62,20250226,3255,8.14,20250220,5080,-30.71,20240412,2790,26.16,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,100120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3520,-5,5,-0.14,771745,221,13.33,3500,3520,3485,4580,2470,3525,3492.06,2.40,0,-51,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,268,-320.00,0.90,12,0.00,-11.00,3915.00,5080,20240412,-30.71,2790,20241209,26.16,4075,-13.62,20250226,3255,8.14,20250220,5080,-30.71,20240412,2790,26.16,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N +20250314,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-25,5,-0.71,234500,67,4.04,3500,3500,3500,4580,2470,3525,3500.00,2.40,0,0,3548,3536,3518,3506,3488,3542,3512,38,1055,500,2460,5,1,7600000,266,-318.18,0.89,12,0.00,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,4075,-14.11,20250226,3255,7.53,20250220,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,182391,N,N,22,N,00,N 20250313,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,-5,5,-0.14,5838775,1658,77.62,3515,3530,3500,4585,2475,3530,3521.58,2.40,0,-63,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.45,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,4075,-13.50,20250226,3255,8.29,20250220,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,182454,N,N,22,N,00,N 20250313,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,5549725,1576,73.78,3515,3530,3500,4585,2475,3530,3521.40,2.40,0,-61,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N 20250313,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,5542665,1574,73.69,3515,3530,3500,4585,2475,3530,3521.39,2.40,0,-61,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N diff --git a/001430/price/prices-20250301.csv b/001430/price/prices-20250301.csv index 10d23f91f675..95e99eaa05f8 100644 --- a/001430/price/prices-20250301.csv +++ b/001430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20050,-500,5,-2.43,3022709480,149505,246.26,20500,21000,19990,26700,14400,20550,20218.26,8.06,0,-1726,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7190,5.61,0.37,12,0.42,3576.00,54525.00,25800,20240304,-22.29,16640,20240805,20.49,21800,-8.03,20250307,17650,13.60,20250211,25700,-21.98,20240516,16640,20.49,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,185,N,00,N +20250314,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20050,-500,5,-2.43,2826020105,139717,230.14,20500,21000,19990,26700,14400,20550,20226.74,8.06,0,-816,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7190,5.61,0.37,12,0.39,3576.00,54525.00,25800,20240304,-22.29,16640,20240805,20.49,21800,-8.03,20250307,17650,13.60,20250211,25700,-21.98,20240516,16640,20.49,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20250,-300,5,-1.46,1543095875,75813,124.88,20500,21000,20100,26700,14400,20550,20353.97,8.06,0,-1321,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7262,5.66,0.37,12,0.21,3576.00,54525.00,25800,20240304,-21.51,16640,20240805,21.69,21800,-7.11,20250307,17650,14.73,20250211,25700,-21.21,20240516,16640,21.69,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20200,-350,5,-1.70,1173516800,57639,94.94,20500,21000,20100,26700,14400,20550,20359.77,8.06,0,-683,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7244,5.65,0.37,12,0.16,3576.00,54525.00,25800,20240304,-21.71,16640,20240805,21.39,21800,-7.34,20250307,17650,14.45,20250211,25700,-21.40,20240516,16640,21.39,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20200,-350,5,-1.70,967254575,47435,78.14,20500,21000,20100,26700,14400,20550,20391.16,8.06,0,-1329,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7244,5.65,0.37,12,0.13,3576.00,54525.00,25800,20240304,-21.71,16640,20240805,21.39,21800,-7.34,20250307,17650,14.45,20250211,25700,-21.40,20240516,16640,21.39,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20400,-150,5,-0.73,688533175,33650,55.43,20500,21000,20250,26700,14400,20550,20461.61,8.06,0,-40,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7316,5.70,0.37,12,0.09,3576.00,54525.00,25800,20240304,-20.93,16640,20240805,22.60,21800,-6.42,20250307,17650,15.58,20250211,25700,-20.62,20240516,16640,22.60,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,100120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20450,-100,5,-0.49,293713950,14242,23.46,20500,21000,20250,26700,14400,20550,20623.08,8.06,0,169,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7334,5.72,0.38,12,0.04,3576.00,54525.00,25800,20240304,-20.74,16640,20240805,22.90,21800,-6.19,20250307,17650,15.86,20250211,25700,-20.43,20240516,16640,22.90,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N +20250314,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20450,-100,5,-0.49,3575500,175,0.29,20500,20500,20350,26700,14400,20550,20431.43,8.06,0,51,21316,20932,20716,20332,20116,20825,20225,2193,6150,5000,14790,50,1,35862119,7334,5.72,0.38,12,0.00,3576.00,54525.00,25800,20240304,-20.74,16640,20240805,22.90,21800,-6.19,20250307,17650,15.86,20250211,25700,-20.43,20240516,16640,22.90,20240805,0.76,N,001430,5000,2193 억,,2891566,N,N,1323,N,00,N 20250313,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20550,-250,5,-1.20,1252366925,60535,95.99,20700,21100,20500,27000,14600,20800,20688.36,8.07,0,-610,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7370,5.75,0.38,12,0.17,3576.00,54525.00,26200,20240229,-21.56,16640,20240805,23.50,21800,-5.73,20250307,17650,16.43,20250211,25700,-20.04,20240516,16640,23.50,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,1293,N,00,N 20250313,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,837780475,40370,64.02,20700,21100,20500,27000,14600,20800,20752.55,8.07,0,-6724,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7406,5.77,0.38,12,0.11,3576.00,54525.00,26200,20240229,-21.18,16640,20240805,24.10,21800,-5.28,20250307,17650,17.00,20250211,25700,-19.65,20240516,16640,24.10,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N 20250313,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,756087300,36410,57.74,20700,21100,20500,27000,14600,20800,20765.92,8.07,0,-7242,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7406,5.77,0.38,12,0.10,3576.00,54525.00,26200,20240229,-21.18,16640,20240805,24.10,21800,-5.28,20250307,17650,17.00,20250211,25700,-19.65,20240516,16640,24.10,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N diff --git a/001440/price/prices-20250301.csv b/001440/price/prices-20250301.csv index 13b3331959dd..221b421cbbe5 100644 --- a/001440/price/prices-20250301.csv +++ b/001440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13010,890,2,7.34,142685013915,10994783,432.44,12610,13560,12120,15750,8490,12120,12977.78,5.98,0,508511,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,24257,25.36,1.90,12,5.90,513.00,6838.00,20950,20240521,-37.90,8710,20240308,49.37,14440,-9.90,20250116,11120,17.00,20250102,20950,-37.90,20240521,9310,39.74,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,8473,N,00,N +20250314,150121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13200,1080,2,8.91,128497167310,9917639,390.07,12610,13560,12120,15750,8490,12120,12956.75,5.98,0,402028,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,24611,25.73,1.93,12,5.32,513.00,6838.00,20950,20240521,-36.99,8710,20240308,51.55,14440,-8.59,20250116,11120,18.71,20250102,20950,-36.99,20240521,9310,41.78,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12850,730,2,6.02,61076339800,4839315,190.33,12610,13020,12120,15750,8490,12120,12621.26,5.98,0,74843,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23958,25.05,1.88,12,2.60,513.00,6838.00,20950,20240521,-38.66,8710,20240308,47.53,14440,-11.01,20250116,11120,15.56,20250102,20950,-38.66,20240521,9310,38.02,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12660,540,2,4.46,53632867795,4255256,167.36,12610,13020,12120,15750,8490,12120,12604.34,5.98,0,-69522,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23604,24.68,1.85,12,2.28,513.00,6838.00,20950,20240521,-39.57,8710,20240308,45.35,14440,-12.33,20250116,11120,13.85,20250102,20950,-39.57,20240521,9310,35.98,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,120121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12500,380,2,3.14,48938168140,3882988,152.72,12610,13020,12120,15750,8490,12120,12603.70,5.98,0,-148260,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23306,24.37,1.83,12,2.08,513.00,6838.00,20950,20240521,-40.33,8710,20240308,43.51,14440,-13.43,20250116,11120,12.41,20250102,20950,-40.33,20240521,9310,34.26,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,110120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12800,680,2,5.61,28783570935,2301204,90.51,12610,12890,12120,15750,8490,12120,12508.69,5.98,0,-51016,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23865,24.95,1.87,12,1.23,513.00,6838.00,20950,20240521,-38.90,8710,20240308,46.96,14440,-11.36,20250116,11120,15.11,20250102,20950,-38.90,20240521,9310,37.49,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,100120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12370,250,2,2.06,17425934685,1401081,55.11,12610,12650,12120,15750,8490,12120,12438.36,5.98,0,-176556,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23064,24.11,1.81,12,0.75,513.00,6838.00,20950,20240521,-40.95,8710,20240308,42.02,14440,-14.34,20250116,11120,11.24,20250102,20950,-40.95,20240521,9310,32.87,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N +20250314,090120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12520,400,2,3.30,3334655190,265451,10.44,12610,12650,12470,15750,8490,12120,12568.66,5.98,0,-89076,13213,12666,12303,11756,11393,12940,12030,1864,3630,1000,8960,10,1,186447300,23343,24.41,1.83,12,0.14,513.00,6838.00,20950,20240521,-40.24,8710,20240308,43.74,14440,-13.30,20250116,11120,12.59,20250102,20950,-40.24,20240521,9310,34.48,20240314,2.24,N,001440,1000,1864 억,,11155249,N,N,36423,N,00,N 20250313,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12120,180,2,1.51,31169777960,2513860,339.35,11940,12850,11940,15520,8360,11940,12399.55,5.88,0,202582,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22597,23.63,1.77,12,1.35,513.00,6838.00,20950,20240521,-42.15,8710,20240308,39.15,14440,-16.07,20250116,11120,8.99,20250102,20950,-42.15,20240521,8920,35.87,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,36373,N,00,N 20250313,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12100,160,2,1.34,28745013520,2313592,312.31,11940,12850,11940,15520,8360,11940,12424.42,5.88,0,173907,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22560,23.59,1.77,12,1.24,513.00,6838.00,20950,20240521,-42.24,8710,20240308,38.92,14440,-16.20,20250116,11120,8.81,20250102,20950,-42.24,20240521,8920,35.65,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N 20250313,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12250,310,2,2.60,25075880225,2011455,271.53,11940,12850,11940,15520,8360,11940,12466.55,5.88,0,146202,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22840,23.88,1.79,12,1.08,513.00,6838.00,20950,20240521,-41.53,8710,20240308,40.64,14440,-15.17,20250116,11120,10.16,20250102,20950,-41.53,20240521,8920,37.33,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N diff --git a/001450/price/prices-20250301.csv b/001450/price/prices-20250301.csv index aead327144c7..980d27f688e0 100644 --- a/001450/price/prices-20250301.csv +++ b/001450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22950,-350,5,-1.50,6794112200,294458,35.71,23400,23400,22950,30250,16350,23300,23073.29,38.31,0,-123062,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20517,3.38,0.34,12,0.33,6799.00,68491.00,36750,20240731,-37.55,22200,20250310,3.38,26650,-13.88,20250113,22200,3.38,20250310,36750,-37.55,20240731,22200,3.38,20250310,0.38,N,001450,500,447 억,,34245532,N,N,1141,N,00,N +20250314,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,-300,5,-1.29,5794671350,250958,30.44,23400,23400,22950,30250,16350,23300,23089.96,38.31,0,-106845,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20562,3.38,0.34,12,0.28,6799.00,68491.00,36750,20240731,-37.41,22200,20250310,3.60,26650,-13.70,20250113,22200,3.60,20250310,36750,-37.41,20240731,22200,3.60,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,-250,5,-1.07,5007642425,216754,26.29,23400,23400,22950,30250,16350,23300,23102.61,38.31,0,-96277,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20607,3.39,0.34,12,0.24,6799.00,68491.00,36750,20240731,-37.28,22200,20250310,3.83,26650,-13.51,20250113,22200,3.83,20250310,36750,-37.28,20240731,22200,3.83,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,-250,5,-1.07,4004466675,173165,21.00,23400,23400,23000,30250,16350,23300,23124.85,38.31,0,-79167,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20607,3.39,0.34,12,0.19,6799.00,68491.00,36750,20240731,-37.28,22200,20250310,3.83,26650,-13.51,20250113,22200,3.83,20250310,36750,-37.28,20240731,22200,3.83,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,120121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,-200,5,-0.86,3356535050,145034,17.59,23400,23400,23000,30250,16350,23300,23142.77,38.31,0,-68085,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20651,3.40,0.34,12,0.16,6799.00,68491.00,36750,20240731,-37.14,22200,20250310,4.05,26650,-13.32,20250113,22200,4.05,20250310,36750,-37.14,20240731,22200,4.05,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,-200,5,-0.86,2547398150,109907,13.33,23400,23400,23050,30250,16350,23300,23177.43,38.31,0,-51113,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20651,3.40,0.34,12,0.12,6799.00,68491.00,36750,20240731,-37.14,22200,20250310,4.05,26650,-13.32,20250113,22200,4.05,20250310,36750,-37.14,20240731,22200,4.05,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,100121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23250,-50,5,-0.21,1589503250,68462,8.30,23400,23400,23050,30250,16350,23300,23216.95,38.31,0,-29366,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20786,3.42,0.34,12,0.08,6799.00,68491.00,36750,20240731,-36.73,22200,20250310,4.73,26650,-12.76,20250113,22200,4.73,20250310,36750,-36.73,20240731,22200,4.73,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N +20250314,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,0,3,0.00,141629000,6076,0.74,23400,23400,23150,30250,16350,23300,23310.07,38.31,0,-3467,25433,24366,23833,22766,22233,24100,22500,447,6950,500,17700,50,1,89400000,20830,3.43,0.34,12,0.01,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.38,N,001450,500,447 억,,34245532,N,N,4674,N,00,N 20250313,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,-1450,5,-5.86,19555239750,821103,66.93,24600,24900,23300,32150,17350,24750,23814.76,38.36,0,-116940,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20830,3.43,0.34,12,0.92,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.37,N,001450,500,447 억,,34290170,N,N,4640,N,00,N 20250313,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23400,-1350,5,-5.45,15087534625,629466,51.31,24600,24900,23350,32150,17350,24750,23967.60,38.36,0,-101740,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20920,3.44,0.34,12,0.70,6799.00,68491.00,36750,20240731,-36.33,22200,20250310,5.41,26650,-12.20,20250113,22200,5.41,20250310,36750,-36.33,20240731,22200,5.41,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N 20250313,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23600,-1150,5,-4.65,13105728175,545149,44.43,24600,24900,23500,32150,17350,24750,24039.39,38.36,0,-79408,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21098,3.47,0.34,12,0.61,6799.00,68491.00,36750,20240731,-35.78,22200,20250310,6.31,26650,-11.44,20250113,22200,6.31,20250310,36750,-35.78,20240731,22200,6.31,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N diff --git a/001460/price/prices-20250301.csv b/001460/price/prices-20250301.csv index 5f459449e6c3..885c1e1724ea 100644 --- a/001460/price/prices-20250301.csv +++ b/001460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,350,2,1.31,34423025,1285,84.15,26800,27150,26450,34800,18800,26800,26788.35,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1696,9.63,0.43,12,0.02,2819.00,63719.00,51000,20240306,-46.76,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198029,N,N,2,N,00,N +20250314,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,300,2,1.12,33690125,1258,82.38,26800,27150,26450,34800,18800,26800,26780.70,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1693,9.61,0.43,12,0.02,2819.00,63719.00,51000,20240306,-46.86,26350,20250313,2.85,30200,-10.26,20250115,26350,2.85,20250313,507000,-94.65,20240408,26350,2.85,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27050,250,2,0.93,32148725,1201,78.65,26800,27150,26450,34800,18800,26800,26768.30,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1690,9.60,0.42,12,0.02,2819.00,63719.00,51000,20240306,-46.96,26350,20250313,2.66,30200,-10.43,20250115,26350,2.66,20250313,507000,-94.66,20240408,26350,2.66,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,300,2,1.12,31742250,1186,77.67,26800,27100,26450,34800,18800,26800,26764.12,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1693,9.61,0.43,12,0.02,2819.00,63719.00,51000,20240306,-46.86,26350,20250313,2.85,30200,-10.26,20250115,26350,2.85,20250313,507000,-94.65,20240408,26350,2.85,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,0,3,0.00,27634750,1034,67.71,26800,26950,26450,34800,18800,26800,26726.06,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1674,9.51,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,110120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,0,3,0.00,25726500,963,63.06,26800,26900,26450,34800,18800,26800,26714.95,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1674,9.51,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,100,2,0.37,22076000,827,54.16,26800,26900,26450,34800,18800,26800,26694.07,3.17,0,-12,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1680,9.54,0.42,12,0.01,2819.00,63719.00,51000,20240306,-47.25,26350,20250313,2.09,30200,-10.93,20250115,26350,2.09,20250313,507000,-94.69,20240408,26350,2.09,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N +20250314,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,0,3,0.00,1474000,55,3.60,26800,26800,26800,34800,18800,26800,26800.00,3.17,0,-8,27300,27050,26700,26450,26100,27175,26575,31,8000,500,17150,50,1,6246150,1674,9.51,0.42,12,0.00,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.02,N,001460,500,31 억,,198029,N,N,1,N,00,N 20250313,160120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26800,300,2,1.13,40577850,1527,98.96,26600,26950,26350,34450,18550,26500,26573.58,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1674,9.51,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.01,N,001460,500,31 억,,198033,N,N,1,N,00,N 20250313,150120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26600,100,2,0.38,39964650,1504,97.47,26600,26950,26350,34450,18550,26500,26572.24,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1661,9.44,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.84,26350,20250313,0.95,30200,-11.92,20250115,26350,0.95,20250313,507000,-94.75,20240408,26350,0.95,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N 20250313,140120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,150,2,0.57,29938300,1129,73.17,26600,26800,26350,34450,18550,26500,26517.54,3.17,0,105,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N diff --git a/001470/price/prices-20250301.csv b/001470/price/prices-20250301.csv index c0e49f8c0a78..44b9bf33add4 100644 --- a/001470/price/prices-20250301.csv +++ b/001470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,451,-19,5,-4.04,3642087381,8008255,82.99,469,469,448,611,329,470,454.79,0.58,0,-20018,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1036,-0.82,0.87,12,3.49,-550.00,517.00,2865,20240315,-84.26,440,20240909,2.50,1133,-60.19,20250113,448,0.67,20250314,2865,-84.26,20240315,440,2.50,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,80,N,00,N +20250314,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,450,-20,5,-4.26,3408629660,7490429,77.62,469,469,448,611,329,470,455.06,0.58,0,-5684,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1034,-0.82,0.87,12,3.26,-550.00,517.00,2865,20240315,-84.29,440,20240909,2.27,1133,-60.28,20250113,448,0.45,20250314,2865,-84.29,20240315,440,2.27,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,454,-16,5,-3.40,2555606820,5598588,58.02,469,469,451,611,329,470,456.47,0.58,0,285911,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1043,-0.83,0.88,12,2.44,-550.00,517.00,2865,20240315,-84.15,440,20240909,3.18,1133,-59.93,20250113,451,0.67,20250314,2865,-84.15,20240315,440,3.18,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,453,-17,5,-3.62,2421261231,5302928,54.95,469,469,451,611,329,470,456.59,0.58,0,284299,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1040,-0.82,0.88,12,2.31,-550.00,517.00,2865,20240315,-84.19,440,20240909,2.95,1133,-60.02,20250113,451,0.44,20250314,2865,-84.19,20240315,440,2.95,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,454,-16,5,-3.40,2220198503,4859787,50.36,469,469,451,611,329,470,456.85,0.58,0,250038,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1043,-0.83,0.88,12,2.12,-550.00,517.00,2865,20240315,-84.15,440,20240909,3.18,1133,-59.93,20250113,451,0.67,20250314,2865,-84.15,20240315,440,3.18,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,454,-16,5,-3.40,2053873659,4494031,46.57,469,469,451,611,329,470,457.02,0.58,0,225771,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1043,-0.83,0.88,12,1.96,-550.00,517.00,2865,20240315,-84.15,440,20240909,3.18,1133,-59.93,20250113,451,0.67,20250314,2865,-84.15,20240315,440,3.18,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,457,-13,5,-2.77,1287275043,2804628,29.06,469,469,456,611,329,470,458.98,0.58,0,-21052,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1050,-0.83,0.88,12,1.22,-550.00,517.00,2865,20240315,-84.05,440,20240909,3.86,1133,-59.66,20250113,456,0.22,20250314,2865,-84.05,20240315,440,3.86,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N +20250314,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,460,-10,5,-2.13,87861789,189574,1.96,469,469,459,611,329,470,463.47,0.58,0,-53238,510,490,478,458,446,484,452,2297,141,1000,0,1,1,229681824,1057,-0.84,0.89,12,0.08,-550.00,517.00,2865,20240315,-83.94,440,20240909,4.55,1133,-59.40,20250113,459,0.22,20250314,2865,-83.94,20240315,440,4.55,20240909,0.00,N,001470,1000,2296 억,,1341454,N,N,15,N,00,N 20250313,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,470,-14,5,-2.89,4523798477,9532572,69.06,488,498,466,629,339,484,474.56,0.56,0,44370,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1080,-0.85,0.91,12,4.15,-550.00,517.00,2865,20240315,-83.60,440,20240909,6.82,1133,-58.52,20250113,461,1.95,20250311,2865,-83.60,20240315,440,6.82,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,15,N,00,N 20250313,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,469,-15,5,-3.10,4341512452,9144425,66.24,488,498,466,629,339,484,474.77,0.56,0,50070,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1077,-0.85,0.91,12,3.98,-550.00,517.00,2865,20240315,-83.63,440,20240909,6.59,1133,-58.61,20250113,461,1.74,20250311,2865,-83.63,20240315,440,6.59,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N 20250313,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,469,-15,5,-3.10,4073196434,8572875,62.10,488,498,466,629,339,484,475.13,0.56,0,70870,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1077,-0.85,0.91,12,3.73,-550.00,517.00,2865,20240315,-83.63,440,20240909,6.59,1133,-58.61,20250113,461,1.74,20250311,2865,-83.63,20240315,440,6.59,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N diff --git a/001500/price/prices-20250301.csv b/001500/price/prices-20250301.csv index c0c35a049efd..f4ade7f312bd 100644 --- a/001500/price/prices-20250301.csv +++ b/001500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6220,20,2,0.32,253571795,41099,83.79,6200,6220,6140,8060,4340,6200,6169.78,3.51,0,-6203,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1973,4.79,0.20,12,0.13,1298.00,31002.00,8630,20240305,-27.93,6070,20250304,2.47,6850,-9.20,20250114,6070,2.47,20250304,9630,-35.41,20240315,6070,2.47,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,15,N,00,N +20250314,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-30,5,-0.48,211706245,34363,70.06,6200,6210,6140,8060,4340,6200,6160.88,3.51,0,-5780,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1957,4.75,0.20,12,0.11,1298.00,31002.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-30,5,-0.48,175212940,28439,57.98,6200,6210,6140,8060,4340,6200,6161.01,3.51,0,-5778,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1957,4.75,0.20,12,0.09,1298.00,31002.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6160,-40,5,-0.65,157329875,25543,52.07,6200,6200,6140,8060,4340,6200,6159.41,3.51,0,-4704,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1953,4.75,0.20,12,0.08,1298.00,31002.00,8630,20240305,-28.62,6070,20250304,1.48,6850,-10.07,20250114,6070,1.48,20250304,9630,-36.03,20240315,6070,1.48,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6160,-40,5,-0.65,139724465,22686,46.25,6200,6200,6140,8060,4340,6200,6159.06,3.51,0,-4609,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1953,4.75,0.20,12,0.07,1298.00,31002.00,8630,20240305,-28.62,6070,20250304,1.48,6850,-10.07,20250114,6070,1.48,20250304,9630,-36.03,20240315,6070,1.48,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6160,-40,5,-0.65,117711655,19113,38.97,6200,6200,6140,8060,4340,6200,6158.72,3.51,0,-4405,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1953,4.75,0.20,12,0.06,1298.00,31002.00,8630,20240305,-28.62,6070,20250304,1.48,6850,-10.07,20250114,6070,1.48,20250304,9630,-36.03,20240315,6070,1.48,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-50,5,-0.81,89797465,14573,29.71,6200,6200,6140,8060,4340,6200,6161.91,3.51,0,-2665,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1950,4.74,0.20,12,0.05,1298.00,31002.00,8630,20240305,-28.74,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9630,-36.14,20240315,6070,1.32,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N +20250314,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-30,5,-0.48,6144100,991,2.02,6200,6200,6170,8060,4340,6200,6199.90,3.51,0,-165,6266,6232,6186,6152,6106,6210,6130,1586,1860,5000,4340,10,1,31712562,1957,4.75,0.20,12,0.00,1298.00,31002.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.43,N,001500,5000,1585 억,,1114152,N,N,0,N,00,N 20250313,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6200,0,3,0.00,302694240,49051,62.15,6220,6220,6140,8060,4340,6200,6171.01,3.30,0,-23934,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1966,4.49,0.19,12,0.15,1381.00,32971.00,8630,20240305,-28.16,6070,20250304,2.14,6850,-9.49,20250114,6070,2.14,20250304,9630,-35.62,20240315,6070,2.14,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N 20250313,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-50,5,-0.81,248269565,40247,51.00,6220,6220,6140,8060,4340,6200,6168.65,3.30,0,-16544,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1950,4.45,0.19,12,0.13,1381.00,32971.00,8630,20240305,-28.74,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9630,-36.14,20240315,6070,1.32,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N 20250313,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-50,5,-0.81,227116540,36808,46.64,6220,6220,6140,8060,4340,6200,6170.30,3.30,0,-16208,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1950,4.45,0.19,12,0.12,1381.00,32971.00,8630,20240305,-28.74,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9630,-36.14,20240315,6070,1.32,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N diff --git a/001510/price/prices-20250301.csv b/001510/price/prices-20250301.csv index 2e1ddfec8efe..05d0c98d9486 100644 --- a/001510/price/prices-20250301.csv +++ b/001510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,85022886,181999,36.27,468,469,466,608,328,468,467.16,5.77,0,-3094,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.04,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,3189,N,00,N +20250314,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,80481321,172292,34.33,468,469,466,608,328,468,467.12,5.77,0,-1052,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.04,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,1,2,0.21,65707573,140701,28.04,468,469,466,608,328,468,467.00,5.77,0,1719,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2216,93.80,0.33,12,0.03,5.00,1420.00,642,20240304,-26.95,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,634,-26.03,20240315,452,3.76,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,59036047,126454,25.20,468,469,466,608,328,468,466.86,5.77,0,3066,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.03,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,56584631,121218,24.15,468,469,466,608,328,468,466.80,5.77,0,3661,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.03,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,52367525,112200,22.36,468,469,466,608,328,468,466.73,5.77,0,4574,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.02,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,0,3,0.00,40341023,86460,17.23,468,469,466,608,328,468,466.59,5.77,0,7011,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2212,93.60,0.33,12,0.02,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N +20250314,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,-1,5,-0.21,2090234,4467,0.89,468,468,467,608,328,468,467.93,5.77,0,-943,471,469,467,465,463,470,466,2363,140,500,340,1,1,472590171,2207,93.40,0.33,12,0.00,5.00,1420.00,642,20240304,-27.26,452,20241209,3.32,500,-6.60,20250113,462,1.08,20250102,634,-26.34,20240315,452,3.32,20241209,1.40,N,001510,500,2362 억,,27280278,N,N,1241,N,00,N 20250313,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,2,2,0.43,234035295,501447,161.66,465,469,465,605,327,466,466.72,5.76,0,-44408,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2212,93.60,0.33,12,0.11,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,1241,N,00,N 20250313,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,1,2,0.21,202897403,434844,140.19,465,469,465,605,327,466,466.60,5.76,0,-47354,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2207,93.40,0.33,12,0.09,5.00,1420.00,642,20240304,-27.26,452,20241209,3.32,500,-6.60,20250113,462,1.08,20250102,634,-26.34,20240315,452,3.32,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N 20250313,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,147809165,316614,102.07,465,469,465,605,327,466,466.84,5.76,0,-37075,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.07,5.00,1420.00,642,20240304,-27.41,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N diff --git a/001520/price/prices-20250301.csv b/001520/price/prices-20250301.csv index 08c2d4c80723..df88e5ef4f9f 100644 --- a/001520/price/prices-20250301.csv +++ b/001520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,615,6,2,0.99,200626980,327377,65.37,611,616,607,791,427,609,612.70,4.25,0,34816,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1468,8.09,0.16,12,0.14,76.00,3880.00,1007,20240304,-38.93,607,20250314,1.32,715,-13.99,20250109,607,1.32,20250314,992,-38.00,20240315,607,1.32,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,69,N,00,N +20250314,150122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,615,6,2,0.99,160486087,262086,52.34,611,616,607,791,427,609,612.34,4.25,0,18346,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1468,8.09,0.16,12,0.11,76.00,3880.00,1007,20240304,-38.93,607,20250314,1.32,715,-13.99,20250109,607,1.32,20250314,992,-38.00,20240315,607,1.32,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,140121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,612,3,2,0.49,132945324,217280,43.39,611,614,607,791,427,609,611.86,4.25,0,23464,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1461,8.05,0.16,12,0.09,76.00,3880.00,1007,20240304,-39.23,607,20250314,0.82,715,-14.41,20250109,607,0.82,20250314,992,-38.31,20240315,607,0.82,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,130121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,5,2,0.82,125077599,204435,40.82,611,614,607,791,427,609,611.82,4.25,0,22597,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1466,8.08,0.16,12,0.09,76.00,3880.00,1007,20240304,-39.03,607,20250314,1.15,715,-14.13,20250109,607,1.15,20250314,992,-38.10,20240315,607,1.15,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,120122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,5,2,0.82,120048620,196240,39.19,611,614,607,791,427,609,611.74,4.25,0,24052,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1466,8.08,0.16,12,0.08,76.00,3880.00,1007,20240304,-39.03,607,20250314,1.15,715,-14.13,20250109,607,1.15,20250314,992,-38.10,20240315,607,1.15,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,110122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,611,2,2,0.33,51507408,84315,16.84,611,613,607,791,427,609,610.89,4.25,0,-6259,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1458,8.04,0.16,12,0.04,76.00,3880.00,1007,20240304,-39.32,607,20250314,0.66,715,-14.55,20250109,607,0.66,20250314,992,-38.41,20240315,607,0.66,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,100122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,612,3,2,0.49,30898890,50635,10.11,611,613,607,791,427,609,610.23,4.25,0,2336,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1461,8.05,0.16,12,0.02,76.00,3880.00,1007,20240304,-39.23,607,20250314,0.82,715,-14.41,20250109,607,0.82,20250314,992,-38.31,20240315,607,0.82,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N +20250314,090122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,611,2,2,0.33,1548517,2541,0.51,611,611,607,791,427,609,609.41,4.25,0,-2005,628,618,613,603,598,616,601,1193,182,500,430,1,1,238684063,1458,8.04,0.16,12,0.00,76.00,3880.00,1007,20240304,-39.32,607,20250314,0.66,715,-14.55,20250109,607,0.66,20250314,992,-38.41,20240315,607,0.66,20250314,0.69,N,001520,500,1193 억,,10146568,N,N,663,N,00,N 20250313,160121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,609,-12,5,-1.93,307101537,500645,129.36,622,623,608,807,435,621,613.44,4.27,0,-81935,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1454,8.01,0.16,12,0.21,76.00,3880.00,1007,20240304,-39.52,608,20250313,0.16,715,-14.83,20250109,608,0.16,20250313,992,-38.61,20240315,608,0.16,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,663,N,00,N 20250313,150121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,223760823,363841,94.01,622,623,611,807,435,621,615.00,4.27,0,-71515,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.15,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N 20250313,140121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,180354816,292946,75.69,622,623,611,807,435,621,615.66,4.27,0,-53661,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.12,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N diff --git a/001530/price/prices-20250301.csv b/001530/price/prices-20250301.csv index d2c0985382d5..cf213ed10ae2 100644 --- a/001530/price/prices-20250301.csv +++ b/001530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45800,1450,2,3.27,2845158550,62983,156.62,44350,45950,44200,57600,31050,44350,45173.44,7.57,0,12721,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8872,375.41,1.87,12,0.33,122.00,24509.00,50500,20241227,-9.31,22442,20240426,104.08,50300,-8.95,20250114,41700,9.83,20250210,51500,-11.07,20241223,23450,95.31,20240426,2.13,N,001530,500,132 억,,1466902,N,N,8,N,00,N +20250314,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,1550,2,3.49,2701153200,59835,148.80,44350,45950,44200,57600,31050,44350,45143.36,7.57,0,13148,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8891,376.23,1.87,12,0.31,122.00,24509.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,1550,2,3.49,2380643350,52827,131.37,44350,45900,44200,57600,31050,44350,45064.90,7.57,0,15384,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8891,376.23,1.87,12,0.27,122.00,24509.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45250,900,2,2.03,1728499300,38521,95.79,44350,45300,44200,57600,31050,44350,44871.61,7.57,0,10082,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8765,370.90,1.85,12,0.20,122.00,24509.00,50500,20241227,-10.40,22442,20240426,101.63,50300,-10.04,20250114,41700,8.51,20250210,51500,-12.14,20241223,23450,92.96,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,120123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44900,550,2,1.24,1242877100,27717,68.93,44350,45300,44200,57600,31050,44350,44841.69,7.57,0,6381,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8697,368.03,1.83,12,0.14,122.00,24509.00,50500,20241227,-11.09,22442,20240426,100.07,50300,-10.74,20250114,41700,7.67,20250210,51500,-12.82,20241223,23450,91.47,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,110122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44900,550,2,1.24,1177962525,26273,65.33,44350,45300,44200,57600,31050,44350,44835.48,7.57,0,5741,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8697,368.03,1.83,12,0.14,122.00,24509.00,50500,20241227,-11.09,22442,20240426,100.07,50300,-10.74,20250114,41700,7.67,20250210,51500,-12.82,20241223,23450,91.47,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44900,550,2,1.24,781829575,17457,43.41,44350,45300,44200,57600,31050,44350,44786.02,7.57,0,6893,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8697,368.03,1.83,12,0.09,122.00,24509.00,50500,20241227,-11.09,22442,20240426,100.07,50300,-10.74,20250114,41700,7.67,20250210,51500,-12.82,20241223,23450,91.47,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N +20250314,090122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44350,0,3,0.00,133050,3,0.01,44350,44350,44350,57600,31050,44350,44350.00,7.57,0,0,46316,45332,44416,43432,42516,44875,42975,133,13250,500,29270,50,1,19370819,8591,363.52,1.81,12,0.00,122.00,24509.00,50500,20241227,-12.18,22442,20240426,97.62,50300,-11.83,20250114,41700,6.35,20250210,51500,-13.88,20241223,23450,89.13,20240426,2.13,N,001530,500,132 억,,1466902,N,N,48,N,00,N 20250313,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44350,-700,5,-1.55,1789284225,40207,120.37,45050,45400,43500,58500,31550,45050,44501.66,7.55,0,-4377,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8591,363.52,1.81,12,0.21,122.00,24509.00,50500,20241227,-12.18,22442,20240426,97.62,50300,-11.83,20250114,41700,6.35,20250210,51500,-13.88,20241223,23450,89.13,20240426,2.12,N,001530,500,132 억,,1462570,N,N,48,N,00,N 20250313,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44350,-700,5,-1.55,1483772100,33321,99.75,45050,45400,43500,58500,31550,45050,44529.47,7.55,0,-1430,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8591,363.52,1.81,12,0.17,122.00,24509.00,50500,20241227,-12.18,22442,20240426,97.62,50300,-11.83,20250114,41700,6.35,20250210,51500,-13.88,20241223,23450,89.13,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N 20250313,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43900,-1150,5,-2.55,1291954950,28983,86.77,45050,45400,43500,58500,31550,45050,44576.12,7.55,0,-448,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8504,359.84,1.79,12,0.15,122.00,24509.00,50500,20241227,-13.07,22442,20240426,95.62,50300,-12.72,20250114,41700,5.28,20250210,51500,-14.76,20241223,23450,87.21,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N diff --git a/001540/price/prices-20250301.csv b/001540/price/prices-20250301.csv index acf7a4d38971..01be7315b022 100644 --- a/001540/price/prices-20250301.csv +++ b/001540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,60,2,0.92,37795345,5798,59.51,6540,6560,6470,8450,4550,6500,6518.69,3.55,0,-69,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,856,66.26,0.54,12,0.04,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,29269385,4491,46.09,6540,6540,6470,8450,4550,6500,6517.34,3.55,0,18,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.03,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,15173595,2329,23.90,6540,6540,6470,8450,4550,6500,6515.07,3.55,0,119,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,8350635,1280,13.14,6540,6540,6470,8450,4550,6500,6523.93,3.55,0,21,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,120123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,30,2,0.46,8304995,1273,13.07,6540,6540,6470,8450,4550,6500,6523.96,3.55,0,20,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8310,-21.42,20240325,6240,4.65,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,7157365,1097,11.26,6540,6540,6470,8450,4550,6500,6524.49,3.55,0,20,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,100123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,30,2,0.46,6837750,1048,10.76,6540,6540,6470,8450,4550,6500,6524.57,3.55,0,20,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8310,-21.42,20240325,6240,4.65,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N +20250314,090123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,3072720,471,4.83,6540,6540,6470,8450,4550,6500,6523.82,3.55,0,-25,6546,6522,6506,6482,6466,6515,6475,65,1950,500,4680,10,1,13042420,844,65.35,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.72,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8310,-22.14,20240325,6240,3.69,20241209,1.07,N,001540,500,65 억,,463043,N,N,0,N,00,N 20250313,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,63400300,9743,69.75,6530,6530,6490,8460,4560,6510,6507.27,3.50,0,-2081,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N 20250313,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,60501290,9297,66.55,6530,6530,6490,8460,4560,6510,6507.61,3.50,0,-1728,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N 20250313,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,44810790,6886,49.29,6530,6530,6490,8460,4560,6510,6507.52,3.50,0,-1835,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.05,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N diff --git a/001550/price/prices-20250301.csv b/001550/price/prices-20250301.csv index 36258aba4a58..9d57f3b386a8 100644 --- a/001550/price/prices-20250301.csv +++ b/001550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10440,40,2,0.38,62808270,6060,73.67,10500,10500,10310,13520,7280,10400,10364.40,0.59,0,1584,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,542,-6.00,1.04,12,0.12,-1740.00,10070.00,13500,20240326,-22.67,9310,20241115,12.14,11860,-11.97,20250123,10180,2.55,20250311,13500,-22.67,20240326,9310,12.14,20241115,1.53,N,001550,5000,259 억,,30622,N,N,1,N,00,N +20250314,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,20,2,0.19,59753610,5767,70.11,10500,10500,10310,13520,7280,10400,10361.30,0.59,0,1643,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,541,-5.99,1.03,12,0.11,-1740.00,10070.00,13500,20240326,-22.81,9310,20241115,11.92,11860,-12.14,20250123,10180,2.36,20250311,13500,-22.81,20240326,9310,11.92,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,20,2,0.19,57749040,5574,67.76,10500,10500,10310,13520,7280,10400,10360.43,0.59,0,1643,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,541,-5.99,1.03,12,0.11,-1740.00,10070.00,13500,20240326,-22.81,9310,20241115,11.92,11860,-12.14,20250123,10180,2.36,20250311,13500,-22.81,20240326,9310,11.92,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,20,2,0.19,57082800,5510,66.98,10500,10500,10310,13520,7280,10400,10359.85,0.59,0,1643,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,541,-5.99,1.03,12,0.11,-1740.00,10070.00,13500,20240326,-22.81,9310,20241115,11.92,11860,-12.14,20250123,10180,2.36,20250311,13500,-22.81,20240326,9310,11.92,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10320,-80,5,-0.77,52240850,5042,61.29,10500,10500,10310,13520,7280,10400,10361.14,0.59,0,1678,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,536,-5.93,1.02,12,0.10,-1740.00,10070.00,13500,20240326,-23.56,9310,20241115,10.85,11860,-12.98,20250123,10180,1.38,20250311,13500,-23.56,20240326,9310,10.85,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,-20,5,-0.19,19983730,1921,23.35,10500,10500,10320,13520,7280,10400,10402.77,0.59,0,-71,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,539,-5.97,1.03,12,0.04,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10180,1.96,20250311,13500,-23.11,20240326,9310,11.49,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,50,2,0.48,10404110,1000,12.16,10500,10500,10320,13520,7280,10400,10404.11,0.59,0,-71,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,543,-6.01,1.04,12,0.02,-1740.00,10070.00,13500,20240326,-22.59,9310,20241115,12.24,11860,-11.89,20250123,10180,2.65,20250311,13500,-22.59,20240326,9310,12.24,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N +20250314,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,50,2,0.48,1528000,146,1.77,10500,10500,10450,13520,7280,10400,10465.75,0.59,0,-6,10533,10466,10403,10336,10273,10435,10305,260,3120,5000,7480,10,1,5192239,543,-6.01,1.04,12,0.00,-1740.00,10070.00,13500,20240326,-22.59,9310,20241115,12.24,11860,-11.89,20250123,10180,2.65,20250311,13500,-22.59,20240326,9310,12.24,20241115,1.53,N,001550,5000,259 억,,30622,N,N,14,N,00,N 20250313,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,-90,5,-0.86,85380830,8226,201.12,10430,10470,10340,13630,7350,10490,10379.39,0.61,0,-2216,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,540,-5.98,1.03,12,0.16,-1740.00,10070.00,13500,20240326,-22.96,9310,20241115,11.71,11860,-12.31,20250123,10180,2.16,20250311,13500,-22.96,20240326,9310,11.71,20241115,1.52,N,001550,5000,259 억,,31517,N,N,14,N,00,N 20250313,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,-130,5,-1.24,77588580,7473,182.71,10430,10470,10340,13630,7350,10490,10382.52,0.61,0,-1903,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,538,-5.95,1.03,12,0.14,-1740.00,10070.00,13500,20240326,-23.26,9310,20241115,11.28,11860,-12.65,20250123,10180,1.77,20250311,13500,-23.26,20240326,9310,11.28,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N 20250313,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,-110,5,-1.05,59012290,5678,138.83,10430,10470,10350,13630,7350,10490,10393.15,0.61,0,-674,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10180,1.96,20250311,13500,-23.11,20240326,9310,11.49,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N diff --git a/001560/price/prices-20250301.csv b/001560/price/prices-20250301.csv index 2455c037deb3..f20969c44449 100644 --- a/001560/price/prices-20250301.csv +++ b/001560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8990,30,2,0.33,41309845,4578,208.56,8960,9190,8940,11640,6280,8960,9023.56,4.71,0,-151,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,890,8.25,0.77,12,0.05,1090.00,11735.00,9990,20250211,-10.01,7750,20240409,16.00,9990,-10.01,20250211,8650,3.93,20250120,9990,-10.01,20250211,7750,16.00,20240409,0.06,N,001560,500,50 억,,466731,N,N,3,N,00,N +20250314,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,40,2,0.45,40464025,4484,204.28,8960,9190,8940,11640,6280,8960,9024.09,4.71,0,-120,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,891,8.26,0.77,12,0.05,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9010,50,2,0.56,28772605,3193,145.47,8960,9190,8940,11640,6280,8960,9011.15,4.71,0,-66,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,892,8.27,0.77,12,0.03,1090.00,11735.00,9990,20250211,-9.81,7750,20240409,16.26,9990,-9.81,20250211,8650,4.16,20250120,9990,-9.81,20250211,7750,16.26,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9010,50,2,0.56,28763595,3192,145.42,8960,9190,8940,11640,6280,8960,9011.15,4.71,0,-65,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,892,8.27,0.77,12,0.03,1090.00,11735.00,9990,20250211,-9.81,7750,20240409,16.26,9990,-9.81,20250211,8650,4.16,20250120,9990,-9.81,20250211,7750,16.26,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,120123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9030,70,2,0.78,28745575,3190,145.33,8960,9190,8940,11640,6280,8960,9011.15,4.71,0,-63,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,894,8.28,0.77,12,0.03,1090.00,11735.00,9990,20250211,-9.61,7750,20240409,16.52,9990,-9.61,20250211,8650,4.39,20250120,9990,-9.61,20250211,7750,16.52,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,110123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9080,120,2,1.34,25463905,2827,128.79,8960,9190,8940,11640,6280,8960,9007.39,4.71,0,-72,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,899,8.33,0.77,12,0.03,1090.00,11735.00,9990,20250211,-9.11,7750,20240409,17.16,9990,-9.11,20250211,8650,4.97,20250120,9990,-9.11,20250211,7750,17.16,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,100123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8990,30,2,0.33,4741565,529,24.10,8960,8990,8960,11640,6280,8960,8963.26,4.71,0,-59,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,890,8.25,0.77,12,0.01,1090.00,11735.00,9990,20250211,-10.01,7750,20240409,16.00,9990,-10.01,20250211,8650,3.93,20250120,9990,-10.01,20250211,7750,16.00,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N +20250314,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8970,10,2,0.11,242080,27,1.23,8960,8970,8960,11640,6280,8960,8965.93,4.71,0,-1,9273,9116,9033,8876,8793,9195,8955,50,2680,500,6450,10,1,9900000,888,8.23,0.76,12,0.00,1090.00,11735.00,9990,20250211,-10.21,7750,20240409,15.74,9990,-10.21,20250211,8650,3.70,20250120,9990,-10.21,20250211,7750,15.74,20240409,0.06,N,001560,500,50 억,,466731,N,N,30,N,00,N 20250313,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8960,-110,5,-1.21,19837360,2195,38.13,8950,9190,8950,11790,6350,9070,9037.52,4.72,0,-341,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,887,8.22,0.76,12,0.02,1090.00,11735.00,9990,20250211,-10.31,7750,20240409,15.61,9990,-10.31,20250211,8650,3.58,20250120,9990,-10.31,20250211,7750,15.61,20240409,0.06,N,001560,500,50 억,,467226,N,N,30,N,00,N 20250313,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,18939500,2095,36.39,8950,9190,8950,11790,6350,9070,9040.33,4.72,0,-331,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N 20250313,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,18741490,2073,36.01,8950,9190,8950,11790,6350,9070,9040.76,4.72,0,-329,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N diff --git a/001570/price/prices-20250301.csv b/001570/price/prices-20250301.csv index 95a936627e7f..bf1fcc303ffe 100644 --- a/001570/price/prices-20250301.csv +++ b/001570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13430,-1200,5,-8.20,48044244250,3444840,38.45,15100,15420,13330,19010,10250,14630,13946.90,7.27,0,-982463,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8591,-12.91,3.98,12,5.39,-1040.00,3371.00,134100,20240306,-89.99,11420,20250311,17.60,24650,-45.52,20250227,11420,17.60,20250311,133600,-89.95,20240319,11420,17.60,20250311,0.00,N,001570,500,319 억,,4651867,N,N,7,N,00,N +20250314,150124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13440,-1190,5,-8.13,46125634485,3302078,36.86,15100,15420,13330,19010,10250,14630,13968.21,7.27,0,-947464,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8597,-12.92,3.99,12,5.16,-1040.00,3371.00,134100,20240306,-89.98,11420,20250311,17.69,24650,-45.48,20250227,11420,17.69,20250311,133600,-89.94,20240319,11420,17.69,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,140122,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13640,-990,5,-6.77,39751520030,2828440,31.57,15100,15420,13510,19010,10250,14630,14053.76,7.27,0,-834088,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8725,-13.12,4.05,12,4.42,-1040.00,3371.00,134100,20240306,-89.83,11420,20250311,19.44,24650,-44.67,20250227,11420,19.44,20250311,133600,-89.79,20240319,11420,19.44,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,130122,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13740,-890,5,-6.08,36422783225,2584287,28.85,15100,15420,13510,19010,10250,14630,14093.47,7.27,0,-784249,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8789,-13.21,4.08,12,4.04,-1040.00,3371.00,134100,20240306,-89.75,11420,20250311,20.32,24650,-44.26,20250227,11420,20.32,20250311,133600,-89.72,20240319,11420,20.32,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,120124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13740,-890,5,-6.08,34921076575,2475222,27.63,15100,15420,13510,19010,10250,14630,14107.78,7.27,0,-744564,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8789,-13.21,4.08,12,3.87,-1040.00,3371.00,134100,20240306,-89.75,11420,20250311,20.32,24650,-44.26,20250227,11420,20.32,20250311,133600,-89.72,20240319,11420,20.32,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,110123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13920,-710,5,-4.85,32539053375,2302407,25.70,15100,15420,13510,19010,10250,14630,14132.13,7.27,0,-678444,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8904,-13.38,4.13,12,3.60,-1040.00,3371.00,134100,20240306,-89.62,11420,20250311,21.89,24650,-43.53,20250227,11420,21.89,20250311,133600,-89.58,20240319,11420,21.89,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,100124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,13780,-850,5,-5.81,25194359955,1766480,19.72,15100,15420,13600,19010,10250,14630,14261.99,7.27,0,-525631,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,8815,-13.25,4.09,12,2.76,-1040.00,3371.00,134100,20240306,-89.72,11420,20250311,20.67,24650,-44.10,20250227,11420,20.67,20250311,133600,-89.69,20240319,11420,20.67,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N +20250314,090123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,14810,180,2,1.23,2173267530,143260,1.60,15100,15420,14810,19010,10250,14630,15178.77,7.27,0,-46868,16663,15646,14473,13456,12283,16155,13965,320,4380,500,0,10,1,63967196,9474,-14.24,4.39,12,0.22,-1040.00,3371.00,134100,20240306,-88.96,11420,20250311,29.68,24650,-39.92,20250227,11420,29.68,20250311,133600,-88.91,20240319,11420,29.68,20250311,0.00,N,001570,500,319 억,,4651867,N,N,50,N,00,N 20250313,160122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14630,1510,2,11.51,129374105495,8878688,443.78,13300,15490,13300,17050,9190,13120,14571.17,6.49,0,501373,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9358,-14.07,4.34,12,13.88,-1040.00,3371.00,134100,20240306,-89.09,11420,20250311,28.11,24650,-40.65,20250227,11420,28.11,20250311,133600,-89.05,20240319,11420,28.11,20250311,0.00,N,001570,500,319 억,,4148926,N,N,50,N,00,N 20250313,150123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14920,1800,2,13.72,121577640540,8350263,417.37,13300,15490,13300,17050,9190,13120,14559.74,6.49,0,418075,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9544,-14.35,4.43,12,13.05,-1040.00,3371.00,134100,20240306,-88.87,11420,20250311,30.65,24650,-39.47,20250227,11420,30.65,20250311,133600,-88.83,20240319,11420,30.65,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N 20250313,140123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,15420,2300,2,17.53,102775797745,7116181,355.68,13300,15450,13300,17050,9190,13120,14442.55,6.49,0,293796,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9864,-14.83,4.57,12,11.12,-1040.00,3371.00,134100,20240306,-88.50,11420,20250311,35.03,24650,-37.44,20250227,11420,35.03,20250311,133600,-88.46,20240319,11420,35.03,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N diff --git a/001620/price/prices-20250301.csv b/001620/price/prices-20250301.csv index ed200886c255..629eee701889 100644 --- a/001620/price/prices-20250301.csv +++ b/001620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,6,2,1.24,29102676,60017,94.54,490,490,482,629,339,484,484.91,0.34,0,-4089,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,545,7.21,0.28,12,0.05,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,470,4.26,20250219,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,377725,N,N,25,N,00,N +20250314,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,21666977,44828,70.61,490,490,482,629,339,484,483.34,0.34,0,-3152,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-1,5,-0.21,21180627,43819,69.02,490,490,482,629,339,484,483.37,0.34,0,-3153,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,538,7.10,0.28,12,0.04,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,19441679,40218,63.35,490,490,482,629,339,484,483.41,0.34,0,-3156,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,13733787,28425,44.78,490,490,483,629,339,484,483.16,0.34,0,-3107,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.03,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,13440667,27820,43.82,490,490,483,629,339,484,483.13,0.34,0,-3107,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,100124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-1,5,-0.21,10542681,21826,34.38,490,490,483,629,339,484,483.03,0.34,0,-3109,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,538,7.10,0.28,12,0.02,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N +20250314,090124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,58350,120,0.19,490,490,485,629,339,484,486.25,0.34,0,-110,505,494,486,475,467,490,471,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377725,N,N,219,N,00,N 20250313,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,30527204,63483,158.37,495,497,478,629,339,484,480.87,0.34,0,-789,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.06,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377514,N,N,219,N,00,N 20250313,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-6,5,-1.24,26473200,55044,137.32,495,497,478,629,339,484,480.95,0.34,0,1102,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.05,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N 20250313,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-3,5,-0.62,19553762,40602,101.29,495,497,478,629,339,484,481.60,0.34,0,802,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.04,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N diff --git a/001630/price/prices-20250301.csv b/001630/price/prices-20250301.csv index 0bc46150347d..687f808a5eb5 100644 --- a/001630/price/prices-20250301.csv +++ b/001630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43150,-100,5,-0.23,143977650,3334,77.48,43300,43400,43100,56200,30300,43250,43184.66,4.56,0,-194,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2162,4.60,0.37,12,0.07,9383.00,115613.00,64300,20240326,-32.89,43100,20250314,0.12,48000,-10.10,20250102,43100,0.12,20250314,64300,-32.89,20240326,43100,0.12,20250314,0.37,N,001630,2500,125 억,,228322,N,N,2,N,00,N +20250314,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43100,-150,5,-0.35,131510000,3045,70.76,43300,43400,43100,56200,30300,43250,43188.83,4.56,0,-103,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2159,4.59,0.37,12,0.06,9383.00,115613.00,64300,20240326,-32.97,43100,20250314,0.00,48000,-10.21,20250102,43100,0.00,20250314,64300,-32.97,20240326,43100,0.00,20250314,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43150,-100,5,-0.23,114822700,2658,61.77,43300,43400,43100,56200,30300,43250,43198.91,4.56,0,-20,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2162,4.60,0.37,12,0.05,9383.00,115613.00,64300,20240326,-32.89,43100,20250314,0.12,48000,-10.10,20250102,43100,0.12,20250314,64300,-32.89,20240326,43100,0.12,20250314,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,130123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43200,-50,5,-0.12,82424225,1907,44.32,43300,43400,43150,56200,30300,43250,43221.93,4.56,0,36,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2164,4.60,0.37,12,0.04,9383.00,115613.00,64300,20240326,-32.81,43150,20250314,0.12,48000,-10.00,20250102,43150,0.12,20250314,64300,-32.81,20240326,43150,0.12,20250314,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,120124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,0,3,0.00,59577525,1378,32.02,43300,43400,43200,56200,30300,43250,43234.78,4.56,0,30,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2167,4.61,0.37,12,0.03,9383.00,115613.00,64300,20240326,-32.74,43200,20250314,0.12,48000,-9.90,20250102,43200,0.12,20250314,64300,-32.74,20240326,43200,0.12,20250314,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,110123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43200,-50,5,-0.12,42639775,986,22.91,43300,43400,43200,56200,30300,43250,43245.21,4.56,0,31,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2164,4.60,0.37,12,0.02,9383.00,115613.00,64300,20240326,-32.81,43200,20250314,0.00,48000,-10.00,20250102,43200,0.00,20250314,64300,-32.81,20240326,43200,0.00,20250314,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,100124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,50,2,0.12,13764850,318,7.39,43300,43400,43250,56200,30300,43250,43285.69,4.56,0,11,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2169,4.61,0.37,12,0.01,9383.00,115613.00,64300,20240326,-32.66,43200,20250313,0.23,48000,-9.79,20250102,43200,0.23,20250313,64300,-32.66,20240326,43200,0.23,20250313,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N +20250314,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43250,0,3,0.00,0,0,0.00,0,0,0,56200,30300,43250,0.00,4.56,0,0,43683,43466,43333,43116,42983,43400,43050,125,12950,2500,30270,50,1,5009861,2167,4.61,0.37,12,0.00,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.37,N,001630,2500,125 억,,228322,N,N,13,N,00,N 20250313,160123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,186535525,4303,90.32,43450,43550,43200,56400,30400,43400,43350.25,4.57,0,-924,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,13,N,00,N 20250313,150123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,171380925,3953,82.98,43450,43550,43200,56400,30400,43400,43354.65,4.57,0,-809,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N 20250313,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43200,-200,5,-0.46,146231475,3371,70.76,43450,43550,43200,56400,30400,43400,43379.26,4.57,0,-658,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2164,4.60,0.37,12,0.07,9383.00,115613.00,64300,20240326,-32.81,43200,20250313,0.00,48000,-10.00,20250102,43200,0.00,20250313,64300,-32.81,20240326,43200,0.00,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N diff --git a/001680/price/prices-20250301.csv b/001680/price/prices-20250301.csv index 899875e867fe..72eb0f7305e4 100644 --- a/001680/price/prices-20250301.csv +++ b/001680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-100,5,-0.41,1800178650,73505,57.91,24500,24700,24250,31850,17150,24500,24490.70,17.82,0,13892,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8454,13.10,0.67,12,0.21,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,338,N,00,N +20250314,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,0,3,0.00,1629907325,66541,52.42,24500,24700,24250,31850,17150,24500,24494.78,17.82,0,12139,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8489,13.16,0.67,12,0.19,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,0,3,0.00,1455510700,59415,46.81,24500,24700,24250,31850,17150,24500,24497.36,17.82,0,13052,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8489,13.16,0.67,12,0.17,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-100,5,-0.41,1280818250,52275,41.18,24500,24700,24250,31850,17150,24500,24501.54,17.82,0,13183,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8454,13.10,0.67,12,0.15,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,120125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-50,5,-0.20,1132718400,46209,36.40,24500,24700,24250,31850,17150,24500,24512.94,17.82,0,14952,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8471,13.13,0.67,12,0.13,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,110124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,0,3,0.00,946155925,38565,30.38,24500,24700,24250,31850,17150,24500,24534.06,17.82,0,13059,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8489,13.16,0.67,12,0.11,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,150,2,0.61,646803600,26333,20.75,24500,24700,24400,31850,17150,24500,24562.47,17.82,0,11515,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8541,13.24,0.67,12,0.08,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N +20250314,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-50,5,-0.20,25040350,1022,0.81,24500,24550,24450,31850,17150,24500,24501.32,17.82,0,-540,25166,24832,24516,24182,23866,24675,24025,346,7350,1000,18620,50,1,34648025,8471,13.13,0.67,12,0.00,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.67,N,001680,1000,346 억,,6173936,N,N,1463,N,00,N 20250313,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-200,5,-0.81,3093436025,126725,74.43,24750,24850,24200,32100,17300,24700,24410.58,17.76,0,22944,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8489,13.16,0.67,12,0.37,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1453,N,00,N 20250313,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-150,5,-0.61,2692358625,110346,64.81,24750,24850,24200,32100,17300,24700,24399.19,17.76,0,18347,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8506,13.18,0.67,12,0.32,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N 20250313,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-250,5,-1.01,2468990725,101232,59.46,24750,24850,24200,32100,17300,24700,24389.37,17.76,0,16294,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8471,13.13,0.67,12,0.29,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N diff --git a/001720/price/prices-20250301.csv b/001720/price/prices-20250301.csv index f51e91cfb186..175c787259d1 100644 --- a/001720/price/prices-20250301.csv +++ b/001720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,0,3,0.00,529322700,6651,181.72,79900,79900,79200,103400,55800,79600,79585.43,7.10,0,-1809,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13086,9.17,0.73,03,0.04,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,95,N,00,N +20250314,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79500,-100,5,-0.13,515062200,6472,176.83,79900,79900,79200,103400,55800,79600,79583.16,7.10,0,-1769,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13070,9.16,0.73,03,0.04,8677.00,109160.00,89000,20250217,-10.67,62400,20240401,27.40,89000,-10.67,20250217,75200,5.72,20250123,89000,-10.67,20250217,62400,27.40,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,0,3,0.00,419198400,5268,143.93,79900,79900,79200,103400,55800,79600,79574.49,7.10,0,-1135,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13086,9.17,0.73,03,0.03,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,0,3,0.00,272596600,3427,93.63,79900,79900,79200,103400,55800,79600,79543.80,7.10,0,-892,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13086,9.17,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79500,-100,5,-0.13,224448200,2821,77.08,79900,79900,79200,103400,55800,79600,79563.35,7.10,0,-746,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13070,9.16,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.67,62400,20240401,27.40,89000,-10.67,20250217,75200,5.72,20250123,89000,-10.67,20250217,62400,27.40,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79800,200,2,0.25,175823900,2210,60.38,79900,79900,79200,103400,55800,79600,79558.33,7.10,0,-536,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13119,9.20,0.73,03,0.01,8677.00,109160.00,89000,20250217,-10.34,62400,20240401,27.88,89000,-10.34,20250217,75200,6.12,20250123,89000,-10.34,20250217,62400,27.88,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,0,3,0.00,123472100,1553,42.43,79900,79900,79200,103400,55800,79600,79505.54,7.10,0,-416,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13086,9.17,0.73,03,0.01,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N +20250314,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79500,-100,5,-0.13,2946100,37,1.01,79900,79900,79500,103400,55800,79600,79624.32,7.10,0,-26,80733,80166,79833,79266,78933,80000,79100,822,23800,5000,60490,100,1,16440000,13070,9.16,0.73,03,0.00,8677.00,109160.00,89000,20250217,-10.67,62400,20240401,27.40,89000,-10.67,20250217,75200,5.72,20250123,89000,-10.67,20250217,62400,27.40,20240401,0.23,N,001720,5000,822 억,,1166977,N,N,23,N,00,N 20250313,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,-200,5,-0.25,291169700,3645,54.93,79800,80400,79500,103700,55900,79800,79881.95,7.06,0,-566,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13086,9.17,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,23,N,00,N 20250313,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80000,200,2,0.25,224470500,2808,42.31,79800,80400,79500,103700,55900,79800,79939.64,7.06,0,6,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13152,9.22,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.11,62400,20240401,28.21,89000,-10.11,20250217,75200,6.38,20250123,89000,-10.11,20250217,62400,28.21,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N 20250313,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79900,100,2,0.13,203535300,2546,38.37,79800,80400,79500,103700,55900,79800,79943.17,7.06,0,-32,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13136,9.21,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.22,62400,20240401,28.04,89000,-10.22,20250217,75200,6.25,20250123,89000,-10.22,20250217,62400,28.04,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N diff --git a/001740/price/prices-20250301.csv b/001740/price/prices-20250301.csv index 8afc7eb388c9..6724e6628a03 100644 --- a/001740/price/prices-20250301.csv +++ b/001740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4305,20,2,0.47,756818062,175359,86.54,4285,4355,4285,5570,3000,4285,4315.82,14.57,0,4418,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9526,-1435.00,0.44,12,0.08,-3.00,9861.00,6630,20240305,-35.07,4005,20250203,7.49,4875,-11.69,20250225,4005,7.49,20250203,6520,-33.97,20240326,4005,7.49,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,5824,N,00,N +20250314,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4340,55,2,1.28,646378087,149762,73.91,4285,4355,4285,5570,3000,4285,4316.04,14.57,0,12636,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9603,-1446.67,0.44,12,0.07,-3.00,9861.00,6630,20240305,-34.54,4005,20250203,8.36,4875,-10.97,20250225,4005,8.36,20250203,6520,-33.44,20240326,4005,8.36,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4305,20,2,0.47,539362977,125012,61.70,4285,4355,4285,5570,3000,4285,4314.49,14.57,0,18182,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9526,-1435.00,0.44,12,0.06,-3.00,9861.00,6630,20240305,-35.07,4005,20250203,7.49,4875,-11.69,20250225,4005,7.49,20250203,6520,-33.97,20240326,4005,7.49,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,25,2,0.58,485170587,112429,55.49,4285,4355,4285,5570,3000,4285,4315.35,14.57,0,17401,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9537,-1436.67,0.44,12,0.05,-3.00,9861.00,6630,20240305,-34.99,4005,20250203,7.62,4875,-11.59,20250225,4005,7.62,20250203,6520,-33.90,20240326,4005,7.62,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4325,40,2,0.93,465109812,107779,53.19,4285,4355,4285,5570,3000,4285,4315.40,14.57,0,17848,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9570,-1441.67,0.44,12,0.05,-3.00,9861.00,6630,20240305,-34.77,4005,20250203,7.99,4875,-11.28,20250225,4005,7.99,20250203,6520,-33.67,20240326,4005,7.99,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4300,15,2,0.35,357503267,82806,40.87,4285,4355,4285,5570,3000,4285,4317.36,14.57,0,15231,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9515,-1433.33,0.44,12,0.04,-3.00,9861.00,6630,20240305,-35.14,4005,20250203,7.37,4875,-11.79,20250225,4005,7.37,20250203,6520,-34.05,20240326,4005,7.37,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,100125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4330,45,2,1.05,244700550,56606,27.94,4285,4355,4285,5570,3000,4285,4322.87,14.57,0,24673,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9581,-1443.33,0.44,12,0.03,-3.00,9861.00,6630,20240305,-34.69,4005,20250203,8.11,4875,-11.18,20250225,4005,8.11,20250203,6520,-33.59,20240326,4005,8.11,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N +20250314,090125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4285,0,3,0.00,30787335,7166,3.54,4285,4310,4285,5570,3000,4285,4296.31,14.57,0,4826,4365,4325,4305,4265,4245,4315,4255,6205,1285,2500,3080,5,1,221277902,9482,-1428.33,0.43,12,0.00,-3.00,9861.00,6630,20240305,-35.37,4005,20250203,6.99,4875,-12.10,20250225,4005,6.99,20250203,6520,-34.28,20240326,4005,6.99,20250203,0.56,N,001740,2500,6204 억,,32230713,N,N,7354,N,00,N 20250313,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4285,-30,5,-0.70,859082471,199443,97.71,4310,4345,4285,5600,3025,4315,4307.56,14.54,0,-42166,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9482,-1428.33,0.43,12,0.09,-3.00,9861.00,6760,20240229,-36.61,4005,20250203,6.99,4875,-12.10,20250225,4005,6.99,20250203,6520,-34.28,20240326,4005,6.99,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,7293,N,00,N 20250313,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,-5,5,-0.12,635740641,147346,72.19,4310,4345,4295,5600,3025,4315,4314.61,14.54,0,-21062,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9537,-1436.67,0.44,12,0.07,-3.00,9861.00,6760,20240229,-36.24,4005,20250203,7.62,4875,-11.59,20250225,4005,7.62,20250203,6520,-33.90,20240326,4005,7.62,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N 20250313,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4300,-15,5,-0.35,537404076,124470,60.98,4310,4345,4295,5600,3025,4315,4317.54,14.54,0,-16236,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9515,-1433.33,0.44,12,0.06,-3.00,9861.00,6760,20240229,-36.39,4005,20250203,7.37,4875,-11.79,20250225,4005,7.37,20250203,6520,-34.05,20240326,4005,7.37,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N diff --git a/001750/price/prices-20250301.csv b/001750/price/prices-20250301.csv index 54643eeeea48..a6a16c1b5f91 100644 --- a/001750/price/prices-20250301.csv +++ b/001750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11510,-80,5,-0.69,290038470,25079,23.61,11700,11700,11510,15060,8120,11590,11565.96,11.09,0,-2601,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1465,4.35,0.31,12,0.20,2649.00,36995.00,19410,20240805,-40.70,10010,20240417,14.99,12850,-10.43,20250226,11300,1.86,20250313,19410,-40.70,20240805,10010,14.99,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,9,N,00,N +20250314,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11540,-50,5,-0.43,265795170,22974,21.63,11700,11700,11510,15060,8120,11590,11569.39,11.09,0,-1688,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1469,4.36,0.31,12,0.18,2649.00,36995.00,19410,20240805,-40.55,10010,20240417,15.28,12850,-10.19,20250226,11300,2.12,20250313,19410,-40.55,20240805,10010,15.28,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11530,-60,5,-0.52,241423820,20862,19.64,11700,11700,11510,15060,8120,11590,11572.42,11.09,0,-581,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1468,4.35,0.31,12,0.16,2649.00,36995.00,19410,20240805,-40.60,10010,20240417,15.18,12850,-10.27,20250226,11300,2.04,20250313,19410,-40.60,20240805,10010,15.18,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11570,-20,5,-0.17,177531920,15324,14.43,11700,11700,11520,15060,8120,11590,11585.22,11.09,0,-5,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1473,4.37,0.31,12,0.12,2649.00,36995.00,19410,20240805,-40.39,10010,20240417,15.58,12850,-9.96,20250226,11300,2.39,20250313,19410,-40.39,20240805,10010,15.58,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11630,40,2,0.35,92987030,8017,7.55,11700,11700,11520,15060,8120,11590,11598.73,11.09,0,-702,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1480,4.39,0.31,12,0.06,2649.00,36995.00,19410,20240805,-40.08,10010,20240417,16.18,12850,-9.49,20250226,11300,2.92,20250313,19410,-40.08,20240805,10010,16.18,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11630,40,2,0.35,80091440,6908,6.50,11700,11700,11520,15060,8120,11590,11594.01,11.09,0,-228,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1480,4.39,0.31,12,0.05,2649.00,36995.00,19410,20240805,-40.08,10010,20240417,16.18,12850,-9.49,20250226,11300,2.92,20250313,19410,-40.08,20240805,10010,16.18,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11640,50,2,0.43,60240120,5200,4.90,11700,11700,11520,15060,8120,11590,11584.64,11.09,0,27,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1482,4.39,0.31,12,0.04,2649.00,36995.00,19410,20240805,-40.03,10010,20240417,16.28,12850,-9.42,20250226,11300,3.01,20250313,19410,-40.03,20240805,10010,16.28,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N +20250314,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11590,0,3,0.00,443550,38,0.04,11700,11700,11590,15060,8120,11590,11672.37,11.09,0,-12,12423,12006,11653,11236,10883,11830,11060,636,3470,5000,7180,10,1,12728534,1475,4.38,0.31,12,0.00,2649.00,36995.00,19410,20240805,-40.29,10010,20240417,15.78,12850,-9.81,20250226,11300,2.57,20250313,19410,-40.29,20240805,10010,15.78,20240417,0.80,N,001750,5000,636 억,,1411840,N,N,1,N,00,N 20250313,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11590,-470,5,-3.90,1231378005,106131,354.08,12060,12070,11300,15670,8450,12060,11602.43,11.24,0,-23705,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1475,4.38,0.31,12,0.83,2649.00,36995.00,19410,20240805,-40.29,10010,20240417,15.78,12850,-9.81,20250226,11300,2.57,20250313,19410,-40.29,20240805,10010,15.78,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N 20250313,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11630,-430,5,-3.57,1197662845,103219,344.36,12060,12070,11300,15670,8450,12060,11603.12,11.24,0,-21630,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1480,4.39,0.31,12,0.81,2649.00,36995.00,19410,20240805,-40.08,10010,20240417,16.18,12850,-9.49,20250226,11300,2.92,20250313,19410,-40.08,20240805,10010,16.18,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N 20250313,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11640,-420,5,-3.48,1162381005,100178,334.22,12060,12070,11300,15670,8450,12060,11603.16,11.24,0,-19128,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1482,4.39,0.31,12,0.79,2649.00,36995.00,19410,20240805,-40.03,10010,20240417,16.28,12850,-9.42,20250226,11300,3.01,20250313,19410,-40.03,20240805,10010,16.28,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N diff --git a/001770/price/prices-20250301.csv b/001770/price/prices-20250301.csv index f13c63842ce1..56529e66150e 100644 --- a/001770/price/prices-20250301.csv +++ b/001770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14760,-230,5,-1.53,13989000,942,220.61,14990,14990,14760,19480,10500,14990,14850.32,0.00,0,-45,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,179,162.20,0.35,12,0.08,91.00,42198.00,20600,20240304,-28.35,13150,20241209,12.24,15400,-4.16,20250117,13640,8.21,20250102,20200,-26.93,20240315,13150,12.24,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14850,-140,5,-0.93,12660310,852,199.53,14990,14990,14840,19480,10500,14990,14859.52,0.00,0,8,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,180,163.19,0.35,12,0.07,91.00,42198.00,20600,20240304,-27.91,13150,20241209,12.93,15400,-3.57,20250117,13640,8.87,20250102,20200,-26.49,20240315,13150,12.93,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14870,-120,5,-0.80,10670200,718,168.15,14990,14990,14840,19480,10500,14990,14861.00,0.00,0,8,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,181,163.41,0.35,12,0.06,91.00,42198.00,20600,20240304,-27.82,13150,20241209,13.08,15400,-3.44,20250117,13640,9.02,20250102,20200,-26.39,20240315,13150,13.08,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,130124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14940,-50,5,-0.33,9719240,654,153.16,14990,14990,14850,19480,10500,14990,14861.22,0.00,0,3,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,182,164.18,0.35,12,0.05,91.00,42198.00,20600,20240304,-27.48,13150,20241209,13.61,15400,-2.99,20250117,13640,9.53,20250102,20200,-26.04,20240315,13150,13.61,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,120126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14850,-140,5,-0.93,9659720,650,152.22,14990,14990,14850,19480,10500,14990,14861.11,0.00,0,0,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,180,163.19,0.35,12,0.05,91.00,42198.00,20600,20240304,-27.91,13150,20241209,12.93,15400,-3.57,20250117,13640,8.87,20250102,20200,-26.49,20240315,13150,12.93,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,110125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14960,-30,5,-0.20,9228860,621,145.43,14990,14990,14850,19480,10500,14990,14861.29,0.00,0,0,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,182,164.40,0.35,12,0.05,91.00,42198.00,20600,20240304,-27.38,13150,20241209,13.76,15400,-2.86,20250117,13640,9.68,20250102,20200,-25.94,20240315,13150,13.76,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,100126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14860,-130,5,-0.87,9139100,615,144.03,14990,14990,14850,19480,10500,14990,14860.33,0.00,0,0,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,181,163.30,0.35,12,0.05,91.00,42198.00,20600,20240304,-27.86,13150,20241209,13.00,15400,-3.51,20250117,13640,8.94,20250102,20200,-26.44,20240315,13150,13.00,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N +20250314,090125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,19480,10500,14990,0.00,0.00,0,0,15103,15046,14963,14906,14823,15005,14865,61,4490,5000,10490,10,1,1214878,182,164.73,0.36,12,0.00,91.00,42198.00,20600,20240304,-27.23,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,20200,-25.79,20240315,13150,13.99,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N 20250313,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,10,2,0.07,6393120,427,26.72,15020,15020,14880,19470,10490,14980,14972.18,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.73,0.36,12,0.04,91.00,42198.00,20700,20240229,-27.58,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,20200,-25.79,20240315,13150,13.99,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N 20250313,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14930,-50,5,-0.33,5868180,392,24.53,15020,15020,14880,19470,10490,14980,14969.85,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,181,164.07,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.87,13150,20241209,13.54,15400,-3.05,20250117,13640,9.46,20250102,20200,-26.09,20240315,13150,13.54,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250313,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14940,-40,5,-0.27,5091750,340,21.28,15020,15020,14880,19470,10490,14980,14975.74,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.18,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.83,13150,20241209,13.61,15400,-2.99,20250117,13640,9.53,20250102,20200,-26.04,20240315,13150,13.61,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N diff --git a/001780/price/prices-20250301.csv b/001780/price/prices-20250301.csv index cab95e93c029..8525f4ab8e39 100644 --- a/001780/price/prices-20250301.csv +++ b/001780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,30,2,1.38,336903604,153149,40.76,2180,2220,2155,2830,1530,2180,2199.91,2.06,0,6974,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.16,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.20,N,001780,500,484 억,,1999050,N,N,855,N,00,N +20250314,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2205,25,2,1.15,317018126,144123,38.36,2180,2220,2155,2830,1530,2180,2199.71,2.06,0,7643,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2135,11.19,0.76,12,0.15,197.00,2883.00,4520,20240326,-51.22,1755,20241209,25.64,2400,-8.12,20250211,1921,14.78,20250203,4520,-51.22,20240326,1755,25.64,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,30,2,1.38,282808911,128617,34.23,2180,2220,2155,2830,1530,2180,2198.92,2.06,0,7902,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.13,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,30,2,1.38,242837416,110472,29.40,2180,2220,2155,2830,1530,2180,2198.26,2.06,0,7036,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.11,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,120126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,30,2,1.38,210450342,95798,25.50,2180,2220,2155,2830,1530,2180,2196.90,2.06,0,3076,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.10,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2200,20,2,0.92,197751887,90042,23.97,2180,2220,2155,2830,1530,2180,2196.31,2.06,0,970,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2130,11.17,0.76,12,0.09,197.00,2883.00,4520,20240326,-51.33,1755,20241209,25.36,2400,-8.33,20250211,1921,14.52,20250203,4520,-51.33,20240326,1755,25.36,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,100126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,30,2,1.38,99647290,45331,12.07,2180,2220,2155,2830,1530,2180,2198.42,2.06,0,349,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.05,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N +20250314,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2185,5,2,0.23,20308370,9327,2.48,2180,2185,2155,2830,1530,2180,2177.22,2.06,0,1850,2273,2226,2203,2156,2133,2215,2145,484,650,500,1610,5,1,96830132,2116,11.09,0.76,12,0.01,197.00,2883.00,4520,20240326,-51.66,1755,20241209,24.50,2400,-8.96,20250211,1921,13.74,20250203,4520,-51.66,20240326,1755,24.50,20241209,3.20,N,001780,500,484 억,,1999050,N,N,1450,N,00,N 20250313,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2180,-80,5,-3.54,828273020,372926,45.70,2240,2250,2180,2935,1585,2260,2220.90,2.06,0,-52983,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2111,11.07,0.76,12,0.39,197.00,2883.00,4520,20240326,-51.77,1755,20241209,24.22,2400,-9.17,20250211,1921,13.48,20250203,4520,-51.77,20240326,1755,24.22,20241209,3.20,N,001780,500,484 억,,1998926,N,N,1450,N,00,N 20250313,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2195,-65,5,-2.88,772910370,347578,42.60,2240,2250,2180,2935,1585,2260,2223.59,2.06,0,-51692,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2125,11.14,0.76,12,0.36,197.00,2883.00,4520,20240326,-51.44,1755,20241209,25.07,2400,-8.54,20250211,1921,14.26,20250203,4520,-51.44,20240326,1755,25.07,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N 20250313,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2215,-45,5,-1.99,652990750,293006,35.91,2240,2250,2205,2935,1585,2260,2228.48,2.06,0,-43966,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2145,11.24,0.77,12,0.30,197.00,2883.00,4520,20240326,-51.00,1755,20241209,26.21,2400,-7.71,20250211,1921,15.30,20250203,4520,-51.00,20240326,1755,26.21,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N diff --git a/001790/price/prices-20250301.csv b/001790/price/prices-20250301.csv index 1029e547c7bb..bb4a4ddd249a 100644 --- a/001790/price/prices-20250301.csv +++ b/001790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,25,2,0.93,239661983,88408,132.98,2700,2725,2695,3500,1890,2695,2710.86,1.84,0,46338,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2440,8.02,0.47,12,0.10,339.00,5764.00,3570,20240617,-23.81,2510,20241209,8.37,2795,-2.68,20250116,2595,4.82,20250304,3570,-23.81,20240617,2510,8.37,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2715,20,2,0.74,230085829,84885,127.68,2700,2725,2695,3500,1890,2695,2710.56,1.84,0,44813,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2435,8.01,0.47,12,0.09,339.00,5764.00,3570,20240617,-23.95,2510,20241209,8.17,2795,-2.86,20250116,2595,4.62,20250304,3570,-23.95,20240617,2510,8.17,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2715,20,2,0.74,201646012,74415,111.93,2700,2725,2695,3500,1890,2695,2709.75,1.84,0,43826,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2435,8.01,0.47,12,0.08,339.00,5764.00,3570,20240617,-23.95,2510,20241209,8.17,2795,-2.86,20250116,2595,4.62,20250304,3570,-23.95,20240617,2510,8.17,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,130125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,25,2,0.93,176487337,65160,98.01,2700,2725,2695,3500,1890,2695,2708.52,1.84,0,35762,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2440,8.02,0.47,12,0.07,339.00,5764.00,3570,20240617,-23.81,2510,20241209,8.37,2795,-2.68,20250116,2595,4.82,20250304,3570,-23.81,20240617,2510,8.37,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,120126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2715,20,2,0.74,130912842,48387,72.78,2700,2715,2695,3500,1890,2695,2705.54,1.84,0,27414,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2435,8.01,0.47,12,0.05,339.00,5764.00,3570,20240617,-23.95,2510,20241209,8.17,2795,-2.86,20250116,2595,4.62,20250304,3570,-23.95,20240617,2510,8.17,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,110125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2710,15,2,0.56,80203897,29675,44.64,2700,2710,2695,3500,1890,2695,2702.74,1.84,0,19929,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2431,7.99,0.47,12,0.03,339.00,5764.00,3570,20240617,-24.09,2510,20241209,7.97,2795,-3.04,20250116,2595,4.43,20250304,3570,-24.09,20240617,2510,7.97,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,100126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2700,5,2,0.19,26992725,9990,15.03,2700,2705,2695,3500,1890,2695,2701.97,1.84,0,6386,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2422,7.96,0.47,12,0.01,339.00,5764.00,3570,20240617,-24.37,2510,20241209,7.57,2795,-3.40,20250116,2595,4.05,20250304,3570,-24.37,20240617,2510,7.57,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N +20250314,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2700,5,2,0.19,51300,19,0.03,2700,2700,2700,3500,1890,2695,2700.00,1.84,0,-2,2708,2701,2693,2686,2678,2705,2690,448,805,500,2040,5,1,89696580,2422,7.96,0.47,12,0.00,339.00,5764.00,3570,20240617,-24.37,2510,20241209,7.57,2795,-3.40,20250116,2595,4.05,20250304,3570,-24.37,20240617,2510,7.57,20241209,1.34,N,001790,500,448 억,,1648473,N,N,227,N,00,N 20250313,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,178201615,66213,75.02,2685,2700,2685,3490,1880,2685,2691.33,1.81,0,443,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.07,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,227,N,00,N 20250313,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,5,2,0.19,155448695,57769,65.45,2685,2695,2685,3490,1880,2685,2690.87,1.81,0,4628,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2413,7.94,0.47,12,0.06,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2595,3.66,20250304,3570,-24.65,20240617,2510,7.17,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N 20250313,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,108140430,40193,45.54,2685,2695,2685,3490,1880,2685,2690.53,1.81,0,-796,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.04,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N diff --git a/001800/price/prices-20250301.csv b/001800/price/prices-20250301.csv index 8c8103ccf427..fb3130bd5a15 100644 --- a/001800/price/prices-20250301.csv +++ b/001800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15120,40,2,0.27,1565676250,103416,87.71,15070,15260,15000,19600,10560,15080,15139.59,8.81,0,33423,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9472,11.06,0.43,12,0.17,1367.00,35248.00,17090,20241031,-11.53,13700,20240419,10.36,15910,-4.97,20250224,14650,3.21,20250116,17090,-11.53,20241031,13700,10.36,20240419,0.13,N,001800,500,313 억,,5520395,N,N,607,N,00,N +20250314,150126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15100,20,2,0.13,1479643060,97725,82.88,15070,15260,15000,19600,10560,15080,15140.89,8.81,0,31362,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9459,11.05,0.43,12,0.16,1367.00,35248.00,17090,20241031,-11.64,13700,20240419,10.22,15910,-5.09,20250224,14650,3.07,20250116,17090,-11.64,20241031,13700,10.22,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,140125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15120,40,2,0.27,1286091950,84911,72.01,15070,15260,15000,19600,10560,15080,15146.35,8.81,0,28891,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9472,11.06,0.43,12,0.14,1367.00,35248.00,17090,20241031,-11.53,13700,20240419,10.36,15910,-4.97,20250224,14650,3.21,20250116,17090,-11.53,20241031,13700,10.36,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,130125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15110,30,2,0.20,1089265000,71881,60.96,15070,15260,15000,19600,10560,15080,15153.73,8.81,0,27830,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9466,11.05,0.43,12,0.11,1367.00,35248.00,17090,20241031,-11.59,13700,20240419,10.29,15910,-5.03,20250224,14650,3.14,20250116,17090,-11.59,20241031,13700,10.29,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,120127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15110,30,2,0.20,961802410,63445,53.81,15070,15260,15000,19600,10560,15080,15159.63,8.81,0,24177,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9466,11.05,0.43,12,0.10,1367.00,35248.00,17090,20241031,-11.59,13700,20240419,10.29,15910,-5.03,20250224,14650,3.14,20250116,17090,-11.59,20241031,13700,10.29,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,110126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,80,2,0.53,740449260,48811,41.40,15070,15260,15000,19600,10560,15080,15169.72,8.81,0,18973,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9497,11.09,0.43,12,0.08,1367.00,35248.00,17090,20241031,-11.29,13700,20240419,10.66,15910,-4.71,20250224,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,100126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15170,90,2,0.60,297919280,19692,16.70,15070,15200,15000,19600,10560,15080,15128.95,8.81,0,5662,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9503,11.10,0.43,12,0.03,1367.00,35248.00,17090,20241031,-11.23,13700,20240419,10.73,15910,-4.65,20250224,14650,3.55,20250116,17090,-11.23,20241031,13700,10.73,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N +20250314,090126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15030,-50,5,-0.33,21240630,1414,1.20,15070,15070,15000,19600,10560,15080,15021.66,8.81,0,-1230,15213,15146,15073,15006,14933,15150,15010,313,4520,500,11760,10,1,62645422,9416,10.99,0.43,12,0.00,1367.00,35248.00,17090,20241031,-12.05,13700,20240419,9.71,15910,-5.53,20250224,14650,2.59,20250116,17090,-12.05,20241031,13700,9.71,20240419,0.13,N,001800,500,313 억,,5520395,N,N,1918,N,00,N 20250313,160125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15080,-70,5,-0.46,1774851900,117902,139.29,15080,15140,15000,19690,10610,15150,15053.61,8.79,0,10489,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9447,11.03,0.43,12,0.19,1367.00,35248.00,17090,20241031,-11.76,13700,20240419,10.07,15910,-5.22,20250224,14650,2.94,20250116,17090,-11.76,20241031,13700,10.07,20240419,0.12,N,001800,500,313 억,,5505226,N,N,1910,N,00,N 20250313,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15090,-60,5,-0.40,1522421740,101164,119.51,15080,15140,15000,19690,10610,15150,15049.05,8.79,0,9550,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9453,11.04,0.43,12,0.16,1367.00,35248.00,17090,20241031,-11.70,13700,20240419,10.15,15910,-5.15,20250224,14650,3.00,20250116,17090,-11.70,20241031,13700,10.15,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N 20250313,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15080,-70,5,-0.46,1319255150,87687,103.59,15080,15140,15000,19690,10610,15150,15045.05,8.79,0,5001,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9447,11.03,0.43,12,0.14,1367.00,35248.00,17090,20241031,-11.76,13700,20240419,10.07,15910,-5.22,20250224,14650,2.94,20250116,17090,-11.76,20241031,13700,10.07,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N diff --git a/001810/price/prices-20250301.csv b/001810/price/prices-20250301.csv index 80500a59c28d..508cc4d6bf86 100644 --- a/001810/price/prices-20250301.csv +++ b/001810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,2,2,0.14,6943986,4880,10.67,1423,1436,1419,1851,997,1424,1422.95,0.49,0,-32,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,316,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,2,2,0.14,6753196,4746,10.38,1423,1436,1419,1851,997,1424,1422.92,0.49,0,-32,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,316,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1420,-4,5,-0.28,6632498,4661,10.19,1423,1436,1420,1851,997,1424,1422.98,0.49,0,-32,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,314,-5.44,0.16,12,0.02,-261.00,8956.00,2120,20240529,-33.02,1340,20241210,5.97,1700,-16.47,20250102,1345,5.58,20250313,2120,-33.02,20240529,1340,5.97,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,2,2,0.14,6264718,4402,9.63,1423,1436,1420,1851,997,1424,1423.15,0.49,0,-32,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,316,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,120127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1425,1,2,0.07,4787647,3363,7.35,1423,1436,1420,1851,997,1424,1423.62,0.49,0,0,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,315,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.78,1340,20241210,6.34,1700,-16.18,20250102,1345,5.95,20250313,2120,-32.78,20240529,1340,6.34,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1424,0,3,0.00,4592571,3226,7.06,1423,1436,1420,1851,997,1424,1423.61,0.49,0,0,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,315,-5.46,0.16,12,0.01,-261.00,8956.00,2120,20240529,-32.83,1340,20241210,6.27,1700,-16.24,20250102,1345,5.87,20250313,2120,-32.83,20240529,1340,6.27,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,100127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1423,-1,5,-0.07,2002160,1407,3.08,1423,1423,1422,1851,997,1424,1423.00,0.49,0,86,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,315,-5.45,0.16,12,0.01,-261.00,8956.00,2120,20240529,-32.88,1340,20241210,6.19,1700,-16.29,20250102,1345,5.80,20250313,2120,-32.88,20240529,1340,6.19,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N +20250314,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1424,0,3,0.00,0,0,0.00,0,0,0,1851,997,1424,0.00,0.49,0,0,1551,1487,1416,1352,1281,1452,1317,111,427,500,960,1,1,22137500,315,-5.46,0.16,12,0.00,-261.00,8956.00,2120,20240529,-32.83,1340,20241210,6.27,1700,-16.24,20250102,1345,5.87,20250313,2120,-32.83,20240529,1340,6.27,20241210,0.25,N,001810,500,110 억,,109337,N,N,0,N,00,N 20250313,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1424,-6,5,-0.42,64719387,45722,924.80,1430,1480,1345,1859,1001,1430,1415.50,0.49,0,1655,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,315,-5.46,0.16,12,0.21,-261.00,8956.00,2120,20240529,-32.83,1340,20241210,6.27,1700,-16.24,20250102,1345,5.87,20250313,2120,-32.83,20240529,1340,6.27,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N 20250313,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,-4,5,-0.28,61641455,43554,880.95,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.46,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N 20250313,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1428,-2,5,-0.14,61634324,43549,880.85,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.47,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.64,1340,20241210,6.57,1700,-16.00,20250102,1345,6.17,20250313,2120,-32.64,20240529,1340,6.57,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N diff --git a/001820/price/prices-20250301.csv b/001820/price/prices-20250301.csv index 3eba49157a95..98fafb66fb65 100644 --- a/001820/price/prices-20250301.csv +++ b/001820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,300,2,1.08,888736525,31880,108.14,27800,28300,27600,36050,19450,27750,27876.20,6.41,0,7062,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2916,14.01,1.19,12,0.31,2002.00,23561.00,54500,20240429,-48.53,23150,20241209,21.17,32800,-14.48,20250211,26200,7.06,20250311,54500,-48.53,20240429,23150,21.17,20241209,2.11,N,001820,1000,103 억,,665807,N,N,110,N,00,N +20250314,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,150,2,0.54,823149025,29528,100.17,27800,28300,27600,36050,19450,27750,27877.11,6.41,0,6287,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2900,13.94,1.18,12,0.28,2002.00,23561.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,50,2,0.18,635794300,22793,77.32,27800,28300,27600,36050,19450,27750,27894.60,6.41,0,2361,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2890,13.89,1.18,12,0.22,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28150,400,2,1.44,427617450,15320,51.97,27800,28300,27600,36050,19450,27750,27912.90,6.41,0,-82,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2926,14.06,1.19,12,0.15,2002.00,23561.00,54500,20240429,-48.35,23150,20241209,21.60,32800,-14.18,20250211,26200,7.44,20250311,54500,-48.35,20240429,23150,21.60,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28300,550,2,1.98,409952200,14692,49.84,27800,28300,27600,36050,19450,27750,27903.61,6.41,0,-336,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2942,14.14,1.20,12,0.14,2002.00,23561.00,54500,20240429,-48.07,23150,20241209,22.25,32800,-13.72,20250211,26200,8.02,20250311,54500,-48.07,20240429,23150,22.25,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,100,2,0.36,303157800,10884,36.92,27800,28200,27600,36050,19450,27750,27854.01,6.41,0,-2594,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2895,13.91,1.18,12,0.10,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,100127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,50,2,0.18,181271900,6485,22.00,27800,28200,27700,36050,19450,27750,27954.06,6.41,0,-1860,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2890,13.89,1.18,12,0.06,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N +20250314,090127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,50,2,0.18,8866700,319,1.08,27800,28050,27800,36050,19450,27750,27803.72,6.41,0,-18,28750,28250,28000,27500,27250,28125,27375,104,8300,1000,20530,50,1,10395000,2890,13.89,1.18,12,0.00,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.11,N,001820,1000,103 억,,665807,N,N,28,N,00,N 20250313,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27750,50,2,0.18,821835825,29307,93.85,27850,28500,27750,36000,19400,27700,28042.38,6.27,0,5731,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2885,13.86,1.18,12,0.28,2002.00,23561.00,54500,20240429,-49.08,23150,20241209,19.87,32800,-15.40,20250211,26200,5.92,20250311,54500,-49.08,20240429,23150,19.87,20241209,2.10,N,001820,1000,103 억,,652257,N,N,28,N,00,N 20250313,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,150,2,0.54,711842200,25347,81.17,27850,28500,27750,36000,19400,27700,28083.88,6.27,0,5385,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2895,13.91,1.18,12,0.24,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N 20250313,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,750,2,2.71,609249200,21686,69.45,27850,28500,27750,36000,19400,27700,28094.13,6.27,0,6631,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2957,14.21,1.21,12,0.21,2002.00,23561.00,54500,20240429,-47.80,23150,20241209,22.89,32800,-13.26,20250211,26200,8.59,20250311,54500,-47.80,20240429,23150,22.89,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N diff --git a/001840/price/prices-20250301.csv b/001840/price/prices-20250301.csv index 3ab616f35783..cc77a43e0359 100644 --- a/001840/price/prices-20250301.csv +++ b/001840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1853,-21,5,-1.12,84932416,45710,110.66,1902,1902,1842,2435,1312,1874,1858.07,1.22,0,-7517,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,413,-26.86,0.79,12,0.21,-69.00,2352.00,4000,20240802,-53.68,1842,20250314,0.60,3040,-39.05,20250103,1842,0.60,20250314,4000,-53.68,20240802,1842,0.60,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1855,-19,5,-1.01,75805781,40791,98.76,1902,1902,1842,2435,1312,1874,1858.39,1.22,0,-6759,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,413,-26.88,0.79,12,0.18,-69.00,2352.00,4000,20240802,-53.62,1842,20250314,0.71,3040,-38.98,20250103,1842,0.71,20250314,4000,-53.62,20240802,1842,0.71,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,140126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1859,-15,5,-0.80,65653667,35327,85.53,1902,1902,1842,2435,1312,1874,1858.46,1.22,0,-6920,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,414,-26.94,0.79,12,0.16,-69.00,2352.00,4000,20240802,-53.53,1842,20250314,0.92,3040,-38.85,20250103,1842,0.92,20250314,4000,-53.53,20240802,1842,0.92,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,130126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1865,-9,5,-0.48,58784919,31644,76.61,1902,1902,1842,2435,1312,1874,1857.70,1.22,0,-8995,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,416,-27.03,0.79,12,0.14,-69.00,2352.00,4000,20240802,-53.38,1842,20250314,1.25,3040,-38.65,20250103,1842,1.25,20250314,4000,-53.38,20240802,1842,1.25,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,120127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1868,-6,5,-0.32,55989634,30145,72.98,1902,1902,1842,2435,1312,1874,1857.34,1.22,0,-9160,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,416,-27.07,0.79,12,0.14,-69.00,2352.00,4000,20240802,-53.30,1842,20250314,1.41,3040,-38.55,20250103,1842,1.41,20250314,4000,-53.30,20240802,1842,1.41,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,110127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1853,-21,5,-1.12,41939223,22590,54.69,1902,1902,1842,2435,1312,1874,1856.54,1.22,0,-10291,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,413,-26.86,0.79,12,0.10,-69.00,2352.00,4000,20240802,-53.68,1842,20250314,0.60,3040,-39.05,20250103,1842,0.60,20250314,4000,-53.68,20240802,1842,0.60,20250314,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1863,-11,5,-0.59,11797799,6300,15.25,1902,1902,1858,2435,1312,1874,1872.67,1.22,0,154,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,415,-27.00,0.79,12,0.03,-69.00,2352.00,4000,20240802,-53.43,1851,20250312,0.65,3040,-38.72,20250103,1851,0.65,20250312,4000,-53.43,20240802,1851,0.65,20250312,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N +20250314,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1898,24,2,1.28,2908070,1529,3.70,1902,1902,1874,2435,1312,1874,1901.94,1.22,0,-226,1972,1922,1898,1848,1824,1911,1837,111,561,500,1160,1,1,22283636,423,-27.51,0.81,12,0.01,-69.00,2352.00,4000,20240802,-52.55,1851,20250312,2.54,3040,-37.57,20250103,1851,2.54,20250312,4000,-52.55,20240802,1851,2.54,20250312,0.45,N,001840,500,111 억,,272901,N,N,0,N,00,N 20250313,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1874,-30,5,-1.58,78568353,41255,90.72,1915,1948,1874,2475,1333,1904,1904.46,1.25,0,-7409,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,418,-27.16,0.80,12,0.19,-69.00,2352.00,4000,20240802,-53.15,1851,20250312,1.24,3040,-38.36,20250103,1851,1.24,20250312,4000,-53.15,20240802,1851,1.24,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N 20250313,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1887,-17,5,-0.89,73996803,38817,85.36,1915,1948,1879,2475,1333,1904,1906.30,1.25,0,-5825,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.35,0.80,12,0.17,-69.00,2352.00,4000,20240802,-52.82,1851,20250312,1.94,3040,-37.93,20250103,1851,1.94,20250312,4000,-52.82,20240802,1851,1.94,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N 20250313,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1886,-18,5,-0.95,65839782,34485,75.83,1915,1948,1885,2475,1333,1904,1909.23,1.25,0,-3590,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.33,0.80,12,0.15,-69.00,2352.00,4000,20240802,-52.85,1851,20250312,1.89,3040,-37.96,20250103,1851,1.89,20250312,4000,-52.85,20240802,1851,1.89,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N diff --git a/001940/price/prices-20250301.csv b/001940/price/prices-20250301.csv index 6145562e9213..5fe60cebde24 100644 --- a/001940/price/prices-20250301.csv +++ b/001940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19840,0,3,0.00,194536370,9818,63.45,20000,20000,19710,25750,13890,19840,19814.26,6.69,0,-894,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2813,3.53,0.28,12,0.07,5627.00,70799.00,27400,20240315,-27.59,18060,20250203,9.86,20100,-1.29,20250313,18060,9.86,20250203,27400,-27.59,20240315,18060,9.86,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19710,-130,5,-0.66,177777540,8970,57.97,20000,20000,19710,25750,13890,19840,19819.12,6.69,0,-480,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2794,3.50,0.28,12,0.06,5627.00,70799.00,27400,20240315,-28.07,18060,20250203,9.14,20100,-1.94,20250313,18060,9.14,20250203,27400,-28.07,20240315,18060,9.14,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19760,-80,5,-0.40,164532970,8299,53.63,20000,20000,19710,25750,13890,19840,19825.64,6.69,0,-120,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2801,3.51,0.28,12,0.06,5627.00,70799.00,27400,20240315,-27.88,18060,20250203,9.41,20100,-1.69,20250313,18060,9.41,20250203,27400,-27.88,20240315,18060,9.41,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,130126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19750,-90,5,-0.45,136148240,6865,44.36,20000,20000,19710,25750,13890,19840,19832.23,6.69,0,520,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2800,3.51,0.28,12,0.05,5627.00,70799.00,27400,20240315,-27.92,18060,20250203,9.36,20100,-1.74,20250313,18060,9.36,20250203,27400,-27.92,20240315,18060,9.36,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19800,-40,5,-0.20,93076980,4684,30.27,20000,20000,19780,25750,13890,19840,19871.26,6.69,0,905,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2807,3.52,0.28,12,0.03,5627.00,70799.00,27400,20240315,-27.74,18060,20250203,9.63,20100,-1.49,20250313,18060,9.63,20250203,27400,-27.74,20240315,18060,9.63,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,110127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19870,30,2,0.15,73452820,3694,23.87,20000,20000,19780,25750,13890,19840,19884.36,6.69,0,991,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2817,3.53,0.28,12,0.03,5627.00,70799.00,27400,20240315,-27.48,18060,20250203,10.02,20100,-1.14,20250313,18060,10.02,20250203,27400,-27.48,20240315,18060,10.02,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19970,130,2,0.66,50343660,2532,16.36,20000,20000,19780,25750,13890,19840,19882.96,6.69,0,574,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,10,1,14176380,2831,3.55,0.28,12,0.02,5627.00,70799.00,27400,20240315,-27.12,18060,20250203,10.58,20100,-0.65,20250313,18060,10.58,20250203,27400,-27.12,20240315,18060,10.58,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N +20250314,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20000,160,2,0.81,120000,6,0.04,20000,20000,20000,25750,13890,19840,20000.00,6.69,0,6,20340,20090,19850,19600,19360,20085,19595,185,5910,1000,14280,50,1,14176380,2835,3.55,0.28,12,0.00,5627.00,70799.00,27400,20240315,-27.01,18060,20250203,10.74,20100,-0.50,20250313,18060,10.74,20250203,27400,-27.01,20240315,18060,10.74,20250203,0.10,N,001940,1000,184 억,,948717,N,N,19,N,00,N 20250313,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19840,90,2,0.46,306498780,15474,196.60,19840,20100,19610,25650,13830,19750,19807.34,6.67,0,2468,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2813,3.53,0.28,12,0.11,5627.00,70799.00,27400,20240315,-27.59,18060,20250203,9.86,20100,-1.29,20250313,18060,9.86,20250203,27400,-27.59,20240315,18060,9.86,20250203,0.10,N,001940,1000,184 억,,945935,N,N,19,N,00,N 20250313,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19930,180,2,0.91,291697490,14727,187.10,19840,20100,19610,25650,13830,19750,19806.99,6.67,0,2240,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2825,3.54,0.28,12,0.10,5627.00,70799.00,27400,20240315,-27.26,18060,20250203,10.35,20100,-0.85,20250313,18060,10.35,20250203,27400,-27.26,20240315,18060,10.35,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N 20250313,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19810,60,2,0.30,215900030,10926,138.81,19840,19840,19610,25650,13830,19750,19760.21,6.67,0,1850,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2808,3.52,0.28,12,0.08,5627.00,70799.00,27400,20240315,-27.70,18060,20250203,9.69,20000,-0.95,20250310,18060,9.69,20250203,27400,-27.70,20240315,18060,9.69,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N diff --git a/002020/price/prices-20250301.csv b/002020/price/prices-20250301.csv index ad4dc11107a8..5725d48f43f6 100644 --- a/002020/price/prices-20250301.csv +++ b/002020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24950,3450,2,16.05,28474120825,1151218,233.55,21800,26900,21800,27950,15050,21500,24733.68,5.73,0,-45550,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3150,39.92,0.32,12,9.12,625.00,78295.00,26900,20250314,-7.25,12570,20241209,98.49,26900,-7.25,20250314,13650,82.78,20250203,26900,-7.25,20250314,12570,98.49,20241209,1.88,N,002020,5000,631 억,,723239,N,N,4,N,00,N +20250314,150128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,25300,3800,2,17.67,22174274000,908061,184.22,21800,25650,21800,27950,15050,21500,24419.37,5.73,0,-20986,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3194,40.48,0.32,12,7.19,625.00,78295.00,25650,20250314,-1.36,12570,20241209,101.27,25650,-1.36,20250314,13650,85.35,20250203,25650,-1.36,20250314,12570,101.27,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,140127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24900,3400,2,15.81,19784421425,813398,165.02,21800,25550,21800,27950,15050,21500,24323.17,5.73,0,-12422,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3144,39.84,0.32,12,6.44,625.00,78295.00,25550,20250314,-2.54,12570,20241209,98.09,25550,-2.54,20250314,13650,82.42,20250203,25550,-2.54,20250314,12570,98.09,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,130126,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24700,3200,2,14.88,16251316025,672619,136.46,21800,25100,21800,27950,15050,21500,24161.25,5.73,0,-4736,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3119,39.52,0.32,12,5.33,625.00,78295.00,25100,20250314,-1.59,12570,20241209,96.50,25100,-1.59,20250314,13650,80.95,20250203,25100,-1.59,20250314,12570,96.50,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,120128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24900,3400,2,15.81,14957332225,620390,125.86,21800,25100,21800,27950,15050,21500,24109.56,5.73,0,-442,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3144,39.84,0.32,12,4.91,625.00,78295.00,25100,20250314,-0.80,12570,20241209,98.09,25100,-0.80,20250314,13650,82.42,20250203,25100,-0.80,20250314,12570,98.09,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,110127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24700,3200,2,14.88,13134397700,546238,110.82,21800,25100,21800,27950,15050,21500,24045.19,5.73,0,-897,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3119,39.52,0.32,12,4.33,625.00,78295.00,25100,20250314,-1.59,12570,20241209,96.50,25100,-1.59,20250314,13650,80.95,20250203,25100,-1.59,20250314,12570,96.50,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,100128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24400,2900,2,13.49,9585012150,401847,81.52,21800,25100,21800,27950,15050,21500,23852.39,5.73,0,6089,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3081,39.04,0.31,12,3.18,625.00,78295.00,25100,20250314,-2.79,12570,20241209,94.11,25100,-2.79,20250314,13650,78.75,20250203,25100,-2.79,20250314,12570,94.11,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N +20250314,090127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,22500,1000,2,4.65,667380350,29962,6.08,21800,22750,21800,27950,15050,21500,22274.23,5.73,0,-9878,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,2841,36.00,0.29,12,0.24,625.00,78295.00,22750,20250314,-1.10,12570,20241209,79.00,22750,-1.10,20250314,13650,64.84,20250203,22750,-1.10,20250314,12570,79.00,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N 20250313,160126,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21500,1900,2,9.69,10438809365,489996,279.59,19950,21850,19820,25450,13720,19600,21303.75,5.17,0,58196,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2715,34.40,0.27,12,3.88,625.00,78295.00,21850,20250313,-1.60,12570,20241209,71.04,21850,-1.60,20250313,13650,57.51,20250203,21850,-1.60,20250313,12570,71.04,20241209,1.82,N,002020,5000,631 억,,652591,N,N,35,N,00,N 20250313,150127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21700,2100,2,10.71,9923514065,465998,265.90,19950,21850,19820,25450,13720,19600,21295.19,5.17,0,53329,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2740,34.72,0.28,12,3.69,625.00,78295.00,21850,20250313,-0.69,12570,20241209,72.63,21850,-0.69,20250313,13650,58.97,20250203,21850,-0.69,20250313,12570,72.63,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N 20250313,140127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21450,1850,2,9.44,8778652890,412867,235.58,19950,21850,19820,25450,13720,19600,21262.67,5.17,0,59339,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2708,34.32,0.27,12,3.27,625.00,78295.00,21850,20250313,-1.83,12570,20241209,70.64,21850,-1.83,20250313,13650,57.14,20250203,21850,-1.83,20250313,12570,70.64,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N diff --git a/002030/price/prices-20250301.csv b/002030/price/prices-20250301.csv index 3413fc72fdc0..8801f9453f8e 100644 --- a/002030/price/prices-20250301.csv +++ b/002030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1000,5,-0.37,334254000,1258,136.00,267000,269000,264000,347500,187500,267500,265702.70,7.95,0,-483,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5595,6.17,0.52,12,0.06,43213.00,516270.00,279000,20240520,-4.48,198500,20240307,34.26,269000,-0.93,20250314,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1000,5,-0.37,280961500,1058,114.38,267000,269000,264000,347500,187500,267500,265559.07,7.95,0,-432,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5595,6.17,0.52,12,0.05,43213.00,516270.00,279000,20240520,-4.48,198500,20240307,34.26,269000,-0.93,20250314,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-2000,5,-0.75,167731500,632,68.32,267000,269000,264000,347500,187500,267500,265397.94,7.95,0,-249,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5574,6.14,0.51,12,0.03,43213.00,516270.00,279000,20240520,-4.84,198500,20240307,33.75,269000,-1.30,20250314,228500,16.19,20250106,279000,-4.84,20240520,209000,27.03,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-1500,5,-0.56,146035000,550,59.46,267000,269000,264000,347500,187500,267500,265518.18,7.95,0,-168,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5585,6.16,0.52,12,0.03,43213.00,516270.00,279000,20240520,-4.66,198500,20240307,34.01,269000,-1.12,20250314,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,120128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265000,-2500,5,-0.93,138872000,523,56.54,267000,269000,264000,347500,187500,267500,265529.64,7.95,0,-167,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5564,6.13,0.51,12,0.02,43213.00,516270.00,279000,20240520,-5.02,198500,20240307,33.50,269000,-1.49,20250314,228500,15.97,20250106,279000,-5.02,20240520,209000,26.79,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-2000,5,-0.75,58687000,220,23.78,267000,269000,265500,347500,187500,267500,266759.09,7.95,0,-59,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5574,6.14,0.51,12,0.01,43213.00,516270.00,279000,20240520,-4.84,198500,20240307,33.75,269000,-1.30,20250314,228500,16.19,20250106,279000,-4.84,20240520,209000,27.03,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,100128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-500,5,-0.19,37112000,139,15.03,267000,269000,265500,347500,187500,267500,266992.81,7.95,0,-52,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5606,6.18,0.52,12,0.01,43213.00,516270.00,279000,20240520,-4.30,198500,20240307,34.51,269000,-0.74,20250314,228500,16.85,20250106,279000,-4.30,20240520,209000,27.75,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N +20250314,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-1500,5,-0.56,2931500,11,1.19,267000,267000,266000,347500,187500,267500,266500.00,7.95,0,-8,269833,268666,266833,265666,263833,267750,264750,110,80000,5000,197950,500,1,2099584,5585,6.16,0.52,12,0.00,43213.00,516270.00,279000,20240520,-4.66,198500,20240307,34.01,268000,-0.75,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167018,N,N,4,N,00,N 20250313,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267500,-500,5,-0.19,246558750,925,74.84,268000,268000,265000,348000,188000,268000,266550.00,7.96,0,16,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5616,6.19,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.12,194900,20240229,37.25,268000,0.00,20250312,228500,17.07,20250106,279000,-4.12,20240520,209000,27.99,20240314,0.08,N,002030,5000,109 억,,167028,N,N,4,N,00,N 20250313,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-2000,5,-0.75,196930250,739,59.79,268000,268000,265000,348000,188000,268000,266482.07,7.96,0,103,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5585,6.16,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.66,194900,20240229,36.48,268000,0.00,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N 20250313,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-1000,5,-0.37,155015250,582,47.09,268000,268000,265000,348000,188000,268000,266349.23,7.96,0,126,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5606,6.18,0.52,12,0.03,43213.00,516270.00,279000,20240520,-4.30,194900,20240229,36.99,268000,0.00,20250312,228500,16.85,20250106,279000,-4.30,20240520,209000,27.75,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N diff --git a/002070/price/prices-20250301.csv b/002070/price/prices-20250301.csv index 228a05cb62af..2a746613caaa 100644 --- a/002070/price/prices-20250301.csv +++ b/002070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-70,5,-8.21,798443746,1023518,1658.06,765,793,765,1108,598,853,780.10,1.10,0,10419,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,233,-3.00,0.26,12,3.44,-261.00,2957.00,1197,20241211,-34.59,730,20241115,7.26,965,-18.86,20250305,765,2.35,20250314,1197,-34.59,20241211,730,7.26,20241115,0.06,N,002070,500,148 억,,326593,N,N,19,N,00,N +20250314,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,781,-72,5,-8.44,742803829,951889,1542.02,765,793,765,1108,598,853,780.35,1.10,0,13759,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,233,-2.99,0.26,12,3.19,-261.00,2957.00,1197,20241211,-34.75,730,20241115,6.99,965,-19.07,20250305,765,2.09,20250314,1197,-34.75,20241211,730,6.99,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,781,-72,5,-8.44,665538629,852395,1380.84,765,793,765,1108,598,853,780.79,1.10,0,19665,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,233,-2.99,0.26,12,2.86,-261.00,2957.00,1197,20241211,-34.75,730,20241115,6.99,965,-19.07,20250305,765,2.09,20250314,1197,-34.75,20241211,730,6.99,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-70,5,-8.21,642794095,823261,1333.65,765,793,765,1108,598,853,780.79,1.10,0,32509,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,233,-3.00,0.26,12,2.76,-261.00,2957.00,1197,20241211,-34.59,730,20241115,7.26,965,-18.86,20250305,765,2.35,20250314,1197,-34.59,20241211,730,7.26,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-70,5,-8.21,523513073,670456,1086.11,765,793,765,1108,598,853,780.83,1.10,0,41570,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,233,-3.00,0.26,12,2.25,-261.00,2957.00,1197,20241211,-34.59,730,20241115,7.26,965,-18.86,20250305,765,2.35,20250314,1197,-34.59,20241211,730,7.26,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,787,-66,5,-7.74,448943977,575529,932.33,765,793,765,1108,598,853,780.05,1.10,0,42692,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,234,-3.02,0.27,12,1.93,-261.00,2957.00,1197,20241211,-34.25,730,20241115,7.81,965,-18.45,20250305,765,2.88,20250314,1197,-34.25,20241211,730,7.81,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,786,-67,5,-7.85,424811543,544825,882.59,765,793,765,1108,598,853,779.72,1.10,0,42957,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,234,-3.01,0.27,12,1.83,-261.00,2957.00,1197,20241211,-34.34,730,20241115,7.67,965,-18.55,20250305,765,2.75,20250314,1197,-34.34,20241211,730,7.67,20241115,0.06,N,002070,500,148 억,,326593,N,N,2,N,00,N +20250314,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,853,0,3,0.00,0,0,0.00,0,0,0,1108,598,853,0.00,1.10,0,0,870,861,853,844,836,857,840,149,255,500,610,1,1,29793990,254,-3.27,0.29,12,0.00,-261.00,2957.00,1197,20241211,-28.74,730,20241115,16.85,965,-11.61,20250305,797,7.03,20250304,1197,-28.74,20241211,730,16.85,20241115,0.06,N,002070,500,148 억,,326593,Y,N,2,N,00,N 20250313,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,853,-9,5,-1.04,51523903,60495,72.43,862,862,845,1120,604,862,851.71,1.06,0,-600,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,254,-3.27,0.29,12,0.20,-261.00,2957.00,1197,20241211,-28.74,730,20241115,16.85,965,-11.61,20250305,797,7.03,20250304,1197,-28.74,20241211,730,16.85,20241115,0.06,N,002070,500,148 억,,314593,N,N,2,N,00,N 20250313,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,-15,5,-1.74,48651997,57113,68.38,862,862,845,1120,604,862,851.86,1.06,0,277,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,252,-3.25,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N 20250313,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,-13,5,-1.51,32447680,37993,45.49,862,862,845,1120,604,862,854.04,1.06,0,407,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,253,-3.25,0.29,12,0.13,-261.00,2957.00,1197,20241211,-29.07,730,20241115,16.30,965,-12.02,20250305,797,6.52,20250304,1197,-29.07,20241211,730,16.30,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N diff --git a/002100/price/prices-20250301.csv b/002100/price/prices-20250301.csv index 1f41a727fb48..3e247f62e265 100644 --- a/002100/price/prices-20250301.csv +++ b/002100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,60,2,0.66,30629980,3370,38.66,9090,9110,9050,11760,6340,9050,9089.01,0.53,0,-222,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1779,9.40,0.73,12,0.02,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.52,N,002100,500,108 억,,104288,N,N,5,N,00,N +20250314,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,50,2,0.55,25019110,2754,31.60,9090,9110,9050,11760,6340,9050,9084.64,0.53,0,-176,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1777,9.39,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8930,1.90,20250304,10860,-16.21,20240325,8600,5.81,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,10,2,0.11,21900220,2410,27.65,9090,9110,9050,11760,6340,9050,9087.23,0.53,0,-143,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1769,9.35,0.72,12,0.01,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8930,1.46,20250304,10860,-16.57,20240325,8600,5.35,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,20,2,0.22,18976340,2088,23.96,9090,9110,9050,11760,6340,9050,9088.29,0.53,0,-143,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1771,9.36,0.72,12,0.01,969.00,12519.00,10860,20240325,-16.48,8600,20241209,5.47,9550,-5.03,20250207,8930,1.57,20250304,10860,-16.48,20240325,8600,5.47,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,20,2,0.22,13222080,1456,16.70,9090,9110,9050,11760,6340,9050,9081.10,0.53,0,-115,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1771,9.36,0.72,12,0.01,969.00,12519.00,10860,20240325,-16.48,8600,20241209,5.47,9550,-5.03,20250207,8930,1.57,20250304,10860,-16.48,20240325,8600,5.47,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,110128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,10,2,0.11,10010660,1102,12.64,9090,9110,9050,11760,6340,9050,9084.08,0.53,0,-78,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1769,9.35,0.72,12,0.01,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8930,1.46,20250304,10860,-16.57,20240325,8600,5.35,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,100129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,50,2,0.55,7822750,861,9.88,9090,9110,9050,11760,6340,9050,9085.66,0.53,0,-65,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1777,9.39,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8930,1.90,20250304,10860,-16.21,20240325,8600,5.81,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N +20250314,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,40,2,0.44,18180,2,0.02,9090,9090,9090,11760,6340,9050,9090.00,0.53,0,0,9130,9090,9070,9030,9010,9080,9020,108,2710,500,6690,10,1,19522575,1775,9.38,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8930,1.79,20250304,10860,-16.30,20240325,8600,5.70,20241209,0.52,N,002100,500,108 억,,104288,N,N,57,N,00,N 20250313,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9050,-60,5,-0.66,79072560,8716,117.28,9110,9110,9050,11840,6380,9110,9072.12,0.53,0,-1082,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1767,9.34,0.72,12,0.04,969.00,12519.00,10860,20240325,-16.67,8600,20241209,5.23,9550,-5.24,20250207,8930,1.34,20250304,10860,-16.67,20240325,8600,5.23,20241209,0.52,N,002100,500,108 억,,102840,N,N,57,N,00,N 20250313,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-50,5,-0.55,66772210,7358,99.00,9110,9110,9050,11840,6380,9110,9074.78,0.53,0,-1007,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1769,9.35,0.72,12,0.04,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8930,1.46,20250304,10860,-16.57,20240325,8600,5.35,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N 20250313,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9080,-30,5,-0.33,61943400,6825,91.83,9110,9110,9050,11840,6380,9110,9075.96,0.53,0,-1001,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1773,9.37,0.73,12,0.03,969.00,12519.00,10860,20240325,-16.39,8600,20241209,5.58,9550,-4.92,20250207,8930,1.68,20250304,10860,-16.39,20240325,8600,5.58,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N diff --git a/002140/price/prices-20250301.csv b/002140/price/prices-20250301.csv index 251131360151..342eca868702 100644 --- a/002140/price/prices-20250301.csv +++ b/002140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,843644380,302888,50.49,2790,2840,2770,3640,1960,2800,2785.32,1.82,0,1168,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,1.21,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,16,N,00,N +20250314,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2795,-5,5,-0.18,778025310,279331,46.56,2790,2840,2770,3640,1960,2800,2785.32,1.82,0,-832,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,697,20.55,0.65,12,1.12,136.00,4309.00,3800,20241016,-26.45,2330,20240909,19.96,3280,-14.79,20250311,2580,8.33,20250102,3800,-26.45,20241016,2330,19.96,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,699516415,251163,41.86,2790,2840,2770,3640,1960,2800,2785.11,1.82,0,-4042,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,1.01,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,662459045,237839,39.64,2790,2840,2770,3640,1960,2800,2785.33,1.82,0,-3807,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,0.95,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2780,-20,5,-0.71,617711170,221757,36.96,2790,2840,2770,3640,1960,2800,2785.53,1.82,0,-1792,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,693,20.44,0.65,12,0.89,136.00,4309.00,3800,20241016,-26.84,2330,20240909,19.31,3280,-15.24,20250311,2580,7.75,20250102,3800,-26.84,20241016,2330,19.31,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,-15,5,-0.54,564019260,202425,33.74,2790,2840,2770,3640,1960,2800,2786.31,1.82,0,-1033,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,695,20.48,0.65,12,0.81,136.00,4309.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2787,-13,5,-0.46,341224592,122552,20.43,2790,2810,2775,3640,1960,2800,2784.32,1.82,0,21982,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,695,20.49,0.65,12,0.49,136.00,4309.00,3800,20241016,-26.66,2330,20240909,19.61,3280,-15.03,20250311,2580,8.02,20250102,3800,-26.66,20241016,2330,19.61,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N +20250314,090129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,49606415,17765,2.96,2790,2810,2790,3640,1960,2800,2792.37,1.82,0,6847,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,0.07,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N 20250313,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-100,5,-3.45,1653884074,582712,71.50,2865,2890,2795,3770,2030,2900,2838.33,1.86,0,-12312,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,698,20.59,0.65,12,2.34,136.00,4309.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,2.69,N,002140,1000,249 억,,463151,N,N,64,N,00,N 20250313,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,-80,5,-2.76,1436233594,505035,61.97,2865,2890,2805,3770,2030,2900,2843.83,1.86,0,-15230,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,703,20.74,0.65,12,2.03,136.00,4309.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N 20250313,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2840,-60,5,-2.07,1073377959,376511,46.20,2865,2890,2830,3770,2030,2900,2850.85,1.86,0,-21582,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,708,20.88,0.66,12,1.51,136.00,4309.00,3800,20241016,-25.26,2330,20240909,21.89,3280,-13.41,20250311,2580,10.08,20250102,3800,-25.26,20241016,2330,21.89,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N diff --git a/002150/price/prices-20250301.csv b/002150/price/prices-20250301.csv index ce5d9598a8de..ea1353a8e42c 100644 --- a/002150/price/prices-20250301.csv +++ b/002150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,30,2,0.45,61431370,9264,70.65,6630,6680,6600,8610,4650,6630,6631.19,1.42,0,2856,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2246,10.83,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,478394,N,N,10,N,00,N +20250314,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,20,2,0.30,56864070,8578,65.42,6630,6680,6600,8610,4650,6630,6629.06,1.42,0,2798,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2242,10.81,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,0,3,0.00,54416610,8209,62.60,6630,6680,6600,8610,4650,6630,6628.90,1.42,0,2854,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2236,10.78,0.81,12,0.02,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,130128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,0,3,0.00,41305320,6228,47.49,6630,6680,6610,8610,4650,6630,6632.20,1.42,0,2682,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2236,10.78,0.81,12,0.02,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,120129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,30,2,0.45,38190700,5759,43.92,6630,6680,6610,8610,4650,6630,6631.48,1.42,0,2701,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2246,10.83,0.81,12,0.02,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,110129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,0,3,0.00,32255510,4865,37.10,6630,6680,6610,8610,4650,6630,6630.12,1.42,0,2790,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2236,10.78,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,20,2,0.30,28940140,4365,33.29,6630,6680,6610,8610,4650,6630,6630.04,1.42,0,2821,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2242,10.81,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N +20250314,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,0,3,0.00,53040,8,0.06,6630,6630,6630,8610,4650,6630,6630.00,1.42,0,0,6790,6710,6670,6590,6550,6690,6570,169,1980,500,5030,10,1,33720000,2236,10.78,0.81,12,0.00,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.13,N,002150,500,168 억,,478394,N,N,96,N,00,N 20250313,160128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-20,5,-0.30,87416035,13112,30.82,6650,6750,6630,8640,4660,6650,6666.88,1.43,0,-4873,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2236,10.78,0.81,12,0.04,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.10,N,002150,500,168 억,,481049,N,N,96,N,00,N 20250313,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,84004305,12598,29.61,6650,6750,6630,8640,4660,6650,6668.07,1.43,0,-4739,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.04,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N 20250313,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,71896315,10775,25.33,6650,6750,6630,8640,4660,6650,6672.51,1.43,0,-3423,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N diff --git a/002170/price/prices-20250301.csv b/002170/price/prices-20250301.csv index 8928b4d4af06..582187810715 100644 --- a/002170/price/prices-20250301.csv +++ b/002170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,450,2,0.96,5850050,125,19.97,46900,47100,46700,60600,32700,46650,46800.40,2.81,0,39,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1413,6.53,0.32,12,0.00,7213.00,147683.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,46400,1.51,20250310,52700,-10.63,20250102,43500,8.28,20240806,0.01,N,002170,5000,150 억,,84334,N,N,1,N,00,N +20250314,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46750,100,2,0.21,5238500,112,17.89,46900,46900,46700,60600,32700,46650,46772.32,2.81,0,40,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1403,6.48,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.29,43500,20240806,7.47,52700,-11.29,20250102,46400,0.75,20250310,52700,-11.29,20250102,43500,7.47,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,50,2,0.11,4491100,96,15.34,46900,46900,46700,60600,32700,46650,46782.29,2.81,0,40,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,46400,0.65,20250310,52700,-11.39,20250102,43500,7.36,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,150,2,0.32,2620600,56,8.95,46900,46900,46700,60600,32700,46650,46796.43,2.81,0,22,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1404,6.49,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.20,43500,20240806,7.59,52700,-11.20,20250102,46400,0.86,20250310,52700,-11.20,20250102,43500,7.59,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,120130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,150,2,0.32,2573800,55,8.79,46900,46900,46700,60600,32700,46650,46796.36,2.81,0,21,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1404,6.49,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.20,43500,20240806,7.59,52700,-11.20,20250102,46400,0.86,20250310,52700,-11.20,20250102,43500,7.59,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,50,2,0.11,2386700,51,8.15,46900,46900,46700,60600,32700,46650,46798.04,2.81,0,19,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,46400,0.65,20250310,52700,-11.39,20250102,43500,7.36,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46900,250,2,0.54,515900,11,1.76,46900,46900,46900,60600,32700,46650,46900.00,2.81,0,4,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1407,6.50,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.01,43500,20240806,7.82,52700,-11.01,20250102,46400,1.08,20250310,52700,-11.01,20250102,43500,7.82,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N +20250314,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,0,3,0.00,0,0,0.00,0,0,0,60600,32700,46650,0.00,2.81,0,0,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1400,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.48,43500,20240806,7.24,52700,-11.48,20250102,46400,0.54,20250310,52700,-11.48,20250102,43500,7.24,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N 20250313,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-350,5,-0.74,28960750,615,87.73,47000,47400,46650,61100,32900,47000,47090.65,2.82,0,-61,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,52700,20250102,-11.48,43500,20240806,7.24,52700,-11.48,20250102,46400,0.54,20250310,52700,-11.48,20250102,43500,7.24,20240806,0.01,N,002170,5000,150 억,,84504,N,N,9,N,00,N 20250313,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,21881300,464,66.19,47000,47400,47000,61100,32900,47000,47157.97,2.82,0,-39,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N 20250313,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,21881300,464,66.19,47000,47400,47000,61100,32900,47000,47157.97,2.82,0,-39,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N diff --git a/002200/price/prices-20250301.csv b/002200/price/prices-20250301.csv index 46e2640b13f3..75978e4562f9 100644 --- a/002200/price/prices-20250301.csv +++ b/002200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,30819452,11236,49.30,2745,2760,2735,3565,1925,2745,2742.92,2.84,0,-2617,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1098,32.29,0.36,12,0.03,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1137214,N,N,12,N,00,N +20250314,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,30317087,11053,48.50,2745,2760,2735,3565,1925,2745,2742.88,2.84,0,-2601,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.03,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2747,2,2,0.07,18569132,6766,29.69,2745,2760,2735,3565,1925,2745,2744.48,2.84,0,-2511,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1099,32.32,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.42,1933,20240805,42.11,2890,-4.95,20250204,2495,10.10,20250212,3210,-14.42,20240319,1933,42.11,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,17007155,6197,27.19,2745,2760,2735,3565,1925,2745,2744.42,2.84,0,-2511,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1098,32.29,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,120130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,15261330,5561,24.40,2745,2760,2735,3565,1925,2745,2744.35,2.84,0,-2019,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1098,32.29,0.36,12,0.01,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,15228385,5549,24.35,2745,2760,2735,3565,1925,2745,2744.35,2.84,0,-2019,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.01,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,100130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,7832730,2854,12.52,2745,2760,2735,3565,1925,2745,2744.47,2.84,0,-1800,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.01,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N +20250314,090129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,0,0,0.00,0,0,0,3565,1925,2745,0.00,2.84,0,0,2778,2761,2743,2726,2708,2752,2717,200,820,500,2030,5,1,40000000,1098,32.29,0.36,12,0.00,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1137214,N,N,146,N,00,N 20250313,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,62469675,22792,33.07,2760,2760,2725,3565,1925,2745,2740.86,2.85,0,-8382,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.06,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,146,N,00,N 20250313,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,58558455,21367,31.00,2760,2760,2725,3565,1925,2745,2740.60,2.85,0,-7771,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1096,5.76,0.36,12,0.05,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N 20250313,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,58555715,21366,31.00,2760,2760,2725,3565,1925,2745,2740.60,2.85,0,-7771,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.05,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N diff --git a/002210/price/prices-20250301.csv b/002210/price/prices-20250301.csv index 4aef28464ecb..028f403ea017 100644 --- a/002210/price/prices-20250301.csv +++ b/002210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3915,60,2,1.56,211420580,54370,173.73,3800,3945,3800,5010,2700,3855,3888.55,3.73,0,11283,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1022,-49.56,2.06,12,0.21,-79.00,1904.00,5780,20240327,-32.27,3645,20250218,7.41,4725,-17.14,20250107,3645,7.41,20250218,5780,-32.27,20240327,3645,7.41,20250218,0.29,N,002210,1000,261 억,,973101,N,N,8,N,00,N +20250314,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3890,35,2,0.91,172944495,44511,142.23,3800,3945,3800,5010,2700,3855,3885.43,3.73,0,11611,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1015,-49.24,2.04,12,0.17,-79.00,1904.00,5780,20240327,-32.70,3645,20250218,6.72,4725,-17.67,20250107,3645,6.72,20250218,5780,-32.70,20240327,3645,6.72,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3910,55,2,1.43,153844395,39610,126.57,3800,3945,3800,5010,2700,3855,3883.98,3.73,0,10969,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1021,-49.49,2.05,12,0.15,-79.00,1904.00,5780,20240327,-32.35,3645,20250218,7.27,4725,-17.25,20250107,3645,7.27,20250218,5780,-32.35,20240327,3645,7.27,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3935,80,2,2.08,121569645,31388,100.29,3800,3945,3800,5010,2700,3855,3873.12,3.73,0,8707,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1027,-49.81,2.07,12,0.12,-79.00,1904.00,5780,20240327,-31.92,3645,20250218,7.96,4725,-16.72,20250107,3645,7.96,20250218,5780,-31.92,20240327,3645,7.96,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3910,55,2,1.43,89113025,23097,73.80,3800,3945,3800,5010,2700,3855,3858.21,3.73,0,6875,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1021,-49.49,2.05,12,0.09,-79.00,1904.00,5780,20240327,-32.35,3645,20250218,7.27,4725,-17.25,20250107,3645,7.27,20250218,5780,-32.35,20240327,3645,7.27,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,110129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3855,0,3,0.00,41684430,10900,34.83,3800,3865,3800,5010,2700,3855,3824.26,3.73,0,2931,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1006,-48.80,2.02,12,0.04,-79.00,1904.00,5780,20240327,-33.30,3645,20250218,5.76,4725,-18.41,20250107,3645,5.76,20250218,5780,-33.30,20240327,3645,5.76,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3850,-5,5,-0.13,36764425,9621,30.74,3800,3865,3800,5010,2700,3855,3821.27,3.73,0,2856,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,1005,-48.73,2.02,12,0.04,-79.00,1904.00,5780,20240327,-33.39,3645,20250218,5.62,4725,-18.52,20250107,3645,5.62,20250218,5780,-33.39,20240327,3645,5.62,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N +20250314,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-30,5,-0.78,10892935,2864,9.15,3800,3835,3800,5010,2700,3855,3803.40,3.73,0,180,3888,3871,3838,3821,3788,3880,3830,261,1155,1000,2850,5,1,26100970,998,-48.42,2.01,12,0.01,-79.00,1904.00,5780,20240327,-33.82,3645,20250218,4.94,4725,-19.05,20250107,3645,4.94,20250218,5780,-33.82,20240327,3645,4.94,20250218,0.29,N,002210,1000,261 억,,973101,N,N,63,N,00,N 20250313,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3855,40,2,1.05,119633917,31288,68.41,3815,3855,3805,4955,2675,3815,3823.48,3.67,0,11740,3881,3847,3816,3782,3751,3832,3767,261,1140,1000,2820,5,1,26100970,1006,-48.80,2.02,12,0.12,-79.00,1904.00,5780,20240327,-33.30,3645,20250218,5.76,4725,-18.41,20250107,3645,5.76,20250218,5780,-33.30,20240327,3645,5.76,20250218,0.29,N,002210,1000,261 억,,958398,N,N,63,N,00,N 20250313,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3820,5,2,0.13,101054372,26461,57.86,3815,3850,3805,4955,2675,3815,3818.99,3.67,0,11335,3881,3847,3816,3782,3751,3832,3767,261,1140,1000,2820,5,1,26100970,997,-48.35,2.01,12,0.10,-79.00,1904.00,5780,20240327,-33.91,3645,20250218,4.80,4725,-19.15,20250107,3645,4.80,20250218,5780,-33.91,20240327,3645,4.80,20250218,0.29,N,002210,1000,261 억,,958398,N,N,17,N,00,N 20250313,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3810,-5,5,-0.13,90775137,23766,51.97,3815,3850,3805,4955,2675,3815,3819.54,3.67,0,10823,3881,3847,3816,3782,3751,3832,3767,261,1140,1000,2820,5,1,26100970,994,-48.23,2.00,12,0.09,-79.00,1904.00,5780,20240327,-34.08,3645,20250218,4.53,4725,-19.37,20250107,3645,4.53,20250218,5780,-34.08,20240327,3645,4.53,20250218,0.29,N,002210,1000,261 억,,958398,N,N,17,N,00,N diff --git a/002220/price/prices-20250301.csv b/002220/price/prices-20250301.csv index 380bb3105db2..60ec65b78854 100644 --- a/002220/price/prices-20250301.csv +++ b/002220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1855,-11,5,-0.59,16943479,9189,191.00,1849,1879,1830,2425,1307,1866,1843.89,0.16,0,-264,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,495,0.00,0.28,12,0.03,0.00,6521.00,2765,20240418,-32.91,1609,20250203,15.29,2025,-8.40,20250221,1609,15.29,20250203,2765,-32.91,20240418,1609,15.29,20250203,0.12,N,002220,500,133 억,,42700,N,N,8,N,00,N +20250314,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1859,-7,5,-0.38,13631333,7395,153.71,1849,1879,1830,2425,1307,1866,1843.32,0.16,0,-228,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,496,0.00,0.29,12,0.03,0.00,6521.00,2765,20240418,-32.77,1609,20250203,15.54,2025,-8.20,20250221,1609,15.54,20250203,2765,-32.77,20240418,1609,15.54,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1842,-24,5,-1.29,13209974,7167,148.97,1849,1879,1830,2425,1307,1866,1843.17,0.16,0,-197,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,492,0.00,0.28,12,0.03,0.00,6521.00,2765,20240418,-33.38,1609,20250203,14.48,2025,-9.04,20250221,1609,14.48,20250203,2765,-33.38,20240418,1609,14.48,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,130129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1858,-8,5,-0.43,10232748,5549,115.34,1849,1879,1830,2425,1307,1866,1844.07,0.16,0,423,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,496,0.00,0.28,12,0.02,0.00,6521.00,2765,20240418,-32.80,1609,20250203,15.48,2025,-8.25,20250221,1609,15.48,20250203,2765,-32.80,20240418,1609,15.48,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,120131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1858,-8,5,-0.43,10232748,5549,115.34,1849,1879,1830,2425,1307,1866,1844.07,0.16,0,423,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,496,0.00,0.28,12,0.02,0.00,6521.00,2765,20240418,-32.80,1609,20250203,15.48,2025,-8.25,20250221,1609,15.48,20250203,2765,-32.80,20240418,1609,15.48,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,110130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1873,7,2,0.38,6524650,3526,73.29,1849,1879,1830,2425,1307,1866,1850.44,0.16,0,423,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,500,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.26,1609,20250203,16.41,2025,-7.51,20250221,1609,16.41,20250203,2765,-32.26,20240418,1609,16.41,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,100130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1879,13,2,0.70,232337,124,2.58,1849,1879,1849,2425,1307,1866,1873.69,0.16,0,-72,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,502,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.04,1609,20250203,16.78,2025,-7.21,20250221,1609,16.78,20250203,2765,-32.04,20240418,1609,16.78,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N +20250314,090130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1869,3,2,0.16,3718,2,0.04,1849,1869,1849,2425,1307,1866,1859.00,0.16,0,0,1900,1882,1867,1849,1834,1875,1842,133,559,500,1340,1,1,26697460,499,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.41,1609,20250203,16.16,2025,-7.70,20250221,1609,16.16,20250203,2765,-32.41,20240418,1609,16.16,20250203,0.12,N,002220,500,133 억,,42700,N,N,78,N,00,N 20250313,160129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1866,-6,5,-0.32,8969356,4811,126.31,1872,1885,1852,2430,1311,1872,1864.33,0.16,0,-104,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,498,0.00,0.29,12,0.02,0.00,6521.00,2765,20240418,-32.51,1609,20250203,15.97,2025,-7.85,20250221,1609,15.97,20250203,2765,-32.51,20240418,1609,15.97,20250203,0.12,N,002220,500,133 억,,42804,N,N,78,N,00,N 20250313,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1868,-4,5,-0.21,5778121,3093,81.20,1872,1885,1852,2430,1311,1872,1868.13,0.16,0,-97,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.44,1609,20250203,16.10,2025,-7.75,20250221,1609,16.10,20250203,2765,-32.44,20240418,1609,16.10,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N 20250313,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1868,-4,5,-0.21,5722318,3063,80.41,1872,1885,1852,2430,1311,1872,1868.21,0.16,0,-97,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.44,1609,20250203,16.10,2025,-7.75,20250221,1609,16.10,20250203,2765,-32.44,20240418,1609,16.10,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N diff --git a/002230/price/prices-20250301.csv b/002230/price/prices-20250301.csv index c51c975916b4..fca85bed7d85 100644 --- a/002230/price/prices-20250301.csv +++ b/002230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3865,-35,5,-0.90,5079649,1307,343.04,3910,3925,3865,5070,2730,3900,3886.50,4.99,0,-13,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,749,19.23,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.96,3400,20240306,13.68,4150,-6.87,20250213,3760,2.79,20250131,4390,-11.96,20240514,3420,13.01,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-20,5,-0.51,4418734,1136,298.16,3910,3925,3865,5070,2730,3900,3889.73,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-20,5,-0.51,4027999,1035,271.65,3910,3925,3875,5070,2730,3900,3891.79,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,130129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3875,-25,5,-0.64,3981494,1023,268.50,3910,3925,3875,5070,2730,3900,3891.98,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,751,19.28,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.73,3400,20240306,13.97,4150,-6.63,20250213,3760,3.06,20250131,4390,-11.73,20240514,3420,13.30,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,120131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,-15,5,-0.38,2681699,688,180.58,3910,3925,3885,5070,2730,3900,3897.82,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,753,19.33,0.53,12,0.00,201.00,7271.00,4390,20240514,-11.50,3400,20240306,14.26,4150,-6.39,20250213,3760,3.32,20250131,4390,-11.50,20240514,3420,13.60,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-10,5,-0.26,1655860,424,111.29,3910,3925,3885,5070,2730,3900,3905.33,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,100131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,10,2,0.26,434285,111,29.13,3910,3925,3885,5070,2730,3900,3912.48,4.99,0,-5,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,757,19.45,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N +20250314,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,5070,2730,3900,0.00,4.99,0,0,3966,3932,3896,3862,3826,3915,3845,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,966008,N,N,0,N,00,N 20250313,160129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,20,2,0.52,1475150,381,13.51,3930,3930,3860,5040,2720,3880,3871.78,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N 20250313,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,20,2,0.52,1475150,381,13.51,3930,3930,3860,5040,2720,3880,3871.78,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N 20250313,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,25,2,0.64,1443970,373,13.22,3930,3930,3860,5040,2720,3880,3871.23,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N diff --git a/002240/price/prices-20250301.csv b/002240/price/prices-20250301.csv index e315b0c81807..9279aeb786b3 100644 --- a/002240/price/prices-20250301.csv +++ b/002240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,0,3,0.00,294331420,16408,67.14,17630,18320,17630,23100,12440,17770,17938.29,5.91,0,1772,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4798,6.72,0.29,12,0.06,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,138,N,00,N +20250314,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17820,50,2,0.28,275679890,15360,62.85,17630,18320,17630,23100,12440,17770,17947.91,5.91,0,1753,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4811,6.73,0.29,12,0.06,2646.00,62129.00,25932,20240430,-31.28,16068,20241209,10.90,19470,-8.47,20250310,17500,1.83,20250305,28000,-36.36,20240430,17350,2.71,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17840,70,2,0.39,250045330,13923,56.97,17630,18320,17630,23100,12440,17770,17959.16,5.91,0,1186,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4817,6.74,0.29,12,0.05,2646.00,62129.00,25932,20240430,-31.20,16068,20241209,11.03,19470,-8.37,20250310,17500,1.94,20250305,28000,-36.29,20240430,17350,2.82,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18040,270,2,1.52,235858880,13131,53.73,17630,18320,17630,23100,12440,17770,17961.99,5.91,0,1278,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4871,6.82,0.29,12,0.05,2646.00,62129.00,25932,20240430,-30.43,16068,20241209,12.27,19470,-7.34,20250310,17500,3.09,20250305,28000,-35.57,20240430,17350,3.98,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,120131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17830,60,2,0.34,94942760,5337,21.84,17630,17960,17630,23100,12440,17770,17789.54,5.91,0,621,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4814,6.74,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.24,16068,20241209,10.97,19470,-8.42,20250310,17500,1.89,20250305,28000,-36.32,20240430,17350,2.77,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17790,20,2,0.11,79218710,4453,18.22,17630,17960,17630,23100,12440,17770,17789.96,5.91,0,-59,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4803,6.72,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.40,16068,20241209,10.72,19470,-8.63,20250310,17500,1.66,20250305,28000,-36.46,20240430,17350,2.54,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,100131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17830,60,2,0.34,66145740,3717,15.21,17630,17960,17630,23100,12440,17770,17795.46,5.91,0,-117,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4814,6.74,0.29,12,0.01,2646.00,62129.00,25932,20240430,-31.24,16068,20241209,10.97,19470,-8.42,20250310,17500,1.89,20250305,28000,-36.32,20240430,17350,2.77,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N +20250314,090131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17690,-80,5,-0.45,15631000,885,3.62,17630,17770,17630,23100,12440,17770,17662.15,5.91,0,-67,18443,18106,17923,17586,17403,18015,17495,270,5330,1000,11720,10,1,27000000,4776,6.69,0.28,12,0.00,2646.00,62129.00,25932,20240430,-31.78,16068,20241209,10.09,19470,-9.14,20250310,17500,1.09,20250305,28000,-36.82,20240430,17350,1.96,20241209,0.27,N,002240,1000,270 억,,1594889,N,N,106,N,00,N 20250313,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,-280,5,-1.55,435558540,24402,116.30,18240,18260,17740,23450,12640,18050,17849.69,5.92,0,-2409,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4798,6.72,0.29,12,0.09,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,106,N,00,N 20250313,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,-280,5,-1.55,388144275,21732,103.57,18240,18260,17770,23450,12640,18050,17860.49,5.92,0,-2461,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4798,6.72,0.29,12,0.08,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N 20250313,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,-250,5,-1.39,290277200,16230,77.35,18240,18260,17790,23450,12640,18050,17885.22,5.92,0,-1290,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4806,6.73,0.29,12,0.06,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N diff --git a/002290/price/prices-20250301.csv b/002290/price/prices-20250301.csv index 2930f709bafb..bc2d1c9e0239 100644 --- a/002290/price/prices-20250301.csv +++ b/002290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,45,2,1.16,156122440,40157,100.96,3875,3935,3845,5030,2715,3875,3887.78,2.50,0,3123,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,486,12.65,0.74,12,0.32,310.00,5262.00,4880,20241219,-19.67,2750,20240909,42.55,4085,-4.04,20250103,3500,12.00,20250304,4880,-19.67,20241219,2750,42.55,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,25,2,0.65,123751075,31870,80.13,3875,3935,3845,5030,2715,3875,3883.00,2.50,0,4645,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,484,12.58,0.74,12,0.26,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,5,2,0.13,116274500,29949,75.30,3875,3935,3845,5030,2715,3875,3882.42,2.50,0,5626,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,481,12.52,0.74,12,0.24,310.00,5262.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3500,10.86,20250304,4880,-20.49,20241219,2750,41.09,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,-5,5,-0.13,112447315,28958,72.81,3875,3935,3845,5030,2715,3875,3883.12,2.50,0,4772,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,480,12.48,0.74,12,0.23,310.00,5262.00,4880,20241219,-20.70,2750,20240909,40.73,4085,-5.26,20250103,3500,10.57,20250304,4880,-20.70,20241219,2750,40.73,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,120131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,15,2,0.39,106069030,27315,68.68,3875,3935,3845,5030,2715,3875,3883.18,2.50,0,5251,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,482,12.55,0.74,12,0.22,310.00,5262.00,4880,20241219,-20.29,2750,20240909,41.45,4085,-4.77,20250103,3500,11.14,20250304,4880,-20.29,20241219,2750,41.45,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,110131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,25,2,0.65,104759095,26978,67.83,3875,3935,3845,5030,2715,3875,3883.13,2.50,0,5303,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,484,12.58,0.74,12,0.22,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,25,2,0.65,99634965,25663,64.52,3875,3935,3845,5030,2715,3875,3882.44,2.50,0,4079,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,484,12.58,0.74,12,0.21,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N +20250314,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,0,3,0.00,972625,251,0.63,3875,3875,3875,5030,2715,3875,3875.00,2.50,0,-2,3995,3935,3885,3825,3775,3910,3800,62,1155,500,2550,5,1,12400000,481,12.50,0.74,12,0.00,310.00,5262.00,4880,20241219,-20.59,2750,20240909,40.91,4085,-5.14,20250103,3500,10.71,20250304,4880,-20.59,20241219,2750,40.91,20240909,1.99,N,002290,500,62 억,,310449,N,N,0,N,00,N 20250313,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,-10,5,-0.26,154217765,39773,29.03,3880,3945,3835,5050,2720,3885,3877.45,2.55,0,-10479,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,481,12.50,0.74,12,0.32,310.00,5262.00,4880,20241219,-20.59,2750,20240909,40.91,4085,-5.14,20250103,3500,10.71,20250304,4880,-20.59,20241219,2750,40.91,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N 20250313,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-30,5,-0.77,145674200,37566,27.42,3880,3945,3835,5050,2720,3885,3877.82,2.55,0,-8886,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,478,12.44,0.73,12,0.30,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N 20250313,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,-5,5,-0.13,143887505,37103,27.08,3880,3945,3835,5050,2720,3885,3878.06,2.55,0,-8595,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,481,12.52,0.74,12,0.30,310.00,5262.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3500,10.86,20250304,4880,-20.49,20241219,2750,41.09,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N diff --git a/002310/price/prices-20250301.csv b/002310/price/prices-20250301.csv index 3179ee934c39..b0bfd83c24b4 100644 --- a/002310/price/prices-20250301.csv +++ b/002310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7210,10,2,0.14,2150339085,299806,224.31,7200,7220,7110,9360,5040,7200,7172.43,5.37,0,6256,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3085,3.98,0.37,12,0.70,1810.00,19422.00,10000,20240305,-27.90,6790,20250228,6.19,7760,-7.09,20250210,6790,6.19,20250228,47000,-84.66,20240315,6790,6.19,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,224,N,00,N +20250314,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,-20,5,-0.28,1669415185,233091,174.39,7200,7220,7110,9360,5040,7200,7162.07,5.37,0,7254,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3072,3.97,0.37,12,0.54,1810.00,19422.00,10000,20240305,-28.20,6790,20250228,5.74,7760,-7.47,20250210,6790,5.74,20250228,47000,-84.72,20240315,6790,5.74,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7160,-40,5,-0.56,289790785,40533,30.33,7200,7210,7130,9360,5040,7200,7149.50,5.37,0,-8425,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3063,3.96,0.37,12,0.09,1810.00,19422.00,10000,20240305,-28.40,6790,20250228,5.45,7760,-7.73,20250210,6790,5.45,20250228,47000,-84.77,20240315,6790,5.45,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,130130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-50,5,-0.69,239408130,33480,25.05,7200,7210,7130,9360,5040,7200,7150.78,5.37,0,-7302,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3059,3.95,0.37,12,0.08,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,120132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7140,-60,5,-0.83,193501100,27056,20.24,7200,7210,7130,9360,5040,7200,7151.87,5.37,0,-5549,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3055,3.94,0.37,12,0.06,1810.00,19422.00,10000,20240305,-28.60,6790,20250228,5.15,7760,-7.99,20250210,6790,5.15,20250228,47000,-84.81,20240315,6790,5.15,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,110131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-50,5,-0.69,150187820,20991,15.71,7200,7210,7130,9360,5040,7200,7154.87,5.37,0,-4659,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3059,3.95,0.37,12,0.05,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,100131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,-20,5,-0.28,45552030,6349,4.75,7200,7210,7150,9360,5040,7200,7174.68,5.37,0,-38,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3072,3.97,0.37,12,0.01,1810.00,19422.00,10000,20240305,-28.20,6790,20250228,5.74,7760,-7.47,20250210,6790,5.74,20250228,47000,-84.72,20240315,6790,5.74,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N +20250314,090131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,0,3,0.00,776810,108,0.08,7200,7200,7170,9360,5040,7200,7192.69,5.37,0,-12,7266,7232,7176,7142,7086,7250,7160,448,2160,1000,5470,10,1,42782510,3080,3.98,0.37,12,0.00,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,47000,-84.68,20240315,6790,6.04,20250228,0.99,N,002310,1000,447 억,,2299522,N,N,332,N,00,N 20250313,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,30,2,0.42,949720530,132578,60.52,7180,7210,7120,9320,5020,7170,7163.49,5.32,0,-1272,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3080,3.98,0.37,12,0.31,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,47000,-84.68,20240315,6790,6.04,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,332,N,00,N 20250313,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-20,5,-0.28,601998090,84212,38.44,7180,7210,7120,9320,5020,7170,7148.60,5.32,0,4071,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3059,3.95,0.37,12,0.20,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N 20250313,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7160,-10,5,-0.14,309813940,43271,19.75,7180,7210,7130,9320,5020,7170,7159.85,5.32,0,-4640,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3063,3.96,0.37,12,0.10,1810.00,19422.00,10000,20240305,-28.40,6790,20250228,5.45,7760,-7.73,20250210,6790,5.45,20250228,47000,-84.77,20240315,6790,5.45,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N diff --git a/002320/price/prices-20250301.csv b/002320/price/prices-20250301.csv index 6795347144f3..6dddcbce9b7f 100644 --- a/002320/price/prices-20250301.csv +++ b/002320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,174014040,8960,160.98,19400,19500,19390,25200,13580,19400,19421.21,5.83,0,-1297,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,4,N,00,N +20250314,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19410,10,2,0.05,169803600,8743,157.08,19400,19500,19390,25200,13580,19400,19421.66,5.83,0,-1195,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2901,11.10,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.88,17000,20240805,14.18,19830,-2.12,20250306,18400,5.49,20250310,24400,-20.45,20240325,17000,14.18,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,160218420,8249,148.20,19400,19500,19390,25200,13580,19400,19422.77,5.83,0,-1068,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,130130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,156823630,8074,145.06,19400,19500,19390,25200,13580,19400,19423.29,5.83,0,-930,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.05,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,120132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,145882930,7510,134.93,19400,19500,19390,25200,13580,19400,19425.16,5.83,0,-702,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.05,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,110131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,101068080,5200,93.42,19400,19500,19390,25200,13580,19400,19436.17,5.83,0,-528,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.03,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,100132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19460,60,2,0.31,41824210,2148,38.59,19400,19500,19400,25200,13580,19400,19471.23,5.83,0,69,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2909,11.13,0.20,12,0.01,1748.00,95708.00,25500,20240306,-23.69,17000,20240805,14.47,19830,-1.87,20250306,18400,5.76,20250310,24400,-20.25,20240325,17000,14.47,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N +20250314,090131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,0,3,0.00,252200,13,0.23,19400,19400,19400,25200,13580,19400,19400.00,5.83,0,0,19480,19440,19420,19380,19360,19430,19370,747,5800,5000,14350,10,1,14947628,2900,11.10,0.20,12,0.00,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,871858,N,N,44,N,00,N 20250313,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,-20,5,-0.10,108021785,5566,65.01,19420,19460,19400,25200,13600,19420,19407.44,5.82,0,953,19540,19480,19440,19380,19340,19470,19370,747,5780,5000,14370,10,1,14947628,2900,11.10,0.20,12,0.04,1748.00,95708.00,25500,20240306,-23.92,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,24400,-20.49,20240325,17000,14.12,20240805,0.62,N,002320,5000,747 억,,869711,N,N,44,N,00,N 20250313,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19410,-10,5,-0.05,102124150,5262,61.46,19420,19460,19400,25200,13600,19420,19407.86,5.82,0,993,19540,19480,19440,19380,19340,19470,19370,747,5780,5000,14370,10,1,14947628,2901,11.10,0.20,12,0.04,1748.00,95708.00,25500,20240306,-23.88,17000,20240805,14.18,19830,-2.12,20250306,18400,5.49,20250310,24400,-20.45,20240325,17000,14.18,20240805,0.62,N,002320,5000,747 억,,869711,N,N,18,N,00,N 20250313,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19410,-10,5,-0.05,95003590,4895,57.17,19420,19460,19400,25200,13600,19420,19408.29,5.82,0,1064,19540,19480,19440,19380,19340,19470,19370,747,5780,5000,14370,10,1,14947628,2901,11.10,0.20,12,0.03,1748.00,95708.00,25500,20240306,-23.88,17000,20240805,14.18,19830,-2.12,20250306,18400,5.49,20250310,24400,-20.45,20240325,17000,14.18,20240805,0.62,N,002320,5000,747 억,,869711,N,N,18,N,00,N diff --git a/002350/price/prices-20250301.csv b/002350/price/prices-20250301.csv index e11f5e86e7a3..691ed7c04059 100644 --- a/002350/price/prices-20250301.csv +++ b/002350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,30,2,0.56,592632515,111689,170.20,5300,5360,5270,6920,3740,5330,5306.10,6.82,0,-5967,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5235,5.43,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.17,5060,20250304,5.93,6180,-13.27,20250106,5060,5.93,20250304,9600,-44.17,20240502,5060,5.93,20250304,0.24,N,002350,500,508 억,,6658748,N,N,33,N,00,N +20250314,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,0,3,0.00,572279605,107879,164.39,5300,5340,5270,6920,3740,5330,5304.83,6.82,0,-7240,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5206,5.40,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-20,5,-0.38,501066675,94515,144.03,5300,5340,5270,6920,3740,5330,5301.45,6.82,0,-8193,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5186,5.38,0.33,12,0.10,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-20,5,-0.38,400855105,75636,115.26,5300,5340,5270,6920,3740,5330,5299.79,6.82,0,-3982,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5186,5.38,0.33,12,0.08,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,120132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,-40,5,-0.75,375922985,70931,108.09,5300,5340,5270,6920,3740,5330,5299.84,6.82,0,-4840,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5167,5.36,0.32,12,0.07,987.00,16314.00,9600,20240502,-44.90,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,-40,5,-0.75,196219255,36946,56.30,5300,5340,5280,6920,3740,5330,5310.97,6.82,0,-9003,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5167,5.36,0.32,12,0.04,987.00,16314.00,9600,20240502,-44.90,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,0,3,0.00,96656060,18165,27.68,5300,5340,5300,6920,3740,5330,5321.01,6.82,0,-3212,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5206,5.40,0.33,12,0.02,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N +20250314,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-30,5,-0.56,2024600,382,0.58,5300,5300,5300,6920,3740,5330,5300.00,6.82,0,-155,5410,5370,5330,5290,5250,5390,5310,508,1590,500,4050,10,1,97667877,5176,5.37,0.32,12,0.00,987.00,16314.00,9600,20240502,-44.79,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.24,N,002350,500,508 억,,6658748,N,N,270,N,00,N 20250313,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,20,2,0.38,349548475,65624,58.40,5290,5370,5290,6900,3720,5310,5326.53,6.79,0,15258,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5206,5.40,0.33,12,0.07,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6634265,N,N,270,N,00,N 20250313,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,10,2,0.19,312346945,58638,52.18,5290,5370,5290,6900,3720,5310,5326.70,6.79,0,14872,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5196,5.39,0.33,12,0.06,987.00,16314.00,9600,20240502,-44.58,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N 20250313,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-10,5,-0.19,255806105,48013,42.73,5290,5370,5290,6900,3720,5310,5327.85,6.79,0,11136,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5176,5.37,0.32,12,0.05,987.00,16314.00,9600,20240502,-44.79,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N diff --git a/002360/price/prices-20250301.csv b/002360/price/prices-20250301.csv index d639a8e24d2e..a111bcc71308 100644 --- a/002360/price/prices-20250301.csv +++ b/002360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,482,-3,5,-0.62,48916484,101267,79.54,485,489,480,630,340,485,483.04,32.57,0,-14510,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,536,-20.96,0.58,12,0.09,-23.00,829.00,835,20240604,-42.28,449,20241209,7.35,582,-17.18,20250120,461,4.56,20250304,835,-42.28,20240604,449,7.35,20241209,2.35,N,002360,500,555 억,,36200845,N,N,32,N,00,N +20250314,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,480,-5,5,-1.03,46002523,95214,74.78,485,489,480,630,340,485,483.15,32.57,0,-14577,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,533,-20.87,0.58,12,0.09,-23.00,829.00,835,20240604,-42.51,449,20241209,6.90,582,-17.53,20250120,461,4.12,20250304,835,-42.51,20240604,449,6.90,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,483,-2,5,-0.41,29227034,60343,47.40,485,489,482,630,340,485,484.35,32.57,0,-14539,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,537,-21.00,0.58,12,0.05,-23.00,829.00,835,20240604,-42.16,449,20241209,7.57,582,-17.01,20250120,461,4.77,20250304,835,-42.16,20240604,449,7.57,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,130131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,1,2,0.21,27355627,56471,44.35,485,489,482,630,340,485,484.42,32.57,0,-13954,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,540,-21.13,0.59,12,0.05,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,1,2,0.21,23069814,47600,37.39,485,489,482,630,340,485,484.66,32.57,0,-12390,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,540,-21.13,0.59,12,0.04,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,110132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,487,2,2,0.41,11877277,24495,19.24,485,489,483,630,340,485,484.89,32.57,0,-9937,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,541,-21.17,0.59,12,0.02,-23.00,829.00,835,20240604,-41.68,449,20241209,8.46,582,-16.32,20250120,461,5.64,20250304,835,-41.68,20240604,449,8.46,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,1,2,0.21,9239730,19051,14.96,485,489,483,630,340,485,485.00,32.57,0,-8813,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,540,-21.13,0.59,12,0.02,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N +20250314,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,0,3,0.00,112520,232,0.18,485,485,485,630,340,485,485.00,32.57,0,-34,495,490,485,480,475,492,482,556,145,500,350,1,1,111133730,539,-21.09,0.59,12,0.00,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,461,5.21,20250304,835,-41.92,20240604,449,8.02,20241209,2.35,N,002360,500,555 억,,36200845,N,N,319,N,00,N 20250313,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,8,2,1.68,61089481,125763,112.53,480,490,480,620,334,477,485.75,32.50,0,-4049,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,539,-21.09,0.59,12,0.11,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,461,5.21,20250304,835,-41.92,20240604,449,8.02,20241209,2.39,N,002360,500,555 억,,36119638,N,N,319,N,00,N 20250313,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,487,10,2,2.10,59572042,122629,109.73,480,490,480,620,334,477,485.79,32.50,0,-2753,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,541,-21.17,0.59,12,0.11,-23.00,829.00,835,20240604,-41.68,449,20241209,8.46,582,-16.32,20250120,461,5.64,20250304,835,-41.68,20240604,449,8.46,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N 20250313,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,9,2,1.89,46639937,96130,86.02,480,490,480,620,334,477,485.18,32.50,0,-2012,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,540,-21.13,0.59,12,0.09,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N diff --git a/002380/price/prices-20250301.csv b/002380/price/prices-20250301.csv index e44d0221cf32..e595a7e36783 100644 --- a/002380/price/prices-20250301.csv +++ b/002380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284000,11000,2,4.03,12434558750,43807,113.21,273500,286000,273500,354500,191500,273000,283848.52,11.01,0,-3445,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25238,11.87,0.46,12,0.49,23931.00,616916.00,345000,20240717,-17.68,216500,20241209,31.18,287000,-1.05,20250218,226500,25.39,20250103,345000,-17.68,20240717,216500,31.18,20241209,0.42,N,002380,5000,480 억,,978780,N,N,119,N,00,N +20250314,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285000,12000,2,4.40,11964048250,42152,108.93,273500,286000,273500,354500,191500,273000,283831.09,11.01,0,-2773,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25326,11.91,0.46,12,0.47,23931.00,616916.00,345000,20240717,-17.39,216500,20241209,31.64,287000,-0.70,20250218,226500,25.83,20250103,345000,-17.39,20240717,216500,31.64,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,11500,2,4.21,9947074750,35065,90.61,273500,286000,273500,354500,191500,273000,283675.31,11.01,0,-807,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25282,11.89,0.46,12,0.39,23931.00,616916.00,345000,20240717,-17.54,216500,20241209,31.41,287000,-0.87,20250218,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,11500,2,4.21,8217155000,28990,74.92,273500,286000,273500,354500,191500,273000,283447.91,11.01,0,41,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25282,11.89,0.46,12,0.33,23931.00,616916.00,345000,20240717,-17.54,216500,20241209,31.41,287000,-0.87,20250218,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285000,12000,2,4.40,6743553000,23817,61.55,273500,286000,273500,354500,191500,273000,283140.32,11.01,0,1065,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25326,11.91,0.46,12,0.27,23931.00,616916.00,345000,20240717,-17.39,216500,20241209,31.64,287000,-0.70,20250218,226500,25.83,20250103,345000,-17.39,20240717,216500,31.64,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285500,12500,2,4.58,5016183000,17759,45.89,273500,286000,273500,354500,191500,273000,282458.64,11.01,0,2555,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25371,11.93,0.46,12,0.20,23931.00,616916.00,345000,20240717,-17.25,216500,20241209,31.87,287000,-0.52,20250218,226500,26.05,20250103,345000,-17.25,20240717,216500,31.87,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,11500,2,4.21,2619039500,9331,24.11,273500,284500,273500,354500,191500,273000,280681.55,11.01,0,1316,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,25282,11.89,0.46,12,0.11,23931.00,616916.00,345000,20240717,-17.54,216500,20241209,31.41,287000,-0.87,20250218,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N +20250314,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276000,3000,2,1.10,26382500,96,0.25,273500,276000,273500,354500,191500,273000,274817.71,11.01,0,31,285333,279166,275833,269666,266333,277500,268000,481,81500,5000,207480,500,1,8886471,24527,11.53,0.45,12,0.00,23931.00,616916.00,345000,20240717,-20.00,216500,20241209,27.48,287000,-3.83,20250218,226500,21.85,20250103,345000,-20.00,20240717,216500,27.48,20241209,0.42,N,002380,5000,480 억,,978780,N,N,444,N,00,N 20250313,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,-3500,5,-1.27,10668356000,38596,82.98,276500,282000,272500,359000,194000,276500,276411.28,11.04,0,-2689,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24260,11.41,0.44,12,0.43,23931.00,616916.00,345000,20240717,-20.87,216500,20241209,26.10,287000,-4.88,20250218,226500,20.53,20250103,345000,-20.87,20240717,216500,26.10,20241209,0.39,N,002380,5000,480 억,,981017,N,N,441,N,00,N 20250313,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-1000,5,-0.36,7631713000,27491,59.11,276500,282000,272500,359000,194000,276500,277607.69,11.04,0,-1112,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24482,11.51,0.45,12,0.31,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.39,N,002380,5000,480 억,,981017,N,N,65,N,00,N 20250313,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,0,3,0.00,6451997750,23214,49.91,276500,282000,272500,359000,194000,276500,277935.63,11.04,0,641,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24571,11.55,0.45,12,0.26,23931.00,616916.00,345000,20240717,-19.86,216500,20241209,27.71,287000,-3.66,20250218,226500,22.08,20250103,345000,-19.86,20240717,216500,27.71,20241209,0.39,N,002380,5000,480 억,,981017,N,N,65,N,00,N diff --git a/002390/price/prices-20250301.csv b/002390/price/prices-20250301.csv index f02be31f94e1..baf8694a53cb 100644 --- a/002390/price/prices-20250301.csv +++ b/002390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11430,210,2,1.87,256797625,22514,210.90,11250,11540,11250,14580,7860,11220,11406.01,1.93,0,9974,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1573,-5.46,0.46,12,0.16,-2092.00,24611.00,20300,20240528,-43.69,11060,20250311,3.35,13100,-12.75,20250108,11060,3.35,20250311,20300,-43.69,20240528,11060,3.35,20250311,1.32,N,002390,500,68 억,,265887,N,N,4,N,00,N +20250314,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,180,2,1.60,248656225,21800,204.22,11250,11540,11250,14580,7860,11220,11406.25,1.93,0,10178,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1569,-5.45,0.46,12,0.16,-2092.00,24611.00,20300,20240528,-43.84,11060,20250311,3.07,13100,-12.98,20250108,11060,3.07,20250311,20300,-43.84,20240528,11060,3.07,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,160,2,1.43,229363955,20101,188.30,11250,11540,11250,14580,7860,11220,11410.57,1.93,0,10786,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1566,-5.44,0.46,12,0.15,-2092.00,24611.00,20300,20240528,-43.94,11060,20250311,2.89,13100,-13.13,20250108,11060,2.89,20250311,20300,-43.94,20240528,11060,2.89,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11470,250,2,2.23,182070475,15943,149.35,11250,11540,11250,14580,7860,11220,11420.09,1.93,0,10524,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1579,-5.48,0.47,12,0.12,-2092.00,24611.00,20300,20240528,-43.50,11060,20250311,3.71,13100,-12.44,20250108,11060,3.71,20250311,20300,-43.50,20240528,11060,3.71,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11510,290,2,2.58,173667920,15210,142.48,11250,11540,11250,14580,7860,11220,11418.01,1.93,0,10759,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1584,-5.50,0.47,12,0.11,-2092.00,24611.00,20300,20240528,-43.30,11060,20250311,4.07,13100,-12.14,20250108,11060,4.07,20250311,20300,-43.30,20240528,11060,4.07,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11475,255,2,2.27,159300430,13960,130.77,11250,11540,11250,14580,7860,11220,11411.21,1.93,0,9667,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1579,-5.49,0.47,12,0.10,-2092.00,24611.00,20300,20240528,-43.47,11060,20250311,3.75,13100,-12.40,20250108,11060,3.75,20250311,20300,-43.47,20240528,11060,3.75,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11540,320,2,2.85,143330395,12567,117.72,11250,11540,11250,14580,7860,11220,11405.30,1.93,0,9294,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1588,-5.52,0.47,12,0.09,-2092.00,24611.00,20300,20240528,-43.15,11060,20250311,4.34,13100,-11.91,20250108,11060,4.34,20250311,20300,-43.15,20240528,11060,4.34,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N +20250314,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,30,2,0.27,2632500,234,2.19,11250,11250,11250,14580,7860,11220,11250.00,1.93,0,-95,11413,11316,11223,11126,11033,11365,11175,69,3360,500,7620,10,1,13763533,1548,-5.38,0.46,12,0.00,-2092.00,24611.00,20300,20240528,-44.58,11060,20250311,1.72,13100,-14.12,20250108,11060,1.72,20250311,20300,-44.58,20240528,11060,1.72,20250311,1.32,N,002390,500,68 억,,265887,N,N,40,N,00,N 20250313,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-30,5,-0.27,118845550,10624,75.10,11180,11320,11130,14620,7880,11250,11186.51,1.93,0,414,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1544,-5.36,0.46,12,0.08,-2092.00,24611.00,20300,20240528,-44.73,11060,20250311,1.45,13100,-14.35,20250108,11060,1.45,20250311,20300,-44.73,20240528,11060,1.45,20250311,1.29,N,002390,500,68 억,,266265,N,N,40,N,00,N 20250313,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,-110,5,-0.98,96018370,8583,60.67,11180,11320,11140,14620,7880,11250,11187.04,1.93,0,711,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1533,-5.33,0.45,12,0.06,-2092.00,24611.00,20300,20240528,-45.12,11060,20250311,0.72,13100,-14.96,20250108,11060,0.72,20250311,20300,-45.12,20240528,11060,0.72,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N 20250313,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,70447890,6289,44.45,11180,11320,11160,14620,7880,11250,11201.76,1.93,0,411,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.05,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N diff --git a/002410/price/prices-20250301.csv b/002410/price/prices-20250301.csv index c1b0fd6b446b..62b32a75346b 100644 --- a/002410/price/prices-20250301.csv +++ b/002410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2045,-15,5,-0.73,3017951776,1497998,95.81,2060,2075,1950,2675,1445,2060,2014.64,1.22,0,105986,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,562,-5.57,0.82,12,5.45,-367.00,2497.00,4195,20241213,-51.25,985,20241031,107.61,4175,-51.02,20250213,1950,4.87,20250314,4195,-51.25,20241213,985,107.61,20241031,0.10,N,002410,1000,274 억,,334890,N,N,11,N,00,N +20250314,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2030,-30,5,-1.46,2806521686,1394822,89.21,2060,2075,1950,2675,1445,2060,2012.08,1.22,0,155586,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,558,-5.53,0.81,12,5.08,-367.00,2497.00,4195,20241213,-51.61,985,20241031,106.09,4175,-51.38,20250213,1950,4.10,20250314,4195,-51.61,20241213,985,106.09,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2050,-10,5,-0.49,2444256354,1218494,77.93,2060,2060,1950,2675,1445,2060,2005.94,1.22,0,220176,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,563,-5.59,0.82,12,4.43,-367.00,2497.00,4195,20241213,-51.13,985,20241031,108.12,4175,-50.90,20250213,1950,5.13,20250314,4195,-51.13,20241213,985,108.12,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2055,-5,5,-0.24,2235376445,1116102,71.38,2060,2060,1950,2675,1445,2060,2002.81,1.22,0,215106,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,565,-5.60,0.82,12,4.06,-367.00,2497.00,4195,20241213,-51.01,985,20241031,108.63,4175,-50.78,20250213,1950,5.38,20250314,4195,-51.01,20241213,985,108.63,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2045,-15,5,-0.73,2099259552,1049534,67.13,2060,2060,1950,2675,1445,2060,2000.15,1.22,0,232417,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,562,-5.57,0.82,12,3.82,-367.00,2497.00,4195,20241213,-51.25,985,20241031,107.61,4175,-51.02,20250213,1950,4.87,20250314,4195,-51.25,20241213,985,107.61,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2010,-50,5,-2.43,1878512940,940592,60.16,2060,2060,1950,2675,1445,2060,1997.12,1.22,0,234031,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,552,-5.48,0.80,12,3.42,-367.00,2497.00,4195,20241213,-52.09,985,20241031,104.06,4175,-51.86,20250213,1950,3.08,20250314,4195,-52.09,20241213,985,104.06,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2010,-50,5,-2.43,1477722757,740181,47.34,2060,2060,1950,2675,1445,2060,1996.39,1.22,0,200007,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,5,1,27479820,552,-5.48,0.80,12,2.69,-367.00,2497.00,4195,20241213,-52.09,985,20241031,104.06,4175,-51.86,20250213,1950,3.08,20250314,4195,-52.09,20241213,985,104.06,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N +20250314,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1985,-75,5,-3.64,197869963,99025,6.33,2060,2060,1957,2675,1445,2060,1997.84,1.22,0,-6377,2300,2180,2110,1990,1920,2145,1955,275,615,1000,1310,1,1,27479820,545,-5.41,0.79,12,0.36,-367.00,2497.00,4195,20241213,-52.68,985,20241031,101.52,4175,-52.46,20250213,1957,1.43,20250314,4195,-52.68,20241213,985,101.52,20241031,0.10,N,002410,1000,274 억,,334890,N,N,2,N,00,N 20250313,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2060,-155,5,-7.00,3224713531,1517197,41.87,2225,2230,2040,2875,1555,2215,2125.50,0.85,0,83599,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,566,-5.61,0.82,12,5.52,-367.00,2497.00,4195,20241213,-50.89,985,20241031,109.14,4175,-50.66,20250213,2040,0.98,20250313,4195,-50.89,20241213,985,109.14,20241031,0.12,N,002410,1000,274 억,,233470,N,N,2,N,00,N 20250313,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2060,-155,5,-7.00,2960983861,1388953,38.33,2225,2230,2050,2875,1555,2215,2131.81,0.85,0,79803,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,566,-5.61,0.82,12,5.05,-367.00,2497.00,4195,20241213,-50.89,985,20241031,109.14,4175,-50.66,20250213,2050,0.49,20250313,4195,-50.89,20241213,985,109.14,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N 20250313,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2125,-90,5,-4.06,2319775453,1081195,29.84,2225,2230,2100,2875,1555,2215,2145.57,0.85,0,46697,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,584,-5.79,0.85,12,3.93,-367.00,2497.00,4195,20241213,-49.34,985,20241031,115.74,4175,-49.10,20250213,2100,1.19,20250313,4195,-49.34,20241213,985,115.74,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N diff --git a/002420/price/prices-20250301.csv b/002420/price/prices-20250301.csv index 47601554067a..5e23f3d698f0 100644 --- a/002420/price/prices-20250301.csv +++ b/002420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,6129790,1200,35.12,5090,5150,5070,6660,3600,5130,5108.16,0.83,0,24,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,46100,N,N,2,N,00,N +20250314,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,5780990,1132,33.13,5090,5150,5070,6660,3600,5130,5106.88,0.83,0,23,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.09,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.38,4805,20240805,6.56,5390,-5.01,20250211,4900,4.49,20250103,9730,-47.38,20240416,4805,6.56,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,5780990,1132,33.13,5090,5150,5070,6660,3600,5130,5106.88,0.83,0,23,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.09,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.38,4805,20240805,6.56,5390,-5.01,20250211,4900,4.49,20250103,9730,-47.38,20240416,4805,6.56,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,130132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,5699070,1116,32.66,5090,5150,5070,6660,3600,5130,5106.69,0.83,0,23,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,5699070,1116,32.66,5090,5150,5070,6660,3600,5130,5106.69,0.83,0,23,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,3164490,620,18.14,5090,5150,5070,6660,3600,5130,5104.02,0.83,0,23,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.01,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-60,5,-1.17,1514230,298,8.72,5090,5090,5070,6660,3600,5130,5081.31,0.83,0,51,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,282,-17.92,1.04,12,0.01,-283.00,4867.00,9730,20240416,-47.89,4805,20240805,5.52,5390,-5.94,20250211,4900,3.47,20250103,9730,-47.89,20240416,4805,5.52,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N +20250314,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,6660,3600,5130,0.00,0.83,0,0,5310,5220,5150,5060,4990,5210,5050,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.00,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,46100,N,N,1,N,00,N 20250313,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-20,5,-0.39,17461230,3417,479.92,5130,5240,5080,6690,3610,5150,5110.11,0.82,0,-177,5303,5226,5173,5096,5043,5200,5070,28,1540,500,3190,10,1,5558848,285,-18.13,1.05,12,0.06,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.08,N,002420,500,27 억,,45477,N,N,1,N,00,N 20250313,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-70,5,-1.36,16715970,3271,459.41,5130,5240,5080,6690,3610,5150,5110.35,0.82,0,-125,5303,5226,5173,5096,5043,5200,5070,28,1540,500,3190,10,1,5558848,282,-17.95,1.04,12,0.06,-283.00,4867.00,9730,20240416,-47.79,4805,20240805,5.72,5390,-5.75,20250211,4900,3.67,20250103,9730,-47.79,20240416,4805,5.72,20240805,0.08,N,002420,500,27 억,,45477,N,N,0,N,00,N 20250313,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,0,3,0.00,11800850,2304,323.60,5130,5240,5080,6690,3610,5150,5121.90,0.82,0,-177,5303,5226,5173,5096,5043,5200,5070,28,1540,500,3190,10,1,5558848,286,-18.20,1.06,12,0.04,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,45477,N,N,0,N,00,N diff --git a/002450/price/prices-20250301.csv b/002450/price/prices-20250301.csv index 4e5eb84cd9e6..74834534b2a9 100644 --- a/002450/price/prices-20250301.csv +++ b/002450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1164,34,2,3.01,180985895,156272,64.02,1125,1200,1125,1469,791,1130,1158.14,1.52,0,-36250,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1054,30.63,0.38,12,0.17,38.00,3103.00,1612,20250124,-27.79,992,20240805,17.34,1612,-27.79,20250124,1100,5.82,20250312,1612,-27.79,20250124,992,17.34,20240805,0.59,N,002450,500,452 억,,1378324,N,N,27,N,00,N +20250314,150134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1164,34,2,3.01,171435029,148051,60.65,1125,1200,1125,1469,791,1130,1157.95,1.52,0,-34725,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1054,30.63,0.38,12,0.16,38.00,3103.00,1612,20250124,-27.79,992,20240805,17.34,1612,-27.79,20250124,1100,5.82,20250312,1612,-27.79,20250124,992,17.34,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1158,28,2,2.48,164730885,142272,58.28,1125,1200,1125,1469,791,1130,1157.86,1.52,0,-33077,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1048,30.47,0.37,12,0.16,38.00,3103.00,1612,20250124,-28.16,992,20240805,16.73,1612,-28.16,20250124,1100,5.27,20250312,1612,-28.16,20250124,992,16.73,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,130132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1160,30,2,2.65,154702990,133624,54.74,1125,1200,1125,1469,791,1130,1157.75,1.52,0,-30437,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1050,30.53,0.37,12,0.15,38.00,3103.00,1612,20250124,-28.04,992,20240805,16.94,1612,-28.04,20250124,1100,5.45,20250312,1612,-28.04,20250124,992,16.94,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,120134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1158,28,2,2.48,147450116,127358,52.17,1125,1200,1125,1469,791,1130,1157.76,1.52,0,-28067,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1048,30.47,0.37,12,0.14,38.00,3103.00,1612,20250124,-28.16,992,20240805,16.73,1612,-28.16,20250124,1100,5.27,20250312,1612,-28.16,20250124,992,16.73,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1159,29,2,2.57,136323721,117763,48.24,1125,1200,1125,1469,791,1130,1157.61,1.52,0,-21589,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1049,30.50,0.37,12,0.13,38.00,3103.00,1612,20250124,-28.10,992,20240805,16.83,1612,-28.10,20250124,1100,5.36,20250312,1612,-28.10,20250124,992,16.83,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,100134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1164,34,2,3.01,107661347,92927,38.07,1125,1200,1125,1469,791,1130,1158.56,1.52,0,-8247,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1054,30.63,0.38,12,0.10,38.00,3103.00,1612,20250124,-27.79,992,20240805,17.34,1612,-27.79,20250124,1100,5.82,20250312,1612,-27.79,20250124,992,17.34,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N +20250314,090134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1148,18,2,1.59,2712921,2405,0.99,1125,1148,1125,1469,791,1130,1128.03,1.52,0,-271,1174,1151,1140,1117,1106,1146,1112,453,339,500,790,1,1,90530915,1039,30.21,0.37,12,0.00,38.00,3103.00,1612,20250124,-28.78,992,20240805,15.73,1612,-28.78,20250124,1100,4.36,20250312,1612,-28.78,20250124,992,15.73,20240805,0.59,N,002450,500,452 억,,1378324,N,N,396,N,00,N 20250313,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1130,-20,5,-1.74,277761410,244106,82.93,1150,1163,1129,1495,805,1150,1137.87,1.58,0,-69912,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1023,29.74,0.36,12,0.27,38.00,3103.00,1612,20250124,-29.90,992,20240805,13.91,1612,-29.90,20250124,1100,2.73,20250312,1612,-29.90,20250124,992,13.91,20240805,0.58,N,002450,500,452 억,,1428496,N,N,396,N,00,N 20250313,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1132,-18,5,-1.57,226623211,198859,67.55,1150,1163,1129,1495,805,1150,1139.62,1.58,0,-61175,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1025,29.79,0.36,12,0.22,38.00,3103.00,1612,20250124,-29.78,992,20240805,14.11,1612,-29.78,20250124,1100,2.91,20250312,1612,-29.78,20250124,992,14.11,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N 20250313,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1133,-17,5,-1.48,213120660,186924,63.50,1150,1163,1129,1495,805,1150,1140.15,1.58,0,-54949,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1026,29.82,0.37,12,0.21,38.00,3103.00,1612,20250124,-29.71,992,20240805,14.21,1612,-29.71,20250124,1100,3.00,20250312,1612,-29.71,20250124,992,14.21,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N diff --git a/002460/price/prices-20250301.csv b/002460/price/prices-20250301.csv index 94960d8da541..2c2887360fc3 100644 --- a/002460/price/prices-20250301.csv +++ b/002460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9700,110,2,1.15,202960360,21028,50.54,9570,9780,9500,12460,6720,9590,9651.91,1.49,0,199,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,985,4.67,0.25,12,0.21,2075.00,38436.00,10790,20240304,-10.10,8320,20241209,16.59,10250,-5.37,20250131,8960,8.26,20250304,10250,-5.37,20250131,8320,16.59,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9700,110,2,1.15,180422790,18701,44.95,9570,9780,9500,12460,6720,9590,9647.76,1.49,0,269,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,985,4.67,0.25,12,0.18,2075.00,38436.00,10790,20240304,-10.10,8320,20241209,16.59,10250,-5.37,20250131,8960,8.26,20250304,10250,-5.37,20250131,8320,16.59,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9630,40,2,0.42,161086900,16702,40.14,9570,9780,9500,12460,6720,9590,9644.77,1.49,0,627,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,977,4.64,0.25,12,0.16,2075.00,38436.00,10790,20240304,-10.75,8320,20241209,15.75,10250,-6.05,20250131,8960,7.48,20250304,10250,-6.05,20250131,8320,15.75,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9600,10,2,0.10,96460830,10005,24.05,9570,9780,9500,12460,6720,9590,9641.26,1.49,0,-60,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,974,4.63,0.25,12,0.10,2075.00,38436.00,10790,20240304,-11.03,8320,20241209,15.38,10250,-6.34,20250131,8960,7.14,20250304,10250,-6.34,20250131,8320,15.38,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9670,80,2,0.83,64816310,6723,16.16,9570,9780,9500,12460,6720,9590,9640.98,1.49,0,-117,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,982,4.66,0.25,12,0.07,2075.00,38436.00,10790,20240304,-10.38,8320,20241209,16.23,10250,-5.66,20250131,8960,7.92,20250304,10250,-5.66,20250131,8320,16.23,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9530,-60,5,-0.63,38261100,3976,9.56,9570,9780,9500,12460,6720,9590,9623.01,1.49,0,-133,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,967,4.59,0.25,12,0.04,2075.00,38436.00,10790,20240304,-11.68,8320,20241209,14.54,10250,-7.02,20250131,8960,6.36,20250304,10250,-7.02,20250131,8320,14.54,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9700,110,2,1.15,28441570,2948,7.09,9570,9780,9500,12460,6720,9590,9647.75,1.49,0,-139,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,985,4.67,0.25,12,0.03,2075.00,38436.00,10790,20240304,-10.10,8320,20241209,16.59,10250,-5.37,20250131,8960,8.26,20250304,10250,-5.37,20250131,8320,16.59,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N +20250314,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9570,-20,5,-0.21,631620,66,0.16,9570,9570,9570,12460,6720,9590,9570.00,1.49,0,-66,9970,9780,9620,9430,9270,9875,9525,623,2870,5000,6900,10,1,10150000,971,4.61,0.25,12,0.00,2075.00,38436.00,10790,20240304,-11.31,8320,20241209,15.02,10250,-6.63,20250131,8960,6.81,20250304,10250,-6.63,20250131,8320,15.02,20241209,0.07,N,002460,5000,622 억,,150787,N,N,15,N,00,N 20250313,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9590,50,2,0.52,398170820,41606,190.30,9520,9810,9460,12400,6680,9540,9569.98,1.43,0,-1727,9713,9626,9463,9376,9213,9670,9420,623,2860,5000,6860,10,1,10150000,973,4.62,0.25,12,0.41,2075.00,38436.00,10900,20240229,-12.02,8320,20241209,15.26,10250,-6.44,20250131,8960,7.03,20250304,10250,-6.44,20250131,8320,15.26,20241209,0.07,N,002460,5000,622 억,,145622,N,N,15,N,00,N 20250313,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9520,-20,5,-0.21,372105410,38888,177.87,9520,9810,9460,12400,6680,9540,9568.64,1.43,0,203,9713,9626,9463,9376,9213,9670,9420,623,2860,5000,6860,10,1,10150000,966,4.59,0.25,12,0.38,2075.00,38436.00,10900,20240229,-12.66,8320,20241209,14.42,10250,-7.12,20250131,8960,6.25,20250304,10250,-7.12,20250131,8320,14.42,20241209,0.07,N,002460,5000,622 억,,145622,N,N,7,N,00,N 20250313,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9550,10,2,0.10,347973510,36387,166.43,9520,9810,9460,12400,6680,9540,9563.13,1.43,0,132,9713,9626,9463,9376,9213,9670,9420,623,2860,5000,6860,10,1,10150000,969,4.60,0.25,12,0.36,2075.00,38436.00,10900,20240229,-12.39,8320,20241209,14.78,10250,-6.83,20250131,8960,6.58,20250304,10250,-6.83,20250131,8320,14.78,20241209,0.07,N,002460,5000,622 억,,145622,N,N,7,N,00,N diff --git a/002600/price/prices-20250301.csv b/002600/price/prices-20250301.csv index c8288972761a..7a6a2086eda1 100644 --- a/002600/price/prices-20250301.csv +++ b/002600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,2000,2,1.22,654400,4,133.33,163400,165400,162800,212000,114400,163400,163600.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,2000,2,1.22,654400,4,133.33,163400,165400,162800,212000,114400,163400,163600.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,2000,2,1.22,654400,4,133.33,163400,165400,162800,212000,114400,163400,163600.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,130133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,2000,2,1.22,654400,4,133.33,163400,165400,162800,212000,114400,163400,163600.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,992,279.39,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,120135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,0,3,0.00,163400,1,33.33,163400,163400,163400,212000,114400,163400,163400.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,110134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,0,3,0.00,0,0,0.00,0,0,0,212000,114400,163400,0.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,100134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,0,3,0.00,0,0,0.00,0,0,0,212000,114400,163400,0.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N +20250314,090134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,0,3,0.00,0,0,0.00,0,0,0,212000,114400,163400,0.00,0.00,0,0,163933,163666,163533,163266,163133,163600,163200,30,48600,5000,117640,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N 20250313,160133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,-400,5,-0.24,491000,3,7.89,163800,163800,163400,212500,114700,163800,163666.67,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N 20250313,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,327600,2,5.26,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250313,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,0,3,0.00,327600,2,5.26,163800,163800,163800,212500,114700,163800,163800.00,0.00,0,0,166533,165166,164433,163066,162333,164800,162700,30,48700,5000,117930,100,1,600000,983,276.69,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.00,162000,20250307,1.11,173000,-5.32,20250131,162000,1.11,20250307,195000,-16.00,20241014,162000,1.11,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20250301.csv b/002620/price/prices-20250301.csv index 77b7645f3786..0c407ccdda0a 100644 --- a/002620/price/prices-20250301.csv +++ b/002620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7400,50,2,0.68,4751180,640,59.76,7320,7530,7320,9550,5150,7350,7423.72,9.56,0,9,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1182,-7.28,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-40.23,6950,20250210,6.47,8640,-14.35,20250210,6950,6.47,20250210,12380,-40.23,20240411,6950,6.47,20250210,0.44,N,002620,500,79 억,,1526317,N,N,5,N,00,N +20250314,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7400,50,2,0.68,4514380,608,56.77,7320,7530,7320,9550,5150,7350,7424.97,9.56,0,-3,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1182,-7.28,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-40.23,6950,20250210,6.47,8640,-14.35,20250210,6950,6.47,20250210,12380,-40.23,20240411,6950,6.47,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7360,10,2,0.14,3331880,448,41.83,7320,7530,7320,9550,5150,7350,7437.23,9.56,0,152,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1176,-7.24,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.55,6950,20250210,5.90,8640,-14.81,20250210,6950,5.90,20250210,12380,-40.55,20240411,6950,5.90,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,130133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,80,2,1.09,3087310,415,38.75,7320,7530,7320,9550,5150,7350,7439.30,9.56,0,176,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1187,-7.31,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-39.98,6950,20250210,6.91,8640,-14.00,20250210,6950,6.91,20250210,12380,-39.98,20240411,6950,6.91,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,120135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7390,40,2,0.54,3079880,414,38.66,7320,7530,7320,9550,5150,7350,7439.32,9.56,0,176,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1180,-7.27,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-40.31,6950,20250210,6.33,8640,-14.47,20250210,6950,6.33,20250210,12380,-40.31,20240411,6950,6.33,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,110134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,90,2,1.22,2618730,352,32.87,7320,7530,7320,9550,5150,7350,7439.57,9.56,0,177,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1188,-7.32,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-39.90,6950,20250210,7.05,8640,-13.89,20250210,6950,7.05,20250210,12380,-39.90,20240411,6950,7.05,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,100134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,80,2,1.09,2596420,349,32.59,7320,7530,7320,9550,5150,7350,7439.60,9.56,0,177,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1187,-7.31,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-39.98,6950,20250210,6.91,8640,-14.00,20250210,6950,6.91,20250210,12380,-39.98,20240411,6950,6.91,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N +20250314,090134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-30,5,-0.41,256200,35,3.27,7320,7320,7320,9550,5150,7350,7320.00,9.56,0,-5,7430,7390,7330,7290,7230,7410,7310,80,2200,500,4850,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1526317,N,N,47,N,00,N 20250313,160133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,-20,5,-0.27,6365315,870,72.32,7330,7370,7270,9580,5160,7370,7316.45,9.55,0,152,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1174,-7.23,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.63,6950,20250210,5.76,8640,-14.93,20250210,6950,5.76,20250210,12380,-40.63,20240411,6950,5.76,20250210,0.44,N,002620,500,79 억,,1525465,N,N,47,N,00,N 20250313,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,5520065,755,62.76,7330,7370,7270,9580,5160,7370,7311.34,9.55,0,153,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N 20250313,140133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,5337045,730,60.68,7330,7370,7270,9580,5160,7370,7311.02,9.55,0,169,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N diff --git a/002630/price/prices-20250301.csv b/002630/price/prices-20250301.csv index bbe39286affe..ddb8126bd18f 100644 --- a/002630/price/prices-20250301.csv +++ b/002630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1506,70,2,4.87,7013342947,4768197,91.87,1425,1536,1393,1866,1006,1436,1470.84,1.57,0,113592,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1786,13.82,2.10,03,4.02,109.00,718.00,2055,20250115,-26.72,408,20241115,269.12,2055,-26.72,20250115,1232,22.24,20250121,2055,-26.72,20250115,408,269.12,20241115,0.00,N,002630,500,592 억,,1864556,N,N,36,N,00,N +20250314,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1506,70,2,4.87,6582795766,4481650,86.35,1425,1536,1393,1866,1006,1436,1468.84,1.57,0,148423,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1786,13.82,2.10,03,3.78,109.00,718.00,2055,20250115,-26.72,408,20241115,269.12,2055,-26.72,20250115,1232,22.24,20250121,2055,-26.72,20250115,408,269.12,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1481,45,2,3.13,5272148731,3610712,69.57,1425,1536,1393,1866,1006,1436,1460.15,1.57,0,107430,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1756,13.59,2.06,03,3.04,109.00,718.00,2055,20250115,-27.93,408,20241115,262.99,2055,-27.93,20250115,1232,20.21,20250121,2055,-27.93,20250115,408,262.99,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1488,52,2,3.62,3662194368,2539899,48.94,1425,1491,1393,1866,1006,1436,1441.87,1.57,0,-25619,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1765,13.65,2.07,03,2.14,109.00,718.00,2055,20250115,-27.59,408,20241115,264.71,2055,-27.59,20250115,1232,20.78,20250121,2055,-27.59,20250115,408,264.71,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1449,13,2,0.91,2694900791,1882130,36.26,1425,1466,1393,1866,1006,1436,1431.83,1.57,0,-146709,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1718,13.29,2.02,03,1.59,109.00,718.00,2055,20250115,-29.49,408,20241115,255.15,2055,-29.49,20250115,1232,17.61,20250121,2055,-29.49,20250115,408,255.15,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1436,0,3,0.00,1885030676,1325151,25.53,1425,1447,1393,1866,1006,1436,1422.50,1.57,0,-136579,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1703,13.17,2.00,03,1.12,109.00,718.00,2055,20250115,-30.12,408,20241115,251.96,2055,-30.12,20250115,1232,16.56,20250121,2055,-30.12,20250115,408,251.96,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,100135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1438,2,2,0.14,1335756916,940420,18.12,1425,1447,1393,1866,1006,1436,1420.37,1.57,0,-132120,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1705,13.19,2.00,03,0.79,109.00,718.00,2055,20250115,-30.02,408,20241115,252.45,2055,-30.02,20250115,1232,16.72,20250121,2055,-30.02,20250115,408,252.45,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N +20250314,090135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1409,-27,5,-1.88,166139230,117116,2.26,1425,1426,1409,1866,1006,1436,1418.48,1.57,0,-14741,1562,1499,1429,1366,1296,1530,1397,593,430,500,890,1,1,118583005,1671,12.93,1.96,03,0.10,109.00,718.00,2055,20250115,-31.44,408,20241115,245.34,2055,-31.44,20250115,1232,14.37,20250121,2055,-31.44,20250115,408,245.34,20241115,0.00,N,002630,500,592 억,,1864556,N,N,8,N,00,N 20250313,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1436,67,2,4.89,7387822941,5143493,172.56,1369,1492,1359,1779,959,1369,1436.34,1.39,0,181327,1453,1410,1386,1343,1319,1399,1332,593,410,500,840,1,1,118583005,1703,13.17,2.00,03,4.34,109.00,718.00,2055,20250115,-30.12,408,20241115,251.96,2055,-30.12,20250115,1232,16.56,20250121,2055,-30.12,20250115,408,251.96,20241115,0.00,N,002630,500,592 억,,1647101,N,N,8,N,00,N 20250313,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1440,71,2,5.19,7148558974,4976610,166.96,1369,1492,1359,1779,959,1369,1436.43,1.39,0,196431,1453,1410,1386,1343,1319,1399,1332,593,410,500,840,1,1,118583005,1708,13.21,2.01,03,4.20,109.00,718.00,2055,20250115,-29.93,408,20241115,252.94,2055,-29.93,20250115,1232,16.88,20250121,2055,-29.93,20250115,408,252.94,20241115,0.00,N,002630,500,592 억,,1647101,N,N,15,N,00,N 20250313,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1459,90,2,6.57,6567912590,4576443,153.54,1369,1492,1359,1779,959,1369,1435.16,1.39,0,168848,1453,1410,1386,1343,1319,1399,1332,593,410,500,840,1,1,118583005,1730,13.39,2.03,03,3.86,109.00,718.00,2055,20250115,-29.00,408,20241115,257.60,2055,-29.00,20250115,1232,18.43,20250121,2055,-29.00,20250115,408,257.60,20241115,0.00,N,002630,500,592 억,,1647101,N,N,15,N,00,N diff --git a/002680/price/prices-20250301.csv b/002680/price/prices-20250301.csv index f1324000123f..20e534269986 100644 --- a/002680/price/prices-20250301.csv +++ b/002680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,7,2,0.88,53688932,66975,81.85,790,819,790,1029,555,792,801.63,0.40,0,476,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,258,-4.78,0.54,12,0.21,-167.00,1469.00,1196,20240325,-33.19,650,20241113,22.92,998,-19.94,20250304,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,8,2,1.01,51072202,63700,77.85,790,819,790,1029,555,792,801.76,0.40,0,1136,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,259,-4.79,0.54,12,0.20,-167.00,1469.00,1196,20240325,-33.11,650,20241113,23.08,998,-19.84,20250304,691,15.77,20250203,1196,-33.11,20240325,650,23.08,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,140134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,797,5,2,0.63,45249023,56412,68.94,790,819,790,1029,555,792,802.12,0.40,0,500,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,258,-4.77,0.54,12,0.17,-167.00,1469.00,1196,20240325,-33.36,650,20241113,22.62,998,-20.14,20250304,691,15.34,20250203,1196,-33.36,20240325,650,22.62,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,130134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,804,12,2,1.52,25651994,31838,38.91,790,819,790,1029,555,792,805.70,0.40,0,-234,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,260,-4.81,0.55,12,0.10,-167.00,1469.00,1196,20240325,-32.78,650,20241113,23.69,998,-19.44,20250304,691,16.35,20250203,1196,-32.78,20240325,650,23.69,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,120135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,802,10,2,1.26,22394379,27784,33.96,790,819,790,1029,555,792,806.02,0.40,0,643,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,259,-4.80,0.55,12,0.09,-167.00,1469.00,1196,20240325,-32.94,650,20241113,23.38,998,-19.64,20250304,691,16.06,20250203,1196,-32.94,20240325,650,23.38,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,110135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,7,2,0.88,19181515,23770,29.05,790,819,790,1029,555,792,806.96,0.40,0,658,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,258,-4.78,0.54,12,0.07,-167.00,1469.00,1196,20240325,-33.19,650,20241113,22.92,998,-19.94,20250304,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,11,2,1.39,17197140,21282,26.01,790,819,790,1029,555,792,808.06,0.40,0,727,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,260,-4.81,0.55,12,0.07,-167.00,1469.00,1196,20240325,-32.86,650,20241113,23.54,998,-19.54,20250304,691,16.21,20250203,1196,-32.86,20240325,650,23.54,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N +20250314,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,792,0,3,0.00,1396558,1764,2.16,790,792,790,1029,555,792,791.70,0.40,0,165,840,816,791,767,742,828,779,162,237,500,570,1,1,32316799,256,-4.74,0.54,12,0.01,-167.00,1469.00,1196,20240325,-33.78,650,20241113,21.85,998,-20.64,20250304,691,14.62,20250203,1196,-33.78,20240325,650,21.85,20241113,0.00,N,002680,500,161 억,,128022,N,N,0,N,00,N 20250313,160134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,792,17,2,2.19,65117189,81824,181.90,782,815,766,1007,543,775,795.82,0.35,0,-7171,803,788,770,755,737,796,763,162,232,500,550,1,1,32316799,256,-4.74,0.54,12,0.25,-167.00,1469.00,1196,20240325,-33.78,650,20241113,21.85,998,-20.64,20250304,691,14.62,20250203,1196,-33.78,20240325,650,21.85,20241113,0.00,N,002680,500,161 억,,112093,N,N,0,N,00,N 20250313,150134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,792,17,2,2.19,64626078,81204,180.53,782,815,766,1007,543,775,795.85,0.35,0,-7142,803,788,770,755,737,796,763,162,232,500,550,1,1,32316799,256,-4.74,0.54,12,0.25,-167.00,1469.00,1196,20240325,-33.78,650,20241113,21.85,998,-20.64,20250304,691,14.62,20250203,1196,-33.78,20240325,650,21.85,20241113,0.00,N,002680,500,161 억,,112093,N,N,0,N,00,N 20250313,140134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,24,2,3.10,54795369,68850,153.06,782,815,766,1007,543,775,795.87,0.35,0,-9190,803,788,770,755,737,796,763,162,232,500,550,1,1,32316799,258,-4.78,0.54,12,0.21,-167.00,1469.00,1196,20240325,-33.19,650,20241113,22.92,998,-19.94,20250304,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,112093,N,N,0,N,00,N diff --git a/002690/price/prices-20250301.csv b/002690/price/prices-20250301.csv index 0b8b4bb75ada..7028fc0aba5a 100644 --- a/002690/price/prices-20250301.csv +++ b/002690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1254,24,2,1.95,27785916,22593,205.39,1230,1258,1218,1599,861,1230,1229.85,0.22,0,145,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,255,-8.04,0.16,12,0.11,-156.00,7631.00,1930,20240319,-35.03,1190,20241210,5.38,1377,-8.93,20250103,1205,4.07,20250217,1930,-35.03,20240319,1190,5.38,20241210,0.16,N,002690,500,101 억,,44123,N,N,6,N,00,N +20250314,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1241,11,2,0.89,24942029,20315,184.68,1230,1258,1218,1599,861,1230,1227.76,0.22,0,427,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,252,-7.96,0.16,12,0.10,-156.00,7631.00,1930,20240319,-35.70,1190,20241210,4.29,1377,-9.88,20250103,1205,2.99,20250217,1930,-35.70,20240319,1190,4.29,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,1,2,0.08,20610418,16800,152.73,1230,1258,1218,1599,861,1230,1226.81,0.22,0,176,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,250,-7.89,0.16,12,0.08,-156.00,7631.00,1930,20240319,-36.22,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1930,-36.22,20240319,1190,3.45,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,130134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,0,3,0.00,9908869,8096,73.60,1230,1230,1218,1599,861,1230,1223.92,0.22,0,49,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.04,-156.00,7631.00,1930,20240319,-36.27,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1930,-36.27,20240319,1190,3.36,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,120136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1221,-9,5,-0.73,7053157,5766,52.42,1230,1230,1218,1599,861,1230,1223.23,0.22,0,49,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,248,-7.83,0.16,12,0.03,-156.00,7631.00,1930,20240319,-36.74,1190,20241210,2.61,1377,-11.33,20250103,1205,1.33,20250217,1930,-36.74,20240319,1190,2.61,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,110135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,-4,5,-0.33,3698741,3021,27.46,1230,1230,1218,1599,861,1230,1224.34,0.22,0,49,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,249,-7.86,0.16,12,0.01,-156.00,7631.00,1930,20240319,-36.48,1190,20241210,3.03,1377,-10.97,20250103,1205,1.74,20250217,1930,-36.48,20240319,1190,3.03,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,100135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,-4,5,-0.33,1803079,1473,13.39,1230,1230,1218,1599,861,1230,1224.09,0.22,0,49,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,249,-7.86,0.16,12,0.01,-156.00,7631.00,1930,20240319,-36.48,1190,20241210,3.03,1377,-10.97,20250103,1205,1.74,20250217,1930,-36.48,20240319,1190,3.03,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N +20250314,090135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,0,3,0.00,9840,8,0.07,1230,1230,1230,1599,861,1230,1230.00,0.22,0,0,1270,1250,1240,1220,1210,1245,1215,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.00,-156.00,7631.00,1930,20240319,-36.27,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1930,-36.27,20240319,1190,3.36,20241210,0.16,N,002690,500,101 억,,44123,N,N,57,N,00,N 20250313,160134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-12,5,-0.97,13688449,11000,39.27,1250,1260,1230,1614,870,1242,1244.40,0.21,0,15,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,250,-7.88,0.16,12,0.05,-156.00,7631.00,1930,20240319,-36.27,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1930,-36.27,20240319,1190,3.36,20241210,0.16,N,002690,500,101 억,,42708,N,N,57,N,00,N 20250313,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1239,-3,5,-0.24,13377259,10747,38.37,1250,1260,1232,1614,870,1242,1244.74,0.21,0,15,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,252,-7.94,0.16,12,0.05,-156.00,7631.00,1930,20240319,-35.80,1190,20241210,4.12,1377,-10.02,20250103,1205,2.82,20250217,1930,-35.80,20240319,1190,4.12,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N 20250313,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-2,5,-0.16,10514713,8434,30.11,1250,1260,1240,1614,870,1242,1246.71,0.21,0,247,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,252,-7.95,0.16,12,0.04,-156.00,7631.00,1930,20240319,-35.75,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1930,-35.75,20240319,1190,4.20,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N diff --git a/002700/price/prices-20250301.csv b/002700/price/prices-20250301.csv index 44dd3c0eddf8..ea4bc865448b 100644 --- a/002700/price/prices-20250301.csv +++ b/002700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1461,8,2,0.55,109764117,75571,49.50,1450,1469,1441,1888,1018,1453,1452.46,1.99,0,-2689,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1038,97.40,1.24,12,0.11,15.00,1174.00,1916,20240408,-23.75,1289,20241209,13.34,1516,-3.63,20250226,1360,7.43,20250203,1916,-23.75,20240408,1289,13.34,20241209,2.02,N,002700,500,355 억,,1410413,N,N,22,N,00,N +20250314,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,5,2,0.34,106627099,73423,48.09,1450,1469,1441,1888,1018,1453,1452.23,1.99,0,-2658,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1036,97.20,1.24,12,0.10,15.00,1174.00,1916,20240408,-23.90,1289,20241209,13.11,1516,-3.83,20250226,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1456,3,2,0.21,85450429,58878,38.56,1450,1469,1441,1888,1018,1453,1451.31,1.99,0,-2458,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1034,97.07,1.24,12,0.08,15.00,1174.00,1916,20240408,-24.01,1289,20241209,12.96,1516,-3.96,20250226,1360,7.06,20250203,1916,-24.01,20240408,1289,12.96,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1455,2,2,0.14,78087871,53822,35.25,1450,1469,1441,1888,1018,1453,1450.85,1.99,0,-5269,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1034,97.00,1.24,12,0.08,15.00,1174.00,1916,20240408,-24.06,1289,20241209,12.88,1516,-4.02,20250226,1360,6.99,20250203,1916,-24.06,20240408,1289,12.88,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1456,3,2,0.21,72148124,49741,32.58,1450,1469,1441,1888,1018,1453,1450.47,1.99,0,-7004,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1034,97.07,1.24,12,0.07,15.00,1174.00,1916,20240408,-24.01,1289,20241209,12.96,1516,-3.96,20250226,1360,7.06,20250203,1916,-24.01,20240408,1289,12.96,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1452,-1,5,-0.07,60031692,41402,27.12,1450,1469,1441,1888,1018,1453,1449.96,1.99,0,-7249,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1032,96.80,1.24,12,0.06,15.00,1174.00,1916,20240408,-24.22,1289,20241209,12.65,1516,-4.22,20250226,1360,6.76,20250203,1916,-24.22,20240408,1289,12.65,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1450,-3,5,-0.21,36207496,24965,16.35,1450,1469,1441,1888,1018,1453,1450.32,1.99,0,-1951,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1030,96.67,1.24,12,0.04,15.00,1174.00,1916,20240408,-24.32,1289,20241209,12.49,1516,-4.35,20250226,1360,6.62,20250203,1916,-24.32,20240408,1289,12.49,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N +20250314,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1469,16,2,1.10,4932263,3399,2.23,1450,1469,1441,1888,1018,1453,1451.03,1.99,0,210,1482,1467,1460,1445,1438,1464,1442,355,435,500,1100,1,1,71047521,1044,97.93,1.25,12,0.00,15.00,1174.00,1916,20240408,-23.33,1289,20241209,13.96,1516,-3.10,20250226,1360,8.01,20250203,1916,-23.33,20240408,1289,13.96,20241209,2.02,N,002700,500,355 억,,1410413,N,N,207,N,00,N 20250313,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1453,-15,5,-1.02,223108684,152539,104.25,1465,1475,1453,1908,1028,1468,1462.63,1.96,0,-8354,1486,1477,1472,1463,1458,1474,1460,355,440,500,1110,1,1,71047521,1032,96.87,1.24,12,0.21,15.00,1174.00,1916,20240408,-24.16,1289,20241209,12.72,1516,-4.16,20250226,1360,6.84,20250203,1916,-24.16,20240408,1289,12.72,20241209,2.01,N,002700,500,355 억,,1389605,N,N,207,N,00,N 20250313,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1459,-9,5,-0.61,187810043,128279,87.67,1465,1475,1453,1908,1028,1468,1464.07,1.96,0,-7103,1486,1477,1472,1463,1458,1474,1460,355,440,500,1110,1,1,71047521,1037,97.27,1.24,12,0.18,15.00,1174.00,1916,20240408,-23.85,1289,20241209,13.19,1516,-3.76,20250226,1360,7.28,20250203,1916,-23.85,20240408,1289,13.19,20241209,2.01,N,002700,500,355 억,,1389605,N,N,85,N,00,N 20250313,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1460,-8,5,-0.54,161244478,110049,75.21,1465,1475,1460,1908,1028,1468,1465.21,1.96,0,-6792,1486,1477,1472,1463,1458,1474,1460,355,440,500,1110,1,1,71047521,1037,97.33,1.24,12,0.15,15.00,1174.00,1916,20240408,-23.80,1289,20241209,13.27,1516,-3.69,20250226,1360,7.35,20250203,1916,-23.80,20240408,1289,13.27,20241209,2.01,N,002700,500,355 억,,1389605,N,N,85,N,00,N diff --git a/002710/price/prices-20250301.csv b/002710/price/prices-20250301.csv index fd43c00f36d8..f4276b2e3bf0 100644 --- a/002710/price/prices-20250301.csv +++ b/002710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27350,50,2,0.18,4715006800,170397,73.32,27150,28550,27100,35450,19150,27300,27674.85,6.89,0,9089,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7169,-92.40,3.11,12,0.65,-296.00,8808.00,68800,20240304,-60.25,23050,20250217,18.66,33300,-17.87,20250225,23050,18.66,20250217,66700,-59.00,20240321,23050,18.66,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,1161,N,00,N +20250314,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27550,250,2,0.92,4114430700,148451,63.87,27150,28550,27100,35450,19150,27300,27715.79,6.89,0,9740,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7222,-93.07,3.13,12,0.57,-296.00,8808.00,68800,20240304,-59.96,23050,20250217,19.52,33300,-17.27,20250225,23050,19.52,20250217,66700,-58.70,20240321,23050,19.52,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27700,400,2,1.47,3673964425,132435,56.98,27150,28550,27100,35450,19150,27300,27741.69,6.89,0,8136,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7261,-93.58,3.14,12,0.51,-296.00,8808.00,68800,20240304,-59.74,23050,20250217,20.17,33300,-16.82,20250225,23050,20.17,20250217,66700,-58.47,20240321,23050,20.17,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,130135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27650,350,2,1.28,3259405850,117454,50.54,27150,28550,27100,35450,19150,27300,27750.54,6.89,0,7427,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7248,-93.41,3.14,12,0.45,-296.00,8808.00,68800,20240304,-59.81,23050,20250217,19.96,33300,-16.97,20250225,23050,19.96,20250217,66700,-58.55,20240321,23050,19.96,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,120136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27600,300,2,1.10,3004337325,108241,46.57,27150,28550,27100,35450,19150,27300,27756.06,6.89,0,5220,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7235,-93.24,3.13,12,0.41,-296.00,8808.00,68800,20240304,-59.88,23050,20250217,19.74,33300,-17.12,20250225,23050,19.74,20250217,66700,-58.62,20240321,23050,19.74,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,110135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27450,150,2,0.55,2634799075,94789,40.79,27150,28550,27100,35450,19150,27300,27796.53,6.89,0,4692,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7196,-92.74,3.12,12,0.36,-296.00,8808.00,68800,20240304,-60.10,23050,20250217,19.09,33300,-17.57,20250225,23050,19.09,20250217,66700,-58.85,20240321,23050,19.09,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,100136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27750,450,2,1.65,1998219725,71566,30.79,27150,28550,27100,35450,19150,27300,27921.47,6.89,0,2181,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7274,-93.75,3.15,12,0.27,-296.00,8808.00,68800,20240304,-59.67,23050,20250217,20.39,33300,-16.67,20250225,23050,20.39,20250217,66700,-58.40,20240321,23050,20.39,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N +20250314,090136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27400,100,2,0.37,60954700,2236,0.96,27150,27400,27100,35450,19150,27300,27260.37,6.89,0,55,29233,28266,27783,26816,26333,28025,26575,262,8150,1000,19650,50,1,26213697,7183,-92.57,3.11,12,0.01,-296.00,8808.00,68800,20240304,-60.17,23050,20250217,18.87,33300,-17.72,20250225,23050,18.87,20250217,66700,-58.92,20240321,23050,18.87,20250217,1.93,N,002710,1000,262 억,,1807149,N,N,2344,N,00,N 20250313,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27300,-850,5,-3.02,6439991325,229859,114.87,28600,28750,27300,36550,19750,28150,28022.85,6.98,0,-21277,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7156,-92.23,3.10,12,0.88,-296.00,8808.00,70600,20240229,-61.33,23050,20250217,18.44,33300,-18.02,20250225,23050,18.44,20250217,68000,-59.85,20240313,23050,18.44,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,2334,N,00,N 20250313,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27550,-600,5,-2.13,5678528100,202029,100.96,28600,28750,27400,36550,19750,28150,28107.49,6.98,0,-19652,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7222,-93.07,3.13,12,0.77,-296.00,8808.00,70600,20240229,-60.98,23050,20250217,19.52,33300,-17.27,20250225,23050,19.52,20250217,68000,-59.49,20240313,23050,19.52,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N 20250313,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27500,-650,5,-2.31,5008183250,177642,88.77,28600,28750,27450,36550,19750,28150,28192.56,6.98,0,-24495,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7209,-92.91,3.12,12,0.68,-296.00,8808.00,70600,20240229,-61.05,23050,20250217,19.31,33300,-17.42,20250225,23050,19.31,20250217,68000,-59.56,20240313,23050,19.31,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N diff --git a/002720/price/prices-20250301.csv b/002720/price/prices-20250301.csv index 94b305a087bb..4f0a04f4143f 100644 --- a/002720/price/prices-20250301.csv +++ b/002720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4785,15,2,0.31,280591260,58861,72.09,4760,4805,4750,6200,3340,4770,4767.01,2.48,0,-5015,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1012,-12.02,1.16,12,0.28,-398.00,4136.00,8120,20240322,-41.07,4365,20240315,9.62,5770,-17.07,20250106,4715,1.48,20250311,8120,-41.07,20240322,4365,9.62,20240315,5.43,N,002720,1000,211 억,,525750,N,N,6,N,00,N +20250314,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4775,5,2,0.10,241216775,50607,61.98,4760,4805,4750,6200,3340,4770,4766.47,2.48,0,-2175,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1010,-12.00,1.15,12,0.24,-398.00,4136.00,8120,20240322,-41.19,4365,20240315,9.39,5770,-17.24,20250106,4715,1.27,20250311,8120,-41.19,20240322,4365,9.39,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,140135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4760,-10,5,-0.21,204588420,42915,52.56,4760,4805,4750,6200,3340,4770,4767.29,2.48,0,-2256,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1007,-11.96,1.15,12,0.20,-398.00,4136.00,8120,20240322,-41.38,4365,20240315,9.05,5770,-17.50,20250106,4715,0.95,20250311,8120,-41.38,20240322,4365,9.05,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,130135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,0,3,0.00,175719040,36862,45.15,4760,4805,4750,6200,3340,4770,4766.94,2.48,0,-398,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1009,-11.98,1.15,12,0.17,-398.00,4136.00,8120,20240322,-41.26,4365,20240315,9.28,5770,-17.33,20250106,4715,1.17,20250311,8120,-41.26,20240322,4365,9.28,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4760,-10,5,-0.21,156960430,32932,40.33,4760,4805,4750,6200,3340,4770,4766.20,2.48,0,616,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1007,-11.96,1.15,12,0.16,-398.00,4136.00,8120,20240322,-41.38,4365,20240315,9.05,5770,-17.50,20250106,4715,0.95,20250311,8120,-41.38,20240322,4365,9.05,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,110136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4760,-10,5,-0.21,110547905,23191,28.40,4760,4805,4750,6200,3340,4770,4766.85,2.48,0,1941,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1007,-11.96,1.15,12,0.11,-398.00,4136.00,8120,20240322,-41.38,4365,20240315,9.05,5770,-17.50,20250106,4715,0.95,20250311,8120,-41.38,20240322,4365,9.05,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,100136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4800,30,2,0.63,77216225,16198,19.84,4760,4805,4750,6200,3340,4770,4767.02,2.48,0,2409,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1016,-12.06,1.16,12,0.08,-398.00,4136.00,8120,20240322,-40.89,4365,20240315,9.97,5770,-16.81,20250106,4715,1.80,20250311,8120,-40.89,20240322,4365,9.97,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N +20250314,090136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4765,-5,5,-0.10,1770970,372,0.46,4760,4765,4760,6200,3340,4770,4760.67,2.48,0,3,4920,4845,4800,4725,4680,4822,4702,212,1430,1000,3050,5,1,21159832,1008,-11.97,1.15,12,0.00,-398.00,4136.00,8120,20240322,-41.32,4365,20240315,9.16,5770,-17.42,20250106,4715,1.06,20250311,8120,-41.32,20240322,4365,9.16,20240315,5.43,N,002720,1000,211 억,,525750,N,N,62,N,00,N 20250313,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,-80,5,-1.65,391969055,81615,145.82,4875,4875,4755,6300,3395,4850,4802.67,2.63,0,-35611,4923,4886,4853,4816,4783,4905,4835,212,1450,1000,3100,5,1,21159832,1009,-11.98,1.15,12,0.39,-398.00,4136.00,8120,20240322,-41.26,4365,20240315,9.28,5770,-17.33,20250106,4715,1.17,20250311,8120,-41.26,20240322,4365,9.28,20240315,5.41,N,002720,1000,211 억,,556206,N,N,62,N,00,N 20250313,150135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4785,-65,5,-1.34,347858260,72359,129.28,4875,4875,4770,6300,3395,4850,4807.38,2.63,0,-32609,4923,4886,4853,4816,4783,4905,4835,212,1450,1000,3100,5,1,21159832,1012,-12.02,1.16,12,0.34,-398.00,4136.00,8120,20240322,-41.07,4365,20240315,9.62,5770,-17.07,20250106,4715,1.48,20250311,8120,-41.07,20240322,4365,9.62,20240315,5.41,N,002720,1000,211 억,,556206,N,N,25,N,00,N 20250313,140135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-60,5,-1.24,263454205,54694,97.72,4875,4875,4785,6300,3395,4850,4816.86,2.63,0,-27488,4923,4886,4853,4816,4783,4905,4835,212,1450,1000,3100,5,1,21159832,1014,-12.04,1.16,12,0.26,-398.00,4136.00,8120,20240322,-41.01,4365,20240315,9.74,5770,-16.98,20250106,4715,1.59,20250311,8120,-41.01,20240322,4365,9.74,20240315,5.41,N,002720,1000,211 억,,556206,N,N,25,N,00,N diff --git a/002760/price/prices-20250301.csv b/002760/price/prices-20250301.csv index 08d1b96ab55f..e72d8cb236b5 100644 --- a/002760/price/prices-20250301.csv +++ b/002760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1077,10,2,0.94,219475931,203717,61.59,1062,1088,1062,1387,747,1067,1077.36,2.39,0,52678,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,645,76.93,1.32,12,0.34,14.00,814.00,1693,20241010,-36.39,925,20240806,16.43,1193,-9.72,20250311,1033,4.26,20250304,1693,-36.39,20241010,925,16.43,20240806,3.64,N,002760,200,119 억,,1434578,N,N,18,N,00,N +20250314,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1079,12,2,1.12,202046909,187554,56.70,1062,1088,1062,1387,747,1067,1077.27,2.39,0,45385,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,646,77.07,1.33,12,0.31,14.00,814.00,1693,20241010,-36.27,925,20240806,16.65,1193,-9.56,20250311,1033,4.45,20250304,1693,-36.27,20241010,925,16.65,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,17,2,1.59,169577655,157562,47.63,1062,1084,1062,1387,747,1067,1076.26,2.39,0,45370,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,649,77.43,1.33,12,0.26,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1193,-9.14,20250311,1033,4.94,20250304,1693,-35.97,20241010,925,17.19,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,13,2,1.22,106129245,98790,29.87,1062,1084,1062,1387,747,1067,1074.29,2.39,0,21234,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,647,77.14,1.33,12,0.16,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1193,-9.47,20250311,1033,4.55,20250304,1693,-36.21,20241010,925,16.76,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1074,7,2,0.66,84818917,79021,23.89,1062,1084,1062,1387,747,1067,1073.37,2.39,0,13054,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,643,76.71,1.32,12,0.13,14.00,814.00,1693,20241010,-36.56,925,20240806,16.11,1193,-9.97,20250311,1033,3.97,20250304,1693,-36.56,20241010,925,16.11,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1075,8,2,0.75,77335209,72057,21.78,1062,1084,1062,1387,747,1067,1073.25,2.39,0,10239,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,644,76.79,1.32,12,0.12,14.00,814.00,1693,20241010,-36.50,925,20240806,16.22,1193,-9.89,20250311,1033,4.07,20250304,1693,-36.50,20241010,925,16.22,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1074,7,2,0.66,63085606,58799,17.78,1062,1084,1062,1387,747,1067,1072.90,2.39,0,8353,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,643,76.71,1.32,12,0.10,14.00,814.00,1693,20241010,-36.56,925,20240806,16.11,1193,-9.97,20250311,1033,3.97,20250304,1693,-36.56,20241010,925,16.11,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N +20250314,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1065,-2,5,-0.19,8820816,8303,2.51,1062,1065,1062,1387,747,1067,1062.36,2.39,0,-925,1097,1081,1074,1058,1051,1078,1055,120,320,200,680,1,1,59900000,638,76.07,1.31,12,0.01,14.00,814.00,1693,20241010,-37.09,925,20240806,15.14,1193,-10.73,20250311,1033,3.10,20250304,1693,-37.09,20241010,925,15.14,20240806,3.64,N,002760,200,119 억,,1434578,N,N,174,N,00,N 20250313,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1067,-17,5,-1.57,345289411,320811,53.06,1085,1090,1067,1409,759,1084,1076.30,2.36,0,9391,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,639,76.21,1.31,12,0.54,14.00,814.00,1693,20241010,-36.98,925,20240806,15.35,1193,-10.56,20250311,1033,3.29,20250304,1693,-36.98,20241010,925,15.35,20240806,3.47,N,002760,200,119 억,,1414174,N,N,174,N,00,N 20250313,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1071,-13,5,-1.20,337186285,313226,51.81,1085,1090,1067,1409,759,1084,1076.50,2.36,0,8768,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,642,76.50,1.32,12,0.52,14.00,814.00,1693,20241010,-36.74,925,20240806,15.78,1193,-10.23,20250311,1033,3.68,20250304,1693,-36.74,20241010,925,15.78,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N 20250313,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1076,-8,5,-0.74,231878657,214977,35.56,1085,1090,1075,1409,759,1084,1078.62,2.36,0,28968,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,645,76.86,1.32,12,0.36,14.00,814.00,1693,20241010,-36.44,925,20240806,16.32,1193,-9.81,20250311,1033,4.16,20250304,1693,-36.44,20241010,925,16.32,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N diff --git a/002780/price/prices-20250301.csv b/002780/price/prices-20250301.csv index 6b4cc2d6d35b..990fba71f7d8 100644 --- a/002780/price/prices-20250301.csv +++ b/002780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,3,2,0.38,56071550,71389,74.86,775,791,775,1015,547,781,785.44,0.86,0,-16237,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1140,2.54,0.43,12,0.05,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.87,N,002780,500,727 억,,1246930,N,N,44,N,00,N +20250314,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,785,4,2,0.51,47606060,60558,63.50,775,791,775,1015,547,781,786.12,0.86,0,-8988,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1142,2.54,0.43,12,0.04,309.00,1827.00,1070,20240319,-26.64,720,20241025,9.03,890,-11.80,20250213,763,2.88,20250311,1070,-26.64,20240319,720,9.03,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,786,5,2,0.64,42447268,53964,56.59,775,791,775,1015,547,781,786.58,0.86,0,-2697,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1143,2.54,0.43,12,0.04,309.00,1827.00,1070,20240319,-26.54,720,20241025,9.17,890,-11.69,20250213,763,3.01,20250311,1070,-26.54,20240319,720,9.17,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,3,2,0.38,33273340,42276,44.33,775,791,775,1015,547,781,787.05,0.86,0,-2036,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1140,2.54,0.43,12,0.03,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,3,2,0.38,29756241,37777,39.61,775,791,775,1015,547,781,787.68,0.86,0,-2036,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1140,2.54,0.43,12,0.03,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,3,2,0.38,29186264,37050,38.85,775,791,775,1015,547,781,787.75,0.86,0,-2027,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1140,2.54,0.43,12,0.03,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,783,2,2,0.26,25835384,32766,34.36,775,791,775,1015,547,781,788.48,0.86,0,-1116,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1139,2.53,0.43,12,0.02,309.00,1827.00,1070,20240319,-26.82,720,20241025,8.75,890,-12.02,20250213,763,2.62,20250311,1070,-26.82,20240319,720,8.75,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N +20250314,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,0,3,0.00,478283,617,0.65,775,781,775,1015,547,781,775.18,0.86,0,-88,795,788,780,773,765,784,769,727,234,500,570,1,1,145471745,1136,2.53,0.43,12,0.00,309.00,1827.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.87,N,002780,500,727 억,,1246930,N,N,419,N,00,N 20250313,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,74381885,95361,95.65,782,787,772,1011,545,778,780.00,0.82,0,-18534,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1136,2.53,0.43,12,0.07,309.00,1827.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.88,N,002780,500,727 억,,1186864,N,N,419,N,00,N 20250313,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,66194286,84925,85.18,782,785,772,1011,545,778,779.44,0.82,0,-14341,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1140,2.54,0.43,12,0.06,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N 20250313,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,4,2,0.51,59105034,75855,76.08,782,785,772,1011,545,778,779.18,0.82,0,-12636,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1138,2.53,0.43,12,0.05,309.00,1827.00,1070,20240319,-26.92,720,20241025,8.61,890,-12.13,20250213,763,2.49,20250311,1070,-26.92,20240319,720,8.61,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N diff --git a/002790/price/prices-20250301.csv b/002790/price/prices-20250301.csv index f55d7d3e03ab..64cf91648524 100644 --- a/002790/price/prices-20250301.csv +++ b/002790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,250,2,1.18,2500850425,116913,33.50,21150,21550,21050,27550,14850,21200,21390.69,9.03,0,35015,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,17044,17.26,0.59,12,0.15,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.66,N,002790,500,412 억,,7173786,N,N,1326,N,00,N +20250314,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,250,2,1.18,2248762225,105160,30.13,21150,21550,21050,27550,14850,21200,21384.20,9.03,0,32312,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,17044,17.26,0.59,12,0.13,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21400,200,2,0.94,1962485250,91801,26.30,21150,21550,21050,27550,14850,21200,21377.60,9.03,0,27744,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,17004,17.22,0.58,12,0.12,1243.00,36593.00,40150,20240531,-46.70,20350,20250102,5.16,24600,-13.01,20250122,20350,5.16,20250102,40150,-46.70,20240531,20350,5.16,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,130136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,250,2,1.18,1621638725,75925,21.75,21150,21550,21050,27550,14850,21200,21358.43,9.03,0,17845,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,17044,17.26,0.59,12,0.10,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21300,100,2,0.47,1491843700,69847,20.01,21150,21550,21050,27550,14850,21200,21358.74,9.03,0,18755,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,16925,17.14,0.58,12,0.09,1243.00,36593.00,40150,20240531,-46.95,20350,20250102,4.67,24600,-13.41,20250122,20350,4.67,20250102,40150,-46.95,20240531,20350,4.67,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,110137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21350,150,2,0.71,1318122600,61702,17.68,21150,21550,21050,27550,14850,21200,21362.72,9.03,0,18649,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,16964,17.18,0.58,12,0.08,1243.00,36593.00,40150,20240531,-46.82,20350,20250102,4.91,24600,-13.21,20250122,20350,4.91,20250102,40150,-46.82,20240531,20350,4.91,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,100137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,300,2,1.42,1011854275,47380,13.57,21150,21550,21050,27550,14850,21200,21356.15,9.03,0,15772,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,17084,17.30,0.59,12,0.06,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N +20250314,090137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,-100,5,-0.47,58867450,2787,0.80,21150,21150,21050,27550,14850,21200,21122.16,9.03,0,-1810,22166,21682,21366,20882,20566,21525,20725,412,6350,500,15260,50,1,79458180,16766,16.98,0.58,12,0.00,1243.00,36593.00,40150,20240531,-47.45,20350,20250102,3.69,24600,-14.23,20250122,20350,3.69,20250102,40150,-47.45,20240531,20350,3.69,20250102,0.66,N,002790,500,412 억,,7173786,N,N,2744,N,00,N 20250313,160136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,-600,5,-2.75,7351890700,345269,281.34,21800,21850,21050,28300,15300,21800,21293.25,9.11,0,-105806,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16845,17.06,0.58,12,0.43,1243.00,36593.00,40150,20240531,-47.20,20350,20250102,4.18,24600,-13.82,20250122,20350,4.18,20250102,40150,-47.20,20240531,20350,4.18,20250102,0.63,N,002790,500,412 억,,7236001,N,N,2692,N,00,N 20250313,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21300,-500,5,-2.29,6307004000,296000,241.19,21800,21850,21050,28300,15300,21800,21307.45,9.11,0,-119457,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16925,17.14,0.58,12,0.37,1243.00,36593.00,40150,20240531,-46.95,20350,20250102,4.67,24600,-13.41,20250122,20350,4.67,20250102,40150,-46.95,20240531,20350,4.67,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N 20250313,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,-600,5,-2.75,5831732300,273597,222.94,21800,21850,21050,28300,15300,21800,21315.04,9.11,0,-123898,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16845,17.06,0.58,12,0.34,1243.00,36593.00,40150,20240531,-47.20,20350,20250102,4.18,24600,-13.82,20250122,20350,4.18,20250102,40150,-47.20,20240531,20350,4.18,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N diff --git a/002800/price/prices-20250301.csv b/002800/price/prices-20250301.csv index 1cae47b1ed5f..c68f3c4ba95e 100644 --- a/002800/price/prices-20250301.csv +++ b/002800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,40,2,0.77,109758940,20972,17.78,5160,5270,5160,6740,3640,5190,5233.59,2.09,0,831,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,793,16.98,1.27,12,0.14,308.00,4106.00,8100,20240730,-35.43,4700,20241209,11.28,5760,-9.20,20250113,5000,4.60,20250304,8100,-35.43,20240730,4700,11.28,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,60,2,1.16,101003600,19298,16.36,5160,5270,5160,6740,3640,5190,5233.89,2.09,0,937,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,796,17.05,1.28,12,0.13,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5000,5.00,20250304,8100,-35.19,20240730,4700,11.70,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,140136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,70,2,1.35,73087310,13977,11.85,5160,5270,5160,6740,3640,5190,5229.11,2.09,0,-121,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,798,17.08,1.28,12,0.09,308.00,4106.00,8100,20240730,-35.06,4700,20241209,11.91,5760,-8.68,20250113,5000,5.20,20250304,8100,-35.06,20240730,4700,11.91,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,130136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,50,2,0.96,66289500,12681,10.75,5160,5270,5160,6740,3640,5190,5227.47,2.09,0,-64,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,795,17.01,1.28,12,0.08,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5000,4.80,20250304,8100,-35.31,20240730,4700,11.49,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,120138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,80,2,1.54,55658560,10657,9.04,5160,5270,5160,6740,3640,5190,5222.72,2.09,0,27,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,799,17.11,1.28,12,0.07,308.00,4106.00,8100,20240730,-34.94,4700,20241209,12.13,5760,-8.51,20250113,5000,5.40,20250304,8100,-34.94,20240730,4700,12.13,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,110137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,50,2,0.96,39467210,7568,6.42,5160,5270,5160,6740,3640,5190,5215.01,2.09,0,648,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,795,17.01,1.28,12,0.05,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5000,4.80,20250304,8100,-35.31,20240730,4700,11.49,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,60,2,1.16,16640490,3189,2.70,5160,5270,5160,6740,3640,5190,5218.09,2.09,0,-186,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,796,17.05,1.28,12,0.02,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5000,5.00,20250304,8100,-35.19,20240730,4700,11.70,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N +20250314,090137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-30,5,-0.58,443760,86,0.07,5160,5160,5160,6740,3640,5190,5160.00,2.09,0,-12,5396,5292,5226,5122,5056,5260,5090,76,1550,500,3420,10,1,15170500,783,16.75,1.26,12,0.00,308.00,4106.00,8100,20240730,-36.30,4700,20241209,9.79,5760,-10.42,20250113,5000,3.20,20250304,8100,-36.30,20240730,4700,9.79,20241209,3.13,N,002800,500,75 억,,317036,N,N,0,N,00,N 20250313,160136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-140,5,-2.63,594548820,113754,286.10,5330,5330,5160,6920,3740,5330,5226.62,2.11,0,-6642,5550,5440,5380,5270,5210,5410,5240,76,1590,500,3510,10,1,15170500,787,16.85,1.26,12,0.75,308.00,4106.00,8100,20240730,-35.93,4700,20241209,10.43,5760,-9.90,20250113,5000,3.80,20250304,8100,-35.93,20240730,4700,10.43,20241209,3.01,N,002800,500,75 억,,320179,N,N,0,N,00,N 20250313,150136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-110,5,-2.06,586496560,112203,282.20,5330,5330,5160,6920,3740,5330,5227.10,2.11,0,-6173,5550,5440,5380,5270,5210,5410,5240,76,1590,500,3510,10,1,15170500,792,16.95,1.27,12,0.74,308.00,4106.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,3.01,N,002800,500,75 억,,320179,N,N,0,N,00,N 20250313,140136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-140,5,-2.63,547264710,104659,263.23,5330,5330,5160,6920,3740,5330,5229.03,2.11,0,-6225,5550,5440,5380,5270,5210,5410,5240,76,1590,500,3510,10,1,15170500,787,16.85,1.26,12,0.69,308.00,4106.00,8100,20240730,-35.93,4700,20241209,10.43,5760,-9.90,20250113,5000,3.80,20250304,8100,-35.93,20240730,4700,10.43,20241209,3.01,N,002800,500,75 억,,320179,N,N,0,N,00,N diff --git a/002810/price/prices-20250301.csv b/002810/price/prices-20250301.csv index 4e810e9c4d58..7206f551d87c 100644 --- a/002810/price/prices-20250301.csv +++ b/002810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,40,2,0.30,150207510,11136,222.72,13480,13520,13440,17520,9440,13480,13488.45,17.56,0,385,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2497,4.99,0.49,12,0.06,2711.00,27780.00,14950,20240306,-9.57,12300,20250205,9.92,13600,-0.59,20250313,12300,9.92,20250205,14200,-4.79,20240314,12300,9.92,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13510,30,2,0.22,146437600,10857,217.14,13480,13520,13440,17520,9440,13480,13487.85,17.56,0,368,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2495,4.98,0.49,12,0.06,2711.00,27780.00,14950,20240306,-9.63,12300,20250205,9.84,13600,-0.66,20250313,12300,9.84,20250205,14200,-4.86,20240314,12300,9.84,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,140137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,20,2,0.15,137592000,10202,204.04,13480,13520,13440,17520,9440,13480,13486.77,17.56,0,384,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2493,4.98,0.49,12,0.06,2711.00,27780.00,14950,20240306,-9.70,12300,20250205,9.76,13600,-0.74,20250313,12300,9.76,20250205,14200,-4.93,20240314,12300,9.76,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,130136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,0,3,0.00,129115020,9574,191.48,13480,13520,13440,17520,9440,13480,13486.01,17.56,0,358,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2489,4.97,0.49,12,0.05,2711.00,27780.00,14950,20240306,-9.83,12300,20250205,9.59,13600,-0.88,20250313,12300,9.59,20250205,14200,-5.07,20240314,12300,9.59,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,120138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,40,2,0.30,98375210,7299,145.98,13480,13520,13440,17520,9440,13480,13477.90,17.56,0,503,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2497,4.99,0.49,12,0.04,2711.00,27780.00,14950,20240306,-9.57,12300,20250205,9.92,13600,-0.59,20250313,12300,9.92,20250205,14200,-4.79,20240314,12300,9.92,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,110137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-30,5,-0.22,56966430,4230,84.60,13480,13520,13440,17520,9440,13480,13467.24,17.56,0,795,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2484,4.96,0.48,12,0.02,2711.00,27780.00,14950,20240306,-10.03,12300,20250205,9.35,13600,-1.10,20250313,12300,9.35,20250205,14200,-5.28,20240314,12300,9.35,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,100138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-20,5,-0.15,51208180,3802,76.04,13480,13520,13440,17520,9440,13480,13468.75,17.56,0,794,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2486,4.96,0.48,12,0.02,2711.00,27780.00,14950,20240306,-9.97,12300,20250205,9.43,13600,-1.03,20250313,12300,9.43,20250205,14200,-5.21,20240314,12300,9.43,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N +20250314,090137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,10,2,0.07,26970,2,0.04,13480,13490,13480,17520,9440,13480,13485.00,17.56,0,1,13680,13580,13500,13400,13320,13630,13450,92,4040,500,10240,10,1,18466948,2491,4.98,0.49,12,0.00,2711.00,27780.00,14950,20240306,-9.77,12300,20250205,9.67,13600,-0.81,20250313,12300,9.67,20250205,14200,-5.00,20240314,12300,9.67,20250205,0.01,N,002810,500,92 억,,3242304,N,N,26,N,00,N 20250313,160136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,30,2,0.22,63970250,4743,128.68,13460,13600,13420,17480,9420,13450,13487.30,17.53,0,-592,13556,13502,13396,13342,13236,13530,13370,92,4030,500,10220,10,1,18466948,2489,4.97,0.49,12,0.03,2711.00,27780.00,14950,20240306,-9.83,12300,20250205,9.59,13600,-0.88,20250313,12300,9.59,20250205,14260,-5.47,20240313,12300,9.59,20250205,0.01,N,002810,500,92 억,,3237896,N,N,26,N,00,N 20250313,150137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,40,2,0.30,56066090,4157,112.78,13460,13600,13420,17480,9420,13450,13487.15,17.53,0,-907,13556,13502,13396,13342,13236,13530,13370,92,4030,500,10220,10,1,18466948,2491,4.98,0.49,12,0.02,2711.00,27780.00,14950,20240306,-9.77,12300,20250205,9.67,13600,-0.81,20250313,12300,9.67,20250205,14260,-5.40,20240313,12300,9.67,20250205,0.01,N,002810,500,92 억,,3237896,N,N,5,N,00,N 20250313,140136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,40,2,0.30,51770280,3838,104.12,13460,13600,13420,17480,9420,13450,13488.87,17.53,0,-911,13556,13502,13396,13342,13236,13530,13370,92,4030,500,10220,10,1,18466948,2491,4.98,0.49,12,0.02,2711.00,27780.00,14950,20240306,-9.77,12300,20250205,9.67,13600,-0.81,20250313,12300,9.67,20250205,14260,-5.40,20240313,12300,9.67,20250205,0.01,N,002810,500,92 억,,3237896,N,N,5,N,00,N diff --git a/002820/price/prices-20250301.csv b/002820/price/prices-20250301.csv index 2749f2427d15..30dbecc4a56f 100644 --- a/002820/price/prices-20250301.csv +++ b/002820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-15,5,-0.53,15398520,5477,437.81,2815,2815,2785,3670,1980,2825,2811.49,0.56,0,36,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,354,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70377,N,N,4,N,00,N +20250314,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-15,5,-0.53,14861810,5286,422.54,2815,2815,2785,3670,1980,2825,2811.54,0.56,0,27,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,354,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-15,5,-0.53,14538430,5170,413.27,2815,2815,2805,3670,1980,2825,2812.08,0.56,0,27,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,354,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,130137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-15,5,-0.53,12369110,4398,351.56,2815,2815,2805,3670,1980,2825,2812.44,0.56,0,27,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,354,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,120138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-10,5,-0.35,6692810,2378,190.09,2815,2815,2805,3670,1980,2825,2814.47,0.56,0,27,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,355,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,110137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-10,5,-0.35,281500,100,7.99,2815,2815,2815,3670,1980,2825,2815.00,0.56,0,0,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,355,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,100138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-10,5,-0.35,281500,100,7.99,2815,2815,2815,3670,1980,2825,2815.00,0.56,0,0,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,355,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N +20250314,090138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,0,3,0.00,0,0,0.00,0,0,0,3670,1980,2825,0.00,0.56,0,0,2841,2832,2826,2817,2811,2832,2817,126,845,1000,1860,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,70377,N,N,35,N,00,N 20250313,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,3530730,1251,91.38,2825,2835,2820,3655,1975,2815,2822.33,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,68869,N,N,35,N,00,N 20250313,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,5,2,0.18,2962905,1050,76.70,2825,2835,2820,3655,1975,2815,2821.81,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N 20250313,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,5,2,0.18,2962905,1050,76.70,2825,2835,2820,3655,1975,2815,2821.81,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N diff --git a/002840/price/prices-20250301.csv b/002840/price/prices-20250301.csv index fc279bdf1f85..0a92ebea9e29 100644 --- a/002840/price/prices-20250301.csv +++ b/002840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,2200,2,1.23,417138900,2305,97.22,182600,182700,180000,233000,125700,179500,180971.32,3.40,0,-535,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8631,14.43,2.28,12,0.05,12593.00,79867.00,216000,20240510,-15.88,163500,20250204,11.13,188000,-3.35,20250102,163500,11.13,20250204,216000,-15.88,20240510,163500,11.13,20250204,0.02,N,002840,500,66 억,,161614,N,N,19,N,00,N +20250314,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,600,2,0.33,359984100,1989,83.89,182600,182700,180000,233000,125700,179500,180987.48,3.40,0,-491,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8555,14.30,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.62,163500,20250204,10.15,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180900,1400,2,0.78,190393700,1051,44.33,182600,182700,180000,233000,125700,179500,181154.80,3.40,0,-137,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8593,14.37,2.27,12,0.02,12593.00,79867.00,216000,20240510,-16.25,163500,20250204,10.64,188000,-3.78,20250102,163500,10.64,20250204,216000,-16.25,20240510,163500,10.64,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181100,1600,2,0.89,158091800,873,36.82,182600,182700,180000,233000,125700,179500,181090.26,3.40,0,-2,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8602,14.38,2.27,12,0.02,12593.00,79867.00,216000,20240510,-16.16,163500,20250204,10.76,188000,-3.67,20250102,163500,10.76,20250204,216000,-16.16,20240510,163500,10.76,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,120139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181900,2400,2,1.34,141929800,784,33.07,182600,182700,180000,233000,125700,179500,181032.91,3.40,0,11,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8640,14.44,2.28,12,0.02,12593.00,79867.00,216000,20240510,-15.79,163500,20250204,11.25,188000,-3.24,20250102,163500,11.25,20250204,216000,-15.79,20240510,163500,11.25,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,2200,2,1.23,105087900,581,24.50,182600,182700,180000,233000,125700,179500,180874.18,3.40,0,19,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8631,14.43,2.28,12,0.01,12593.00,79867.00,216000,20240510,-15.88,163500,20250204,11.13,188000,-3.35,20250102,163500,11.13,20250204,216000,-15.88,20240510,163500,11.13,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181100,1600,2,0.89,35800200,198,8.35,182600,182700,180200,233000,125700,179500,180809.09,3.40,0,85,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8602,14.38,2.27,12,0.00,12593.00,79867.00,216000,20240510,-16.16,163500,20250204,10.76,188000,-3.67,20250102,163500,10.76,20250204,216000,-16.16,20240510,163500,10.76,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N +20250314,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182700,3200,2,1.78,547900,3,0.13,182600,182700,182600,233000,125700,179500,182633.33,3.40,0,0,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8678,14.51,2.29,12,0.00,12593.00,79867.00,216000,20240510,-15.42,163500,20250204,11.74,188000,-2.82,20250102,163500,11.74,20250204,216000,-15.42,20240510,163500,11.74,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N 20250313,160137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179500,100,2,0.06,425753600,2354,136.62,179400,184000,179400,233000,125600,179400,180863.89,3.37,0,215,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8526,14.25,2.25,12,0.05,12593.00,79867.00,216000,20240510,-16.90,163500,20250204,9.79,188000,-4.52,20250102,163500,9.79,20250204,216000,-16.90,20240510,163500,9.79,20250204,0.01,N,002840,500,66 억,,159970,N,N,134,N,00,N 20250313,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181600,2200,2,1.23,257003300,1416,82.18,179400,184000,179400,233000,125600,179400,181499.51,3.37,0,278,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8626,14.42,2.27,12,0.03,12593.00,79867.00,216000,20240510,-15.93,163500,20250204,11.07,188000,-3.40,20250102,163500,11.07,20250204,216000,-15.93,20240510,163500,11.07,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N 20250313,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,2600,2,1.45,239356200,1319,76.55,179400,184000,179400,233000,125600,179400,181467.93,3.37,0,264,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8645,14.45,2.28,12,0.03,12593.00,79867.00,216000,20240510,-15.74,163500,20250204,11.31,188000,-3.19,20250102,163500,11.31,20250204,216000,-15.74,20240510,163500,11.31,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N diff --git a/002870/price/prices-20250301.csv b/002870/price/prices-20250301.csv index 05c82105df9a..f82ae9bfe147 100644 --- a/002870/price/prices-20250301.csv +++ b/002870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1324,305,1,29.93,5038284927,3954913,834.05,1019,1324,1019,1324,714,1019,1273.93,1.00,0,23838,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,463,-7.12,0.58,12,11.31,-186.00,2297.00,1799,20240906,-26.40,747,20241114,77.24,1468,-9.81,20250106,972,36.21,20250313,1799,-26.40,20240906,747,77.24,20241114,0.54,N,002870,500,174 억,,351323,N,N,11,N,00,N +20250314,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1324,305,1,29.93,5037456103,3954287,833.91,1019,1324,1019,1324,714,1019,1273.92,1.00,0,23746,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,463,-7.12,0.58,12,11.31,-186.00,2297.00,1799,20240906,-26.40,747,20241114,77.24,1468,-9.81,20250106,972,36.21,20250313,1799,-26.40,20240906,747,77.24,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1324,305,1,29.93,5023935415,3944075,831.76,1019,1324,1019,1324,714,1019,1273.79,1.00,0,23746,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,463,-7.12,0.58,12,11.28,-186.00,2297.00,1799,20240906,-26.40,747,20241114,77.24,1468,-9.81,20250106,972,36.21,20250313,1799,-26.40,20240906,747,77.24,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1305,286,2,28.07,4521316953,3563659,751.54,1019,1324,1019,1324,714,1019,1268.73,1.00,0,-1260,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,456,-7.02,0.57,12,10.19,-186.00,2297.00,1799,20240906,-27.46,747,20241114,74.70,1468,-11.10,20250106,972,34.26,20250313,1799,-27.46,20240906,747,74.70,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1281,262,2,25.71,3880132847,3070675,647.57,1019,1324,1019,1324,714,1019,1263.61,1.00,0,9030,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,448,-6.89,0.56,12,8.78,-186.00,2297.00,1799,20240906,-28.79,747,20241114,71.49,1468,-12.74,20250106,972,31.79,20250313,1799,-28.79,20240906,747,71.49,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1240,221,2,21.69,3206755781,2542632,536.21,1019,1324,1019,1324,714,1019,1261.20,1.00,0,5469,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,433,-6.67,0.54,12,7.27,-186.00,2297.00,1799,20240906,-31.07,747,20241114,66.00,1468,-15.53,20250106,972,27.57,20250313,1799,-31.07,20240906,747,66.00,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,100139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1284,265,2,26.01,2244344278,1777169,374.78,1019,1324,1019,1324,714,1019,1262.88,1.00,0,-42788,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,449,-6.90,0.56,12,5.08,-186.00,2297.00,1799,20240906,-28.63,747,20241114,71.89,1468,-12.53,20250106,972,32.10,20250313,1799,-28.63,20240906,747,71.89,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N +20250314,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1019,0,3,0.00,413714,406,0.09,1019,1019,1019,1324,714,1019,1019.00,1.00,0,-91,1154,1086,1029,961,904,1058,933,175,305,500,670,1,1,34958700,356,-5.48,0.44,12,0.00,-186.00,2297.00,1799,20240906,-43.36,747,20241114,36.41,1468,-30.59,20250106,972,4.84,20250313,1799,-43.36,20240906,747,36.41,20241114,0.54,N,002870,500,174 억,,351323,N,N,100,N,00,N 20250313,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1019,-73,5,-6.68,478393348,474183,847.50,1091,1097,972,1419,765,1092,1008.88,1.16,0,-58098,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,356,-5.48,0.44,12,1.36,-186.00,2297.00,1799,20240906,-43.36,747,20241114,36.41,1468,-30.59,20250106,972,4.84,20250313,1799,-43.36,20240906,747,36.41,20241114,0.52,N,002870,500,174 억,,404830,N,N,100,N,00,N 20250313,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1015,-77,5,-7.05,441076735,437652,782.21,1091,1097,972,1419,765,1092,1007.83,1.16,0,-58965,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,355,-5.46,0.44,12,1.25,-186.00,2297.00,1799,20240906,-43.58,747,20241114,35.88,1468,-30.86,20250106,972,4.42,20250313,1799,-43.58,20240906,747,35.88,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N 20250313,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1006,-86,5,-7.88,387264715,384452,687.12,1091,1097,972,1419,765,1092,1007.32,1.16,0,-60762,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,352,-5.41,0.44,12,1.10,-186.00,2297.00,1799,20240906,-44.08,747,20241114,34.67,1468,-31.47,20250106,972,3.50,20250313,1799,-44.08,20240906,747,34.67,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N diff --git a/002880/price/prices-20250301.csv b/002880/price/prices-20250301.csv index e5bf93809947..4b812461a3ee 100644 --- a/002880/price/prices-20250301.csv +++ b/002880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,968,-1,5,-0.10,30684341,31760,124.04,969,975,950,1259,679,969,966.13,2.34,0,-3328,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,452,-0.37,1.24,12,0.07,-2645.00,783.00,1439,20240618,-32.73,950,20250314,1.89,1179,-17.90,20250102,950,1.89,20250314,1439,-32.73,20240618,950,1.89,20250314,0.00,N,002880,500,233 억,,1095069,N,N,11,N,00,N +20250314,150139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,969,0,3,0.00,30337667,31402,122.64,969,975,950,1259,679,969,966.11,2.34,0,-3122,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.07,-2645.00,783.00,1439,20240618,-32.66,950,20250314,2.00,1179,-17.81,20250102,950,2.00,20250314,1439,-32.66,20240618,950,2.00,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,970,1,2,0.10,29557684,30596,119.50,969,975,950,1259,679,969,966.06,2.34,0,-2942,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.07,-2645.00,783.00,1439,20240618,-32.59,950,20250314,2.11,1179,-17.73,20250102,950,2.11,20250314,1439,-32.59,20240618,950,2.11,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,130137,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,972,3,2,0.31,17075056,17602,68.75,969,975,966,1259,679,969,970.06,2.34,0,-2902,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,454,-0.37,1.24,12,0.04,-2645.00,783.00,1439,20240618,-32.45,966,20250314,0.62,1179,-17.56,20250102,966,0.62,20250314,1439,-32.45,20240618,966,0.62,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,120139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,973,4,2,0.41,14851990,15313,59.81,969,975,966,1259,679,969,969.89,2.34,0,-2633,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,455,-0.37,1.24,12,0.03,-2645.00,783.00,1439,20240618,-32.38,966,20250314,0.72,1179,-17.47,20250102,966,0.72,20250314,1439,-32.38,20240618,966,0.72,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,110138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,973,4,2,0.41,13737904,14168,55.34,969,975,966,1259,679,969,969.64,2.34,0,-2522,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,455,-0.37,1.24,12,0.03,-2645.00,783.00,1439,20240618,-32.38,966,20250314,0.72,1179,-17.47,20250102,966,0.72,20250314,1439,-32.38,20240618,966,0.72,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,969,0,3,0.00,3816354,3938,15.38,969,975,969,1259,679,969,969.11,2.34,0,-291,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.01,-2645.00,783.00,1439,20240618,-32.66,968,20250313,0.10,1179,-17.81,20250102,968,0.10,20250313,1439,-32.66,20240618,968,0.10,20250313,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N +20250314,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,969,0,3,0.00,383724,396,1.55,969,969,969,1259,679,969,969.00,2.34,0,-58,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.00,-2645.00,783.00,1439,20240618,-32.66,968,20250313,0.10,1179,-17.81,20250102,968,0.10,20250313,1439,-32.66,20240618,968,0.10,20250313,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N 20250313,160137,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,969,-9,5,-0.92,24857290,25604,120.52,979,989,968,1271,685,978,970.84,2.32,0,315,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,453,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.66,968,20250313,0.10,1179,-17.81,20250102,968,0.10,20250313,1439,-32.66,20240618,968,0.10,20250313,0.00,N,002880,500,233 억,,1084910,N,N,87,N,00,N 20250313,150138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,972,-6,5,-0.61,24189544,24915,117.27,979,989,968,1271,685,978,970.88,2.32,0,686,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,454,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.45,968,20250313,0.41,1179,-17.56,20250102,968,0.41,20250313,1439,-32.45,20240618,968,0.41,20250313,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N 20250313,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,968,-10,5,-1.02,21346708,21982,103.47,979,989,968,1271,685,978,971.10,2.32,0,686,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,452,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.73,968,20250313,0.00,1179,-17.90,20250102,968,0.00,20250313,1439,-32.73,20240618,968,0.00,20250313,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N diff --git a/002900/price/prices-20250301.csv b/002900/price/prices-20250301.csv index d639c584b7c1..7febb1cd5379 100644 --- a/002900/price/prices-20250301.csv +++ b/002900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4875,-125,5,-2.50,1150670252,234196,129.41,5000,5030,4860,6500,3500,5000,4913.29,8.32,0,-21708,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2196,3.64,0.55,12,0.52,1341.00,8857.00,6530,20250213,-25.34,2725,20240805,78.90,6530,-25.34,20250213,4290,13.64,20250102,6530,-25.34,20250213,2725,78.90,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,143,N,00,N +20250314,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4870,-130,5,-2.60,1095039532,222792,123.11,5000,5030,4860,6500,3500,5000,4915.08,8.32,0,-20589,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2194,3.63,0.55,12,0.49,1341.00,8857.00,6530,20250213,-25.42,2725,20240805,78.72,6530,-25.42,20250213,4290,13.52,20250102,6530,-25.42,20250213,2725,78.72,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,140138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4905,-95,5,-1.90,903641192,183584,101.44,5000,5030,4865,6500,3500,5000,4922.22,8.32,0,-18641,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2210,3.66,0.55,12,0.41,1341.00,8857.00,6530,20250213,-24.89,2725,20240805,80.00,6530,-24.89,20250213,4290,14.34,20250102,6530,-24.89,20250213,2725,80.00,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,130138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,839586848,170511,94.22,5000,5030,4865,6500,3500,5000,4923.95,8.32,0,-21642,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2214,3.67,0.55,12,0.38,1341.00,8857.00,6530,20250213,-24.73,2725,20240805,80.37,6530,-24.73,20250213,4290,14.57,20250102,6530,-24.73,20250213,2725,80.37,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,120139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4920,-80,5,-1.60,744506788,151073,83.48,5000,5030,4870,6500,3500,5000,4928.13,8.32,0,-23221,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2217,3.67,0.56,12,0.34,1341.00,8857.00,6530,20250213,-24.66,2725,20240805,80.55,6530,-24.66,20250213,4290,14.69,20250102,6530,-24.66,20250213,2725,80.55,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,110138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,696688659,141356,78.11,5000,5030,4870,6500,3500,5000,4928.61,8.32,0,-22502,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2214,3.67,0.55,12,0.31,1341.00,8857.00,6530,20250213,-24.73,2725,20240805,80.37,6530,-24.73,20250213,4290,14.57,20250102,6530,-24.73,20250213,2725,80.37,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,100139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4930,-70,5,-1.40,349591615,70554,38.99,5000,5030,4915,6500,3500,5000,4954.95,8.32,0,-8497,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2221,3.68,0.56,12,0.16,1341.00,8857.00,6530,20250213,-24.50,2725,20240805,80.92,6530,-24.50,20250213,4290,14.92,20250102,6530,-24.50,20250213,2725,80.92,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N +20250314,090139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4965,-35,5,-0.70,16382720,3281,1.81,5000,5030,4965,6500,3500,5000,4993.21,8.32,0,-1311,5093,5046,4993,4946,4893,5070,4970,1126,1500,2500,3100,5,1,45050956,2237,3.70,0.56,12,0.01,1341.00,8857.00,6530,20250213,-23.97,2725,20240805,82.20,6530,-23.97,20250213,4290,15.73,20250102,6530,-23.97,20250213,2725,82.20,20240805,2.81,N,002900,2500,1126 억,,3749656,N,N,54,N,00,N 20250313,160138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5000,10,2,0.20,896918653,179545,54.86,4940,5040,4940,6480,3495,4990,4995.49,8.20,0,42381,5243,5116,5053,4926,4863,5085,4895,1126,1490,2500,3090,10,1,45050956,2253,3.73,0.56,12,0.40,1341.00,8857.00,6530,20250213,-23.43,2725,20240805,83.49,6530,-23.43,20250213,4290,16.55,20250102,6530,-23.43,20250213,2725,83.49,20240805,2.75,N,002900,2500,1126 억,,3692269,N,N,54,N,00,N 20250313,150138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5000,10,2,0.20,809753643,162122,49.53,4940,5040,4940,6480,3495,4990,4994.72,8.20,0,44421,5243,5116,5053,4926,4863,5085,4895,1126,1490,2500,3090,10,1,45050956,2253,3.73,0.56,12,0.36,1341.00,8857.00,6530,20250213,-23.43,2725,20240805,83.49,6530,-23.43,20250213,4290,16.55,20250102,6530,-23.43,20250213,2725,83.49,20240805,2.75,N,002900,2500,1126 억,,3692269,N,N,19,N,00,N 20250313,140138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4995,5,2,0.10,719049133,143953,43.98,4940,5040,4940,6480,3495,4990,4995.03,8.20,0,44501,5243,5116,5053,4926,4863,5085,4895,1126,1490,2500,3090,5,1,45050956,2250,3.72,0.56,12,0.32,1341.00,8857.00,6530,20250213,-23.51,2725,20240805,83.30,6530,-23.51,20250213,4290,16.43,20250102,6530,-23.51,20250213,2725,83.30,20240805,2.75,N,002900,2500,1126 억,,3692269,N,N,19,N,00,N diff --git a/002920/price/prices-20250301.csv b/002920/price/prices-20250301.csv index c6a6a3981c14..fa6bb75e5128 100644 --- a/002920/price/prices-20250301.csv +++ b/002920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1837,-2,5,-0.11,19064053,10338,34.55,1839,1870,1832,2390,1288,1839,1844.08,8.95,0,11,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.04,376.00,11510.00,2950,20240304,-37.73,1746,20241209,5.21,1930,-4.82,20250120,1800,2.06,20250102,2825,-34.97,20240327,1746,5.21,20241209,0.50,N,002920,500,129 억,,2322147,N,N,7,N,00,N +20250314,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1838,-1,5,-0.05,18940947,10271,34.33,1839,1870,1832,2390,1288,1839,1844.12,8.95,0,23,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.04,376.00,11510.00,2950,20240304,-37.69,1746,20241209,5.27,1930,-4.77,20250120,1800,2.11,20250102,2825,-34.94,20240327,1746,5.27,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1836,-3,5,-0.16,16177518,8765,29.30,1839,1870,1835,2390,1288,1839,1845.70,8.95,0,-97,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,476,4.88,0.16,12,0.03,376.00,11510.00,2950,20240304,-37.76,1746,20241209,5.15,1930,-4.87,20250120,1800,2.00,20250102,2825,-35.01,20240327,1746,5.15,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1841,2,2,0.11,8822568,4760,15.91,1839,1870,1839,2390,1288,1839,1853.48,8.95,0,-22,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,478,4.90,0.16,12,0.02,376.00,11510.00,2950,20240304,-37.59,1746,20241209,5.44,1930,-4.61,20250120,1800,2.28,20250102,2825,-34.83,20240327,1746,5.44,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,120140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1842,3,2,0.16,8080927,4357,14.56,1839,1870,1839,2390,1288,1839,1854.70,8.95,0,-23,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,478,4.90,0.16,12,0.02,376.00,11510.00,2950,20240304,-37.56,1746,20241209,5.50,1930,-4.56,20250120,1800,2.33,20250102,2825,-34.80,20240327,1746,5.50,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1843,4,2,0.22,7686741,4143,13.85,1839,1870,1839,2390,1288,1839,1855.36,8.95,0,-25,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,478,4.90,0.16,12,0.02,376.00,11510.00,2950,20240304,-37.53,1746,20241209,5.56,1930,-4.51,20250120,1800,2.39,20250102,2825,-34.76,20240327,1746,5.56,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1845,6,2,0.33,6739436,3629,12.13,1839,1870,1839,2390,1288,1839,1857.11,8.95,0,17,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,479,4.91,0.16,12,0.01,376.00,11510.00,2950,20240304,-37.46,1746,20241209,5.67,1930,-4.40,20250120,1800,2.50,20250102,2825,-34.69,20240327,1746,5.67,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N +20250314,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,0,3,0.00,171027,93,0.31,1839,1839,1839,2390,1288,1839,1839.00,8.95,0,-13,1917,1877,1855,1815,1793,1867,1805,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.00,376.00,11510.00,2950,20240304,-37.66,1746,20241209,5.33,1930,-4.72,20250120,1800,2.17,20250102,2825,-34.90,20240327,1746,5.33,20241209,0.50,N,002920,500,129 억,,2322147,N,N,74,N,00,N 20250313,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,0,3,0.00,55476777,29912,197.62,1849,1895,1833,2390,1288,1839,1854.69,8.91,0,-293,1847,1843,1839,1835,1831,1841,1833,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.12,376.00,11510.00,2950,20240229,-37.66,1746,20241209,5.33,1930,-4.72,20250120,1800,2.17,20250102,2825,-34.90,20240327,1746,5.33,20241209,0.52,N,002920,500,129 억,,2311140,N,N,74,N,00,N 20250313,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,1,2,0.05,55061163,29686,196.13,1849,1895,1833,2390,1288,1839,1854.79,8.91,0,-193,1847,1843,1839,1835,1831,1841,1833,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.11,376.00,11510.00,2950,20240229,-37.63,1746,20241209,5.38,1930,-4.66,20250120,1800,2.22,20250102,2825,-34.87,20240327,1746,5.38,20241209,0.52,N,002920,500,129 억,,2311140,N,N,31,N,00,N 20250313,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,1,2,0.05,54787014,29537,195.14,1849,1895,1833,2390,1288,1839,1854.86,8.91,0,-193,1847,1843,1839,1835,1831,1841,1833,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.11,376.00,11510.00,2950,20240229,-37.63,1746,20241209,5.38,1930,-4.66,20250120,1800,2.22,20250102,2825,-34.87,20240327,1746,5.38,20241209,0.52,N,002920,500,129 억,,2311140,N,N,31,N,00,N diff --git a/002960/price/prices-20250301.csv b/002960/price/prices-20250301.csv index 0d9b78091fe3..17bda36607ca 100644 --- a/002960/price/prices-20250301.csv +++ b/002960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308000,-1500,5,-0.48,427689500,1387,124.95,309500,310000,307500,402000,217000,309500,308356.06,58.38,0,-40,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4004,10.71,3.17,12,0.11,28753.00,97039.00,354500,20240801,-13.12,240000,20240304,28.33,325000,-5.23,20250102,306500,0.49,20250305,354500,-13.12,20240801,245500,25.46,20240314,1.21,N,002960,5000,70 억,,759002,N,N,8,N,00,N +20250314,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308000,-1500,5,-0.48,414747500,1345,121.17,309500,310000,307500,402000,217000,309500,308362.45,58.38,0,-39,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4004,10.71,3.17,12,0.10,28753.00,97039.00,354500,20240801,-13.12,240000,20240304,28.33,325000,-5.23,20250102,306500,0.49,20250305,354500,-13.12,20240801,245500,25.46,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-1000,5,-0.32,358644500,1163,104.77,309500,310000,307500,402000,217000,309500,308378.76,58.38,0,-38,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4011,10.73,3.18,12,0.09,28753.00,97039.00,354500,20240801,-12.98,240000,20240304,28.54,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,245500,25.66,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,-500,5,-0.16,351543000,1140,102.70,309500,310000,307500,402000,217000,309500,308371.05,58.38,0,-38,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4017,10.75,3.18,12,0.09,28753.00,97039.00,354500,20240801,-12.83,240000,20240304,28.75,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,245500,25.87,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308000,-1500,5,-0.48,265162500,860,77.48,309500,310000,307500,402000,217000,309500,308328.49,58.38,0,-33,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4004,10.71,3.17,12,0.07,28753.00,97039.00,354500,20240801,-13.12,240000,20240304,28.33,325000,-5.23,20250102,306500,0.49,20250305,354500,-13.12,20240801,245500,25.46,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-1000,5,-0.32,197975000,642,57.84,309500,310000,307500,402000,217000,309500,308372.27,58.38,0,-11,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4011,10.73,3.18,12,0.05,28753.00,97039.00,354500,20240801,-12.98,240000,20240304,28.54,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,245500,25.66,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-1000,5,-0.32,128633500,417,37.57,309500,310000,307500,402000,217000,309500,308473.62,58.38,0,-11,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4011,10.73,3.18,12,0.03,28753.00,97039.00,354500,20240801,-12.98,240000,20240304,28.54,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,245500,25.66,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N +20250314,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,-500,5,-0.16,11139000,36,3.24,309500,310000,309000,402000,217000,309500,309416.67,58.38,0,-30,312833,311166,310333,308666,307833,310750,308250,70,92500,5000,235220,500,1,1300000,4017,10.75,3.18,12,0.00,28753.00,97039.00,354500,20240801,-12.83,240000,20240304,28.75,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,245500,25.87,20240314,1.21,N,002960,5000,70 억,,759002,N,N,25,N,00,N 20250313,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1000,5,-0.32,330562500,1066,97.53,312000,312000,309500,403500,217500,310500,310099.53,58.34,0,-91,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4024,10.76,3.19,12,0.08,28753.00,97039.00,354500,20240801,-12.69,237500,20240229,30.32,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245500,26.07,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N 20250313,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1000,5,-0.32,256874500,828,75.75,312000,312000,309500,403500,217500,310500,310234.90,58.34,0,-52,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4024,10.76,3.19,12,0.06,28753.00,97039.00,354500,20240801,-12.69,237500,20240229,30.32,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245500,26.07,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N 20250313,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,0,3,0.00,225576250,727,66.51,312000,312000,309500,403500,217500,310500,310283.70,58.34,0,-27,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4037,10.80,3.20,12,0.06,28753.00,97039.00,354500,20240801,-12.41,237500,20240229,30.74,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,245500,26.48,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N diff --git a/002990/price/prices-20250301.csv b/002990/price/prices-20250301.csv index e2f44434fa44..94a3a402ab6a 100644 --- a/002990/price/prices-20250301.csv +++ b/002990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,20,2,0.79,57308734,22627,22.98,2525,2570,2505,3280,1770,2525,2532.76,0.04,0,-4040,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,940,84.83,0.20,12,0.06,30.00,12912.00,5050,20240304,-49.60,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,4810,-47.09,20240314,2305,10.41,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,11,N,00,N +20250314,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,25,2,0.99,52703709,20818,21.14,2525,2570,2505,3280,1770,2525,2531.64,0.04,0,-3296,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,942,85.00,0.20,12,0.06,30.00,12912.00,5050,20240304,-49.50,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4810,-46.99,20240314,2305,10.63,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,25,2,0.99,49883724,19713,20.02,2525,2570,2505,3280,1770,2525,2530.50,0.04,0,-3197,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,942,85.00,0.20,12,0.05,30.00,12912.00,5050,20240304,-49.50,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4810,-46.99,20240314,2305,10.63,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,25,2,0.99,44146839,17469,17.74,2525,2555,2505,3280,1770,2525,2527.15,0.04,0,-3388,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,942,85.00,0.20,12,0.05,30.00,12912.00,5050,20240304,-49.50,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4810,-46.99,20240314,2305,10.63,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,120140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,30,2,1.19,39339959,15579,15.82,2525,2555,2505,3280,1770,2525,2525.19,0.04,0,-3541,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,944,85.17,0.20,12,0.04,30.00,12912.00,5050,20240304,-49.41,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4810,-46.88,20240314,2305,10.85,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,0,3,0.00,30902749,12262,12.45,2525,2545,2505,3280,1770,2525,2520.20,0.04,0,-3854,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,933,84.17,0.20,12,0.03,30.00,12912.00,5050,20240304,-50.00,2305,20250205,9.54,2850,-11.40,20250110,2305,9.54,20250205,4810,-47.51,20240314,2305,9.54,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,100140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-5,5,-0.20,10560310,4179,4.24,2525,2545,2515,3280,1770,2525,2527.00,0.04,0,-892,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,931,84.00,0.20,12,0.01,30.00,12912.00,5050,20240304,-50.10,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,4810,-47.61,20240314,2305,9.33,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N +20250314,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-10,5,-0.40,1062130,421,0.43,2525,2525,2515,3280,1770,2525,2522.82,0.04,0,-202,2651,2587,2541,2477,2431,2565,2455,1848,755,5000,1810,5,1,36953595,929,83.83,0.19,12,0.00,30.00,12912.00,5050,20240304,-50.20,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,4810,-47.71,20240314,2305,9.11,20250205,0.04,N,002990,5000,1847 억,,16177,N,N,106,N,00,N 20250313,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-35,5,-1.37,250481037,98447,70.20,2560,2605,2495,3325,1795,2560,2544.33,0.00,0,-10580,2760,2660,2560,2460,2360,2710,2510,1848,765,5000,1840,5,1,36953595,933,84.17,0.20,12,0.27,30.00,12912.00,5090,20240229,-50.39,2305,20250205,9.54,2850,-11.40,20250110,2305,9.54,20250205,4890,-48.36,20240313,2305,9.54,20250205,0.05,N,002990,5000,1847 억,,0,N,N,106,N,00,N 20250313,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,-50,5,-1.95,233321947,91605,65.32,2560,2605,2495,3325,1795,2560,2547.04,0.00,0,-5958,2760,2660,2560,2460,2360,2710,2510,1848,765,5000,1840,5,1,36953595,928,83.67,0.19,12,0.25,30.00,12912.00,5090,20240229,-50.69,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,4890,-48.67,20240313,2305,8.89,20250205,0.05,N,002990,5000,1847 억,,0,N,N,44,N,00,N 20250313,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-35,5,-1.37,179993397,70353,50.16,2560,2605,2510,3325,1795,2560,2558.43,0.00,0,-8314,2760,2660,2560,2460,2360,2710,2510,1848,765,5000,1840,5,1,36953595,933,84.17,0.20,12,0.19,30.00,12912.00,5090,20240229,-50.39,2305,20250205,9.54,2850,-11.40,20250110,2305,9.54,20250205,4890,-48.36,20240313,2305,9.54,20250205,0.05,N,002990,5000,1847 억,,0,N,N,44,N,00,N diff --git a/003000/price/prices-20250301.csv b/003000/price/prices-20250301.csv index ebae004d0931..fde9be0b5502 100644 --- a/003000/price/prices-20250301.csv +++ b/003000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,45,2,0.98,339537894,73472,63.00,4560,4675,4560,5940,3205,4575,4621.32,4.27,0,1364,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3163,-10.48,1.18,12,0.11,-441.00,3899.00,8240,20240327,-43.93,4070,20241209,13.51,5160,-10.47,20250218,4530,1.99,20250102,8240,-43.93,20240327,4070,13.51,20241209,1.46,N,003000,500,364 억,,2923332,N,N,345,N,00,N +20250314,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4595,20,2,0.44,315831079,68333,58.59,4560,4675,4560,5940,3205,4575,4621.94,4.27,0,3466,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3145,-10.42,1.18,12,0.10,-441.00,3899.00,8240,20240327,-44.24,4070,20241209,12.90,5160,-10.95,20250218,4530,1.43,20250102,8240,-44.24,20240327,4070,12.90,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,55,2,1.20,265341294,57360,49.18,4560,4675,4560,5940,3205,4575,4625.89,4.27,0,4342,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3169,-10.50,1.19,12,0.08,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,130139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,55,2,1.20,193051869,41744,35.79,4560,4675,4560,5940,3205,4575,4624.66,4.27,0,10731,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3169,-10.50,1.19,12,0.06,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,120141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4650,75,2,1.64,188409307,40742,34.93,4560,4675,4560,5940,3205,4575,4624.45,4.27,0,10490,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3183,-10.54,1.19,12,0.06,-441.00,3899.00,8240,20240327,-43.57,4070,20241209,14.25,5160,-9.88,20250218,4530,2.65,20250102,8240,-43.57,20240327,4070,14.25,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,110140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4645,70,2,1.53,164899107,35664,30.58,4560,4675,4560,5940,3205,4575,4623.69,4.27,0,10603,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3180,-10.53,1.19,12,0.05,-441.00,3899.00,8240,20240327,-43.63,4070,20241209,14.13,5160,-9.98,20250218,4530,2.54,20250102,8240,-43.63,20240327,4070,14.13,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,100140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,100,2,2.19,132467766,28671,24.58,4560,4675,4560,5940,3205,4575,4620.27,4.27,0,7394,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3200,-10.60,1.20,12,0.04,-441.00,3899.00,8240,20240327,-43.26,4070,20241209,14.86,5160,-9.40,20250218,4530,3.20,20250102,8240,-43.26,20240327,4070,14.86,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N +20250314,090140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4575,0,3,0.00,3669195,803,0.69,4560,4575,4560,5940,3205,4575,4569.36,4.27,0,442,4761,4667,4621,4527,4481,4645,4505,364,1365,500,3290,5,1,68454671,3132,-10.37,1.17,12,0.00,-441.00,3899.00,8240,20240327,-44.48,4070,20241209,12.41,5160,-11.34,20250218,4530,0.99,20250102,8240,-44.48,20240327,4070,12.41,20241209,1.46,N,003000,500,364 억,,2923332,N,N,0,N,00,N 20250313,160139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4575,-100,5,-2.14,536971908,116164,118.96,4700,4715,4575,6070,3275,4675,4622.59,4.32,0,-40158,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3132,-10.37,1.17,12,0.17,-441.00,3899.00,8240,20240327,-44.48,4070,20241209,12.41,5160,-11.34,20250218,4530,0.99,20250102,8240,-44.48,20240327,4070,12.41,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N 20250313,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-75,5,-1.60,476978078,103067,105.55,4700,4715,4580,6070,3275,4675,4627.84,4.32,0,-31047,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3149,-10.43,1.18,12,0.15,-441.00,3899.00,8240,20240327,-44.17,4070,20241209,13.02,5160,-10.85,20250218,4530,1.55,20250102,8240,-44.17,20240327,4070,13.02,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N 20250313,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-65,5,-1.39,342245310,73712,75.49,4700,4715,4590,6070,3275,4675,4643.01,4.32,0,-27702,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3156,-10.45,1.18,12,0.11,-441.00,3899.00,8240,20240327,-44.05,4070,20241209,13.27,5160,-10.66,20250218,4530,1.77,20250102,8240,-44.05,20240327,4070,13.27,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N diff --git a/003010/price/prices-20250301.csv b/003010/price/prices-20250301.csv index aac06ebd2ead..f74f4dd86ef5 100644 --- a/003010/price/prices-20250301.csv +++ b/003010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,280789340,54159,136.86,5260,5260,5140,6770,3650,5210,5184.54,5.55,0,-2856,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,662,8.95,0.54,12,0.43,582.00,9678.00,6500,20240607,-19.85,4210,20241209,23.75,5660,-7.95,20250213,4840,7.64,20250102,6500,-19.85,20240607,4210,23.75,20241209,3.97,N,003010,500,63 억,,706180,N,N,3,N,00,N +20250314,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,-40,5,-0.77,232476940,44869,113.39,5260,5260,5140,6770,3650,5210,5181.24,5.55,0,240,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,657,8.88,0.53,12,0.35,582.00,9678.00,6500,20240607,-20.46,4210,20241209,22.80,5660,-8.66,20250213,4840,6.82,20250102,6500,-20.46,20240607,4210,22.80,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,187525530,36182,91.43,5260,5260,5140,6770,3650,5210,5182.84,5.55,0,-777,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,661,8.93,0.54,12,0.28,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,130139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,180249460,34781,87.89,5260,5260,5140,6770,3650,5210,5182.41,5.55,0,-440,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,660,8.92,0.54,12,0.27,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5660,-8.30,20250213,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,120141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,-30,5,-0.58,174632740,33695,85.15,5260,5260,5140,6770,3650,5210,5182.75,5.55,0,-680,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,659,8.90,0.54,12,0.27,582.00,9678.00,6500,20240607,-20.31,4210,20241209,23.04,5660,-8.48,20250213,4840,7.02,20250102,6500,-20.31,20240607,4210,23.04,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,-40,5,-0.77,134882670,26006,65.72,5260,5260,5140,6770,3650,5210,5186.60,5.55,0,310,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,657,8.88,0.53,12,0.20,582.00,9678.00,6500,20240607,-20.46,4210,20241209,22.80,5660,-8.66,20250213,4840,6.82,20250102,6500,-20.46,20240607,4210,22.80,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,86685260,16670,42.13,5260,5260,5160,6770,3650,5210,5200.08,5.55,0,2802,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,660,8.92,0.54,12,0.13,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5660,-8.30,20250213,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N +20250314,090140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,8983370,1717,4.34,5260,5260,5210,6770,3650,5210,5232.02,5.55,0,-254,5370,5290,5250,5170,5130,5270,5150,64,1560,500,3850,10,1,12712747,662,8.95,0.54,12,0.01,582.00,9678.00,6500,20240607,-19.85,4210,20241209,23.75,5660,-7.95,20250213,4840,7.64,20250102,6500,-19.85,20240607,4210,23.75,20241209,3.97,N,003010,500,63 억,,706180,N,N,30,N,00,N 20250313,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,-50,5,-0.95,206567390,39322,55.98,5320,5330,5210,6830,3690,5260,5254.03,5.53,0,326,5486,5372,5316,5202,5146,5345,5175,64,1570,500,3890,10,1,12712747,662,8.95,0.54,12,0.31,582.00,9678.00,6500,20240607,-19.85,4210,20241209,23.75,5660,-7.95,20250213,4840,7.64,20250102,6500,-19.85,20240607,4210,23.75,20241209,3.98,N,003010,500,63 억,,702790,N,N,30,N,00,N 20250313,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,-30,5,-0.57,188282600,35816,50.98,5320,5330,5220,6830,3690,5260,5256.94,5.53,0,777,5486,5372,5316,5202,5146,5345,5175,64,1570,500,3890,10,1,12712747,665,8.99,0.54,12,0.28,582.00,9678.00,6500,20240607,-19.54,4210,20241209,24.23,5660,-7.60,20250213,4840,8.06,20250102,6500,-19.54,20240607,4210,24.23,20241209,3.98,N,003010,500,63 억,,702790,N,N,6,N,00,N 20250313,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,-10,5,-0.19,164463260,31264,44.50,5320,5330,5230,6830,3690,5260,5260.47,5.53,0,1517,5486,5372,5316,5202,5146,5345,5175,64,1570,500,3890,10,1,12712747,667,9.02,0.54,12,0.25,582.00,9678.00,6500,20240607,-19.23,4210,20241209,24.70,5660,-7.24,20250213,4840,8.47,20250102,6500,-19.23,20240607,4210,24.70,20241209,3.98,N,003010,500,63 억,,702790,N,N,6,N,00,N diff --git a/003030/price/prices-20250301.csv b/003030/price/prices-20250301.csv index ac2900656e4e..af29a82ac592 100644 --- a/003030/price/prices-20250301.csv +++ b/003030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,268000,-9500,5,-3.42,10319373500,38358,124.50,277000,284000,261500,360500,194500,277500,269015.93,7.65,0,162,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,11100,3.91,0.62,12,0.93,68482.00,434617.00,292500,20250306,-8.38,143100,20240805,87.28,292500,-8.38,20250306,176500,51.84,20250106,292500,-8.38,20250306,143100,87.28,20240805,0.40,N,003030,5000,207 억,,316686,N,N,69,N,00,N +20250314,150141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,265250,-12250,5,-4.41,9327651500,34660,112.50,277000,284000,261500,360500,194500,277500,269104.57,7.65,0,840,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,10986,3.87,0.61,12,0.84,68482.00,434617.00,292500,20250306,-9.32,143100,20240805,85.36,292500,-9.32,20250306,176500,50.28,20250106,292500,-9.32,20250306,143100,85.36,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,263000,-14500,5,-5.23,7196866500,26590,86.31,277000,284000,262500,360500,194500,277500,270645.69,7.65,0,-97,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,10893,3.84,0.61,12,0.64,68482.00,434617.00,292500,20250306,-10.09,143100,20240805,83.79,292500,-10.09,20250306,176500,49.01,20250106,292500,-10.09,20250306,143100,83.79,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,130139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,268500,-9000,5,-3.24,6287898500,23165,75.19,277000,284000,263750,360500,194500,277500,271424.40,7.65,0,-374,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,11120,3.92,0.62,12,0.56,68482.00,434617.00,292500,20250306,-8.21,143100,20240805,87.63,292500,-8.21,20250306,176500,52.12,20250106,292500,-8.21,20250306,143100,87.63,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,120141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,268000,-9500,5,-3.42,5788204500,21310,69.17,277000,284000,263750,360500,194500,277500,271603.12,7.65,0,264,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,11100,3.91,0.62,12,0.51,68482.00,434617.00,292500,20250306,-8.38,143100,20240805,87.28,292500,-8.38,20250306,176500,51.84,20250106,292500,-8.38,20250306,143100,87.28,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,110140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,266500,-11000,5,-3.96,4825932750,17695,57.43,277000,284000,264000,360500,194500,277500,272712.92,7.65,0,766,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,11038,3.89,0.61,12,0.43,68482.00,434617.00,292500,20250306,-8.89,143100,20240805,86.23,292500,-8.89,20250306,176500,50.99,20250106,292500,-8.89,20250306,143100,86.23,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,100141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,265000,-12500,5,-4.50,3649266000,13303,43.18,277000,284000,264000,360500,194500,277500,274305.10,7.65,0,1304,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,10975,3.87,0.61,12,0.32,68482.00,434617.00,292500,20250306,-9.40,143100,20240805,85.19,292500,-9.40,20250306,176500,50.14,20250106,292500,-9.40,20250306,143100,85.19,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N +20250314,090141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,276500,-1000,5,-0.36,244588000,889,2.89,277000,277000,273000,360500,194500,277500,274961.49,7.65,0,221,303166,290332,278166,265332,253166,284250,259250,207,83000,5000,205350,500,1,4141657,11452,4.04,0.64,12,0.02,68482.00,434617.00,292500,20250306,-5.47,143100,20240805,93.22,292500,-5.47,20250306,176500,56.66,20250106,292500,-5.47,20250306,143100,93.22,20240805,0.40,N,003030,5000,207 억,,316686,N,N,150,N,00,N 20250313,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,277500,-500,5,-0.18,8663399250,30797,48.88,278000,291000,266000,361000,195000,278000,281319.12,7.71,0,-4588,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11493,4.05,0.64,12,0.74,68482.00,434617.00,292500,20250306,-5.13,143100,20240805,93.92,292500,-5.13,20250306,176500,57.22,20250106,292500,-5.13,20250306,143100,93.92,20240805,0.37,N,003030,5000,207 억,,319439,N,N,150,N,00,N 20250313,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,278000,0,3,0.00,8273411250,29392,46.65,278000,291000,266000,361000,195000,278000,281485.14,7.71,0,-4127,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11514,4.06,0.64,12,0.71,68482.00,434617.00,292500,20250306,-4.96,143100,20240805,94.27,292500,-4.96,20250306,176500,57.51,20250106,292500,-4.96,20250306,143100,94.27,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N 20250313,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,279000,1000,2,0.36,7521312750,26677,42.34,278000,291000,266000,361000,195000,278000,281939.98,7.71,0,-3992,297666,287832,279666,269832,261666,283750,265750,207,83000,5000,205720,500,1,4141657,11555,4.07,0.64,12,0.64,68482.00,434617.00,292500,20250306,-4.62,143100,20240805,94.97,292500,-4.62,20250306,176500,58.07,20250106,292500,-4.62,20250306,143100,94.97,20240805,0.37,N,003030,5000,207 억,,319439,N,N,5,N,00,N diff --git a/003060/price/prices-20250301.csv b/003060/price/prices-20250301.csv index 9db119b9ba7e..02ae989db78b 100644 --- a/003060/price/prices-20250301.csv +++ b/003060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,783,48,2,6.53,347655981,451482,127.87,733,789,733,955,515,735,770.03,1.00,0,136076,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1554,-0.47,0.15,12,0.23,-1680.00,5124.00,1780,20240708,-56.01,600,20250116,30.50,887,-11.72,20250214,600,30.50,20250116,2180,-64.08,20240416,168,366.07,20240315,0.00,N,003060,500,992 억,,1981466,N,N,40,N,00,N +20250314,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,779,44,2,5.99,289427877,377026,106.78,733,781,733,955,515,735,767.66,1.00,0,102615,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1546,-0.46,0.15,12,0.19,-1680.00,5124.00,1780,20240708,-56.24,600,20250116,29.83,887,-12.18,20250214,600,29.83,20250116,2180,-64.27,20240416,168,363.69,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,774,39,2,5.31,261645053,341199,96.63,733,781,733,955,515,735,766.84,1.00,0,93748,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1536,-0.46,0.15,12,0.17,-1680.00,5124.00,1780,20240708,-56.52,600,20250116,29.00,887,-12.74,20250214,600,29.00,20250116,2180,-64.50,20240416,168,360.71,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,777,42,2,5.71,213443491,279230,79.08,733,778,733,955,515,735,764.40,1.00,0,87220,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1542,-0.46,0.15,12,0.14,-1680.00,5124.00,1780,20240708,-56.35,600,20250116,29.50,887,-12.40,20250214,600,29.50,20250116,2180,-64.36,20240416,168,362.50,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,775,40,2,5.44,190984327,250179,70.85,733,778,733,955,515,735,763.39,1.00,0,78747,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1538,-0.46,0.15,12,0.13,-1680.00,5124.00,1780,20240708,-56.46,600,20250116,29.17,887,-12.63,20250214,600,29.17,20250116,2180,-64.45,20240416,168,361.31,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,110140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,768,33,2,4.49,153140723,201020,56.93,733,778,733,955,515,735,761.82,1.00,0,49537,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1524,-0.46,0.15,12,0.10,-1680.00,5124.00,1780,20240708,-56.85,600,20250116,28.00,887,-13.42,20250214,600,28.00,20250116,2180,-64.77,20240416,168,357.14,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,758,23,2,3.13,103410180,135988,38.51,733,778,733,955,515,735,760.44,1.00,0,27513,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1504,-0.45,0.15,12,0.07,-1680.00,5124.00,1780,20240708,-57.42,600,20250116,26.33,887,-14.54,20250214,600,26.33,20250116,2180,-65.23,20240416,168,351.19,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N +20250314,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,748,13,2,1.77,1244700,1698,0.48,733,748,733,955,515,735,733.04,1.00,0,55,775,755,745,725,715,750,720,992,220,500,440,1,1,198407845,1484,-0.45,0.15,12,0.00,-1680.00,5124.00,1780,20240708,-57.98,600,20250116,24.67,887,-15.67,20250214,600,24.67,20250116,2180,-65.69,20240416,168,345.24,20240315,0.00,N,003060,500,992 억,,1981466,N,N,368,N,00,N 20250313,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,735,-17,5,-2.26,264901665,353047,77.29,752,765,735,977,527,752,750.33,0.96,0,-42527,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1458,-0.44,0.14,12,0.18,-1680.00,5124.00,1780,20240708,-58.71,600,20250116,22.50,887,-17.14,20250214,600,22.50,20250116,2180,-66.28,20240416,168,337.50,20240315,0.00,N,003060,500,992 억,,1899869,N,N,368,N,00,N 20250313,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,743,-9,5,-1.20,244160192,324910,71.13,752,765,738,977,527,752,751.47,0.96,0,-38466,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1474,-0.44,0.15,12,0.16,-1680.00,5124.00,1780,20240708,-58.26,600,20250116,23.83,887,-16.23,20250214,600,23.83,20250116,2180,-65.92,20240416,168,342.26,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N 20250313,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,743,-9,5,-1.20,209404214,277978,60.85,752,765,740,977,527,752,753.31,0.96,0,-39687,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1474,-0.44,0.15,12,0.14,-1680.00,5124.00,1780,20240708,-58.26,600,20250116,23.83,887,-16.23,20250214,600,23.83,20250116,2180,-65.92,20240416,168,342.26,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N diff --git a/003070/price/prices-20250301.csv b/003070/price/prices-20250301.csv index bdac0f75c72b..fd7d4bfc6e6e 100644 --- a/003070/price/prices-20250301.csv +++ b/003070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9090,150,2,1.68,192297330,21360,185.06,8850,9090,8850,11620,6260,8940,9002.41,0.47,0,1912,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1721,649.29,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.58,7920,20241209,14.77,9630,-5.61,20250214,8670,4.84,20250102,16110,-43.58,20240621,7920,14.77,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,60,2,0.67,164555130,18301,158.56,8850,9040,8850,11620,6260,8940,8991.59,0.47,0,2495,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1704,642.86,0.32,12,0.10,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,90,2,1.01,153353310,17059,147.80,8850,9040,8850,11620,6260,8940,8989.58,0.47,0,2228,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1710,645.00,0.32,12,0.09,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9630,-6.23,20250214,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,130140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,70,2,0.78,101843110,11344,98.28,8850,9040,8850,11620,6260,8940,8977.71,0.47,0,-540,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1706,643.57,0.32,12,0.06,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,120142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,70,2,0.78,71065230,7925,68.66,8850,9040,8850,11620,6260,8940,8967.22,0.47,0,-2078,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1706,643.57,0.32,12,0.04,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,110141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,60,2,0.67,58175870,6493,56.26,8850,9040,8850,11620,6260,8940,8959.78,0.47,0,-2752,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1704,642.86,0.32,12,0.03,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,100141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,0,3,0.00,16624840,1855,16.07,8850,9040,8850,11620,6260,8940,8962.18,0.47,0,-344,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1693,638.57,0.31,12,0.01,14.00,28473.00,16110,20240621,-44.51,7920,20241209,12.88,9630,-7.17,20250214,8670,3.11,20250102,16110,-44.51,20240621,7920,12.88,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N +20250314,090141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,0,3,0.00,195340,22,0.19,8850,8950,8850,11620,6260,8940,8879.09,0.47,0,-2,9073,9006,8923,8856,8773,9040,8890,947,2680,5000,5720,10,1,18932713,1693,638.57,0.31,12,0.00,14.00,28473.00,16110,20240621,-44.51,7920,20241209,12.88,9630,-7.17,20250214,8670,3.11,20250102,16110,-44.51,20240621,7920,12.88,20241209,0.15,N,003070,5000,946 억,,88360,N,N,0,N,00,N 20250313,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,90,2,1.02,102047350,11428,88.89,8850,8990,8840,11500,6200,8850,8929.59,0.46,0,-839,9016,8932,8866,8782,8716,8975,8825,947,2650,5000,5660,10,1,18932713,1693,638.57,0.31,12,0.06,14.00,28473.00,16110,20240621,-44.51,7920,20241209,12.88,9630,-7.17,20250214,8670,3.11,20250102,16110,-44.51,20240621,7920,12.88,20241209,0.15,N,003070,5000,946 억,,87400,N,N,16,N,00,N 20250313,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8950,100,2,1.13,98818140,11067,86.08,8850,8990,8840,11500,6200,8850,8929.08,0.46,0,-710,9016,8932,8866,8782,8716,8975,8825,947,2650,5000,5660,10,1,18932713,1694,639.29,0.31,12,0.06,14.00,28473.00,16110,20240621,-44.44,7920,20241209,13.01,9630,-7.06,20250214,8670,3.23,20250102,16110,-44.44,20240621,7920,13.01,20241209,0.15,N,003070,5000,946 억,,87400,N,N,16,N,00,N 20250313,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,70,2,0.79,87835890,9838,76.52,8850,8990,8840,11500,6200,8850,8928.23,0.46,0,-450,9016,8932,8866,8782,8716,8975,8825,947,2650,5000,5660,10,1,18932713,1689,637.14,0.31,12,0.05,14.00,28473.00,16110,20240621,-44.63,7920,20241209,12.63,9630,-7.37,20250214,8670,2.88,20250102,16110,-44.63,20240621,7920,12.63,20241209,0.15,N,003070,5000,946 억,,87400,N,N,16,N,00,N diff --git a/003080/price/prices-20250301.csv b/003080/price/prices-20250301.csv index 8c62b45cc684..bfab4c5bc89b 100644 --- a/003080/price/prices-20250301.csv +++ b/003080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-5,5,-0.20,36436860,14921,238.20,2460,2460,2435,3190,1720,2455,2441.99,0.42,0,71,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.07,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,84688,N,N,6,N,00,N +20250314,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-5,5,-0.20,35351575,14478,231.13,2460,2460,2435,3190,1720,2455,2441.74,0.42,0,57,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.07,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,32101155,13147,209.88,2460,2460,2435,3190,1720,2455,2441.71,0.42,0,103,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.07,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-5,5,-0.20,13646500,5578,89.05,2460,2460,2440,3190,1720,2455,2446.49,0.42,0,103,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-5,5,-0.20,11201580,4576,73.05,2460,2460,2440,3190,1720,2455,2447.90,0.42,0,103,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.02,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,5,2,0.20,7861505,3210,51.25,2460,2460,2440,3190,1720,2455,2449.07,0.42,0,-24,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,492,38.44,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.95,2415,20250304,1.86,2580,-4.65,20250108,2415,1.86,20250304,3035,-18.95,20240516,2415,1.86,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,0,3,0.00,7522675,3072,49.04,2460,2460,2440,3190,1720,2455,2448.79,0.42,0,-9,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,491,38.36,0.37,12,0.02,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N +20250314,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,5,2,0.20,4920,2,0.03,2460,2460,2460,3190,1720,2455,2460.00,0.42,0,0,2481,2467,2456,2442,2431,2462,2437,100,735,500,1760,5,1,20020000,492,38.44,0.37,12,0.00,64.00,6722.00,3035,20240516,-18.95,2415,20250304,1.86,2580,-4.65,20250108,2415,1.86,20250304,3035,-18.95,20240516,2415,1.86,20250304,0.66,N,003080,500,100 억,,84688,N,N,57,N,00,N 20250313,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,15362609,6259,74.44,2470,2470,2445,3195,1725,2460,2454.48,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.03,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,57,N,00,N 20250313,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,14856929,6053,71.99,2470,2470,2445,3195,1725,2460,2454.47,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.03,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,23,N,00,N 20250313,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-10,5,-0.41,3804519,1551,18.45,2470,2470,2445,3195,1725,2460,2452.95,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.01,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.65,N,003080,500,100 억,,72799,N,N,23,N,00,N diff --git a/003090/price/prices-20250301.csv b/003090/price/prices-20250301.csv index 07be7f96658a..8cdf78a42ff8 100644 --- a/003090/price/prices-20250301.csv +++ b/003090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19430,70,2,0.36,263675530,13499,35.24,19480,19770,19220,25150,13560,19360,19533.00,5.25,0,2065,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11297,19.51,1.05,12,0.02,996.00,18447.00,28100,20241018,-30.85,15050,20240627,29.10,22900,-15.15,20250109,19070,1.89,20250311,28100,-30.85,20241018,15050,29.10,20240627,0.37,N,003090,500,290 억,,3053736,N,N,812,N,00,N +20250314,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19570,210,2,1.08,220681110,11290,29.47,19480,19770,19220,25150,13560,19360,19546.60,5.25,0,2291,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11378,19.65,1.06,12,0.02,996.00,18447.00,28100,20241018,-30.36,15050,20240627,30.03,22900,-14.54,20250109,19070,2.62,20250311,28100,-30.36,20241018,15050,30.03,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19500,140,2,0.72,184577030,9440,24.64,19480,19770,19220,25150,13560,19360,19552.65,5.25,0,2072,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11338,19.58,1.06,12,0.02,996.00,18447.00,28100,20241018,-30.60,15050,20240627,29.57,22900,-14.85,20250109,19070,2.25,20250311,28100,-30.60,20241018,15050,29.57,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,130140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19560,200,2,1.03,169086070,8647,22.57,19480,19770,19220,25150,13560,19360,19554.30,5.25,0,2383,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11373,19.64,1.06,12,0.01,996.00,18447.00,28100,20241018,-30.39,15050,20240627,29.97,22900,-14.59,20250109,19070,2.57,20250311,28100,-30.39,20241018,15050,29.97,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,120142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19620,260,2,1.34,162686860,8320,21.72,19480,19770,19220,25150,13560,19360,19553.71,5.25,0,2521,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11407,19.70,1.06,12,0.01,996.00,18447.00,28100,20241018,-30.18,15050,20240627,30.37,22900,-14.32,20250109,19070,2.88,20250311,28100,-30.18,20241018,15050,30.37,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,110141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19640,280,2,1.45,136302930,6975,18.21,19480,19770,19220,25150,13560,19360,19541.64,5.25,0,3016,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11419,19.72,1.06,12,0.01,996.00,18447.00,28100,20241018,-30.11,15050,20240627,30.50,22900,-14.24,20250109,19070,2.99,20250311,28100,-30.11,20241018,15050,30.50,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,100142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19670,310,2,1.60,92835520,4766,12.44,19480,19670,19220,25150,13560,19360,19478.71,5.25,0,2257,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11437,19.75,1.07,12,0.01,996.00,18447.00,28100,20241018,-30.00,15050,20240627,30.70,22900,-14.10,20250109,19070,3.15,20250311,28100,-30.00,20241018,15050,30.70,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N +20250314,090142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19350,-10,5,-0.05,1535690,79,0.21,19480,19480,19350,25150,13560,19360,19439.11,5.25,0,-37,19866,19612,19446,19192,19026,19740,19320,291,5790,500,13930,10,1,58141980,11250,19.43,1.05,12,0.00,996.00,18447.00,28100,20241018,-31.14,15050,20240627,28.57,22900,-15.50,20250109,19070,1.47,20250311,28100,-31.14,20241018,15050,28.57,20240627,0.37,N,003090,500,290 억,,3053736,N,N,1851,N,00,N 20250313,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19360,-80,5,-0.41,743323435,38293,155.56,19280,19700,19280,25250,13610,19440,19411.47,5.28,0,-8269,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11256,7.37,1.11,12,0.07,2626.00,17385.00,28100,20241018,-31.10,15050,20240627,28.64,22900,-15.46,20250109,19070,1.52,20250311,28100,-31.10,20241018,15050,28.64,20240627,0.37,N,003090,500,290 억,,3069504,N,N,1844,N,00,N 20250313,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19450,10,2,0.05,506571055,26067,105.89,19280,19700,19280,25250,13610,19440,19433.42,5.28,0,-10746,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11309,7.41,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.78,15050,20240627,29.24,22900,-15.07,20250109,19070,1.99,20250311,28100,-30.78,20241018,15050,29.24,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N 20250313,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19410,-30,5,-0.15,443888345,22846,92.81,19280,19700,19280,25250,13610,19440,19429.59,5.28,0,-10550,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11285,7.39,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.93,15050,20240627,28.97,22900,-15.24,20250109,19070,1.78,20250311,28100,-30.93,20241018,15050,28.97,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N diff --git a/003100/price/prices-20250301.csv b/003100/price/prices-20250301.csv index e80b042d914a..bcca0c8dd2d4 100644 --- a/003100/price/prices-20250301.csv +++ b/003100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15840,-80,5,-0.50,102543325,6474,51.81,15900,15920,15790,20650,11150,15920,15839.25,1.48,0,-12,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1045,3.51,0.28,12,0.10,4517.00,56338.00,19660,20240305,-19.43,14170,20241209,11.79,16280,-2.70,20250131,14360,10.31,20250106,19300,-17.93,20240419,14170,11.79,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15830,-90,5,-0.57,101212635,6390,51.14,15900,15920,15790,20650,11150,15920,15839.22,1.48,0,-11,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1045,3.50,0.28,12,0.10,4517.00,56338.00,19660,20240305,-19.48,14170,20241209,11.71,16280,-2.76,20250131,14360,10.24,20250106,19300,-17.98,20240419,14170,11.71,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15860,-60,5,-0.38,68092325,4298,34.40,15900,15920,15790,20650,11150,15920,15842.79,1.48,0,-335,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1047,3.51,0.28,12,0.07,4517.00,56338.00,19660,20240305,-19.33,14170,20241209,11.93,16280,-2.58,20250131,14360,10.45,20250106,19300,-17.82,20240419,14170,11.93,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,130141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15840,-80,5,-0.50,58599035,3700,29.61,15900,15910,15790,20650,11150,15920,15837.58,1.48,0,-336,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1045,3.51,0.28,12,0.06,4517.00,56338.00,19660,20240305,-19.43,14170,20241209,11.79,16280,-2.70,20250131,14360,10.31,20250106,19300,-17.93,20240419,14170,11.79,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,120143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15870,-50,5,-0.31,58488125,3693,29.56,15900,15910,15790,20650,11150,15920,15837.56,1.48,0,-336,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1047,3.51,0.28,12,0.06,4517.00,56338.00,19660,20240305,-19.28,14170,20241209,12.00,16280,-2.52,20250131,14360,10.52,20250106,19300,-17.77,20240419,14170,12.00,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,110142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-120,5,-0.75,49739205,3141,25.14,15900,15910,15800,20650,11150,15920,15835.47,1.48,0,-337,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1043,3.50,0.28,12,0.05,4517.00,56338.00,19660,20240305,-19.63,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,100142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15820,-100,5,-0.63,10811080,683,5.47,15900,15910,15800,20650,11150,15920,15828.81,1.48,0,-160,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1044,3.50,0.28,12,0.01,4517.00,56338.00,19660,20240305,-19.53,14170,20241209,11.64,16280,-2.83,20250131,14360,10.17,20250106,19300,-18.03,20240419,14170,11.64,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N +20250314,090142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,20650,11150,15920,0.00,1.48,0,0,16306,16112,15906,15712,15506,16010,15610,66,4730,1000,12090,10,1,6600000,1051,3.52,0.28,12,0.00,4517.00,56338.00,19660,20240305,-19.02,14170,20241209,12.35,16280,-2.21,20250131,14360,10.86,20250106,19300,-17.51,20240419,14170,12.35,20241209,0.03,N,003100,1000,66 억,,97824,N,N,0,N,00,N 20250313,160141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15920,-80,5,-0.50,197798955,12495,148.34,15970,16100,15700,20800,11200,16000,15830.25,1.43,0,-482,16326,16162,15836,15672,15346,16245,15755,66,4800,1000,12160,10,1,6600000,1051,3.52,0.28,12,0.19,4517.00,56338.00,19660,20240305,-19.02,14170,20241209,12.35,16280,-2.21,20250131,14360,10.86,20250106,19300,-17.51,20240419,14170,12.35,20241209,0.03,N,003100,1000,66 억,,94069,N,N,0,N,00,N 20250313,150141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-220,5,-1.38,174388015,11008,130.69,15970,16100,15700,20800,11200,16000,15841.93,1.43,0,-421,16326,16162,15836,15672,15346,16245,15755,66,4800,1000,12160,10,1,6600000,1041,3.49,0.28,12,0.17,4517.00,56338.00,19660,20240305,-19.74,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,19300,-18.24,20240419,14170,11.36,20241209,0.03,N,003100,1000,66 억,,94069,N,N,0,N,00,N 20250313,140141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-210,5,-1.31,154041475,9714,115.33,15970,16100,15730,20800,11200,16000,15857.68,1.43,0,-360,16326,16162,15836,15672,15346,16245,15755,66,4800,1000,12160,10,1,6600000,1042,3.50,0.28,12,0.15,4517.00,56338.00,19660,20240305,-19.68,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.03,N,003100,1000,66 억,,94069,N,N,0,N,00,N diff --git a/003120/price/prices-20250301.csv b/003120/price/prices-20250301.csv index 93cda264c3e0..c36a607cc0da 100644 --- a/003120/price/prices-20250301.csv +++ b/003120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,0,3,0.00,27563930,1803,59.17,15390,15390,15240,19950,10750,15350,15287.81,0.10,0,607,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2042,-9.75,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,13798,N,N,4,N,00,N +20250314,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15310,-40,5,-0.26,26643470,1743,57.20,15390,15390,15240,19950,10750,15350,15285.98,0.10,0,597,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2036,-9.72,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.51,15000,20250120,2.07,17390,-11.96,20250108,15000,2.07,20250120,24500,-37.51,20240320,15000,2.07,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15340,-10,5,-0.07,25525820,1670,54.81,15390,15390,15240,19950,10750,15350,15284.92,0.10,0,597,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2040,-9.74,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.39,15000,20250120,2.27,17390,-11.79,20250108,15000,2.27,20250120,24500,-37.39,20240320,15000,2.27,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,0,3,0.00,22447110,1469,48.21,15390,15390,15240,19950,10750,15350,15280.54,0.10,0,597,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2042,-9.75,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,120143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15340,-10,5,-0.07,22431760,1468,48.18,15390,15390,15240,19950,10750,15350,15280.49,0.10,0,597,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2040,-9.74,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.39,15000,20250120,2.27,17390,-11.79,20250108,15000,2.27,20250120,24500,-37.39,20240320,15000,2.27,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,-30,5,-0.20,22232220,1455,47.75,15390,15390,15240,19950,10750,15350,15279.88,0.10,0,597,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2038,-9.73,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.47,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,-60,5,-0.39,21665380,1418,46.54,15390,15390,15240,19950,10750,15350,15278.83,0.10,0,595,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.59,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N +20250314,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,0,3,0.00,199910,13,0.43,15390,15390,15350,19950,10750,15350,15377.69,0.10,0,-5,15550,15450,15320,15220,15090,15500,15270,133,4600,1000,10740,10,1,13300000,2042,-9.75,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,13798,N,N,39,N,00,N 20250313,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,80,2,0.52,46547325,3045,228.78,15270,15420,15190,19850,10690,15270,15286.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2042,-9.75,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,9443,N,N,39,N,00,N 20250313,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,50,2,0.33,45489575,2976,223.59,15270,15420,15190,19850,10690,15270,15285.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2038,-9.73,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.47,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N 20250313,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,50,2,0.33,45489575,2976,223.59,15270,15420,15190,19850,10690,15270,15285.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2038,-9.73,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.47,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N diff --git a/003160/price/prices-20250301.csv b/003160/price/prices-20250301.csv index 8dc8c2a5af73..b953f335bbc4 100644 --- a/003160/price/prices-20250301.csv +++ b/003160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13070,1160,2,9.74,28140230570,2171883,360.30,11820,13480,11820,15480,8340,11910,12956.51,9.74,0,156430,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3699,117.75,2.34,12,7.67,111.00,5584.00,30800,20240627,-57.56,8830,20240304,48.02,20650,-36.71,20250220,10870,20.24,20250311,30800,-57.56,20240627,9240,41.45,20240326,4.66,N,003160,500,172 억,,2756088,N,N,3839,N,00,N +20250314,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13270,1360,2,11.42,26665918375,2060071,341.75,11820,13480,11820,15480,8340,11910,12944.18,9.74,0,132338,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3755,119.55,2.38,12,7.28,111.00,5584.00,30800,20240627,-56.92,8830,20240304,50.28,20650,-35.74,20250220,10870,22.08,20250311,30800,-56.92,20240627,9240,43.61,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13140,1230,2,10.33,24435569910,1891394,313.77,11820,13480,11820,15480,8340,11910,12919.35,9.74,0,103280,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3719,118.38,2.35,12,6.68,111.00,5584.00,30800,20240627,-57.34,8830,20240304,48.81,20650,-36.37,20250220,10870,20.88,20250311,30800,-57.34,20240627,9240,42.21,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,130141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12980,1070,2,8.98,23150844900,1793442,297.52,11820,13480,11820,15480,8340,11910,12908.61,9.74,0,86244,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3673,116.94,2.32,12,6.34,111.00,5584.00,30800,20240627,-57.86,8830,20240304,47.00,20650,-37.14,20250220,10870,19.41,20250311,30800,-57.86,20240627,9240,40.48,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,120143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13040,1130,2,9.49,22361413195,1732799,287.46,11820,13480,11820,15480,8340,11910,12904.79,9.74,0,83584,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3690,117.48,2.34,12,6.12,111.00,5584.00,30800,20240627,-57.66,8830,20240304,47.68,20650,-36.85,20250220,10870,19.96,20250311,30800,-57.66,20240627,9240,41.13,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,110142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13190,1280,2,10.75,18096755365,1406787,233.37,11820,13480,11820,15480,8340,11910,12863.89,9.74,0,79404,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3733,118.83,2.36,12,4.97,111.00,5584.00,30800,20240627,-57.18,8830,20240304,49.38,20650,-36.13,20250220,10870,21.34,20250311,30800,-57.18,20240627,9240,42.75,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,100143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12790,880,2,7.39,5977904200,480258,79.67,11820,12940,11820,15480,8340,11910,12447.28,9.74,0,66682,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3620,115.23,2.29,12,1.70,111.00,5584.00,30800,20240627,-58.47,8830,20240304,44.85,20650,-38.06,20250220,10870,17.66,20250311,30800,-58.47,20240627,9240,38.42,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N +20250314,090143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11960,50,2,0.42,163705470,13776,2.29,11820,11960,11820,15480,8340,11910,11883.38,9.74,0,-70,12743,12326,12083,11666,11423,12205,11545,172,3570,500,7380,10,1,28300000,3385,107.75,2.14,12,0.05,111.00,5584.00,30800,20240627,-61.17,8830,20240304,35.45,20650,-42.08,20250220,10870,10.03,20250311,30800,-61.17,20240627,9240,29.44,20240326,4.66,N,003160,500,172 억,,2756088,N,N,852,N,00,N 20250313,160141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11910,-240,5,-1.98,7184366695,594597,63.00,12500,12500,11840,15790,8510,12150,12083.02,10.18,0,-147707,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3371,107.30,2.13,12,2.10,111.00,5584.00,30800,20240627,-61.33,8390,20240229,41.95,20650,-42.32,20250220,10870,9.57,20250311,30800,-61.33,20240627,9240,28.90,20240326,4.60,N,003160,500,172 억,,2881235,N,N,852,N,00,N 20250313,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11890,-260,5,-2.14,6778923445,560533,59.39,12500,12500,11840,15790,8510,12150,12093.71,10.18,0,-142601,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3365,107.12,2.13,12,1.98,111.00,5584.00,30800,20240627,-61.40,8390,20240229,41.72,20650,-42.42,20250220,10870,9.38,20250311,30800,-61.40,20240627,9240,28.68,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N 20250313,140141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11940,-210,5,-1.73,6307279215,520862,55.19,12500,12500,11870,15790,8510,12150,12109.31,10.18,0,-140251,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3379,107.57,2.14,12,1.84,111.00,5584.00,30800,20240627,-61.23,8390,20240229,42.31,20650,-42.18,20250220,10870,9.84,20250311,30800,-61.23,20240627,9240,29.22,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N diff --git a/003200/price/prices-20250301.csv b/003200/price/prices-20250301.csv index 209068d88a75..72396b1ed567 100644 --- a/003200/price/prices-20250301.csv +++ b/003200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7920,10,2,0.13,98077990,12403,35.74,7940,7940,7870,10280,5540,7910,7906.74,7.64,0,-1311,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1818,23.64,0.21,12,0.05,335.00,37927.00,9360,20240318,-15.38,6880,20241209,15.12,8530,-7.15,20250206,7550,4.90,20250102,9360,-15.38,20240318,6880,15.12,20241209,0.36,N,003200,500,120 억,,1753571,N,N,7,N,00,N +20250314,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7890,-20,5,-0.25,82248370,10401,29.97,7940,7940,7870,10280,5540,7910,7907.74,7.64,0,-1179,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1812,23.55,0.21,12,0.05,335.00,37927.00,9360,20240318,-15.71,6880,20241209,14.68,8530,-7.50,20250206,7550,4.50,20250102,9360,-15.71,20240318,6880,14.68,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-10,5,-0.13,80708980,10206,29.41,7940,7940,7870,10280,5540,7910,7907.99,7.64,0,-984,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1814,23.58,0.21,12,0.04,335.00,37927.00,9360,20240318,-15.60,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9360,-15.60,20240318,6880,14.83,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-10,5,-0.13,72240190,9134,26.32,7940,7940,7870,10280,5540,7910,7908.93,7.64,0,27,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1814,23.58,0.21,12,0.04,335.00,37927.00,9360,20240318,-15.60,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9360,-15.60,20240318,6880,14.83,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,120143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7920,10,2,0.13,34757680,4389,12.65,7940,7940,7880,10280,5540,7910,7919.27,7.64,0,-372,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1818,23.64,0.21,12,0.02,335.00,37927.00,9360,20240318,-15.38,6880,20241209,15.12,8530,-7.15,20250206,7550,4.90,20250102,9360,-15.38,20240318,6880,15.12,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,20,2,0.25,24303290,3069,8.84,7940,7940,7880,10280,5540,7910,7918.96,7.64,0,-485,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1821,23.67,0.21,12,0.01,335.00,37927.00,9360,20240318,-15.28,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9360,-15.28,20240318,6880,15.26,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,100143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,20,2,0.25,6049600,763,2.20,7940,7940,7900,10280,5540,7910,7928.70,7.64,0,-350,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1821,23.67,0.21,12,0.00,335.00,37927.00,9360,20240318,-15.28,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9360,-15.28,20240318,6880,15.26,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N +20250314,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7940,30,2,0.38,47640,6,0.02,7940,7940,7940,10280,5540,7910,7940.00,7.64,0,0,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1823,23.70,0.21,12,0.00,335.00,37927.00,9360,20240318,-15.17,6880,20241209,15.41,8530,-6.92,20250206,7550,5.17,20250102,9360,-15.17,20240318,6880,15.41,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N 20250313,160141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,60,2,0.76,271879430,34699,254.06,7830,7980,7780,10200,5500,7850,7834.94,7.45,0,1523,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1816,23.61,0.21,12,0.15,335.00,37927.00,9360,20240318,-15.49,6880,20241209,14.97,8530,-7.27,20250206,7550,4.77,20250102,9360,-15.49,20240318,6880,14.97,20241209,0.36,N,003200,500,120 억,,1710047,N,N,67,N,00,N 20250313,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,30,2,0.38,263399290,33626,246.20,7830,7980,7780,10200,5500,7850,7833.20,7.45,0,1720,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1809,23.52,0.21,12,0.15,335.00,37927.00,9360,20240318,-15.81,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9360,-15.81,20240318,6880,14.53,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N 20250313,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,50,2,0.64,260667510,33280,243.67,7830,7980,7780,10200,5500,7850,7832.56,7.45,0,1770,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1814,23.58,0.21,12,0.14,335.00,37927.00,9360,20240318,-15.60,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9360,-15.60,20240318,6880,14.83,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N diff --git a/003220/price/prices-20250301.csv b/003220/price/prices-20250301.csv index d88c351fd443..2b7397091d46 100644 --- a/003220/price/prices-20250301.csv +++ b/003220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14100,20,2,0.14,745764920,52806,54.82,14080,14210,14070,18300,9860,14080,14122.74,14.24,0,8538,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3162,13.08,1.11,12,0.24,1078.00,12675.00,20700,20240717,-31.88,13350,20241210,5.62,15910,-11.38,20250106,13900,1.44,20250304,20700,-31.88,20240717,13350,5.62,20241210,3.42,N,003220,500,112 억,,3193270,N,N,6,N,00,N +20250314,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,40,2,0.28,641810780,45433,47.17,14080,14210,14070,18300,9860,14080,14126.53,14.24,0,8546,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3167,13.10,1.11,12,0.20,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14090,10,2,0.07,536492400,37963,39.41,14080,14210,14070,18300,9860,14080,14131.98,14.24,0,6225,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3160,13.07,1.11,12,0.17,1078.00,12675.00,20700,20240717,-31.93,13350,20241210,5.54,15910,-11.44,20250106,13900,1.37,20250304,20700,-31.93,20240717,13350,5.54,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,130142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14110,30,2,0.21,410184620,29004,30.11,14080,14210,14070,18300,9860,14080,14142.35,14.24,0,4698,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3165,13.09,1.11,12,0.13,1078.00,12675.00,20700,20240717,-31.84,13350,20241210,5.69,15910,-11.31,20250106,13900,1.51,20250304,20700,-31.84,20240717,13350,5.69,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,120144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14150,70,2,0.50,360833320,25507,26.48,14080,14210,14070,18300,9860,14080,14146.45,14.24,0,4160,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3174,13.13,1.12,12,0.11,1078.00,12675.00,20700,20240717,-31.64,13350,20241210,5.99,15910,-11.06,20250106,13900,1.80,20250304,20700,-31.64,20240717,13350,5.99,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,110143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14180,100,2,0.71,301740320,21324,22.14,14080,14210,14070,18300,9860,14080,14150.27,14.24,0,3630,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3180,13.15,1.12,12,0.10,1078.00,12675.00,20700,20240717,-31.50,13350,20241210,6.22,15910,-10.87,20250106,13900,2.01,20250304,20700,-31.50,20240717,13350,6.22,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,100143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14210,130,2,0.92,157484870,11150,11.58,14080,14210,14070,18300,9860,14080,14124.21,14.24,0,1759,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3187,13.18,1.12,12,0.05,1078.00,12675.00,20700,20240717,-31.35,13350,20241210,6.44,15910,-10.69,20250106,13900,2.23,20250304,20700,-31.35,20240717,13350,6.44,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N +20250314,090143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,40,2,0.28,3984630,283,0.29,14080,14120,14070,18300,9860,14080,14079.96,14.24,0,-16,14420,14250,14150,13980,13880,14200,13930,112,4220,500,10700,10,1,22427583,3167,13.10,1.11,12,0.00,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.42,N,003220,500,112 억,,3193270,N,N,250,N,00,N 20250313,160142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,-170,5,-1.19,1347503105,95365,10.73,14320,14320,14050,18520,9980,14250,14130.17,14.20,0,-467,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3158,13.06,1.11,12,0.43,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.44,N,003220,500,112 억,,3184249,N,N,250,N,00,N 20250313,150142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,-110,5,-0.77,1164878030,82403,9.27,14320,14320,14050,18520,9980,14250,14136.35,14.20,0,-1266,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3171,13.12,1.12,12,0.37,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N 20250313,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,-130,5,-0.91,1082387400,76564,8.62,14320,14320,14050,18520,9980,14250,14137.03,14.20,0,-1164,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3167,13.10,1.11,12,0.34,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N diff --git a/003230/price/prices-20250301.csv b/003230/price/prices-20250301.csv index 5d58392478e0..687be21cf68f 100644 --- a/003230/price/prices-20250301.csv +++ b/003230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,917000,36000,2,4.09,39354217000,43449,72.81,882000,920000,881000,1145000,617000,881000,905748.59,16.16,0,8852,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69078,54.71,12.08,12,0.58,16761.00,75884.00,940000,20250307,-2.45,177000,20240304,418.08,940000,-2.45,20250307,667000,37.48,20250203,940000,-2.45,20250307,184700,396.48,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,79,N,00,N +20250314,150144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,918000,37000,2,4.20,35470817500,39217,65.72,882000,920000,881000,1145000,617000,881000,904479.14,16.16,0,7627,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69153,54.77,12.10,12,0.52,16761.00,75884.00,940000,20250307,-2.34,177000,20240304,418.64,940000,-2.34,20250307,667000,37.63,20250203,940000,-2.34,20250307,184700,397.02,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,140143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,918000,37000,2,4.20,29505225500,32702,54.80,882000,920000,881000,1145000,617000,881000,902249.19,16.16,0,5943,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69153,54.77,12.10,12,0.43,16761.00,75884.00,940000,20250307,-2.34,177000,20240304,418.64,940000,-2.34,20250307,667000,37.63,20250203,940000,-2.34,20250307,184700,397.02,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,130142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,902000,21000,2,2.38,15642064000,17484,29.30,882000,904000,881000,1145000,617000,881000,894654.88,16.16,0,1372,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,67948,53.82,11.89,12,0.23,16761.00,75884.00,940000,20250307,-4.04,177000,20240304,409.60,940000,-4.04,20250307,667000,35.23,20250203,940000,-4.04,20250307,184700,388.36,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,120144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,898000,17000,2,1.93,11711997000,13121,21.99,882000,899000,881000,1145000,617000,881000,892619.98,16.16,0,55,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,67646,53.58,11.83,12,0.17,16761.00,75884.00,940000,20250307,-4.47,177000,20240304,407.34,940000,-4.47,20250307,667000,34.63,20250203,940000,-4.47,20250307,184700,386.19,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,110143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,894000,13000,2,1.48,8397436000,9415,15.78,882000,899000,881000,1145000,617000,881000,891927.94,16.16,0,158,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,67345,53.34,11.78,12,0.12,16761.00,75884.00,940000,20250307,-4.89,177000,20240304,405.08,940000,-4.89,20250307,667000,34.03,20250203,940000,-4.89,20250307,184700,384.03,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,100144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,893000,12000,2,1.36,5533798000,6198,10.39,882000,899000,881000,1145000,617000,881000,892847.55,16.16,0,90,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,67270,53.28,11.77,12,0.08,16761.00,75884.00,940000,20250307,-5.00,177000,20240304,404.52,940000,-5.00,20250307,667000,33.88,20250203,940000,-5.00,20250307,184700,383.49,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N +20250314,090143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,890000,9000,2,1.02,400483000,453,0.76,882000,890000,881000,1145000,617000,881000,884109.62,16.16,0,-86,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,67044,53.10,11.73,12,0.01,16761.00,75884.00,940000,20250307,-5.32,177000,20240304,402.82,940000,-5.32,20250307,667000,33.43,20250203,940000,-5.32,20250307,184700,381.86,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N 20250313,160142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,881000,1000,2,0.11,52920789000,59504,121.84,875000,906000,873000,1144000,616000,880000,889379.88,16.04,0,9788,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66366,52.56,11.61,12,0.79,16761.00,75884.00,940000,20250307,-6.28,169600,20240229,419.46,940000,-6.28,20250307,667000,32.08,20250203,940000,-6.28,20250307,184700,376.99,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,353,N,00,N 20250313,150143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,890000,10000,2,1.14,41012614000,46004,94.20,875000,906000,873000,1144000,616000,880000,891501.04,16.04,0,3026,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,67044,53.10,11.73,12,0.61,16761.00,75884.00,940000,20250307,-5.32,169600,20240229,424.76,940000,-5.32,20250307,667000,33.43,20250203,940000,-5.32,20250307,184700,381.86,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N 20250313,140142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,888000,8000,2,0.91,36041614000,40415,82.75,875000,906000,873000,1144000,616000,880000,891788.05,16.04,0,2012,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66893,52.98,11.70,12,0.54,16761.00,75884.00,940000,20250307,-5.53,169600,20240229,423.58,940000,-5.53,20250307,667000,33.13,20250203,940000,-5.53,20250307,184700,380.78,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N diff --git a/003240/price/prices-20250301.csv b/003240/price/prices-20250301.csv index b857c275dbfc..a9a34187cb5e 100644 --- a/003240/price/prices-20250301.csv +++ b/003240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,750000,-10000,5,-1.32,664465000,884,46.58,760000,760000,747000,988000,532000,760000,751657.24,4.85,0,-44,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8351,-45.13,0.20,12,0.08,-16618.00,3800650.00,849000,20250307,-11.66,510000,20240805,47.06,849000,-11.66,20250307,590000,27.12,20250102,849000,-11.66,20250307,510000,47.06,20240805,0.10,N,003240,5000,55 억,,54034,N,N,16,N,00,N +20250314,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,751000,-9000,5,-1.18,570042000,758,39.94,760000,760000,747000,988000,532000,760000,752034.30,4.85,0,10,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8362,-45.19,0.20,12,0.07,-16618.00,3800650.00,849000,20250307,-11.54,510000,20240805,47.25,849000,-11.54,20250307,590000,27.29,20250102,849000,-11.54,20250307,510000,47.25,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,748000,-12000,5,-1.58,516072000,686,36.14,760000,760000,747000,988000,532000,760000,752291.55,4.85,0,27,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8328,-45.01,0.20,12,0.06,-16618.00,3800650.00,849000,20250307,-11.90,510000,20240805,46.67,849000,-11.90,20250307,590000,26.78,20250102,849000,-11.90,20250307,510000,46.67,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,130142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,754000,-6000,5,-0.79,452204000,601,31.66,760000,760000,747000,988000,532000,760000,752419.30,4.85,0,32,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8395,-45.37,0.20,12,0.05,-16618.00,3800650.00,849000,20250307,-11.19,510000,20240805,47.84,849000,-11.19,20250307,590000,27.80,20250102,849000,-11.19,20250307,510000,47.84,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,120144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,753000,-7000,5,-0.92,399539000,531,27.98,760000,760000,747000,988000,532000,760000,752427.50,4.85,0,58,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8384,-45.31,0.20,12,0.05,-16618.00,3800650.00,849000,20250307,-11.31,510000,20240805,47.65,849000,-11.31,20250307,590000,27.63,20250102,849000,-11.31,20250307,510000,47.65,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,110143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,748000,-12000,5,-1.58,261484000,347,18.28,760000,760000,747000,988000,532000,760000,753556.20,4.85,0,-32,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8328,-45.01,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-11.90,510000,20240805,46.67,849000,-11.90,20250307,590000,26.78,20250102,849000,-11.90,20250307,510000,46.67,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,100144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,749000,-11000,5,-1.45,219599000,291,15.33,760000,760000,747000,988000,532000,760000,754635.74,4.85,0,-16,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8339,-45.07,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-11.78,510000,20240805,46.86,849000,-11.78,20250307,590000,26.95,20250102,849000,-11.78,20250307,510000,46.86,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N +20250314,090144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,760000,0,3,0.00,5320000,7,0.37,760000,760000,760000,988000,532000,760000,760000.00,4.85,0,-1,788666,774332,762666,748332,736666,781500,755500,56,228000,5000,562400,1000,1,1113400,8462,-45.73,0.20,12,0.00,-16618.00,3800650.00,849000,20250307,-10.48,510000,20240805,49.02,849000,-10.48,20250307,590000,28.81,20250102,849000,-10.48,20250307,510000,49.02,20240805,0.10,N,003240,5000,55 억,,54034,N,N,107,N,00,N 20250313,160142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,760000,9000,2,1.20,1422559500,1866,208.26,751000,777000,751000,976000,526000,751000,762360.25,4.87,0,18,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8462,-45.73,0.20,12,0.17,-16618.00,3800650.00,849000,20250307,-10.48,510000,20240805,49.02,849000,-10.48,20250307,590000,28.81,20250102,849000,-10.48,20250307,510000,49.02,20240805,0.08,N,003240,5000,55 억,,54181,N,N,83,N,00,N 20250313,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,764000,13000,2,1.73,1139541500,1495,166.85,751000,777000,751000,976000,526000,751000,762235.12,4.87,0,-54,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8506,-45.97,0.20,12,0.13,-16618.00,3800650.00,849000,20250307,-10.01,510000,20240805,49.80,849000,-10.01,20250307,590000,29.49,20250102,849000,-10.01,20250307,510000,49.80,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N 20250313,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,768000,17000,2,2.26,851461500,1119,124.89,751000,777000,751000,976000,526000,751000,760912.87,4.87,0,-79,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8551,-46.21,0.20,12,0.10,-16618.00,3800650.00,849000,20250307,-9.54,510000,20240805,50.59,849000,-9.54,20250307,590000,30.17,20250102,849000,-9.54,20250307,510000,50.59,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N diff --git a/003280/price/prices-20250301.csv b/003280/price/prices-20250301.csv index c5bace515244..f8f904f4ebf0 100644 --- a/003280/price/prices-20250301.csv +++ b/003280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1705,5,2,0.29,1751949223,1030822,85.39,1702,1732,1683,2210,1190,1700,1699.54,1.64,0,-319298,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4099,12.01,2.47,12,0.43,142.00,691.00,4050,20240411,-57.90,1454,20241209,17.26,2055,-17.03,20250115,1589,7.30,20250102,4050,-57.90,20240411,1454,17.26,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1708,8,2,0.47,1601538475,942738,78.09,1702,1732,1683,2210,1190,1700,1698.82,1.64,0,-300192,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4106,12.03,2.47,12,0.39,142.00,691.00,4050,20240411,-57.83,1454,20241209,17.47,2055,-16.89,20250115,1589,7.49,20250102,4050,-57.83,20240411,1454,17.47,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,4,2,0.24,1506844425,887237,73.49,1702,1732,1683,2210,1190,1700,1698.36,1.64,0,-310941,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4097,12.00,2.47,12,0.37,142.00,691.00,4050,20240411,-57.93,1454,20241209,17.19,2055,-17.08,20250115,1589,7.24,20250102,4050,-57.93,20240411,1454,17.19,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1707,7,2,0.41,1426714888,840246,69.60,1702,1732,1683,2210,1190,1700,1697.97,1.64,0,-303436,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4104,12.02,2.47,12,0.35,142.00,691.00,4050,20240411,-57.85,1454,20241209,17.40,2055,-16.93,20250115,1589,7.43,20250102,4050,-57.85,20240411,1454,17.40,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,120145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1697,-3,5,-0.18,1204382489,709740,58.79,1702,1732,1683,2210,1190,1700,1696.93,1.64,0,-310856,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4080,11.95,2.46,12,0.30,142.00,691.00,4050,20240411,-58.10,1454,20241209,16.71,2055,-17.42,20250115,1589,6.80,20250102,4050,-58.10,20240411,1454,16.71,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,110144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1694,-6,5,-0.35,1105770456,651648,53.98,1702,1732,1683,2210,1190,1700,1696.88,1.64,0,-295243,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4073,11.93,2.45,12,0.27,142.00,691.00,4050,20240411,-58.17,1454,20241209,16.51,2055,-17.57,20250115,1589,6.61,20250102,4050,-58.17,20240411,1454,16.51,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,100144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1684,-16,5,-0.94,696896311,410607,34.01,1702,1732,1683,2210,1190,1700,1697.23,1.64,0,-225956,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4049,11.86,2.44,12,0.17,142.00,691.00,4050,20240411,-58.42,1454,20241209,15.82,2055,-18.05,20250115,1589,5.98,20250102,4050,-58.42,20240411,1454,15.82,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N +20250314,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1713,13,2,0.76,42930940,25052,2.08,1702,1732,1702,2210,1190,1700,1713.72,1.64,0,3749,1802,1750,1724,1672,1646,1738,1660,1202,510,500,1080,1,1,240424899,4118,12.06,2.48,12,0.01,142.00,691.00,4050,20240411,-57.70,1454,20241209,17.81,2055,-16.64,20250115,1589,7.80,20250102,4050,-57.70,20240411,1454,17.81,20241209,2.60,N,003280,500,1202 억,,3952676,N,N,0,N,00,N 20250313,160143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1700,-19,5,-1.11,2069192241,1197304,141.36,1736,1776,1698,2230,1204,1719,1728.41,1.69,0,-171954,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4087,11.97,2.46,12,0.50,142.00,691.00,4050,20240411,-58.02,1454,20241209,16.92,2055,-17.27,20250115,1589,6.99,20250102,4050,-58.02,20240411,1454,16.92,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N 20250313,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1711,-8,5,-0.47,1781842720,1028559,121.44,1736,1776,1708,2230,1204,1719,1732.37,1.69,0,-128908,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4114,12.05,2.48,12,0.43,142.00,691.00,4050,20240411,-57.75,1454,20241209,17.68,2055,-16.74,20250115,1589,7.68,20250102,4050,-57.75,20240411,1454,17.68,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N 20250313,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-3,5,-0.17,1380086638,794047,93.75,1736,1776,1713,2230,1204,1719,1738.04,1.69,0,-11476,1741,1730,1720,1709,1699,1725,1704,1202,511,500,1100,1,1,240424899,4126,12.08,2.48,12,0.33,142.00,691.00,4050,20240411,-57.63,1454,20241209,18.02,2055,-16.50,20250115,1589,7.99,20250102,4050,-57.63,20240411,1454,18.02,20241209,2.62,N,003280,500,1202 억,,4054442,N,N,40,N,00,N diff --git a/003300/price/prices-20250301.csv b/003300/price/prices-20250301.csv index f717a425627c..18fed7b56b98 100644 --- a/003300/price/prices-20250301.csv +++ b/003300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,80,2,0.57,75985910,5412,165.00,14090,14150,13980,18250,9830,14040,14040.26,3.97,0,-574,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4354,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-11.97,12030,20240417,17.37,14410,-2.01,20250114,13600,3.82,20250102,16040,-11.97,20241226,12030,17.37,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,9,N,00,N +20250314,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,10,2,0.07,70789800,5043,153.75,14090,14150,13980,18250,9830,14040,14037.24,3.97,0,-285,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4332,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,0,3,0.00,55622730,3962,120.79,14090,14150,13980,18250,9830,14040,14039.05,3.97,0,-248,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4329,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,130143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,-40,5,-0.28,53055100,3779,115.21,14090,14150,13980,18250,9830,14040,14039.45,3.97,0,-238,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4317,4.14,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.72,12030,20240417,16.38,14410,-2.85,20250114,13600,2.94,20250102,16040,-12.72,20241226,12030,16.38,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,120145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,10,2,0.07,24195480,1721,52.47,14090,14150,14000,18250,9830,14040,14058.97,3.97,0,-619,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4332,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,30,2,0.21,19796790,1408,42.93,14090,14150,14000,18250,9830,14040,14060.22,3.97,0,-455,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,100144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14020,-20,5,-0.14,7762280,553,16.86,14090,14090,14000,18250,9830,14040,14036.67,3.97,0,-205,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4323,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.59,12030,20240417,16.54,14410,-2.71,20250114,13600,3.09,20250102,16040,-12.59,20241226,12030,16.54,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N +20250314,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,-40,5,-0.28,1288670,92,2.80,14090,14090,14000,18250,9830,14040,14007.28,3.97,0,-69,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4317,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.72,12030,20240417,16.38,14410,-2.85,20250114,13600,2.94,20250102,16040,-12.72,20241226,12030,16.38,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N 20250313,160143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,140,2,1.01,46161800,3280,71.24,13900,14170,13900,18070,9730,13900,14073.87,3.94,0,461,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4329,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,88,N,00,N 20250313,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,170,2,1.22,43689240,3104,67.42,13900,14170,13900,18070,9730,13900,14075.14,3.94,0,452,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N 20250313,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,160,2,1.15,37721265,2680,58.21,13900,14170,13900,18070,9730,13900,14075.10,3.94,0,762,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4335,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N diff --git a/003310/price/prices-20250301.csv b/003310/price/prices-20250301.csv index 607f91fb8ab0..c76210264f02 100644 --- a/003310/price/prices-20250301.csv +++ b/003310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1729,24,2,1.41,988586501,576866,97.69,1705,1740,1679,2215,1194,1705,1713.63,0.72,0,607,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,612,6.02,0.80,12,1.63,287.00,2167.00,1910,20250306,-9.48,1298,20240909,33.20,1910,-9.48,20250306,1412,22.45,20250102,1910,-9.48,20250306,1298,33.20,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1732,27,2,1.58,924154339,539652,91.39,1705,1740,1679,2215,1194,1705,1712.50,0.72,0,8582,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,613,6.03,0.80,12,1.52,287.00,2167.00,1910,20250306,-9.32,1298,20240909,33.44,1910,-9.32,20250306,1412,22.66,20250102,1910,-9.32,20250306,1298,33.44,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1733,28,2,1.64,749396969,438674,74.29,1705,1736,1679,2215,1194,1705,1708.32,0.72,0,3127,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,613,6.04,0.80,12,1.24,287.00,2167.00,1910,20250306,-9.27,1298,20240909,33.51,1910,-9.27,20250306,1412,22.73,20250102,1910,-9.27,20250306,1298,33.51,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,130143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1714,9,2,0.53,491915365,289408,49.01,1705,1719,1679,2215,1194,1705,1699.73,0.72,0,-4271,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,607,5.97,0.79,12,0.82,287.00,2167.00,1910,20250306,-10.26,1298,20240909,32.05,1910,-10.26,20250306,1412,21.39,20250102,1910,-10.26,20250306,1298,32.05,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,120145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1708,3,2,0.18,442555644,260505,44.11,1705,1719,1679,2215,1194,1705,1698.84,0.72,0,-9851,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,605,5.95,0.79,12,0.74,287.00,2167.00,1910,20250306,-10.58,1298,20240909,31.59,1910,-10.58,20250306,1412,20.96,20250102,1910,-10.58,20250306,1298,31.59,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,110144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1693,-12,5,-0.70,373816685,220089,37.27,1705,1719,1679,2215,1194,1705,1698.48,0.72,0,-17995,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,599,5.90,0.78,12,0.62,287.00,2167.00,1910,20250306,-11.36,1298,20240909,30.43,1910,-11.36,20250306,1412,19.90,20250102,1910,-11.36,20250306,1298,30.43,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,100145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1711,6,2,0.35,298290063,175598,29.74,1705,1719,1679,2215,1194,1705,1698.71,0.72,0,1959,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,606,5.96,0.79,12,0.50,287.00,2167.00,1910,20250306,-10.42,1298,20240909,31.82,1910,-10.42,20250306,1412,21.18,20250102,1910,-10.42,20250306,1298,31.82,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N +20250314,090144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1702,-3,5,-0.18,47315409,27716,4.69,1705,1719,1702,2215,1194,1705,1707.16,0.72,0,-12358,1762,1733,1704,1675,1646,1719,1661,187,510,500,1220,1,1,35392350,602,5.93,0.79,12,0.08,287.00,2167.00,1910,20250306,-10.89,1298,20240909,31.12,1910,-10.89,20250306,1412,20.54,20250102,1910,-10.89,20250306,1298,31.12,20240909,4.73,N,003310,500,186 억,,254053,N,N,0,N,00,N 20250313,160143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1705,-9,5,-0.53,990320923,582048,64.55,1720,1733,1675,2225,1200,1714,1701.37,0.53,0,64466,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,603,5.94,0.79,12,1.64,287.00,2167.00,1910,20250306,-10.73,1298,20240909,31.36,1910,-10.73,20250306,1412,20.75,20250102,1910,-10.73,20250306,1298,31.36,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N 20250313,150144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1686,-28,5,-1.63,815835542,479436,53.17,1720,1733,1675,2225,1200,1714,1701.60,0.53,0,66262,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,597,5.87,0.78,12,1.35,287.00,2167.00,1910,20250306,-11.73,1298,20240909,29.89,1910,-11.73,20250306,1412,19.41,20250102,1910,-11.73,20250306,1298,29.89,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N 20250313,140143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1689,-25,5,-1.46,744374464,436999,48.46,1720,1733,1681,2225,1200,1714,1703.33,0.53,0,57096,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,598,5.89,0.78,12,1.23,287.00,2167.00,1910,20250306,-11.57,1298,20240909,30.12,1910,-11.57,20250306,1412,19.62,20250102,1910,-11.57,20250306,1298,30.12,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N diff --git a/003350/price/prices-20250301.csv b/003350/price/prices-20250301.csv index e17a5fa172d8..e3d7a3626d36 100644 --- a/003350/price/prices-20250301.csv +++ b/003350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49450,200,2,0.41,2225486175,45108,75.95,49250,50000,48600,64000,34500,49250,49336.75,3.10,0,-543,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2241,30.77,4.14,12,1.00,1607.00,11934.00,89400,20240903,-44.69,22700,20240307,117.84,55300,-10.58,20250106,42250,17.04,20250210,89400,-44.69,20240903,23500,110.43,20240318,3.80,N,003350,500,22 억,,140485,N,N,2,N,00,N +20250314,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,300,2,0.61,2074795325,42063,70.83,49250,50000,48600,64000,34500,49250,49325.90,3.10,0,-1117,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2246,30.83,4.15,12,0.93,1607.00,11934.00,89400,20240903,-44.57,22700,20240307,118.28,55300,-10.40,20250106,42250,17.28,20250210,89400,-44.57,20240903,23500,110.85,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49800,550,2,1.12,1716599700,34866,58.71,49250,49900,48600,64000,34500,49250,49234.20,3.10,0,441,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2257,30.99,4.17,12,0.77,1607.00,11934.00,89400,20240903,-44.30,22700,20240307,119.38,55300,-9.95,20250106,42250,17.87,20250210,89400,-44.30,20240903,23500,111.91,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,130144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,300,2,0.61,1450885950,29513,49.70,49250,49750,48600,64000,34500,49250,49160.91,3.10,0,110,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2246,30.83,4.15,12,0.65,1607.00,11934.00,89400,20240903,-44.57,22700,20240307,118.28,55300,-10.40,20250106,42250,17.28,20250210,89400,-44.57,20240903,23500,110.85,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,120145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49450,200,2,0.41,1243546475,25321,42.64,49250,49750,48600,64000,34500,49250,49111.27,3.10,0,-1148,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2241,30.77,4.14,12,0.56,1607.00,11934.00,89400,20240903,-44.69,22700,20240307,117.84,55300,-10.58,20250106,42250,17.04,20250210,89400,-44.69,20240903,23500,110.43,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,110144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49000,-250,5,-0.51,1008503100,20551,34.60,49250,49750,48600,64000,34500,49250,49073.19,3.10,0,-2135,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2221,30.49,4.11,12,0.45,1607.00,11934.00,89400,20240903,-45.19,22700,20240307,115.86,55300,-11.39,20250106,42250,15.98,20250210,89400,-45.19,20240903,23500,108.51,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,100145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49300,50,2,0.10,597403325,12149,20.46,49250,49750,48900,64000,34500,49250,49173.05,3.10,0,-1277,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2234,30.68,4.13,12,0.27,1607.00,11934.00,89400,20240903,-44.85,22700,20240307,117.18,55300,-10.85,20250106,42250,16.69,20250210,89400,-44.85,20240903,23500,109.79,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N +20250314,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49300,50,2,0.10,38095500,775,1.30,49250,49300,48950,64000,34500,49250,49155.48,3.10,0,-179,51650,50450,49500,48300,47350,49975,47825,23,14750,500,30530,50,1,4532000,2234,30.68,4.13,12,0.02,1607.00,11934.00,89400,20240903,-44.85,22700,20240307,117.18,55300,-10.85,20250106,42250,16.69,20250210,89400,-44.85,20240903,23500,109.79,20240318,3.80,N,003350,500,22 억,,140485,N,N,41,N,00,N 20250313,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49250,-700,5,-1.40,2893786475,58693,34.01,50600,50700,48550,64900,35000,49950,49303.92,3.25,0,-9264,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2232,30.65,4.13,12,1.30,1607.00,11934.00,89400,20240903,-44.91,22700,20240307,116.96,55300,-10.94,20250106,42250,16.57,20250210,89400,-44.91,20240903,23500,109.57,20240318,3.73,N,003350,500,22 억,,147291,N,N,41,N,00,N 20250313,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49500,-450,5,-0.90,2746577300,55711,32.28,50600,50700,48550,64900,35000,49950,49300.45,3.25,0,-9139,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2243,30.80,4.15,12,1.23,1607.00,11934.00,89400,20240903,-44.63,22700,20240307,118.06,55300,-10.49,20250106,42250,17.16,20250210,89400,-44.63,20240903,23500,110.64,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N 20250313,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49750,-200,5,-0.40,2432742775,49384,28.62,50600,50700,48550,64900,35000,49950,49261.76,3.25,0,-8338,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2255,30.96,4.17,12,1.09,1607.00,11934.00,89400,20240903,-44.35,22700,20240307,119.16,55300,-10.04,20250106,42250,17.75,20250210,89400,-44.35,20240903,23500,111.70,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N diff --git a/003380/price/prices-20250301.csv b/003380/price/prices-20250301.csv index 670c7183f9fc..cf0806700656 100644 --- a/003380/price/prices-20250301.csv +++ b/003380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5200,50,2,0.97,958782460,183541,57.48,5160,5270,5160,6690,3610,5150,5223.81,6.82,0,28120,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5824,15.71,0.21,12,0.16,331.00,25100.00,7840,20240304,-33.67,4990,20240910,4.21,5630,-7.64,20250117,5090,2.16,20250228,7340,-29.16,20240315,4990,4.21,20240910,0.29,N,003380,100,112 억,,7638539,N,N,85,N,00,N +20250314,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,80,2,1.55,914588330,175059,54.82,5160,5270,5160,6690,3610,5150,5224.46,6.82,0,28373,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5858,15.80,0.21,12,0.16,331.00,25100.00,7840,20240304,-33.29,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7340,-28.75,20240315,4990,4.81,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,70,2,1.36,876040970,167672,52.51,5160,5270,5160,6690,3610,5150,5224.73,6.82,0,31361,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5847,15.77,0.21,12,0.15,331.00,25100.00,7840,20240304,-33.42,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,130144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,70,2,1.36,776366360,148588,46.53,5160,5270,5160,6690,3610,5150,5224.96,6.82,0,39742,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5847,15.77,0.21,12,0.13,331.00,25100.00,7840,20240304,-33.42,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,120146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,90,2,1.75,692505180,132555,41.51,5160,5270,5160,6690,3610,5150,5224.29,6.82,0,38268,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5869,15.83,0.21,12,0.12,331.00,25100.00,7840,20240304,-33.16,4990,20240910,5.01,5630,-6.93,20250117,5090,2.95,20250228,7340,-28.61,20240315,4990,5.01,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,90,2,1.75,435464760,83345,26.10,5160,5270,5160,6690,3610,5150,5224.85,6.82,0,31241,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5869,15.83,0.21,12,0.07,331.00,25100.00,7840,20240304,-33.16,4990,20240910,5.01,5630,-6.93,20250117,5090,2.95,20250228,7340,-28.61,20240315,4990,5.01,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,80,2,1.55,317487900,60718,19.01,5160,5270,5160,6690,3610,5150,5228.89,6.82,0,30409,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5858,15.80,0.21,12,0.05,331.00,25100.00,7840,20240304,-33.29,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7340,-28.75,20240315,4990,4.81,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N +20250314,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5170,20,2,0.39,5686560,1102,0.35,5160,5170,5160,6690,3610,5150,5160.22,6.82,0,179,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5791,15.62,0.21,12,0.00,331.00,25100.00,7840,20240304,-34.06,4990,20240910,3.61,5630,-8.17,20250117,5090,1.57,20250228,7340,-29.56,20240315,4990,3.61,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N 20250313,160144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5150,-80,5,-1.53,1648202650,318812,121.28,5230,5260,5150,6790,3670,5230,5169.85,6.79,0,-39547,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5768,15.56,0.21,12,0.28,331.00,25100.00,7990,20240229,-35.54,4990,20240910,3.21,5630,-8.53,20250117,5090,1.18,20250228,7340,-29.84,20240315,4990,3.21,20240910,0.29,N,003380,100,112 억,,7602917,N,N,66,N,00,N 20250313,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5160,-70,5,-1.34,1076003300,207723,79.02,5230,5260,5150,6790,3670,5230,5179.99,6.79,0,-35144,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5779,15.59,0.21,12,0.19,331.00,25100.00,7990,20240229,-35.42,4990,20240910,3.41,5630,-8.35,20250117,5090,1.38,20250228,7340,-29.70,20240315,4990,3.41,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N 20250313,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5160,-70,5,-1.34,952906650,183873,69.95,5230,5260,5150,6790,3670,5230,5182.42,6.79,0,-23273,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5779,15.59,0.21,12,0.16,331.00,25100.00,7990,20240229,-35.42,4990,20240910,3.41,5630,-8.35,20250117,5090,1.38,20250228,7340,-29.70,20240315,4990,3.41,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N diff --git a/003460/price/prices-20250301.csv b/003460/price/prices-20250301.csv index a23b4331c882..3ea95d101363 100644 --- a/003460/price/prices-20250301.csv +++ b/003460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,200036175,85883,114.77,2310,2330,2310,3025,1635,2330,2329.17,0.79,0,-150,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.15,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,16,N,00,N +20250314,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,185683625,79723,106.54,2310,2330,2310,3025,1635,2330,2329.11,0.79,0,-203,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.14,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,174081075,74734,99.87,2310,2330,2310,3025,1635,2330,2329.34,0.79,0,-243,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.13,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,130144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,125241705,53771,71.86,2310,2330,2310,3025,1635,2330,2329.17,0.79,0,-252,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.09,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,120146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,51835145,22265,29.75,2310,2330,2310,3025,1635,2330,2328.10,0.79,0,-252,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.04,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,110145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,45240410,19419,25.95,2310,2330,2310,3025,1635,2330,2329.70,0.79,0,-252,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.03,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,100146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,44986505,19310,25.81,2310,2330,2310,3025,1635,2330,2329.70,0.79,0,-252,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.03,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N +20250314,090145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,584450,253,0.34,2310,2330,2310,3025,1635,2330,2310.08,0.79,0,-252,2350,2340,2325,2315,2300,2345,2320,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.00,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447466,N,N,162,N,00,N 20250313,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,15,2,0.65,174124325,74828,170.01,2315,2335,2310,3005,1625,2315,2326.99,0.78,0,71,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1321,23.54,0.32,12,0.13,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,444847,N,N,162,N,00,N 20250313,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,15,2,0.65,40035075,17279,39.26,2315,2330,2310,3005,1625,2315,2316.98,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1321,23.54,0.32,12,0.03,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2330,0.00,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N 20250313,140144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,31942790,13795,31.34,2315,2325,2310,3005,1625,2315,2315.53,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N diff --git a/003470/price/prices-20250301.csv b/003470/price/prices-20250301.csv index c437475da539..303e0c32cb72 100644 --- a/003470/price/prices-20250301.csv +++ b/003470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2775,-15,5,-0.54,523427445,189524,45.84,2790,2790,2735,3625,1955,2790,2761.80,63.70,0,-87209,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5539,9.16,0.36,12,0.09,303.00,7803.00,3140,20240620,-11.62,2535,20250304,9.47,2825,-1.77,20250313,2535,9.47,20250304,3140,-11.62,20240620,2535,9.47,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,332,N,00,N +20250314,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2775,-15,5,-0.54,508511685,184146,44.54,2790,2790,2735,3625,1955,2790,2761.46,63.70,0,-86588,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5539,9.16,0.36,12,0.09,303.00,7803.00,3140,20240620,-11.62,2535,20250304,9.47,2825,-1.77,20250313,2535,9.47,20250304,3140,-11.62,20240620,2535,9.47,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2765,-25,5,-0.90,460017418,166629,40.30,2790,2790,2735,3625,1955,2790,2760.73,63.70,0,-79635,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5519,9.13,0.35,12,0.08,303.00,7803.00,3140,20240620,-11.94,2535,20250304,9.07,2825,-2.12,20250313,2535,9.07,20250304,3140,-11.94,20240620,2535,9.07,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2760,-30,5,-1.08,435498393,157752,38.16,2790,2790,2735,3625,1955,2790,2760.65,63.70,0,-77334,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5509,9.11,0.35,12,0.08,303.00,7803.00,3140,20240620,-12.10,2535,20250304,8.88,2825,-2.30,20250313,2535,8.88,20250304,3140,-12.10,20240620,2535,8.88,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,120146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2755,-35,5,-1.25,414677903,150203,36.33,2790,2790,2735,3625,1955,2790,2760.78,63.70,0,-74502,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5499,9.09,0.35,12,0.08,303.00,7803.00,3140,20240620,-12.26,2535,20250304,8.68,2825,-2.48,20250313,2535,8.68,20250304,3140,-12.26,20240620,2535,8.68,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,110145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2750,-40,5,-1.43,195194342,70622,17.08,2790,2790,2750,3625,1955,2790,2763.93,63.70,0,-36034,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5489,9.08,0.35,12,0.04,303.00,7803.00,3140,20240620,-12.42,2535,20250304,8.48,2825,-2.65,20250313,2535,8.48,20250304,3140,-12.42,20240620,2535,8.48,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2760,-30,5,-1.08,97582542,35208,8.52,2790,2790,2760,3625,1955,2790,2771.60,63.70,0,-18825,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5509,9.11,0.35,12,0.02,303.00,7803.00,3140,20240620,-12.10,2535,20250304,8.88,2825,-2.30,20250313,2535,8.88,20250304,3140,-12.10,20240620,2535,8.88,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N +20250314,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2775,-15,5,-0.54,4357600,1566,0.38,2790,2790,2770,3625,1955,2790,2782.63,63.70,0,-804,2870,2830,2785,2745,2700,2850,2765,9980,835,5000,2000,5,1,199596576,5539,9.16,0.36,12,0.00,303.00,7803.00,3140,20240620,-11.62,2535,20250304,9.47,2825,-1.77,20250313,2535,9.47,20250304,3140,-11.62,20240620,2535,9.47,20250304,0.72,N,003470,5000,9979 억,,127138482,N,N,252,N,00,N 20250313,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2790,40,2,1.45,1147387165,411906,192.09,2750,2825,2740,3575,1925,2750,2785.55,63.64,0,121961,2786,2767,2736,2717,2686,2777,2727,9980,825,5000,1980,5,1,199596576,5569,9.21,0.36,12,0.21,303.00,7803.00,3140,20240620,-11.15,2535,20250304,10.06,2825,-1.24,20250313,2535,10.06,20250304,3140,-11.15,20240620,2535,10.06,20250304,0.75,N,003470,5000,9979 억,,127027842,N,N,252,N,00,N 20250313,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2760,10,2,0.36,1097151525,393800,183.65,2750,2825,2740,3575,1925,2750,2786.06,63.64,0,125842,2786,2767,2736,2717,2686,2777,2727,9980,825,5000,1980,5,1,199596576,5509,9.11,0.35,12,0.20,303.00,7803.00,3140,20240620,-12.10,2535,20250304,8.88,2825,-2.30,20250313,2535,8.88,20250304,3140,-12.10,20240620,2535,8.88,20250304,0.75,N,003470,5000,9979 억,,127027842,N,N,292,N,00,N 20250313,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2770,20,2,0.73,1023724060,367228,171.26,2750,2825,2740,3575,1925,2750,2787.71,63.64,0,123845,2786,2767,2736,2717,2686,2777,2727,9980,825,5000,1980,5,1,199596576,5529,9.14,0.35,12,0.18,303.00,7803.00,3140,20240620,-11.78,2535,20250304,9.27,2825,-1.95,20250313,2535,9.27,20250304,3140,-11.78,20240620,2535,9.27,20250304,0.75,N,003470,5000,9979 억,,127027842,N,N,292,N,00,N diff --git a/003480/price/prices-20250301.csv b/003480/price/prices-20250301.csv index 7f03b3f12601..1a9cc654f1d4 100644 --- a/003480/price/prices-20250301.csv +++ b/003480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3525,-15,5,-0.42,94120305,26866,271.46,3510,3545,3485,4600,2480,3540,3503.32,1.14,0,516,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1041,13.77,0.29,12,0.09,256.00,12352.00,3875,20240603,-9.03,3155,20240405,11.73,3750,-6.00,20250107,3400,3.68,20250213,3875,-9.03,20240603,3155,11.73,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,3,N,00,N +20250314,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-25,5,-0.71,91036880,25991,262.61,3510,3545,3485,4600,2480,3540,3502.63,1.14,0,1089,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1038,13.73,0.28,12,0.09,256.00,12352.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-25,5,-0.71,90949115,25966,262.36,3510,3545,3485,4600,2480,3540,3502.62,1.14,0,1103,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1038,13.73,0.28,12,0.09,256.00,12352.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,130145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-25,5,-0.71,83420985,23818,240.66,3510,3545,3485,4600,2480,3540,3502.43,1.14,0,1127,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1038,13.73,0.28,12,0.08,256.00,12352.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,120146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-30,5,-0.85,83361235,23801,240.49,3510,3545,3485,4600,2480,3540,3502.43,1.14,0,1127,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.08,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,110146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,-45,5,-1.27,81287375,23209,234.51,3510,3545,3485,4600,2480,3540,3502.41,1.14,0,1127,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1032,13.65,0.28,12,0.08,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,100146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3525,-15,5,-0.42,21308490,6045,61.08,3510,3545,3510,4600,2480,3540,3524.98,1.14,0,28,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1041,13.77,0.29,12,0.02,256.00,12352.00,3875,20240603,-9.03,3155,20240405,11.73,3750,-6.00,20250107,3400,3.68,20250213,3875,-9.03,20240603,3155,11.73,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N +20250314,090146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-30,5,-0.85,133380,38,0.38,3510,3510,3510,4600,2480,3540,3510.00,1.14,0,-5,3586,3562,3531,3507,3476,3547,3492,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.00,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,335978,N,N,2,N,00,N 20250313,160144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3540,5,2,0.14,34751135,9891,71.18,3555,3555,3500,4595,2475,3535,3513.41,1.11,0,108,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1045,13.83,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.65,3155,20240405,12.20,3750,-5.60,20250107,3400,4.12,20250213,3875,-8.65,20240603,3155,12.20,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,2,N,00,N 20250313,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-25,5,-0.71,31538440,8978,64.61,3555,3555,3500,4595,2475,3535,3512.86,1.11,0,34,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,9,N,00,N 20250313,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-25,5,-0.71,24817570,7059,50.80,3555,3555,3500,4595,2475,3535,3515.73,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.02,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,9,N,00,N diff --git a/003490/price/prices-20250301.csv b/003490/price/prices-20250301.csv index ee9eb8e8350f..f64665a62b2f 100644 --- a/003490/price/prices-20250301.csv +++ b/003490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-300,5,-1.30,24743379375,1091527,48.28,22750,22900,22500,29900,16100,23000,22668.51,36.97,-62511,-41611,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83586,7.90,0.88,12,0.30,2873.00,25793.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.39,N,003490,5000,18411 억,,68052444,N,N,5302,N,00,N +20250314,150146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-350,5,-1.52,22895235850,1010068,44.67,22750,22900,22500,29900,16100,23000,22666.98,36.98,-52696,-47448,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83402,7.88,0.88,12,0.27,2873.00,25793.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.39,N,003490,5000,18411 억,,68062259,N,N,22537,N,00,N +20250314,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-350,5,-1.52,20629174800,910260,40.26,22750,22900,22500,29900,16100,23000,22662.90,36.98,-53137,-49319,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83402,7.88,0.88,12,0.25,2873.00,25793.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.39,N,003490,5000,18411 억,,68061818,N,N,22537,N,00,N +20250314,130145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-350,5,-1.52,18867604900,832545,36.82,22750,22900,22500,29900,16100,23000,22662.51,36.98,-46530,-45170,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83402,7.88,0.88,12,0.23,2873.00,25793.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.39,N,003490,5000,18411 억,,68068425,N,N,22537,N,00,N +20250314,120147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-450,5,-1.96,16533148450,729433,32.26,22750,22900,22500,29900,16100,23000,22665.70,36.98,-52046,-52639,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83034,7.85,0.87,12,0.20,2873.00,25793.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,22500,0.22,20250314,26150,-13.77,20241202,19400,16.24,20240805,0.39,N,003490,5000,18411 억,,68062909,N,N,22537,N,00,N +20250314,110146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-450,5,-1.96,13139627000,579000,25.61,22750,22900,22550,29900,16100,23000,22693.59,36.98,-44353,-44391,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83034,7.85,0.87,12,0.16,2873.00,25793.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,22550,0.00,20250314,26150,-13.77,20241202,19400,16.24,20240805,0.39,N,003490,5000,18411 억,,68070602,N,N,22537,N,00,N +20250314,100146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-300,5,-1.30,6779331600,297800,13.17,22750,22900,22650,29900,16100,23000,22764.62,37.00,-14021,-15589,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,83586,7.90,0.88,12,0.08,2873.00,25793.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22600,0.44,20250102,26150,-13.19,20241202,19400,17.01,20240805,0.39,N,003490,5000,18411 억,,68100934,N,N,22537,N,00,N +20250314,090146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22850,-150,5,-0.65,489992625,21517,0.95,22750,22900,22750,29900,16100,23000,22771.04,37.00,-8862,-9043,23600,23300,23000,22700,22400,23150,22550,18411,6900,5000,17940,50,1,368220661,84138,7.95,0.89,12,0.01,2873.00,25793.00,26150,20241202,-12.62,19400,20240805,17.78,24950,-8.42,20250227,22600,1.11,20250102,26150,-12.62,20241202,19400,17.78,20240805,0.39,N,003490,5000,18411 억,,68106093,N,N,22537,N,00,N 20250313,160145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23000,-300,5,-1.29,51583519375,2252611,271.38,23200,23300,22700,30250,16350,23300,22899.33,36.98,-287645,-401153,23600,23450,23300,23150,23000,23450,23150,18411,6950,5000,18170,50,1,368220661,84691,8.01,0.89,12,0.61,2873.00,25793.00,26150,20241202,-12.05,19400,20240805,18.56,24950,-7.82,20250227,22600,1.77,20250102,26150,-12.05,20241202,19400,18.56,20240805,0.38,N,003490,5000,18411 억,,68077825,N,N,22412,N,00,N 20250313,150145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22750,-550,5,-2.36,42922717625,1875506,225.95,23200,23300,22700,30250,16350,23300,22885.88,37.06,-144750,-308142,23600,23450,23300,23150,23000,23450,23150,18411,6950,5000,18170,50,1,368220661,83770,7.92,0.88,12,0.51,2873.00,25793.00,26150,20241202,-13.00,19400,20240805,17.27,24950,-8.82,20250227,22600,0.66,20250102,26150,-13.00,20241202,19400,17.27,20240805,0.38,N,003490,5000,18411 억,,68220720,N,N,4000,N,00,N 20250313,140145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22750,-550,5,-2.36,38454761100,1679117,202.29,23200,23300,22700,30250,16350,23300,22901.71,37.06,-151934,-292770,23600,23450,23300,23150,23000,23450,23150,18411,6950,5000,18170,50,1,368220661,83770,7.92,0.88,12,0.46,2873.00,25793.00,26150,20241202,-13.00,19400,20240805,17.27,24950,-8.82,20250227,22600,0.66,20250102,26150,-13.00,20241202,19400,17.27,20240805,0.38,N,003490,5000,18411 억,,68213536,N,N,4000,N,00,N diff --git a/003520/price/prices-20250301.csv b/003520/price/prices-20250301.csv index 05be0137ea1c..e1b4915b1aae 100644 --- a/003520/price/prices-20250301.csv +++ b/003520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1995,1,2,0.05,255232618,127636,72.27,1991,2015,1990,2590,1396,1994,1999.69,2.88,0,25111,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,1,1,182892731,3649,285.00,4.06,12,0.07,7.00,491.00,2790,20240911,-28.49,1823,20241210,9.43,2220,-10.14,20250106,1960,1.79,20250131,2790,-28.49,20240911,1823,9.43,20241210,0.21,N,003520,500,914 억,,5265136,N,N,488,N,00,N +20250314,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,11,2,0.55,239793048,119905,67.89,1991,2015,1990,2590,1396,1994,1999.86,2.88,0,24964,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3667,286.43,4.08,12,0.07,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1960,2.30,20250131,2790,-28.14,20240911,1823,9.98,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,6,2,0.30,208534986,104258,59.03,1991,2015,1990,2590,1396,1994,2000.18,2.88,0,31355,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3658,285.71,4.07,12,0.06,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1960,2.04,20250131,2790,-28.32,20240911,1823,9.71,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,130145,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,6,2,0.30,204731969,102357,57.95,1991,2015,1990,2590,1396,1994,2000.18,2.88,0,31027,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3658,285.71,4.07,12,0.06,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1960,2.04,20250131,2790,-28.32,20240911,1823,9.71,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,120147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,6,2,0.30,191244537,95615,54.14,1991,2015,1990,2590,1396,1994,2000.15,2.88,0,29912,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3658,285.71,4.07,12,0.05,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1960,2.04,20250131,2790,-28.32,20240911,1823,9.71,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,110146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,11,2,0.55,158349162,79174,44.83,1991,2015,1990,2590,1396,1994,2000.01,2.88,0,30277,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3667,286.43,4.08,12,0.04,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1960,2.30,20250131,2790,-28.14,20240911,1823,9.98,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,100147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,11,2,0.55,128714512,64400,36.46,1991,2015,1990,2590,1396,1994,1998.67,2.88,0,37276,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,5,1,182892731,3667,286.43,4.08,12,0.04,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1960,2.30,20250131,2790,-28.14,20240911,1823,9.98,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N +20250314,090146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1991,-3,5,-0.15,1371815,689,0.39,1991,1999,1991,2590,1396,1994,1991.02,2.88,0,-86,2043,2018,2005,1980,1967,2012,1974,914,596,500,1470,1,1,182892731,3641,284.43,4.05,12,0.00,7.00,491.00,2790,20240911,-28.64,1823,20241210,9.22,2220,-10.32,20250106,1960,1.58,20250131,2790,-28.64,20240911,1823,9.22,20241210,0.21,N,003520,500,914 억,,5265136,N,N,0,N,00,N 20250313,160145,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1994,-21,5,-1.04,352808028,176115,334.36,2015,2030,1992,2615,1415,2015,2003.28,2.80,0,-31171,2039,2026,2012,1999,1985,2033,2006,914,600,500,1490,1,1,182892731,3647,284.86,4.06,12,0.10,7.00,491.00,2790,20240911,-28.53,1823,20241210,9.38,2220,-10.18,20250106,1960,1.73,20250131,2790,-28.53,20240911,1823,9.38,20241210,0.21,N,003520,500,914 억,,5128324,N,N,190,N,00,N 20250313,150146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1995,-20,5,-0.99,307677769,153478,291.38,2015,2030,1995,2615,1415,2015,2004.70,2.80,0,-21790,2039,2026,2012,1999,1985,2033,2006,914,600,500,1490,1,1,182892731,3649,285.00,4.06,12,0.08,7.00,491.00,2790,20240911,-28.49,1823,20241210,9.43,2220,-10.14,20250106,1960,1.79,20250131,2790,-28.49,20240911,1823,9.43,20241210,0.21,N,003520,500,914 억,,5128324,N,N,190,N,00,N 20250313,140145,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2002,-13,5,-0.65,223002319,111074,210.88,2015,2030,1999,2615,1415,2015,2007.69,2.80,0,-2799,2039,2026,2012,1999,1985,2033,2006,914,600,500,1490,5,1,182892731,3662,286.00,4.08,12,0.06,7.00,491.00,2790,20240911,-28.24,1823,20241210,9.82,2220,-9.82,20250106,1960,2.14,20250131,2790,-28.24,20240911,1823,9.82,20241210,0.21,N,003520,500,914 억,,5128324,N,N,190,N,00,N diff --git a/003530/price/prices-20250301.csv b/003530/price/prices-20250301.csv index fb03e945164e..6ed4667bbcf7 100644 --- a/003530/price/prices-20250301.csv +++ b/003530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3435,-45,5,-1.29,1760128823,509551,68.07,3500,3500,3435,4520,2440,3480,3454.29,8.02,0,-193231,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7370,81.79,0.48,12,0.24,42.00,7213.00,5330,20240305,-35.55,2870,20240805,19.69,3875,-11.35,20250218,3280,4.73,20250210,4675,-26.52,20241112,2870,19.69,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,3773,N,00,N +20250314,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3445,-35,5,-1.01,1483721448,429201,57.33,3500,3500,3435,4520,2440,3480,3456.94,8.02,0,-162502,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7391,82.02,0.48,12,0.20,42.00,7213.00,5330,20240305,-35.37,2870,20240805,20.03,3875,-11.10,20250218,3280,5.03,20250210,4675,-26.31,20241112,2870,20.03,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3440,-40,5,-1.15,1296430707,374797,50.07,3500,3500,3435,4520,2440,3480,3459.02,8.02,0,-126841,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7380,81.90,0.48,12,0.17,42.00,7213.00,5330,20240305,-35.46,2870,20240805,19.86,3875,-11.23,20250218,3280,4.88,20250210,4675,-26.42,20241112,2870,19.86,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,130145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3455,-25,5,-0.72,1012953385,292479,39.07,3500,3500,3445,4520,2440,3480,3463.34,8.02,0,-106033,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7413,82.26,0.48,12,0.14,42.00,7213.00,5330,20240305,-35.18,2870,20240805,20.38,3875,-10.84,20250218,3280,5.34,20250210,4675,-26.10,20241112,2870,20.38,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3460,-20,5,-0.57,905977773,261511,34.93,3500,3500,3445,4520,2440,3480,3464.40,8.02,0,-98536,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7423,82.38,0.48,12,0.12,42.00,7213.00,5330,20240305,-35.08,2870,20240805,20.56,3875,-10.71,20250218,3280,5.49,20250210,4675,-25.99,20241112,2870,20.56,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,110146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3465,-15,5,-0.43,582814975,167964,22.44,3500,3500,3455,4520,2440,3480,3469.88,8.02,0,-62677,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7434,82.50,0.48,12,0.08,42.00,7213.00,5330,20240305,-34.99,2870,20240805,20.73,3875,-10.58,20250218,3280,5.64,20250210,4675,-25.88,20241112,2870,20.73,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,100147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3475,-5,5,-0.14,398060250,114648,15.31,3500,3500,3455,4520,2440,3480,3472.02,8.02,0,-23865,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7456,82.74,0.48,12,0.05,42.00,7213.00,5330,20240305,-34.80,2870,20240805,21.08,3875,-10.32,20250218,3280,5.95,20250210,4675,-25.67,20241112,2870,21.08,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N +20250314,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3495,15,2,0.43,42867550,12261,1.64,3500,3500,3475,4520,2440,3480,3496.25,8.02,0,-3302,3576,3527,3501,3452,3426,3515,3440,10727,1040,5000,2500,5,1,214547775,7498,83.21,0.48,12,0.01,42.00,7213.00,5330,20240305,-34.43,2870,20240805,21.78,3875,-9.81,20250218,3280,6.55,20250210,4675,-25.24,20241112,2870,21.78,20240805,2.55,N,003530,5000,10727 억,,17211362,N,N,42776,N,00,N 20250313,160145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,-20,5,-0.57,2591233532,738064,129.23,3505,3550,3475,4550,2450,3500,3510.98,8.02,0,-99815,3583,3541,3483,3441,3383,3562,3462,10727,1050,5000,2520,5,1,214547775,7466,82.86,0.48,12,0.34,42.00,7213.00,5330,20240305,-34.71,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4675,-25.56,20241112,2870,21.25,20240805,2.55,N,003530,5000,10727 억,,17204224,N,N,42776,N,00,N 20250313,150146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3490,-10,5,-0.29,2382030387,677990,118.71,3505,3550,3475,4550,2450,3500,3513.37,8.02,0,-72228,3583,3541,3483,3441,3383,3562,3462,10727,1050,5000,2520,5,1,214547775,7488,83.10,0.48,12,0.32,42.00,7213.00,5330,20240305,-34.52,2870,20240805,21.60,3875,-9.94,20250218,3280,6.40,20250210,4675,-25.35,20241112,2870,21.60,20240805,2.55,N,003530,5000,10727 억,,17204224,N,N,64159,N,00,N 20250313,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3500,0,3,0.00,2050647802,582979,102.08,3505,3550,3475,4550,2450,3500,3517.53,8.02,0,-21445,3583,3541,3483,3441,3383,3562,3462,10727,1050,5000,2520,5,1,214547775,7509,83.33,0.49,12,0.27,42.00,7213.00,5330,20240305,-34.33,2870,20240805,21.95,3875,-9.68,20250218,3280,6.71,20250210,4675,-25.13,20241112,2870,21.95,20240805,2.55,N,003530,5000,10727 억,,17204224,N,N,64159,N,00,N diff --git a/003540/price/prices-20250301.csv b/003540/price/prices-20250301.csv index 2587e24da237..102f552cb785 100644 --- a/003540/price/prices-20250301.csv +++ b/003540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16940,30,2,0.18,1076410385,63502,73.13,16880,17020,16860,21950,11840,16910,16950.81,8.84,0,-15833,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8601,11.00,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.41,14390,20240418,17.72,17330,-2.25,20250224,15760,7.49,20250110,18100,-6.41,20240315,14390,17.72,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,706,N,00,N +20250314,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,50,2,0.30,987997685,58289,67.12,16880,17020,16860,21950,11840,16910,16949.99,8.84,0,-14966,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8611,11.01,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.30,14390,20240418,17.86,17330,-2.14,20250224,15760,7.61,20250110,18100,-6.30,20240315,14390,17.86,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16930,20,2,0.12,836266145,49338,56.82,16880,17020,16860,21950,11840,16910,16949.74,8.84,0,-12519,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8596,10.99,0.45,12,0.10,1540.00,37497.00,18100,20240315,-6.46,14390,20240418,17.65,17330,-2.31,20250224,15760,7.42,20250110,18100,-6.46,20240315,14390,17.65,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,10,2,0.06,617798785,36440,41.96,16880,17020,16860,21950,11840,16910,16953.86,8.84,0,-6527,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8591,10.99,0.45,12,0.07,1540.00,37497.00,18100,20240315,-6.52,14390,20240418,17.58,17330,-2.37,20250224,15760,7.36,20250110,18100,-6.52,20240315,14390,17.58,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16940,30,2,0.18,541661215,31942,36.78,16880,17020,16860,21950,11840,16910,16957.65,8.84,0,-4226,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8601,11.00,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.41,14390,20240418,17.72,17330,-2.25,20250224,15760,7.49,20250110,18100,-6.41,20240315,14390,17.72,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16970,60,2,0.35,420111145,24775,28.53,16880,17020,16860,21950,11840,16910,16957.06,8.84,0,426,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8616,11.02,0.45,12,0.05,1540.00,37497.00,18100,20240315,-6.24,14390,20240418,17.93,17330,-2.08,20250224,15760,7.68,20250110,18100,-6.24,20240315,14390,17.93,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16940,30,2,0.18,301638615,17794,20.49,16880,17020,16860,21950,11840,16910,16951.70,8.84,0,1254,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8601,11.00,0.45,12,0.04,1540.00,37497.00,18100,20240315,-6.41,14390,20240418,17.72,17330,-2.25,20250224,15760,7.49,20250110,18100,-6.41,20240315,14390,17.72,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N +20250314,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16860,-50,5,-0.30,28763240,1704,1.96,16880,16910,16860,21950,11840,16910,16879.84,8.84,0,-1459,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8560,10.95,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.85,14390,20240418,17.16,17330,-2.71,20250224,15760,6.98,20250110,18100,-6.85,20240315,14390,17.16,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N 20250313,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,10,2,0.06,1469055465,86802,132.23,16900,17020,16820,21950,11830,16900,16924.21,8.79,0,8520,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8586,10.98,0.45,12,0.17,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17330,-2.42,20250224,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,306,N,00,N 20250313,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-10,5,-0.06,1164702865,68754,104.74,16900,17020,16850,21950,11830,16900,16940.15,8.79,0,8269,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8576,10.97,0.45,12,0.14,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N 20250313,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16990,90,2,0.53,692253235,40814,62.17,16900,17020,16900,21950,11830,16900,16961.17,8.79,0,5046,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8626,11.03,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.13,14390,20240418,18.07,17330,-1.96,20250224,15760,7.80,20250110,18100,-6.13,20240315,14390,18.07,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N diff --git a/003550/price/prices-20250301.csv b/003550/price/prices-20250301.csv index 913e05a59bea..1c9fce9b181c 100644 --- a/003550/price/prices-20250301.csv +++ b/003550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-600,5,-0.88,17859540850,265168,74.32,67600,67600,67000,88400,47600,68000,67351.74,35.02,0,-41469,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,106021,8.57,0.41,12,0.17,7867.00,165188.00,101500,20240314,-33.60,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,2425,N,00,N +20250314,150147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-600,5,-0.88,15487163850,229987,64.46,67600,67600,67000,88400,47600,68000,67339.27,35.02,0,-40615,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,106021,8.57,0.41,12,0.15,7867.00,165188.00,101500,20240314,-33.60,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-600,5,-0.88,11017883750,163708,45.88,67600,67600,67000,88400,47600,68000,67302.01,35.02,0,-47214,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,106021,8.57,0.41,12,0.10,7867.00,165188.00,101500,20240314,-33.60,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,130146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,-700,5,-1.03,8879007250,131955,36.98,67600,67600,67000,88400,47600,68000,67288.09,35.02,0,-43646,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,105864,8.55,0.41,12,0.08,7867.00,165188.00,101500,20240314,-33.69,66000,20250304,1.97,75400,-10.74,20250107,66000,1.97,20250304,101500,-33.69,20240314,66000,1.97,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,120148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-600,5,-0.88,7876269800,117068,32.81,67600,67600,67000,88400,47600,68000,67279.38,35.02,0,-36721,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,106021,8.57,0.41,12,0.07,7867.00,165188.00,101500,20240314,-33.60,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,110147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,-800,5,-1.18,6660452450,98983,27.74,67600,67600,67000,88400,47600,68000,67288.78,35.02,0,-29973,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,105706,8.54,0.41,12,0.06,7867.00,165188.00,101500,20240314,-33.79,66000,20250304,1.82,75400,-10.88,20250107,66000,1.82,20250304,101500,-33.79,20240314,66000,1.82,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,100148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,-800,5,-1.18,3978861900,59065,16.55,67600,67600,67000,88400,47600,68000,67364.01,35.02,0,-18844,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,105706,8.54,0.41,12,0.04,7867.00,165188.00,101500,20240314,-33.79,66000,20250304,1.82,75400,-10.88,20250107,66000,1.82,20250304,101500,-33.79,20240314,66000,1.82,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N +20250314,090147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,-500,5,-0.74,922424000,13702,3.84,67600,67600,67000,88400,47600,68000,67319.89,35.02,0,-5931,68933,68466,67933,67466,66933,68700,67700,7865,20400,5000,51680,100,1,157300993,106178,8.58,0.41,12,0.01,7867.00,165188.00,101500,20240314,-33.50,66000,20250304,2.27,75400,-10.48,20250107,66000,2.27,20250304,101500,-33.50,20240314,66000,2.27,20250304,0.07,N,003550,5000,7865 억,,55092822,N,N,8743,N,00,N 20250313,160146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,200,2,0.29,24220260100,356559,146.33,67600,68400,67400,88100,47500,67800,67927.76,35.13,0,-59650,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106965,8.64,0.41,12,0.23,7867.00,165188.00,101500,20240314,-33.00,66000,20250304,3.03,75400,-9.81,20250107,66000,3.03,20250304,101500,-33.00,20240314,66000,3.03,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,8702,N,00,N 20250313,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,-300,5,-0.44,9766992350,143897,59.06,67600,68400,67400,88100,47500,67800,67874.89,35.13,0,-29769,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106178,8.58,0.41,12,0.09,7867.00,165188.00,101500,20240314,-33.50,66000,20250304,2.27,75400,-10.48,20250107,66000,2.27,20250304,101500,-33.50,20240314,66000,2.27,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N 20250313,140146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,100,2,0.15,6671409150,98107,40.26,67600,68400,67600,88100,47500,67800,68001.36,35.13,0,-12142,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106807,8.63,0.41,12,0.06,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N diff --git a/003560/price/prices-20250301.csv b/003560/price/prices-20250301.csv index 4e166859a952..7516876dbf7b 100644 --- a/003560/price/prices-20250301.csv +++ b/003560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,130146,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,120148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,110147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,100148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250314,090148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240304,0.00,10760,20240304,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240314,10760,0.00,20240314,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250313,160146,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240229,0.00,10760,20240229,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240313,10760,0.00,20240313,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250313,150147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240229,0.00,10760,20240229,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240313,10760,0.00,20240313,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250313,140146,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240229,0.00,10760,20240229,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240313,10760,0.00,20240313,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250301.csv b/003570/price/prices-20250301.csv index 0ea27340dbdf..740cb3734792 100644 --- a/003570/price/prices-20250301.csv +++ b/003570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35050,-950,5,-2.64,3234416075,91483,50.39,36000,36200,34950,46800,25200,36000,35354.23,8.22,0,8538,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11655,12.12,1.33,12,0.28,2891.00,26304.00,37800,20250312,-7.28,15760,20240502,122.40,37800,-7.28,20250312,18630,88.14,20250102,37800,-7.28,20250312,15760,122.40,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,23,N,00,N +20250314,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35100,-900,5,-2.50,2645986700,74683,41.14,36000,36200,35000,46800,25200,36000,35428.10,8.22,0,-1798,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11672,12.14,1.33,12,0.22,2891.00,26304.00,37800,20250312,-7.14,15760,20240502,122.72,37800,-7.14,20250312,18630,88.41,20250102,37800,-7.14,20250312,15760,122.72,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35350,-650,5,-1.81,1871785325,52691,29.02,36000,36200,35050,46800,25200,36000,35522.07,8.22,0,-5234,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11755,12.23,1.34,12,0.16,2891.00,26304.00,37800,20250312,-6.48,15760,20240502,124.30,37800,-6.48,20250312,18630,89.75,20250102,37800,-6.48,20250312,15760,124.30,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,130147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35450,-550,5,-1.53,1670952625,47025,25.90,36000,36200,35050,46800,25200,36000,35531.37,8.22,0,-4156,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11788,12.26,1.35,12,0.14,2891.00,26304.00,37800,20250312,-6.22,15760,20240502,124.94,37800,-6.22,20250312,18630,90.28,20250102,37800,-6.22,20250312,15760,124.94,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,120148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35500,-500,5,-1.39,1502615625,42281,23.29,36000,36200,35050,46800,25200,36000,35536.69,8.22,0,-3552,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11805,12.28,1.35,12,0.13,2891.00,26304.00,37800,20250312,-6.08,15760,20240502,125.25,37800,-6.08,20250312,18630,90.55,20250102,37800,-6.08,20250312,15760,125.25,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,110147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35450,-550,5,-1.53,1177438575,33081,18.22,36000,36200,35250,46800,25200,36000,35590.21,8.22,0,-2845,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11788,12.26,1.35,12,0.10,2891.00,26304.00,37800,20250312,-6.22,15760,20240502,124.94,37800,-6.22,20250312,18630,90.28,20250102,37800,-6.22,20250312,15760,124.94,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,100148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35650,-350,5,-0.97,701765575,19658,10.83,36000,36200,35450,46800,25200,36000,35695.76,8.22,0,-433,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11855,12.33,1.36,12,0.06,2891.00,26304.00,37800,20250312,-5.69,15760,20240502,126.21,37800,-5.69,20250312,18630,91.36,20250102,37800,-5.69,20250312,15760,126.21,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N +20250314,090148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35700,-300,5,-0.83,83540600,2336,1.29,36000,36000,35450,46800,25200,36000,35740.95,8.22,0,-1458,38166,37082,35866,34782,33566,37625,35325,856,10800,2500,25200,50,1,33252697,11871,12.35,1.36,12,0.01,2891.00,26304.00,37800,20250312,-5.56,15760,20240502,126.52,37800,-5.56,20250312,18630,91.63,20250102,37800,-5.56,20250312,15760,126.52,20240502,0.69,N,003570,2500,856 억,,2733852,N,N,1371,N,00,N 20250313,160146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36000,1350,2,3.90,6505340100,181045,61.00,34650,36950,34650,45000,24300,34650,35935.64,8.16,0,19399,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11971,12.45,1.37,12,0.54,2891.00,26304.00,37800,20250312,-4.76,15760,20240502,128.43,37800,-4.76,20250312,18630,93.24,20250102,37800,-4.76,20250312,15760,128.43,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,1371,N,00,N 20250313,150147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35550,900,2,2.60,6138548975,170805,57.55,34650,36950,34650,45000,24300,34650,35942.65,8.16,0,18505,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11821,12.30,1.35,12,0.51,2891.00,26304.00,37800,20250312,-5.95,15760,20240502,125.57,37800,-5.95,20250312,18630,90.82,20250102,37800,-5.95,20250312,15760,125.57,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N 20250313,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35300,650,2,1.88,5479058025,152182,51.27,34650,36950,34650,45000,24300,34650,36007.71,8.16,0,18543,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11738,12.21,1.34,12,0.46,2891.00,26304.00,37800,20250312,-6.61,15760,20240502,123.98,37800,-6.61,20250312,18630,89.48,20250102,37800,-6.61,20250312,15760,123.98,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N diff --git a/003580/price/prices-20250301.csv b/003580/price/prices-20250301.csv index 285f2edcc999..2308f37a6f27 100644 --- a/003580/price/prices-20250301.csv +++ b/003580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3885,55,2,1.44,534021434,135074,64.20,4165,4165,3830,4975,2685,3830,3953.55,3.84,0,-17730,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1951,-7.22,3.33,12,0.27,-538.00,1167.00,9600,20240326,-59.53,3400,20250310,14.26,5380,-27.79,20250115,3400,14.26,20250310,9600,-59.53,20240326,3400,14.26,20250310,0.00,N,003580,500,251 억,,1926158,N,N,8,N,00,N +20250314,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3885,55,2,1.44,480891520,121413,57.71,4165,4165,3830,4975,2685,3830,3960.79,3.84,0,-19054,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1951,-7.22,3.33,12,0.24,-538.00,1167.00,9600,20240326,-59.53,3400,20250310,14.26,5380,-27.79,20250115,3400,14.26,20250310,9600,-59.53,20240326,3400,14.26,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3915,85,2,2.22,440789893,111136,52.82,4165,4165,3830,4975,2685,3830,3966.22,3.84,0,-16491,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1966,-7.28,3.35,12,0.22,-538.00,1167.00,9600,20240326,-59.22,3400,20250310,15.15,5380,-27.23,20250115,3400,15.15,20250310,9600,-59.22,20240326,3400,15.15,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3935,105,2,2.74,414371038,104397,49.62,4165,4165,3830,4975,2685,3830,3969.19,3.84,0,-15308,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1976,-7.31,3.37,12,0.21,-538.00,1167.00,9600,20240326,-59.01,3400,20250310,15.74,5380,-26.86,20250115,3400,15.74,20250310,9600,-59.01,20240326,3400,15.74,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,120149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3970,140,2,3.66,378949508,95408,45.35,4165,4165,3830,4975,2685,3830,3971.88,3.84,0,-15037,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1994,-7.38,3.40,12,0.19,-538.00,1167.00,9600,20240326,-58.65,3400,20250310,16.76,5380,-26.21,20250115,3400,16.76,20250310,9600,-58.65,20240326,3400,16.76,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,160,2,4.18,340038548,85652,40.71,4165,4165,3830,4975,2685,3830,3970.00,3.84,0,-14813,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,2004,-7.42,3.42,12,0.17,-538.00,1167.00,9600,20240326,-58.44,3400,20250310,17.35,5380,-25.84,20250115,3400,17.35,20250310,9600,-58.44,20240326,3400,17.35,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,170,2,4.44,276465988,69633,33.10,4165,4165,3830,4975,2685,3830,3970.33,3.84,0,-8362,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,2009,-7.43,3.43,12,0.14,-538.00,1167.00,9600,20240326,-58.33,3400,20250310,17.65,5380,-25.65,20250115,3400,17.65,20250310,9600,-58.33,20240326,3400,17.65,20250310,0.00,N,003580,500,251 억,,1926158,N,N,22,N,00,N +20250314,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3830,0,3,0.00,0,0,0.00,0,0,0,4975,2685,3830,0.00,3.84,0,0,4196,4012,3896,3712,3596,3955,3655,251,1145,500,2680,5,1,50218121,1923,-7.12,3.28,12,0.00,-538.00,1167.00,9600,20240326,-60.10,3400,20250310,12.65,5380,-28.81,20250115,3400,12.65,20250310,9600,-60.10,20240326,3400,12.65,20250310,0.00,N,003580,500,251 억,,1926158,Y,N,22,N,00,N 20250313,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3830,-185,5,-4.61,810460930,209205,249.71,4080,4080,3780,5210,2815,4015,3874.07,3.82,0,-21956,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1923,-7.12,3.28,12,0.42,-538.00,1167.00,9600,20240326,-60.10,3400,20250310,12.65,5380,-28.81,20250115,3400,12.65,20250310,9600,-60.10,20240326,3400,12.65,20250310,0.00,N,003580,500,251 억,,1916221,N,N,22,N,00,N 20250313,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3835,-180,5,-4.48,764976865,197249,235.44,4080,4080,3780,5210,2815,4015,3878.23,3.82,0,-18174,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1926,-7.13,3.29,12,0.39,-538.00,1167.00,9600,20240326,-60.05,3400,20250310,12.79,5380,-28.72,20250115,3400,12.79,20250310,9600,-60.05,20240326,3400,12.79,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N 20250313,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3825,-190,5,-4.73,551259965,141085,168.40,4080,4080,3810,5210,2815,4015,3907.29,3.82,0,-19653,4151,4082,3996,3927,3841,4117,3962,251,1195,500,2810,5,1,50218121,1921,-7.11,3.28,12,0.28,-538.00,1167.00,9600,20240326,-60.16,3400,20250310,12.50,5380,-28.90,20250115,3400,12.50,20250310,9600,-60.16,20240326,3400,12.50,20250310,0.00,N,003580,500,251 억,,1916221,N,N,40,N,00,N diff --git a/003610/price/prices-20250301.csv b/003610/price/prices-20250301.csv index 4d1aab75dbb8..68586518a612 100644 --- a/003610/price/prices-20250301.csv +++ b/003610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3910,30,2,0.77,594438295,151209,102.28,3925,3980,3840,5040,2720,3880,3931.73,0.00,0,16824,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1572,217.22,0.81,09,0.38,18.00,4835.00,4890,20241216,-20.04,2010,20240311,94.53,4495,-13.01,20250103,3345,16.89,20250205,4890,-20.04,20241216,2020,93.56,20240321,2.17,N,003610,500,211 억,,0,N,N,11,N,00,N +20250314,150148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,15,2,0.39,552574825,140485,95.03,3925,3980,3840,5040,2720,3880,3933.35,0.00,0,22353,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1566,216.39,0.81,09,0.35,18.00,4835.00,4890,20241216,-20.35,2010,20240311,93.78,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2020,92.82,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,140148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3915,35,2,0.90,477640645,121284,82.04,3925,3980,3840,5040,2720,3880,3938.22,0.00,0,25394,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1574,217.50,0.81,09,0.30,18.00,4835.00,4890,20241216,-19.94,2010,20240311,94.78,4495,-12.90,20250103,3345,17.04,20250205,4890,-19.94,20241216,2020,93.81,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,130147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,60,2,1.55,384031340,97508,65.96,3925,3980,3840,5040,2720,3880,3938.48,0.00,0,28409,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1584,218.89,0.81,09,0.24,18.00,4835.00,4890,20241216,-19.43,2010,20240311,96.02,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2020,95.05,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,120149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,60,2,1.55,338945590,86063,58.21,3925,3980,3840,5040,2720,3880,3938.37,0.00,0,32338,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1584,218.89,0.81,09,0.21,18.00,4835.00,4890,20241216,-19.43,2010,20240311,96.02,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2020,95.05,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,110148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,45,2,1.16,283955910,72069,48.75,3925,3980,3840,5040,2720,3880,3940.09,0.00,0,32570,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1578,218.06,0.81,09,0.18,18.00,4835.00,4890,20241216,-19.73,2010,20240311,95.27,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2020,94.31,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,100149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3965,85,2,2.19,185887590,47115,31.87,3925,3980,3840,5040,2720,3880,3945.45,0.00,0,30102,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1594,220.28,0.82,09,0.12,18.00,4835.00,4890,20241216,-18.92,2010,20240311,97.26,4495,-11.79,20250103,3345,18.54,20250205,4890,-18.92,20241216,2020,96.29,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N +20250314,090148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,45,2,1.16,474740,122,0.08,3925,3925,3840,5040,2720,3880,3896.05,0.00,0,31,4030,3955,3915,3840,3800,3992,3877,212,1160,500,2790,5,1,40202158,1578,218.06,0.81,09,0.00,18.00,4835.00,4890,20241216,-19.73,2010,20240311,95.27,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2020,94.31,20240321,2.17,N,003610,500,211 억,,0,N,N,122,N,00,N 20250313,160147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3880,-20,5,-0.51,580622985,147835,107.56,3875,3990,3875,5070,2730,3900,3927.51,0.00,0,-30886,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1560,215.56,0.80,09,0.37,18.00,4835.00,4890,20241216,-20.65,2010,20240311,93.03,4495,-13.68,20250103,3345,15.99,20250205,4890,-20.65,20241216,2020,92.08,20240321,2.15,N,003610,500,211 억,,0,N,N,122,N,00,N 20250313,150147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3915,15,2,0.38,574544755,146272,106.42,3875,3990,3875,5070,2730,3900,3927.92,0.00,0,-29799,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1574,217.50,0.81,09,0.36,18.00,4835.00,4890,20241216,-19.94,2010,20240311,94.78,4495,-12.90,20250103,3345,17.04,20250205,4890,-19.94,20241216,2020,93.81,20240321,2.15,N,003610,500,211 억,,0,N,N,50,N,00,N 20250313,140147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3905,5,2,0.13,507403495,129037,93.88,3875,3990,3875,5070,2730,3900,3932.23,0.00,0,-18550,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1570,216.94,0.81,09,0.32,18.00,4835.00,4890,20241216,-20.14,2010,20240311,94.28,4495,-13.13,20250103,3345,16.74,20250205,4890,-20.14,20241216,2020,93.32,20240321,2.15,N,003610,500,211 억,,0,N,N,50,N,00,N diff --git a/003620/price/prices-20250301.csv b/003620/price/prices-20250301.csv index c8883daf2e9d..53af2dc50cb5 100644 --- a/003620/price/prices-20250301.csv +++ b/003620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3855,-90,5,-2.28,1572221108,403698,46.29,3950,3975,3855,5120,2765,3945,3894.55,24.40,0,-21833,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7571,80.31,0.67,12,0.21,48.00,5791.00,8280,20240304,-53.44,3540,20250203,8.90,4885,-21.08,20250226,3540,8.90,20250203,7970,-51.63,20240314,3540,8.90,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,4081,N,00,N +20250314,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3860,-85,5,-2.15,1384690891,355105,40.72,3950,3975,3860,5120,2765,3945,3899.38,24.40,0,-16602,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7581,80.42,0.67,12,0.18,48.00,5791.00,8280,20240304,-53.38,3540,20250203,9.04,4885,-20.98,20250226,3540,9.04,20250203,7970,-51.57,20240314,3540,9.04,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,-65,5,-1.65,1265781488,324365,37.20,3950,3975,3860,5120,2765,3945,3902.34,24.40,0,-14189,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7620,80.83,0.67,12,0.17,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,7970,-51.32,20240314,3540,9.60,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,130148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3865,-80,5,-2.03,1218962897,312264,35.81,3950,3975,3860,5120,2765,3945,3903.63,24.40,0,-12693,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7591,80.52,0.67,12,0.16,48.00,5791.00,8280,20240304,-53.32,3540,20250203,9.18,4885,-20.88,20250226,3540,9.18,20250203,7970,-51.51,20240314,3540,9.18,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,120149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,-65,5,-1.65,1130494652,289410,33.19,3950,3975,3860,5120,2765,3945,3906.20,24.40,0,-4329,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7620,80.83,0.67,12,0.15,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,7970,-51.32,20240314,3540,9.60,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,110148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3875,-70,5,-1.77,1034890712,264723,30.36,3950,3975,3860,5120,2765,3945,3909.33,24.40,0,1458,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7611,80.73,0.67,12,0.13,48.00,5791.00,8280,20240304,-53.20,3540,20250203,9.46,4885,-20.68,20250226,3540,9.46,20250203,7970,-51.38,20240314,3540,9.46,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,100149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3910,-35,5,-0.89,696563702,177574,20.36,3950,3975,3880,5120,2765,3945,3922.67,24.40,0,20705,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7679,81.46,0.68,12,0.09,48.00,5791.00,8280,20240304,-52.78,3540,20250203,10.45,4885,-19.96,20250226,3540,10.45,20250203,7970,-50.94,20240314,3540,10.45,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N +20250314,090149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3885,-60,5,-1.52,53201390,13533,1.55,3950,3955,3885,5120,2765,3945,3931.23,24.40,0,-6629,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7630,80.94,0.67,12,0.01,48.00,5791.00,8280,20240304,-53.08,3540,20250203,9.75,4885,-20.47,20250226,3540,9.75,20250203,7970,-51.25,20240314,3540,9.75,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N 20250313,160147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3945,155,2,4.09,3325181419,859309,136.70,3815,3945,3780,4925,2655,3790,3868.96,24.39,0,72266,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7748,82.19,0.68,12,0.44,48.00,5791.00,8280,20240304,-52.36,3540,20250203,11.44,4885,-19.24,20250226,3540,11.44,20250203,8210,-51.95,20240313,3540,11.44,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,15833,N,00,N 20250313,150148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,90,2,2.37,2675287394,693616,110.34,3815,3945,3780,4925,2655,3790,3857.02,24.39,0,74730,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7620,80.83,0.67,12,0.35,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,8210,-52.74,20240313,3540,9.60,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N 20250313,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3840,50,2,1.32,2336143653,605627,96.34,3815,3945,3780,4925,2655,3790,3857.40,24.39,0,68742,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7542,80.00,0.66,12,0.31,48.00,5791.00,8280,20240304,-53.62,3540,20250203,8.47,4885,-21.39,20250226,3540,8.47,20250203,8210,-53.23,20240313,3540,8.47,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N diff --git a/003650/price/prices-20250301.csv b/003650/price/prices-20250301.csv index 2b82fa2a9d36..0916520fd6fb 100644 --- a/003650/price/prices-20250301.csv +++ b/003650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99200,-2800,5,-2.75,432538050,4348,20.75,104300,105000,95000,132600,71400,102000,99479.97,33.93,0,-315,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1726,3.62,0.45,12,0.25,27388.00,219506.00,115900,20250313,-14.41,73600,20240415,34.78,115900,-14.41,20250313,86200,15.08,20250106,115900,-14.41,20250313,73600,34.78,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,98800,-3200,5,-3.14,420154050,4223,20.15,104300,105000,95000,132600,71400,102000,99491.84,33.93,0,-314,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1719,3.61,0.45,12,0.24,27388.00,219506.00,115900,20250313,-14.75,73600,20240415,34.24,115900,-14.75,20250313,86200,14.62,20250106,115900,-14.75,20250313,73600,34.24,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99600,-2400,5,-2.35,363218550,3648,17.41,104300,105000,95000,132600,71400,102000,99566.49,33.93,0,-313,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1733,3.64,0.45,12,0.21,27388.00,219506.00,115900,20250313,-14.06,73600,20240415,35.33,115900,-14.06,20250313,86200,15.55,20250106,115900,-14.06,20250313,73600,35.33,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99600,-2400,5,-2.35,348712750,3502,16.71,104300,105000,95000,132600,71400,102000,99575.31,33.93,0,-271,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1733,3.64,0.45,12,0.20,27388.00,219506.00,115900,20250313,-14.06,73600,20240415,35.33,115900,-14.06,20250313,86200,15.55,20250106,115900,-14.06,20250313,73600,35.33,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,98900,-3100,5,-3.04,324636150,3260,15.56,104300,105000,95000,132600,71400,102000,99581.64,33.93,0,-245,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1721,3.61,0.45,12,0.19,27388.00,219506.00,115900,20250313,-14.67,73600,20240415,34.38,115900,-14.67,20250313,86200,14.73,20250106,115900,-14.67,20250313,73600,34.38,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99100,-2900,5,-2.84,301033850,3022,14.42,104300,105000,95000,132600,71400,102000,99614.11,33.93,0,-222,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1724,3.62,0.45,12,0.17,27388.00,219506.00,115900,20250313,-14.50,73600,20240415,34.65,115900,-14.50,20250313,86200,14.97,20250106,115900,-14.50,20250313,73600,34.65,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99800,-2200,5,-2.16,242394350,2433,11.61,104300,105000,95000,132600,71400,102000,99627.76,33.93,0,-154,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1736,3.64,0.45,12,0.14,27388.00,219506.00,115900,20250313,-13.89,73600,20240415,35.60,115900,-13.89,20250313,86200,15.78,20250106,115900,-13.89,20250313,73600,35.60,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N +20250314,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,102600,600,2,0.59,50225000,484,2.31,104300,105000,102000,132600,71400,102000,103770.66,33.93,0,-45,128466,115232,102666,89432,76866,121850,96050,87,30600,5000,73440,100,1,1739672,1785,3.75,0.47,12,0.03,27388.00,219506.00,115900,20250313,-11.48,73600,20240415,39.40,115900,-11.48,20250313,86200,19.03,20250106,115900,-11.48,20250313,73600,39.40,20240415,0.21,N,003650,5000,86 억,,590350,N,N,4,N,00,N 20250313,160148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,102000,11900,2,13.21,2145022300,20849,3963.69,90100,115900,90100,117100,63100,90100,102884.17,33.90,0,546,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1774,3.72,0.46,12,1.20,27388.00,219506.00,115900,20250313,-11.99,73600,20240415,38.59,115900,-11.99,20250313,86200,18.33,20250106,115900,-11.99,20250313,73600,38.59,20240415,0.22,N,003650,5000,86 억,,589804,N,N,4,N,00,N 20250313,150148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,101900,11800,2,13.10,1607708800,15504,2947.53,90100,115900,90100,117100,63100,90100,103696.39,33.90,0,377,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1773,3.72,0.46,12,0.89,27388.00,219506.00,115900,20250313,-12.08,73600,20240415,38.45,115900,-12.08,20250313,86200,18.21,20250106,115900,-12.08,20250313,73600,38.45,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N 20250313,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99600,9500,2,10.54,564093200,5842,1110.65,90100,100800,90100,117100,63100,90100,96558.23,33.90,0,223,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1733,3.64,0.45,12,0.34,27388.00,219506.00,104500,20241008,-4.69,73600,20240415,35.33,100800,-1.19,20250313,86200,15.55,20250106,104500,-4.69,20241008,73600,35.33,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N diff --git a/003670/price/prices-20250301.csv b/003670/price/prices-20250301.csv index 7a2db31d7e62..5fbee06d5fd0 100644 --- a/003670/price/prices-20250301.csv +++ b/003670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137400,-3500,5,-2.48,48586943100,352826,69.30,140900,142400,135000,183100,98700,140900,137707.76,9.30,0,-18099,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,106434,370.35,4.52,12,0.46,371.00,30412.00,341000,20240313,-59.71,122700,20250210,11.98,158200,-13.15,20250107,122700,11.98,20250210,334500,-58.92,20240314,122700,11.98,20250210,0.92,N,003670,500,387 억,,7204072,N,N,11533,N,00,N +20250314,150149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,-3100,5,-2.20,43196605000,313583,61.59,140900,142400,135000,183100,98700,140900,137750.80,9.30,0,-20526,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,106744,371.43,4.53,12,0.40,371.00,30412.00,341000,20240313,-59.59,122700,20250210,12.31,158200,-12.90,20250107,122700,12.31,20250210,334500,-58.80,20240314,122700,12.31,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,-3400,5,-2.41,37128667150,269540,52.94,140900,142400,135000,183100,98700,140900,137747.16,9.30,0,-24594,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,106512,370.62,4.52,12,0.35,371.00,30412.00,341000,20240313,-59.68,122700,20250210,12.06,158200,-13.08,20250107,122700,12.06,20250210,334500,-58.89,20240314,122700,12.06,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,130148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,-3800,5,-2.70,33190256700,240890,47.31,140900,142400,135000,183100,98700,140900,137780.58,9.30,0,-31450,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,106202,369.54,4.51,12,0.31,371.00,30412.00,341000,20240313,-59.79,122700,20250210,11.74,158200,-13.34,20250107,122700,11.74,20250210,334500,-59.01,20240314,122700,11.74,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,120150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136200,-4700,5,-3.34,29953357850,217257,42.67,140900,142400,135000,183100,98700,140900,137869.31,9.30,0,-32544,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,105505,367.12,4.48,12,0.28,371.00,30412.00,341000,20240313,-60.06,122700,20250210,11.00,158200,-13.91,20250107,122700,11.00,20250210,334500,-59.28,20240314,122700,11.00,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,110149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136800,-4100,5,-2.91,27109274800,196409,38.58,140900,142400,135000,183100,98700,140900,138023.23,9.30,0,-32254,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,105970,368.73,4.50,12,0.25,371.00,30412.00,341000,20240313,-59.88,122700,20250210,11.49,158200,-13.53,20250107,122700,11.49,20250210,334500,-59.10,20240314,122700,11.49,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,100150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136600,-4300,5,-3.05,17656439650,126892,24.92,140900,142400,136500,183100,98700,140900,139144.11,9.30,0,-22577,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,105815,368.19,4.49,12,0.16,371.00,30412.00,341000,20240313,-59.94,122700,20250210,11.33,158200,-13.65,20250107,122700,11.33,20250210,334500,-59.16,20240314,122700,11.33,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N +20250314,090149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140400,-500,5,-0.35,1198691450,8521,1.67,140900,141200,139800,183100,98700,140900,140672.46,9.30,0,-3074,151366,146132,142966,137732,134566,144550,136150,387,42200,500,101440,100,1,77463220,108758,378.44,4.62,12,0.01,371.00,30412.00,341000,20240313,-58.83,122700,20250210,14.43,158200,-11.25,20250107,122700,14.43,20250210,334500,-58.03,20240314,122700,14.43,20250210,0.92,N,003670,500,387 억,,7204072,N,N,7730,N,00,N 20250313,160148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140900,-4500,5,-3.09,72176046450,504832,130.01,147100,148200,139800,189000,101800,145400,142973.17,9.31,0,-34954,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,109146,379.78,4.63,12,0.65,371.00,30412.00,341000,20240313,-58.68,122700,20250210,14.83,158200,-10.94,20250107,122700,14.83,20250210,341000,-58.68,20240313,122700,14.83,20250210,0.91,N,003670,500,387 억,,7213848,N,N,7729,N,00,N 20250313,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140700,-4700,5,-3.23,50891062000,353637,91.08,147100,148200,140200,189000,101800,145400,143907.63,9.31,0,-43793,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,108991,379.25,4.63,12,0.46,371.00,30412.00,341000,20240313,-58.74,122700,20250210,14.67,158200,-11.06,20250107,122700,14.67,20250210,341000,-58.74,20240313,122700,14.67,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N 20250313,140148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141700,-3700,5,-2.54,43302908400,299765,77.20,147100,148200,141300,189000,101800,145400,144456.19,9.31,0,-45587,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,109765,381.94,4.66,12,0.39,371.00,30412.00,341000,20240313,-58.45,122700,20250210,15.48,158200,-10.43,20250107,122700,15.48,20250210,341000,-58.45,20240313,122700,15.48,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N diff --git a/003680/price/prices-20250301.csv b/003680/price/prices-20250301.csv index efb6e3938b23..2cdfba3fc327 100644 --- a/003680/price/prices-20250301.csv +++ b/003680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-10,5,-0.21,45567285,9467,78.62,4825,4825,4790,6270,3380,4825,4813.28,2.57,0,-124,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,299,24.44,0.53,12,0.15,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4640,3.77,20250304,11740,-58.99,20240614,4500,7.00,20241115,1.09,N,003680,5000,310 억,,159773,N,N,1,N,00,N +20250314,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4810,-15,5,-0.31,36637625,7611,63.21,4825,4825,4790,6270,3380,4825,4813.77,2.57,0,-132,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,299,24.42,0.53,12,0.12,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,5220,-7.85,20250107,4640,3.66,20250304,11740,-59.03,20240614,4500,6.89,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,140149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-10,5,-0.21,27299200,5670,47.09,4825,4825,4790,6270,3380,4825,4814.67,2.57,0,-130,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,299,24.44,0.53,12,0.09,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4640,3.77,20250304,11740,-58.99,20240614,4500,7.00,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,130148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,0,3,0.00,12561385,2606,21.64,4825,4825,4790,6270,3380,4825,4820.18,2.57,0,-130,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,300,24.49,0.53,12,0.04,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,120150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-5,5,-0.10,12378040,2568,21.33,4825,4825,4790,6270,3380,4825,4820.11,2.57,0,-129,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,299,24.47,0.53,12,0.04,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,110149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,0,3,0.00,10782430,2237,18.58,4825,4825,4790,6270,3380,4825,4820.04,2.57,0,-130,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,300,24.49,0.53,12,0.04,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,100150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,0,3,0.00,6242450,1296,10.76,4825,4825,4790,6270,3380,4825,4816.71,2.57,0,-78,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,300,24.49,0.53,12,0.02,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N +20250314,090149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4790,-35,5,-0.73,527955,110,0.91,4825,4825,4790,6270,3380,4825,4799.59,2.57,0,-108,4855,4840,4825,4810,4795,4832,4802,310,1445,5000,3370,5,1,6209515,297,24.31,0.53,12,0.00,197.00,9078.00,11740,20240614,-59.20,4500,20241115,6.44,5220,-8.24,20250107,4640,3.23,20250304,11740,-59.20,20240614,4500,6.44,20241115,1.09,N,003680,5000,310 억,,159773,N,N,18,N,00,N 20250313,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,5,2,0.10,58094919,12041,81.04,4830,4840,4810,6260,3375,4820,4824.76,2.59,0,-852,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.49,0.53,12,0.19,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.10,N,003680,5000,310 억,,160527,N,N,18,N,00,N 20250313,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-5,5,-0.10,52049179,10785,72.58,4830,4840,4810,6260,3375,4820,4826.07,2.59,0,-838,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,299,24.44,0.53,12,0.17,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4640,3.77,20250304,11740,-58.99,20240614,4500,7.00,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N 20250313,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,10,2,0.21,39321174,8143,54.80,4830,4840,4815,6260,3375,4820,4828.83,2.59,0,-837,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.52,0.53,12,0.13,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N diff --git a/003690/price/prices-20250301.csv b/003690/price/prices-20250301.csv index 568bc0c0fe2d..760bae5967f4 100644 --- a/003690/price/prices-20250301.csv +++ b/003690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-60,5,-0.74,1964944075,243661,182.10,8120,8150,8050,10550,5690,8120,8064.25,27.21,0,-40674,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15703,5.53,0.46,12,0.13,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,53004791,N,N,110,N,00,N +20250314,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,-70,5,-0.86,1759694955,218180,163.05,8120,8150,8050,10550,5690,8120,8065.34,27.21,0,-28177,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15683,5.53,0.46,12,0.11,1457.00,17385.00,8550,20241203,-5.85,6365,20240415,26.47,8400,-4.17,20250115,7850,2.55,20250106,9550,-15.71,20241105,7500,7.33,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,-70,5,-0.86,1210428070,149957,112.07,8120,8150,8050,10550,5690,8120,8071.83,27.21,0,-18086,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15683,5.53,0.46,12,0.08,1457.00,17385.00,8550,20241203,-5.85,6365,20240415,26.47,8400,-4.17,20250115,7850,2.55,20250106,9550,-15.71,20241105,7500,7.33,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,130149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-60,5,-0.74,787679730,97507,72.87,8120,8150,8060,10550,5690,8120,8078.19,27.21,0,-14675,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15703,5.53,0.46,12,0.05,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,120151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-60,5,-0.74,578790610,71599,53.51,8120,8150,8060,10550,5690,8120,8083.78,27.21,0,-8071,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15703,5.53,0.46,12,0.04,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,110149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-50,5,-0.62,348788480,43081,32.20,8120,8150,8070,10550,5690,8120,8096.11,27.21,0,-3966,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15722,5.54,0.46,12,0.02,1457.00,17385.00,8550,20241203,-5.61,6365,20240415,26.79,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,100150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-10,5,-0.12,142264190,17539,13.11,8120,8150,8080,10550,5690,8120,8111.31,27.21,0,-4022,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15800,5.57,0.47,12,0.01,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N +20250314,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,-40,5,-0.49,43270840,5329,3.98,8120,8150,8080,10550,5690,8120,8119.88,27.21,0,-2104,8173,8146,8113,8086,8053,8160,8100,974,2430,500,6330,10,1,194821031,15742,5.55,0.46,12,0.00,1457.00,17385.00,8550,20241203,-5.50,6365,20240415,26.94,8400,-3.81,20250115,7850,2.93,20250106,9550,-15.39,20241105,7500,7.73,20240415,0.01,N,003690,500,974 억,,53004791,N,N,409,N,00,N 20250313,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,20,2,0.25,1085708650,133807,70.83,8110,8140,8080,10530,5670,8100,8113.99,27.20,0,-13137,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15819,5.57,0.47,12,0.07,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52997468,N,N,409,N,00,N 20250313,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,882205660,108718,57.55,8110,8140,8080,10530,5670,8100,8114.62,27.20,0,-4631,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.06,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,52997468,N,N,2006,N,00,N 20250313,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,765833420,94359,49.95,8110,8140,8090,10530,5670,8100,8116.17,27.20,0,-1381,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,52997468,N,N,2006,N,00,N diff --git a/003720/price/prices-20250301.csv b/003720/price/prices-20250301.csv index 9aca09e02b84..0b644696d75d 100644 --- a/003720/price/prices-20250301.csv +++ b/003720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,300,2,7.52,1535826432,360680,188.87,3990,4380,3990,5180,2795,3990,4258.14,3.98,0,89619,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1459,7.83,2.09,12,1.06,548.00,2051.00,5660,20240924,-24.20,3000,20240805,43.00,4950,-13.33,20250221,3615,18.67,20250102,5660,-24.20,20240924,3000,43.00,20240805,2.66,N,003720,500,170 억,,1351712,N,N,9,N,00,N +20250314,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4305,315,2,7.89,1505569992,353621,185.17,3990,4380,3990,5180,2795,3990,4257.58,3.98,0,89648,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1464,7.86,2.10,12,1.04,548.00,2051.00,5660,20240924,-23.94,3000,20240805,43.50,4950,-13.03,20250221,3615,19.09,20250102,5660,-23.94,20240924,3000,43.50,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4330,340,2,8.52,1319946157,310284,162.48,3990,4380,3990,5180,2795,3990,4253.99,3.98,0,65762,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1472,7.90,2.11,12,0.91,548.00,2051.00,5660,20240924,-23.50,3000,20240805,44.33,4950,-12.53,20250221,3615,19.78,20250102,5660,-23.50,20240924,3000,44.33,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,305,2,7.64,1083404330,255659,133.88,3990,4340,3990,5180,2795,3990,4237.69,3.98,0,66434,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1460,7.84,2.09,12,0.75,548.00,2051.00,5660,20240924,-24.12,3000,20240805,43.17,4950,-13.23,20250221,3615,18.81,20250102,5660,-24.12,20240924,3000,43.17,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,290,2,7.27,869392885,205983,107.86,3990,4305,3990,5180,2795,3990,4220.70,3.98,0,51801,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1455,7.81,2.09,12,0.61,548.00,2051.00,5660,20240924,-24.38,3000,20240805,42.67,4950,-13.54,20250221,3615,18.40,20250102,5660,-24.38,20240924,3000,42.67,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,265,2,6.64,757566325,179837,94.17,3990,4305,3990,5180,2795,3990,4212.52,3.98,0,45667,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1447,7.76,2.07,12,0.53,548.00,2051.00,5660,20240924,-24.82,3000,20240805,41.83,4950,-14.04,20250221,3615,17.70,20250102,5660,-24.82,20240924,3000,41.83,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,290,2,7.27,577464295,137607,72.06,3990,4305,3990,5180,2795,3990,4196.47,3.98,0,43365,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1455,7.81,2.09,12,0.40,548.00,2051.00,5660,20240924,-24.38,3000,20240805,42.67,4950,-13.54,20250221,3615,18.40,20250102,5660,-24.38,20240924,3000,42.67,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N +20250314,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,110,2,2.76,33867935,8318,4.36,3990,4110,3990,5180,2795,3990,4071.64,3.98,0,-284,4350,4170,4040,3860,3730,4105,3795,170,1190,500,2870,5,1,34000000,1394,7.48,2.00,12,0.02,548.00,2051.00,5660,20240924,-27.56,3000,20240805,36.67,4950,-17.17,20250221,3615,13.42,20250102,5660,-27.56,20240924,3000,36.67,20240805,2.66,N,003720,500,170 억,,1351712,N,N,83,N,00,N 20250313,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-180,5,-4.32,768161542,189596,48.79,4175,4220,3910,5420,2920,4170,4051.70,3.94,0,-16030,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1357,7.28,1.95,12,0.56,548.00,2051.00,5660,20240924,-29.51,3000,20240805,33.00,4950,-19.39,20250221,3615,10.37,20250102,5660,-29.51,20240924,3000,33.00,20240805,2.57,N,003720,500,170 억,,1341070,N,N,83,N,00,N 20250313,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-155,5,-3.72,668644967,164695,42.39,4175,4220,3910,5420,2920,4170,4059.90,3.94,0,-8971,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1365,7.33,1.96,12,0.48,548.00,2051.00,5660,20240924,-29.06,3000,20240805,33.83,4950,-18.89,20250221,3615,11.07,20250102,5660,-29.06,20240924,3000,33.83,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N 20250313,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,-135,5,-3.24,538581367,132293,34.05,4175,4220,3910,5420,2920,4170,4071.13,3.94,0,-10258,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1372,7.36,1.97,12,0.39,548.00,2051.00,5660,20240924,-28.71,3000,20240805,34.50,4950,-18.48,20250221,3615,11.62,20250102,5660,-28.71,20240924,3000,34.50,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N diff --git a/003780/price/prices-20250301.csv b/003780/price/prices-20250301.csv index a837045702db..2cd373baac63 100644 --- a/003780/price/prices-20250301.csv +++ b/003780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,240,2,2.82,813925150,93288,103.59,8450,8820,8430,11050,5950,8500,8724.86,2.26,0,1406,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1136,11.31,1.77,12,0.72,773.00,4951.00,12100,20250203,-27.77,5620,20240805,55.52,12100,-27.77,20250203,8000,9.25,20250307,12100,-27.77,20250203,5620,55.52,20240805,8.16,N,003780,500,65 억,,293849,N,N,4,N,00,N +20250314,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,250,2,2.94,752156360,86229,95.75,8450,8820,8430,11050,5950,8500,8722.78,2.26,0,2824,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1138,11.32,1.77,12,0.66,773.00,4951.00,12100,20250203,-27.69,5620,20240805,55.69,12100,-27.69,20250203,8000,9.38,20250307,12100,-27.69,20250203,5620,55.69,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,260,2,3.06,657923960,75468,83.80,8450,8820,8430,11050,5950,8500,8717.92,2.26,0,1846,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1139,11.33,1.77,12,0.58,773.00,4951.00,12100,20250203,-27.60,5620,20240805,55.87,12100,-27.60,20250203,8000,9.50,20250307,12100,-27.60,20250203,5620,55.87,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,290,2,3.41,607442080,69718,77.42,8450,8820,8430,11050,5950,8500,8712.84,2.26,0,3113,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1143,11.37,1.78,12,0.54,773.00,4951.00,12100,20250203,-27.36,5620,20240805,56.41,12100,-27.36,20250203,8000,9.88,20250307,12100,-27.36,20250203,5620,56.41,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8820,320,2,3.76,504549135,57994,64.40,8450,8820,8430,11050,5950,8500,8700.02,2.26,0,3075,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1147,11.41,1.78,12,0.45,773.00,4951.00,12100,20250203,-27.11,5620,20240805,56.94,12100,-27.11,20250203,8000,10.25,20250307,12100,-27.11,20250203,5620,56.94,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8700,200,2,2.35,377472265,43512,48.32,8450,8780,8430,11050,5950,8500,8675.13,2.26,0,888,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1131,11.25,1.76,12,0.33,773.00,4951.00,12100,20250203,-28.10,5620,20240805,54.80,12100,-28.10,20250203,8000,8.75,20250307,12100,-28.10,20250203,5620,54.80,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,250,2,2.94,276397785,31940,35.47,8450,8780,8430,11050,5950,8500,8653.66,2.26,0,2013,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1138,11.32,1.77,12,0.25,773.00,4951.00,12100,20250203,-27.69,5620,20240805,55.69,12100,-27.69,20250203,8000,9.38,20250307,12100,-27.69,20250203,5620,55.69,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N +20250314,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8430,-70,5,-0.82,24523690,2904,3.22,8450,8500,8430,11050,5950,8500,8444.80,2.26,0,360,8706,8602,8436,8332,8166,8655,8385,65,2550,500,6290,10,1,13000000,1096,10.91,1.70,12,0.02,773.00,4951.00,12100,20250203,-30.33,5620,20240805,50.00,12100,-30.33,20250203,8000,5.38,20250307,12100,-30.33,20250203,5620,50.00,20240805,8.16,N,003780,500,65 억,,293849,N,N,40,N,00,N 20250313,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8500,80,2,0.95,755115665,90040,87.68,8390,8540,8270,10940,5900,8420,8385.70,2.32,0,-2940,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1105,11.00,1.72,12,0.69,773.00,4951.00,12100,20250203,-29.75,5620,20240805,51.25,12100,-29.75,20250203,8000,6.25,20250307,12100,-29.75,20250203,5620,51.25,20240805,8.30,N,003780,500,65 억,,301157,N,N,40,N,00,N 20250313,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8470,50,2,0.59,647346800,77316,75.29,8390,8540,8270,10940,5900,8420,8372.74,2.32,0,2030,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1101,10.96,1.71,12,0.59,773.00,4951.00,12100,20250203,-30.00,5620,20240805,50.71,12100,-30.00,20250203,8000,5.88,20250307,12100,-30.00,20250203,5620,50.71,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N 20250313,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8430,10,2,0.12,557496800,66712,64.96,8390,8470,8270,10940,5900,8420,8356.77,2.32,0,-1532,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1096,10.91,1.70,12,0.51,773.00,4951.00,12100,20250203,-30.33,5620,20240805,50.00,12100,-30.33,20250203,8000,5.38,20250307,12100,-30.33,20250203,5620,50.00,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N diff --git a/003800/price/prices-20250301.csv b/003800/price/prices-20250301.csv index 0eeb1d760ae1..c6c902746f5a 100644 --- a/003800/price/prices-20250301.csv +++ b/003800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,50,2,0.20,11969875,479,79.83,25000,25500,24850,32400,17500,24950,24989.26,1.76,0,73,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2773,4.21,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,150151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,200,2,0.80,11668975,467,77.83,25000,25500,24850,32400,17500,24950,24987.10,1.76,0,67,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2789,4.23,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,140150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,250,2,1.00,10146125,406,67.67,25000,25500,24850,32400,17500,24950,24990.46,1.76,0,47,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2795,4.24,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,130150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,50,2,0.20,9619125,385,64.17,25000,25500,24850,32400,17500,24950,24984.74,1.76,0,42,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2773,4.21,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,120151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24900,-50,5,-0.20,9519225,381,63.50,25000,25500,24850,32400,17500,24950,24984.84,1.76,0,44,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2761,4.19,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.24,23400,20240805,6.41,25750,-3.30,20250227,24400,2.05,20250204,28700,-13.24,20240521,23400,6.41,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,110150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-100,5,-0.40,6630225,265,44.17,25000,25500,24850,32400,17500,24950,25019.72,1.76,0,39,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2756,4.18,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.41,23400,20240805,6.20,25750,-3.50,20250227,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,100151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,100,2,0.40,2587775,103,17.17,25000,25500,24950,32400,17500,24950,25124.03,1.76,0,11,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N +20250314,090151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,50,2,0.20,475000,19,3.17,25000,25000,25000,32400,17500,24950,25000.00,1.76,0,18,25416,25182,25066,24832,24716,25125,24775,111,7450,1000,17960,50,1,11090000,2773,4.21,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195672,N,N,0,N,00,N 20250313,160149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,-50,5,-0.20,15030750,600,66.23,25000,25300,24950,32500,17500,25000,25051.25,1.76,0,37,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2767,4.20,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,N,003800,1000,110 억,,194935,N,N,0,N,00,N 20250313,150150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,0,3,0.00,14481700,578,63.80,25000,25300,25000,32500,17500,25000,25054.84,1.76,0,44,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,194935,N,N,0,N,00,N 20250313,140150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,13231700,528,58.28,25000,25300,25000,32500,17500,25000,25060.04,1.76,0,32,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,194935,N,N,0,N,00,N diff --git a/003830/price/prices-20250301.csv b/003830/price/prices-20250301.csv index 01b195881dbb..fc7aae007492 100644 --- a/003830/price/prices-20250301.csv +++ b/003830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,200,2,0.18,24511500,219,67.80,113000,113000,111500,145600,78400,112000,111924.66,0.18,0,2,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,0,3,0.00,23951500,214,66.25,113000,113000,111500,145600,78400,112000,111922.90,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1487,14.26,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,200,2,0.18,21607300,193,59.75,113000,113000,111500,145600,78400,112000,111954.92,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,200,2,0.18,21607300,193,59.75,113000,113000,111500,145600,78400,112000,111954.92,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111800,-200,5,-0.18,20712400,185,57.28,113000,113000,111500,145600,78400,112000,111958.92,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1485,14.24,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.62,94600,20240805,18.18,113900,-1.84,20250310,102600,8.97,20250102,123700,-9.62,20241002,94600,18.18,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111800,-200,5,-0.18,20377400,182,56.35,113000,113000,111500,145600,78400,112000,111963.74,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1485,14.24,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.62,94600,20240805,18.18,113900,-1.84,20250310,102600,8.97,20250102,123700,-9.62,20241002,94600,18.18,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111800,-200,5,-0.18,14119400,126,39.01,113000,113000,111800,145600,78400,112000,112058.73,0.18,0,1,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1485,14.24,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.62,94600,20240805,18.18,113900,-1.84,20250310,102600,8.97,20250102,123700,-9.62,20241002,94600,18.18,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N +20250314,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,1000,2,0.89,113000,1,0.31,113000,113000,113000,145600,78400,112000,113000.00,0.18,0,0,114533,113266,112133,110866,109733,112700,110300,66,33600,5000,76160,100,1,1328000,1501,14.39,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.01,N,003830,5000,66 억,,2388,N,N,4,N,00,N 20250313,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,0,3,0.00,36211900,323,538.33,112500,113400,111000,145600,78400,112000,112121.28,0.18,0,1,113733,112866,111333,110466,108933,113300,110900,66,33600,5000,76160,100,1,1328000,1487,14.26,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2387,N,N,4,N,00,N 20250313,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,0,3,0.00,32627900,291,485.00,112500,113400,111000,145600,78400,112000,112123.37,0.18,0,1,113733,112866,111333,110466,108933,113300,110900,66,33600,5000,76160,100,1,1328000,1487,14.26,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2387,N,N,2,N,00,N 20250313,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,0,3,0.00,32404000,289,481.67,112500,113400,111000,145600,78400,112000,112124.57,0.18,0,1,113733,112866,111333,110466,108933,113300,110900,66,33600,5000,76160,100,1,1328000,1487,14.26,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2387,N,N,2,N,00,N diff --git a/003850/price/prices-20250301.csv b/003850/price/prices-20250301.csv index 1b458654ead4..1fa5be38aaa1 100644 --- a/003850/price/prices-20250301.csv +++ b/003850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9640,70,2,0.73,451794845,46934,60.71,9650,9710,9560,12440,6700,9570,9626.15,6.89,0,1052,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8366,16.48,1.15,12,0.05,585.00,8367.00,13750,20240320,-29.89,9180,20241209,5.01,10910,-11.64,20250108,9560,0.84,20250314,13750,-29.89,20240320,9180,5.01,20241209,1.09,N,003850,500,433 억,,5977418,N,N,294,N,00,N +20250314,150151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9630,60,2,0.63,414258675,43039,55.67,9650,9710,9560,12440,6700,9570,9625.19,6.89,0,2525,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8358,16.46,1.15,12,0.05,585.00,8367.00,13750,20240320,-29.96,9180,20241209,4.90,10910,-11.73,20250108,9560,0.73,20250314,13750,-29.96,20240320,9180,4.90,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,140151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9600,30,2,0.31,360705055,37470,48.47,9650,9710,9560,12440,6700,9570,9626.50,6.89,0,4856,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8332,16.41,1.15,12,0.04,585.00,8367.00,13750,20240320,-30.18,9180,20241209,4.58,10910,-12.01,20250108,9560,0.42,20250314,13750,-30.18,20240320,9180,4.58,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,130150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9620,50,2,0.52,290769325,30183,39.04,9650,9710,9560,12440,6700,9570,9633.55,6.89,0,6471,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8349,16.44,1.15,12,0.03,585.00,8367.00,13750,20240320,-30.04,9180,20241209,4.79,10910,-11.82,20250108,9560,0.63,20250314,13750,-30.04,20240320,9180,4.79,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,120152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9610,40,2,0.42,263437255,27341,35.37,9650,9710,9560,12440,6700,9570,9635.25,6.89,0,8281,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8340,16.43,1.15,12,0.03,585.00,8367.00,13750,20240320,-30.11,9180,20241209,4.68,10910,-11.92,20250108,9560,0.52,20250314,13750,-30.11,20240320,9180,4.68,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,110151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9660,90,2,0.94,230316945,23903,30.92,9650,9710,9560,12440,6700,9570,9635.48,6.89,0,8996,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8384,16.51,1.15,12,0.03,585.00,8367.00,13750,20240320,-29.75,9180,20241209,5.23,10910,-11.46,20250108,9560,1.05,20250314,13750,-29.75,20240320,9180,5.23,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,100152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9660,90,2,0.94,155935310,16212,20.97,9650,9680,9560,12440,6700,9570,9618.51,6.89,0,8657,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8384,16.51,1.15,12,0.02,585.00,8367.00,13750,20240320,-29.75,9180,20241209,5.23,10910,-11.46,20250108,9560,1.05,20250314,13750,-29.75,20240320,9180,5.23,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N +20250314,090151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9600,30,2,0.31,4024500,418,0.54,9650,9650,9600,12440,6700,9570,9627.99,6.89,0,-199,9803,9686,9623,9506,9443,9655,9475,434,2870,500,7080,10,1,86787207,8332,16.41,1.15,12,0.00,585.00,8367.00,13750,20240320,-30.18,9180,20241209,4.58,10910,-12.01,20250108,9560,0.42,20250313,13750,-30.18,20240320,9180,4.58,20241209,1.09,N,003850,500,433 억,,5977418,N,N,158,N,00,N 20250313,160150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9570,-80,5,-0.83,732570560,76234,113.15,9740,9740,9560,12540,6760,9650,9609.50,6.91,0,-22918,9823,9736,9693,9606,9563,9715,9585,434,2890,500,7140,10,1,86787207,8306,16.36,1.14,12,0.09,585.00,8367.00,13750,20240320,-30.40,9180,20241209,4.25,10910,-12.28,20250108,9560,0.10,20250313,13750,-30.40,20240320,9180,4.25,20241209,1.08,N,003850,500,433 억,,6000261,N,N,158,N,00,N 20250313,150150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9590,-60,5,-0.62,649246570,67534,100.24,9740,9740,9580,12540,6760,9650,9613.63,6.91,0,-20820,9823,9736,9693,9606,9563,9715,9585,434,2890,500,7140,10,1,86787207,8323,16.39,1.15,12,0.08,585.00,8367.00,13750,20240320,-30.25,9180,20241209,4.47,10910,-12.10,20250108,9580,0.10,20250313,13750,-30.25,20240320,9180,4.47,20241209,1.08,N,003850,500,433 억,,6000261,N,N,252,N,00,N 20250313,140150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9600,-50,5,-0.52,575010680,59798,88.76,9740,9740,9580,12540,6760,9650,9615.88,6.91,0,-19140,9823,9736,9693,9606,9563,9715,9585,434,2890,500,7140,10,1,86787207,8332,16.41,1.15,12,0.07,585.00,8367.00,13750,20240320,-30.18,9180,20241209,4.58,10910,-12.01,20250108,9580,0.21,20250313,13750,-30.18,20240320,9180,4.58,20241209,1.08,N,003850,500,433 억,,6000261,N,N,252,N,00,N diff --git a/003920/price/prices-20250301.csv b/003920/price/prices-20250301.csv index 4c6af63a9303..6bd559f0b727 100644 --- a/003920/price/prices-20250301.csv +++ b/003920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-300,5,-0.41,688523150,9414,69.35,73300,73700,72500,94600,51000,72800,73138.28,6.51,0,1351,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4667,-9.82,0.95,12,0.15,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.08,N,003920,500,36 억,,419155,N,N,2,N,00,N +20250314,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,100,2,0.14,664193150,9079,66.89,73300,73700,72700,94600,51000,72800,73157.08,6.51,0,1315,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4692,-9.87,0.96,12,0.14,-7385.00,76232.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,100,2,0.14,606795450,8295,61.11,73300,73700,72700,94600,51000,72800,73151.95,6.51,0,1678,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4692,-9.87,0.96,12,0.13,-7385.00,76232.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,130150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73100,300,2,0.41,550074650,7519,55.39,73300,73700,72700,94600,51000,72800,73157.95,6.51,0,1915,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4705,-9.90,0.96,12,0.12,-7385.00,76232.00,78900,20250225,-7.35,46500,20240909,57.20,78900,-7.35,20250225,58800,24.32,20250102,720000,-89.85,20241105,56300,29.84,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,120152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73400,600,2,0.82,381705950,5212,38.40,73300,73700,72800,94600,51000,72800,73235.98,6.51,0,1350,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4725,-9.94,0.96,12,0.08,-7385.00,76232.00,78900,20250225,-6.97,46500,20240909,57.85,78900,-6.97,20250225,58800,24.83,20250102,720000,-89.81,20241105,56300,30.37,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,110151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73600,800,2,1.10,285029450,3893,28.68,73300,73700,72800,94600,51000,72800,73215.89,6.51,0,1612,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4737,-9.97,0.97,12,0.06,-7385.00,76232.00,78900,20250225,-6.72,46500,20240909,58.28,78900,-6.72,20250225,58800,25.17,20250102,720000,-89.78,20241105,56300,30.73,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,100152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73200,400,2,0.55,81066800,1107,8.16,73300,73400,72800,94600,51000,72800,73231.07,6.51,0,-6,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4712,-9.91,0.96,12,0.02,-7385.00,76232.00,78900,20250225,-7.22,46500,20240909,57.42,78900,-7.22,20250225,58800,24.49,20250102,720000,-89.83,20241105,56300,30.02,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N +20250314,090151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72800,0,3,0.00,1531800,21,0.15,73300,73300,72800,94600,51000,72800,72942.86,6.51,0,-16,75933,74366,73233,71666,70533,73800,71100,36,21800,500,53870,100,1,6436810,4686,-9.86,0.95,12,0.00,-7385.00,76232.00,78900,20250225,-7.73,46500,20240909,56.56,78900,-7.73,20250225,58800,23.81,20250102,720000,-89.89,20241105,56300,29.31,20241223,0.08,N,003920,500,36 억,,419155,N,N,28,N,00,N 20250313,160150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72800,-1400,5,-1.89,990391050,13570,165.49,74600,74800,72100,96400,52000,74200,72983.87,6.56,0,-3778,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4686,-9.86,0.95,12,0.21,-7385.00,76232.00,78900,20250225,-7.73,46500,20240909,56.56,78900,-7.73,20250225,58800,23.81,20250102,720000,-89.89,20241105,56300,29.31,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N 20250313,150150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,-1200,5,-1.62,966729050,13245,161.52,74600,74800,72100,96400,52000,74200,72988.23,6.56,0,-3512,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4699,-9.88,0.96,12,0.21,-7385.00,76232.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N 20250313,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-1700,5,-2.29,823361050,11272,137.46,74600,74800,72100,96400,52000,74200,73044.81,6.56,0,-2663,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4667,-9.82,0.95,12,0.18,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N diff --git a/003960/price/prices-20250301.csv b/003960/price/prices-20250301.csv index 2dc0a98e006b..b409b7207348 100644 --- a/003960/price/prices-20250301.csv +++ b/003960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40350,200,2,0.50,693369475,17165,12.95,40150,40700,39650,52100,28150,40150,40394.43,2.17,0,1852,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3698,4.05,0.60,12,0.19,9962.00,67137.00,109900,20240709,-63.28,33200,20240405,21.54,44900,-10.13,20250306,38050,6.04,20250203,109900,-63.28,20240709,33200,21.54,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40400,250,2,0.62,658831325,16310,12.31,40150,40700,39650,52100,28150,40150,40394.32,2.17,0,2051,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3702,4.06,0.60,12,0.18,9962.00,67137.00,109900,20240709,-63.24,33200,20240405,21.69,44900,-10.02,20250306,38050,6.18,20250203,109900,-63.24,20240709,33200,21.69,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,140151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40300,150,2,0.37,607712875,15042,11.35,40150,40700,39650,52100,28150,40150,40401.07,2.17,0,1941,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3693,4.05,0.60,12,0.16,9962.00,67137.00,109900,20240709,-63.33,33200,20240405,21.39,44900,-10.24,20250306,38050,5.91,20250203,109900,-63.33,20240709,33200,21.39,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,130151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40200,50,2,0.12,540121175,13367,10.09,40150,40700,39650,52100,28150,40150,40407.06,2.17,0,2872,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3684,4.04,0.60,12,0.15,9962.00,67137.00,109900,20240709,-63.42,33200,20240405,21.08,44900,-10.47,20250306,38050,5.65,20250203,109900,-63.42,20240709,33200,21.08,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,120153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40400,250,2,0.62,463082175,11452,8.64,40150,40700,39650,52100,28150,40150,40436.79,2.17,0,2673,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3702,4.06,0.60,12,0.12,9962.00,67137.00,109900,20240709,-63.24,33200,20240405,21.69,44900,-10.02,20250306,38050,6.18,20250203,109900,-63.24,20240709,33200,21.69,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,110151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40450,300,2,0.75,441666025,10922,8.24,40150,40700,39650,52100,28150,40150,40438.20,2.17,0,2814,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3707,4.06,0.60,12,0.12,9962.00,67137.00,109900,20240709,-63.19,33200,20240405,21.84,44900,-9.91,20250306,38050,6.31,20250203,109900,-63.19,20240709,33200,21.84,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,100152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40600,450,2,1.12,304612625,7537,5.69,40150,40700,39650,52100,28150,40150,40415.63,2.17,0,963,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3721,4.08,0.60,12,0.08,9962.00,67137.00,109900,20240709,-63.06,33200,20240405,22.29,44900,-9.58,20250306,38050,6.70,20250203,109900,-63.06,20240709,33200,22.29,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N +20250314,090152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40050,-100,5,-0.25,40567600,1010,0.76,40150,40500,39650,52100,28150,40150,40165.94,2.17,0,-377,43950,42050,40400,38500,36850,41225,37675,458,11950,5000,25690,50,1,9164467,3670,4.02,0.60,12,0.01,9962.00,67137.00,109900,20240709,-63.56,33200,20240405,20.63,44900,-10.80,20250306,38050,5.26,20250203,109900,-63.56,20240709,33200,20.63,20240405,1.76,N,003960,5000,458 억,,198911,N,N,6,N,00,N 20250313,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40150,-2150,5,-5.08,5291258850,132183,862.81,42300,42300,38750,54900,29650,42300,40029.77,2.56,0,-47306,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3680,4.03,0.60,12,1.44,9962.00,67137.00,109900,20240709,-63.47,33200,20240405,20.93,44900,-10.58,20250306,38050,5.52,20250203,109900,-63.47,20240709,33200,20.93,20240405,1.79,N,003960,5000,458 억,,234808,N,N,6,N,00,N 20250313,150151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40300,-2000,5,-4.73,5003550575,125019,816.05,42300,42300,38750,54900,29650,42300,40022.32,2.56,0,-43546,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3693,4.05,0.60,12,1.36,9962.00,67137.00,109900,20240709,-63.33,33200,20240405,21.39,44900,-10.24,20250306,38050,5.91,20250203,109900,-63.33,20240709,33200,21.39,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N 20250313,140151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40050,-2250,5,-5.32,4687541175,117161,764.76,42300,42300,38750,54900,29650,42300,40009.40,2.56,0,-41320,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3670,4.02,0.60,12,1.28,9962.00,67137.00,109900,20240709,-63.56,33200,20240405,20.63,44900,-10.80,20250306,38050,5.26,20250203,109900,-63.56,20240709,33200,20.63,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N diff --git a/004000/price/prices-20250301.csv b/004000/price/prices-20250301.csv index 39be6c5e60a6..4e3e858cc4cc 100644 --- a/004000/price/prices-20250301.csv +++ b/004000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40400,-50,5,-0.12,1793580675,44463,70.16,40700,41050,39900,52500,28350,40450,40338.72,17.02,0,-3992,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10423,5.73,0.44,12,0.17,7055.00,92735.00,51200,20240905,-21.09,33900,20241205,19.17,43950,-8.08,20250220,37750,7.02,20250203,51200,-21.09,20240905,33900,19.17,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,495,N,00,N +20250314,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,50,2,0.12,1656072875,41062,64.79,40700,41050,39900,52500,28350,40450,40331.03,17.02,0,-3073,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10449,5.74,0.44,12,0.16,7055.00,92735.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,140151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40550,100,2,0.25,1474721925,36580,57.72,40700,41050,39900,52500,28350,40450,40314.98,17.02,0,-1792,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10462,5.75,0.44,12,0.14,7055.00,92735.00,51200,20240905,-20.80,33900,20241205,19.62,43950,-7.74,20250220,37750,7.42,20250203,51200,-20.80,20240905,33900,19.62,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,130151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40350,-100,5,-0.25,1350601725,33514,52.88,40700,41050,39900,52500,28350,40450,40299.63,17.02,0,-1396,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10410,5.72,0.44,12,0.13,7055.00,92735.00,51200,20240905,-21.19,33900,20241205,19.03,43950,-8.19,20250220,37750,6.89,20250203,51200,-21.19,20240905,33900,19.03,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,120153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,50,2,0.12,1204311475,29895,47.17,40700,41050,39900,52500,28350,40450,40284.71,17.02,0,-84,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10449,5.74,0.44,12,0.12,7055.00,92735.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,110152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40150,-300,5,-0.74,1077603975,26758,42.22,40700,41050,39900,52500,28350,40450,40272.22,17.02,0,-210,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10359,5.69,0.43,12,0.10,7055.00,92735.00,51200,20240905,-21.58,33900,20241205,18.44,43950,-8.65,20250220,37750,6.36,20250203,51200,-21.58,20240905,33900,18.44,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40150,-300,5,-0.74,804432750,19943,31.47,40700,41050,39950,52500,28350,40450,40336.60,17.02,0,979,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10359,5.69,0.43,12,0.08,7055.00,92735.00,51200,20240905,-21.58,33900,20241205,18.44,43950,-8.65,20250220,37750,6.36,20250203,51200,-21.58,20240905,33900,18.44,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N +20250314,090152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40250,-200,5,-0.49,29832000,740,1.17,40700,40700,40250,52500,28350,40450,40313.51,17.02,0,-241,41850,41150,40800,40100,39750,40975,39925,1290,12050,5000,30740,50,1,25800000,10385,5.71,0.43,12,0.00,7055.00,92735.00,51200,20240905,-21.39,33900,20241205,18.73,43950,-8.42,20250220,37750,6.62,20250203,51200,-21.39,20240905,33900,18.73,20241205,0.34,N,004000,5000,1290 억,,4390861,N,N,1368,N,00,N 20250313,160151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,-650,5,-1.58,2576229675,63201,87.28,40700,41500,40450,53400,28800,41100,40762.54,17.02,0,5005,43700,42400,41450,40150,39200,41925,39675,1290,12300,5000,31230,50,1,25800000,10436,5.73,0.44,12,0.24,7055.00,92735.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.32,N,004000,5000,1290 억,,4390136,N,N,1363,N,00,N 20250313,150151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40600,-500,5,-1.22,1940933675,47500,65.60,40700,41500,40450,53400,28800,41100,40861.76,17.02,0,1992,43700,42400,41450,40150,39200,41925,39675,1290,12300,5000,31230,50,1,25800000,10475,5.75,0.44,12,0.18,7055.00,92735.00,51200,20240905,-20.70,33900,20241205,19.76,43950,-7.62,20250220,37750,7.55,20250203,51200,-20.70,20240905,33900,19.76,20241205,0.32,N,004000,5000,1290 억,,4390136,N,N,160,N,00,N 20250313,140151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40700,-400,5,-0.97,1695120500,41452,57.25,40700,41500,40450,53400,28800,41100,40893.58,17.02,0,1576,43700,42400,41450,40150,39200,41925,39675,1290,12300,5000,31230,50,1,25800000,10501,5.77,0.44,12,0.16,7055.00,92735.00,51200,20240905,-20.51,33900,20241205,20.06,43950,-7.39,20250220,37750,7.81,20250203,51200,-20.51,20240905,33900,20.06,20241205,0.32,N,004000,5000,1290 억,,4390136,N,N,160,N,00,N diff --git a/004020/price/prices-20250301.csv b/004020/price/prices-20250301.csv index 274478ef458f..eb3d72523d26 100644 --- a/004020/price/prices-20250301.csv +++ b/004020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,-1200,5,-4.00,27433861625,943380,54.95,29700,29850,28750,39000,21000,30000,29080.41,19.16,0,-100466,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38432,8.33,0.20,12,0.71,3456.00,143973.00,36150,20240304,-20.33,19900,20241209,44.72,32200,-10.56,20250307,20600,39.81,20250102,34150,-15.67,20240314,19900,44.72,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,6321,N,00,N +20250314,150152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29050,-950,5,-3.17,25436036650,874241,50.92,29700,29850,28750,39000,21000,30000,29094.73,19.16,0,-104675,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38766,8.41,0.20,12,0.66,3456.00,143973.00,36150,20240304,-19.64,19900,20241209,45.98,32200,-9.78,20250307,20600,41.02,20250102,34150,-14.93,20240314,19900,45.98,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,-1050,5,-3.50,21726227950,746415,43.47,29700,29850,28750,39000,21000,30000,29107.13,19.16,0,-91661,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38633,8.38,0.20,12,0.56,3456.00,143973.00,36150,20240304,-19.92,19900,20241209,45.48,32200,-10.09,20250307,20600,40.53,20250102,34150,-15.23,20240314,19900,45.48,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,130151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28900,-1100,5,-3.67,18443973925,632732,36.85,29700,29850,28850,39000,21000,30000,29149.40,19.16,0,-59280,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38566,8.36,0.20,12,0.47,3456.00,143973.00,36150,20240304,-20.06,19900,20241209,45.23,32200,-10.25,20250307,20600,40.29,20250102,34150,-15.37,20240314,19900,45.23,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,120153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29000,-1000,5,-3.33,16433847675,563341,32.81,29700,29850,28850,39000,21000,30000,29171.74,19.16,0,-42369,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38699,8.39,0.20,12,0.42,3456.00,143973.00,36150,20240304,-19.78,19900,20241209,45.73,32200,-9.94,20250307,20600,40.78,20250102,34150,-15.08,20240314,19900,45.73,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,110152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29100,-900,5,-3.00,13640408500,466993,27.20,29700,29850,28900,39000,21000,30000,29208.59,19.16,0,-26207,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38833,8.42,0.20,12,0.35,3456.00,143973.00,36150,20240304,-19.50,19900,20241209,46.23,32200,-9.63,20250307,20600,41.26,20250102,34150,-14.79,20240314,19900,46.23,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,100153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29250,-750,5,-2.50,6882949950,234497,13.66,29700,29850,28950,39000,21000,30000,29351.27,19.16,0,-37347,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,39033,8.46,0.20,12,0.18,3456.00,143973.00,36150,20240304,-19.09,19900,20241209,46.98,32200,-9.16,20250307,20600,41.99,20250102,34150,-14.35,20240314,19900,46.98,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N +20250314,090152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29050,-950,5,-3.17,1133359325,38711,2.25,29700,29700,28950,39000,21000,30000,29272.68,19.16,0,-10430,31366,30682,29316,28632,27266,31025,28975,6672,9000,5000,22800,50,1,133445785,38766,8.41,0.20,12,0.03,3456.00,143973.00,36150,20240304,-19.64,19900,20241209,45.98,32200,-9.78,20250307,20600,41.02,20250102,34150,-14.93,20240314,19900,45.98,20241209,0.51,N,004020,5000,6672 억,,25567866,N,N,13611,N,00,N 20250313,160151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,30000,850,2,2.92,49530960750,1709031,113.84,29150,30000,27950,37850,20450,29150,28980.98,19.33,0,78490,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,40034,8.68,0.21,12,1.28,3456.00,143973.00,36150,20240229,-17.01,19900,20241209,50.75,32200,-6.83,20250307,20600,45.63,20250102,34150,-12.15,20240314,19900,50.75,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,13597,N,00,N 20250313,150151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,0,3,0.00,34991917025,1222188,81.41,29150,29250,27950,37850,20450,29150,28630.55,19.33,0,-67296,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38899,8.43,0.20,12,0.92,3456.00,143973.00,36150,20240229,-19.36,19900,20241209,46.48,32200,-9.47,20250307,20600,41.50,20250102,34150,-14.64,20240314,19900,46.48,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N 20250313,140151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28900,-250,5,-0.86,29927834575,1047276,69.76,29150,29250,27950,37850,20450,29150,28576.83,19.33,0,-39794,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38566,8.36,0.20,12,0.78,3456.00,143973.00,36150,20240229,-20.06,19900,20241209,45.23,32200,-10.25,20250307,20600,40.29,20250102,34150,-15.37,20240314,19900,45.23,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N diff --git a/004060/price/prices-20250301.csv b/004060/price/prices-20250301.csv index f13c536d8449..6859e9572c36 100644 --- a/004060/price/prices-20250301.csv +++ b/004060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,1,2,0.32,53905486,171136,66.01,315,318,313,409,221,315,314.99,0.87,0,3478,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.08,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,61,N,00,N +20250314,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,1,2,0.32,51705236,164173,63.32,315,318,313,409,221,315,314.94,0.87,0,3680,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.08,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,2,2,0.63,47286825,150183,57.92,315,318,313,409,221,315,314.86,0.87,0,6694,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,642,-63.40,0.26,12,0.07,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,1,2,0.32,42744147,135818,52.38,315,316,313,409,221,315,314.72,0.87,0,9860,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.07,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,1,2,0.32,33353287,106039,40.90,315,316,313,409,221,315,314.54,0.87,0,12970,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.05,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,0,3,0.00,28813538,91588,35.32,315,316,313,409,221,315,314.60,0.87,0,12982,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.05,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,0,3,0.00,16458580,52377,20.20,315,316,313,409,221,315,314.23,0.87,0,16583,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.03,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N +20250314,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,0,3,0.00,945,3,0.00,315,315,315,409,221,315,315.00,0.87,0,0,321,317,315,311,309,317,311,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.00,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1755355,N,N,585,N,00,N 20250313,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,80860941,256757,57.91,317,319,313,410,222,316,314.93,0.84,0,-45841,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.13,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,585,N,00,N 20250313,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,68703306,218006,49.17,317,319,313,410,222,316,315.14,0.84,0,-29045,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,638,-63.00,0.26,12,0.11,-5.00,1209.00,534,20240809,-41.01,300,20240805,5.00,374,-15.78,20250225,310,1.61,20250304,534,-41.01,20240809,300,5.00,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N 20250313,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,0,3,0.00,61352923,194597,43.89,317,319,313,410,222,316,315.28,0.84,0,-7011,322,319,315,312,308,320,313,1012,94,500,220,1,1,202424960,640,-63.20,0.26,12,0.10,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.65,N,004060,500,1012 억,,1697552,N,N,241,N,00,N diff --git a/004080/price/prices-20250301.csv b/004080/price/prices-20250301.csv index d7e83868fd0a..cf9e966ae27d 100644 --- a/004080/price/prices-20250301.csv +++ b/004080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,0,3,0.00,8547200,585,170.06,14650,14670,14580,19040,10260,14650,14610.40,2.08,0,3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1392,15.07,1.21,12,0.01,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,197746,N,N,2,N,00,N +20250314,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-70,5,-0.48,6118130,419,121.80,14650,14670,14580,19040,10260,14650,14601.74,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1385,15.00,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.55,13430,20240716,8.56,15000,-2.80,20250106,14200,2.68,20250213,16300,-10.55,20240426,13430,8.56,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-70,5,-0.48,6118130,419,121.80,14650,14670,14580,19040,10260,14650,14601.74,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1385,15.00,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.55,13430,20240716,8.56,15000,-2.80,20250106,14200,2.68,20250213,16300,-10.55,20240426,13430,8.56,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,5170430,354,102.91,14650,14670,14580,19040,10260,14650,14605.73,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,120154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,5170430,354,102.91,14650,14670,14580,19040,10260,14650,14605.73,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,-50,5,-0.34,4936850,338,98.26,14650,14670,14580,19040,10260,14650,14606.07,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,-60,5,-0.41,3259700,223,64.83,14650,14670,14590,19040,10260,14650,14617.49,2.08,0,-3,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1386,15.01,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.49,13430,20240716,8.64,15000,-2.73,20250106,14200,2.75,20250213,16300,-10.49,20240426,13430,8.64,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N +20250314,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,0,3,0.00,0,0,0.00,0,0,0,19040,10260,14650,0.00,2.08,0,0,14730,14690,14610,14570,14490,14710,14590,67,4390,500,10840,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N 20250313,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,50,2,0.34,5014570,344,119.44,14570,14650,14530,18980,10220,14600,14577.24,2.08,0,0,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,197746,N,N,26,N,00,N 20250313,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-70,5,-0.48,1367200,94,32.64,14570,14570,14530,18980,10220,14600,14544.68,2.08,0,4,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1380,14.95,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.86,13430,20240716,8.19,15000,-3.13,20250106,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N 20250313,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-70,5,-0.48,1367200,94,32.64,14570,14570,14530,18980,10220,14600,14544.68,2.08,0,4,14666,14632,14566,14532,14466,14650,14550,67,4380,500,10800,10,1,9500000,1380,14.95,1.20,12,0.00,972.00,12094.00,16300,20240426,-10.86,13430,20240716,8.19,15000,-3.13,20250106,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,N,004080,500,67 억,,197746,N,N,11,N,00,N diff --git a/004090/price/prices-20250301.csv b/004090/price/prices-20250301.csv index 3ff26e48cd0e..33d9d8b77734 100644 --- a/004090/price/prices-20250301.csv +++ b/004090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12760,40,2,0.31,741910400,58294,81.41,12720,12830,12640,16530,8910,12720,12727.04,3.12,0,3882,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1620,10.91,0.88,12,0.46,1170.00,14440.00,28100,20240605,-54.59,11890,20240312,7.32,17210,-25.86,20250204,12230,4.33,20250210,28100,-54.59,20240605,12200,4.59,20241210,4.78,N,004090,500,63 억,,396013,N,N,3,N,00,N +20250314,150153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12750,30,2,0.24,657844700,51702,72.20,12720,12830,12640,16530,8910,12720,12723.78,3.12,0,3925,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1619,10.90,0.88,12,0.41,1170.00,14440.00,28100,20240605,-54.63,11890,20240312,7.23,17210,-25.92,20250204,12230,4.25,20250210,28100,-54.63,20240605,12200,4.51,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12750,30,2,0.24,596949440,46926,65.53,12720,12830,12640,16530,8910,12720,12721.08,3.12,0,4276,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1619,10.90,0.88,12,0.37,1170.00,14440.00,28100,20240605,-54.63,11890,20240312,7.23,17210,-25.92,20250204,12230,4.25,20250210,28100,-54.63,20240605,12200,4.51,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,130152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12720,0,3,0.00,566196600,44511,62.16,12720,12830,12640,16530,8910,12720,12720.37,3.12,0,4378,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1615,10.87,0.88,12,0.35,1170.00,14440.00,28100,20240605,-54.73,11890,20240312,6.98,17210,-26.09,20250204,12230,4.01,20250210,28100,-54.73,20240605,12200,4.26,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,120154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12750,30,2,0.24,505549890,39745,55.51,12720,12830,12640,16530,8910,12720,12719.84,3.12,0,4448,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1619,10.90,0.88,12,0.31,1170.00,14440.00,28100,20240605,-54.63,11890,20240312,7.23,17210,-25.92,20250204,12230,4.25,20250210,28100,-54.63,20240605,12200,4.51,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,110153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12730,10,2,0.08,456911835,35927,50.17,12720,12830,12640,16530,8910,12720,12717.78,3.12,0,3791,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1616,10.88,0.88,12,0.28,1170.00,14440.00,28100,20240605,-54.70,11890,20240312,7.06,17210,-26.03,20250204,12230,4.09,20250210,28100,-54.70,20240605,12200,4.34,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,100154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12770,50,2,0.39,348982920,27442,38.32,12720,12830,12640,16530,8910,12720,12717.11,3.12,0,5827,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1621,10.91,0.88,12,0.22,1170.00,14440.00,28100,20240605,-54.56,11890,20240312,7.40,17210,-25.80,20250204,12230,4.42,20250210,28100,-54.56,20240605,12200,4.67,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N +20250314,090153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12710,-10,5,-0.08,22666950,1785,2.49,12720,12790,12660,16530,8910,12720,12698.45,3.12,0,-822,13146,12932,12826,12612,12506,12880,12560,63,3810,500,7880,10,1,12694120,1613,10.86,0.88,12,0.01,1170.00,14440.00,28100,20240605,-54.77,11890,20240312,6.90,17210,-26.15,20250204,12230,3.92,20250210,28100,-54.77,20240605,12200,4.18,20241210,4.78,N,004090,500,63 억,,396013,N,N,36,N,00,N 20250313,160152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12720,-170,5,-1.32,905221090,70413,111.02,12890,13040,12720,16750,9030,12890,12856.33,3.21,0,-13161,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1615,10.87,0.88,12,0.55,1170.00,14440.00,28100,20240605,-54.73,11890,20240312,6.98,17210,-26.09,20250204,12230,4.01,20250210,28100,-54.73,20240605,11950,6.44,20240313,5.02,N,004090,500,63 억,,407433,N,N,36,N,00,N 20250313,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12740,-150,5,-1.16,769657690,59766,94.23,12890,13040,12730,16750,9030,12890,12877.85,3.21,0,-10075,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1617,10.89,0.88,12,0.47,1170.00,14440.00,28100,20240605,-54.66,11890,20240312,7.15,17210,-25.97,20250204,12230,4.17,20250210,28100,-54.66,20240605,11950,6.61,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N 20250313,140152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12810,-80,5,-0.62,627431500,48636,76.68,12890,13040,12780,16750,9030,12890,12900.56,3.21,0,-4400,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1626,10.95,0.89,12,0.38,1170.00,14440.00,28100,20240605,-54.41,11890,20240312,7.74,17210,-25.57,20250204,12230,4.74,20250210,28100,-54.41,20240605,11950,7.20,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N diff --git a/004100/price/prices-20250301.csv b/004100/price/prices-20250301.csv index 5fa421be0ff7..0a9d159c2b6d 100644 --- a/004100/price/prices-20250301.csv +++ b/004100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2730,15,2,0.55,790972844,289006,117.80,2700,2760,2700,3525,1905,2715,2736.89,2.37,0,-33588,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1002,1365.00,1.01,12,0.79,2.00,2698.00,3815,20241206,-28.44,1800,20240411,51.67,3410,-19.94,20250224,2460,10.98,20250102,3815,-28.44,20241206,1800,51.67,20240411,1.84,N,004100,500,183 억,,868994,N,N,11,N,00,N +20250314,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2740,25,2,0.92,716356904,261681,106.66,2700,2760,2700,3525,1905,2715,2737.52,2.37,0,-34542,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1006,1370.00,1.02,12,0.71,2.00,2698.00,3815,20241206,-28.18,1800,20240411,52.22,3410,-19.65,20250224,2460,11.38,20250102,3815,-28.18,20241206,1800,52.22,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,140153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,20,2,0.74,539647840,197052,80.32,2700,2760,2700,3525,1905,2715,2738.61,2.37,0,-12212,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1004,1367.50,1.01,12,0.54,2.00,2698.00,3815,20241206,-28.31,1800,20240411,51.94,3410,-19.79,20250224,2460,11.18,20250102,3815,-28.31,20241206,1800,51.94,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,130152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,20,2,0.74,506138690,184808,75.33,2700,2760,2700,3525,1905,2715,2738.73,2.37,0,-7853,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1004,1367.50,1.01,12,0.50,2.00,2698.00,3815,20241206,-28.31,1800,20240411,51.94,3410,-19.79,20250224,2460,11.18,20250102,3815,-28.31,20241206,1800,51.94,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,120154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,35,2,1.29,470886420,171924,70.08,2700,2760,2700,3525,1905,2715,2738.92,2.37,0,-3425,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1009,1375.00,1.02,12,0.47,2.00,2698.00,3815,20241206,-27.92,1800,20240411,52.78,3410,-19.35,20250224,2460,11.79,20250102,3815,-27.92,20241206,1800,52.78,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,110153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2740,25,2,0.92,365441575,133437,54.39,2700,2760,2700,3525,1905,2715,2738.68,2.37,0,-9610,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1006,1370.00,1.02,12,0.36,2.00,2698.00,3815,20241206,-28.18,1800,20240411,52.22,3410,-19.65,20250224,2460,11.38,20250102,3815,-28.18,20241206,1800,52.22,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,100154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,40,2,1.47,255340005,93233,38.00,2700,2760,2700,3525,1905,2715,2738.73,2.37,0,6651,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1011,1377.50,1.02,12,0.25,2.00,2698.00,3815,20241206,-27.79,1800,20240411,53.06,3410,-19.21,20250224,2460,11.99,20250102,3815,-27.79,20241206,1800,53.06,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N +20250314,090153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,10,2,0.37,22246165,8223,3.35,2700,2725,2700,3525,1905,2715,2705.36,2.37,0,-757,2768,2741,2708,2681,2648,2755,2695,184,810,500,1950,5,1,36700000,1000,1362.50,1.01,12,0.02,2.00,2698.00,3815,20241206,-28.57,1800,20240411,51.39,3410,-20.09,20250224,2460,10.77,20250102,3815,-28.57,20241206,1800,51.39,20240411,1.84,N,004100,500,183 억,,868994,N,N,104,N,00,N 20250313,160152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,30,2,1.12,653097364,240780,88.19,2675,2735,2675,3490,1880,2685,2712.42,2.28,0,18925,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,996,1357.50,1.01,12,0.66,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.86,N,004100,500,183 억,,836484,N,N,104,N,00,N 20250313,150152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,30,2,1.12,600426949,221349,81.07,2675,2735,2675,3490,1880,2685,2712.58,2.28,0,16709,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,996,1357.50,1.01,12,0.60,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N 20250313,140152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,40,2,1.49,556727694,205260,75.18,2675,2735,2675,3490,1880,2685,2712.30,2.28,0,14132,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,1000,1362.50,1.01,12,0.56,2.00,2698.00,3815,20241206,-28.57,1800,20240411,51.39,3410,-20.09,20250224,2460,10.77,20250102,3815,-28.57,20241206,1800,51.39,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N diff --git a/004140/price/prices-20250301.csv b/004140/price/prices-20250301.csv index 31c4d9615240..84baae4526bf 100644 --- a/004140/price/prices-20250301.csv +++ b/004140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-35,5,-1.49,570196051,246471,98.47,2340,2360,2290,3055,1645,2350,2313.44,4.94,0,29504,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1111,7.49,0.78,12,0.51,309.00,2980.00,3845,20240729,-39.79,1850,20241210,25.14,2495,-7.21,20250311,1990,16.33,20250210,3845,-39.79,20240729,1850,25.14,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,14,N,00,N +20250314,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-35,5,-1.49,537429921,232300,92.81,2340,2360,2290,3055,1645,2350,2313.52,4.94,0,30021,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1111,7.49,0.78,12,0.48,309.00,2980.00,3845,20240729,-39.79,1850,20241210,25.14,2495,-7.21,20250311,1990,16.33,20250210,3845,-39.79,20240729,1850,25.14,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-40,5,-1.70,480562156,207627,82.95,2340,2360,2290,3055,1645,2350,2314.55,4.94,0,25370,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.43,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,130153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-40,5,-1.70,419928226,181309,72.44,2340,2360,2290,3055,1645,2350,2316.09,4.94,0,24284,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.38,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,120154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-50,5,-2.13,358026167,154411,61.69,2340,2360,2295,3055,1645,2350,2318.66,4.94,0,21912,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1103,7.44,0.77,12,0.32,309.00,2980.00,3845,20240729,-40.18,1850,20241210,24.32,2495,-7.82,20250311,1990,15.58,20250210,3845,-40.18,20240729,1850,24.32,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-40,5,-1.70,292704302,126041,50.36,2340,2360,2300,3055,1645,2350,2322.29,4.94,0,16672,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.26,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,100154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-25,5,-1.06,152081556,65237,26.06,2340,2360,2322,3055,1645,2350,2331.22,4.94,0,21342,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1115,7.52,0.78,12,0.14,309.00,2980.00,3845,20240729,-39.53,1850,20241210,25.68,2495,-6.81,20250311,1990,16.83,20250210,3845,-39.53,20240729,1850,25.68,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N +20250314,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,1724080,736,0.29,2340,2350,2335,3055,1645,2350,2342.50,4.94,0,-310,2403,2376,2353,2326,2303,2365,2315,480,705,1000,1500,5,1,47971766,1120,7.56,0.78,12,0.00,309.00,2980.00,3845,20240729,-39.27,1850,20241210,26.22,2495,-6.41,20250311,1990,17.34,20250210,3845,-39.27,20240729,1850,26.22,20241210,3.04,N,004140,1000,479 억,,2369431,N,N,139,N,00,N 20250313,160152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,0,3,0.00,584970819,248712,82.31,2360,2380,2330,3055,1645,2350,2352.00,4.84,0,28795,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.52,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,139,N,00,N 20250313,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,0,3,0.00,511164334,217106,71.85,2360,2380,2340,3055,1645,2350,2354.45,4.84,0,17478,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1127,7.61,0.79,12,0.45,309.00,2980.00,3845,20240729,-38.88,1850,20241210,27.03,2495,-5.81,20250311,1990,18.09,20250210,3845,-38.88,20240729,1850,27.03,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N 20250313,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,424547834,180131,59.61,2360,2380,2340,3055,1645,2350,2356.88,4.84,0,32420,2416,2382,2366,2332,2316,2375,2325,480,705,1000,1500,5,1,47971766,1125,7.59,0.79,12,0.38,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2495,-6.01,20250311,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.00,N,004140,1000,479 억,,2323605,N,N,56,N,00,N diff --git a/004150/price/prices-20250301.csv b/004150/price/prices-20250301.csv index 0e832364d799..931921b307da 100644 --- a/004150/price/prices-20250301.csv +++ b/004150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,20319685,8271,19.66,2460,2475,2450,3195,1725,2460,2456.74,5.29,0,-1384,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.02,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,12,N,00,N +20250314,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,16589335,6759,16.07,2460,2475,2450,3195,1725,2460,2454.41,5.29,0,-1117,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,5,2,0.20,15414075,6281,14.93,2460,2475,2450,3195,1725,2460,2454.08,5.29,0,-932,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1011,13.93,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,130153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2455,-5,5,-0.20,8924460,3640,8.65,2460,2475,2450,3195,1725,2460,2451.77,5.29,0,-629,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1007,13.87,0.18,12,0.01,177.00,13520.00,3165,20240327,-22.43,2030,20241113,20.94,2620,-6.30,20250123,2270,8.15,20250203,3165,-22.43,20240327,2030,20.94,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,120155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-10,5,-0.41,8207710,3348,7.96,2460,2475,2450,3195,1725,2460,2451.53,5.29,0,-385,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.01,177.00,13520.00,3165,20240327,-22.59,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3165,-22.59,20240327,2030,20.69,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,964400,392,0.93,2460,2475,2455,3195,1725,2460,2460.20,5.29,0,-74,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.00,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,100154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,735870,299,0.71,2460,2475,2455,3195,1725,2460,2461.10,5.29,0,-32,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.00,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N +20250314,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,2460,1,0.00,2460,2460,2460,3195,1725,2460,2460.00,5.29,0,0,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.00,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N 20250313,160153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,102781950,42072,203.42,2465,2465,2435,3200,1730,2465,2443.00,5.19,0,-3968,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.10,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,122,N,00,N 20250313,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,98432805,40304,194.87,2465,2465,2435,3200,1730,2465,2442.26,5.19,0,-3648,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.10,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N 20250313,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-15,5,-0.61,83090520,34045,164.61,2465,2465,2435,3200,1730,2465,2440.61,5.19,0,-1771,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.08,177.00,13520.00,3165,20240327,-22.59,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3165,-22.59,20240327,2030,20.69,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N diff --git a/004170/price/prices-20250301.csv b/004170/price/prices-20250301.csv index b4aa15597c41..6711846989ed 100644 --- a/004170/price/prices-20250301.csv +++ b/004170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149700,-5200,5,-3.36,8582535300,57034,167.91,154500,155200,149200,201000,108500,154900,150481.46,14.31,0,7125,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14738,13.67,0.33,12,0.58,10948.00,452779.00,181000,20240509,-17.29,125000,20241209,19.76,162300,-7.76,20250310,128100,16.86,20250203,181000,-17.29,20240509,125000,19.76,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,205,N,00,N +20250314,150154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150100,-4800,5,-3.10,8187720600,54399,160.15,154500,155200,149200,201000,108500,154900,150512.34,14.31,0,6594,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14778,13.71,0.33,12,0.55,10948.00,452779.00,181000,20240509,-17.07,125000,20241209,20.08,162300,-7.52,20250310,128100,17.17,20250203,181000,-17.07,20240509,125000,20.08,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,-4900,5,-3.16,7393164800,49094,144.53,154500,155200,149200,201000,108500,154900,150592.02,14.31,0,4563,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14768,13.70,0.33,12,0.50,10948.00,452779.00,181000,20240509,-17.13,125000,20241209,20.00,162300,-7.58,20250310,128100,17.10,20250203,181000,-17.13,20240509,125000,20.00,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,130153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149900,-5000,5,-3.23,5968179800,39602,116.59,154500,155200,149200,201000,108500,154900,150704.00,14.31,0,-2174,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14758,13.69,0.33,12,0.40,10948.00,452779.00,181000,20240509,-17.18,125000,20241209,19.92,162300,-7.64,20250310,128100,17.02,20250203,181000,-17.18,20240509,125000,19.92,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,120155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149900,-5000,5,-3.23,5369820850,35606,104.83,154500,155200,149200,201000,108500,154900,150812.25,14.31,0,-3030,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14758,13.69,0.33,12,0.36,10948.00,452779.00,181000,20240509,-17.18,125000,20241209,19.92,162300,-7.64,20250310,128100,17.02,20250203,181000,-17.18,20240509,125000,19.92,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149700,-5200,5,-3.36,4569228150,30251,89.06,154500,155200,149500,201000,108500,154900,151043.87,14.31,0,-3104,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14738,13.67,0.33,12,0.31,10948.00,452779.00,181000,20240509,-17.29,125000,20241209,19.76,162300,-7.76,20250310,128100,16.86,20250203,181000,-17.29,20240509,125000,19.76,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,100155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151200,-3700,5,-2.39,2926967150,19307,56.84,154500,155200,149500,201000,108500,154900,151601.34,14.31,0,148,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14886,13.81,0.33,12,0.20,10948.00,452779.00,181000,20240509,-16.46,125000,20241209,20.96,162300,-6.84,20250310,128100,18.03,20250203,181000,-16.46,20240509,125000,20.96,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N +20250314,090154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154700,-200,5,-0.13,12379200,80,0.24,154500,154900,154500,201000,108500,154900,154740.00,14.31,0,40,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,15230,14.13,0.34,12,0.00,10948.00,452779.00,181000,20240509,-14.53,125000,20241209,23.76,162300,-4.68,20250310,128100,20.77,20250203,181000,-14.53,20240509,125000,23.76,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N 20250313,160153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,-500,5,-0.32,5262093200,33966,90.95,154700,156900,153500,202000,108800,155400,154922.37,14.33,0,-1226,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15250,14.15,0.34,12,0.35,10948.00,452779.00,181000,20240509,-14.42,125000,20241209,23.92,162300,-4.56,20250310,128100,20.92,20250203,181000,-14.42,20240509,125000,23.92,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,574,N,00,N 20250313,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155100,-300,5,-0.19,3961819400,25570,68.47,154700,156900,153500,202000,108800,155400,154940.14,14.33,0,-2042,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15270,14.17,0.34,12,0.26,10948.00,452779.00,181000,20240509,-14.31,125000,20241209,24.08,162300,-4.44,20250310,128100,21.08,20250203,181000,-14.31,20240509,125000,24.08,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N 20250313,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155000,-400,5,-0.26,2953972400,19057,51.03,154700,156900,153500,202000,108800,155400,155007.21,14.33,0,-1821,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15260,14.16,0.34,12,0.19,10948.00,452779.00,181000,20240509,-14.36,125000,20241209,24.00,162300,-4.50,20250310,128100,21.00,20250203,181000,-14.36,20240509,125000,24.00,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N diff --git a/004250/price/prices-20250301.csv b/004250/price/prices-20250301.csv index 34bc9df30b81..f6b35ce161e8 100644 --- a/004250/price/prices-20250301.csv +++ b/004250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,30,2,0.75,35119400,8805,43.96,3975,4035,3970,5160,2785,3975,3988.57,1.01,0,254,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1471,6.29,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.45,3510,20240806,14.10,4465,-10.30,20250107,3950,1.39,20250210,5520,-27.45,20240614,3510,14.10,20240806,1.23,N,004250,500,183 억,,371540,N,N,11,N,00,N +20250314,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,25,2,0.63,33020780,8281,41.35,3975,4035,3970,5160,2785,3975,3987.54,1.01,0,219,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1469,6.28,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3950,1.27,20250210,5520,-27.54,20240614,3510,13.96,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,20,2,0.50,29315015,7354,36.72,3975,4035,3970,5160,2785,3975,3986.27,1.01,0,189,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1467,6.27,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3950,1.14,20250210,5520,-27.63,20240614,3510,13.82,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,20,2,0.50,27263235,6841,34.16,3975,4035,3970,5160,2785,3975,3985.27,1.01,0,171,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1467,6.27,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3950,1.14,20250210,5520,-27.63,20240614,3510,13.82,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,15,2,0.38,17046120,4280,21.37,3975,4035,3970,5160,2785,3975,3982.74,1.01,0,849,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1465,6.26,0.45,12,0.01,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,10,2,0.25,14016775,3519,17.57,3975,4035,3970,5160,2785,3975,3983.17,1.01,0,772,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1463,6.26,0.45,12,0.01,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,35,2,0.88,3029395,757,3.78,3975,4035,3975,5160,2785,3975,4001.84,1.01,0,557,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1472,6.30,0.45,12,0.00,637.00,8820.00,5520,20240614,-27.36,3510,20240806,14.25,4465,-10.19,20250107,3950,1.52,20250210,5520,-27.36,20240614,3510,14.25,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N +20250314,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,0,3,0.00,492900,124,0.62,3975,3975,3975,5160,2785,3975,3975.00,1.01,0,92,4048,4011,3993,3956,3938,4002,3947,184,1185,500,2860,5,1,36720000,1460,6.24,0.45,12,0.00,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.23,N,004250,500,183 억,,371540,N,N,105,N,00,N 20250313,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-45,5,-1.12,79836076,20029,41.07,4000,4030,3975,5220,2815,4020,3986.02,1.00,0,-30,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1460,6.24,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.23,N,004250,500,183 억,,365969,N,N,105,N,00,N 20250313,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-40,5,-1.00,72241381,18119,37.15,4000,4030,3975,5220,2815,4020,3987.05,1.00,0,500,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1461,6.25,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N 20250313,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-40,5,-1.00,70552521,17695,36.28,4000,4030,3975,5220,2815,4020,3987.14,1.00,0,507,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1461,6.25,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N diff --git a/004270/price/prices-20250301.csv b/004270/price/prices-20250301.csv index 8d7531710901..17e7f41d4b88 100644 --- a/004270/price/prices-20250301.csv +++ b/004270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,0,3,0.00,43475274,40300,55.42,1080,1088,1064,1400,754,1077,1078.81,0.23,0,6466,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,390,-3.85,0.35,12,0.11,-280.00,3072.00,2250,20240328,-52.13,952,20241210,13.13,1313,-17.97,20250227,989,8.90,20250203,2250,-52.13,20240328,952,13.13,20241210,1.20,N,004270,500,181 억,,83983,N,N,11,N,00,N +20250314,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,8,2,0.74,29155880,27015,37.15,1080,1088,1064,1400,754,1077,1079.25,0.23,0,2881,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,393,-3.88,0.35,12,0.07,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1082,5,2,0.46,22509340,20865,28.69,1080,1088,1064,1400,754,1077,1078.81,0.23,0,2792,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,392,-3.86,0.35,12,0.06,-280.00,3072.00,2250,20240328,-51.91,952,20241210,13.66,1313,-17.59,20250227,989,9.40,20250203,2250,-51.91,20240328,952,13.66,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,130154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,7,2,0.65,18081334,16776,23.07,1080,1088,1064,1400,754,1077,1077.81,0.23,0,765,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,393,-3.87,0.35,12,0.05,-280.00,3072.00,2250,20240328,-51.82,952,20241210,13.87,1313,-17.44,20250227,989,9.61,20250203,2250,-51.82,20240328,952,13.87,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,120156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,8,2,0.74,17450866,16194,22.27,1080,1088,1064,1400,754,1077,1077.61,0.23,0,812,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,393,-3.88,0.35,12,0.04,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,110154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1086,9,2,0.84,15644825,14526,19.98,1080,1088,1064,1400,754,1077,1077.02,0.23,0,766,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,393,-3.88,0.35,12,0.04,-280.00,3072.00,2250,20240328,-51.73,952,20241210,14.08,1313,-17.29,20250227,989,9.81,20250203,2250,-51.73,20240328,952,14.08,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,100155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,8,2,0.74,12645498,11764,16.18,1080,1087,1064,1400,754,1077,1074.93,0.23,0,661,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,393,-3.88,0.35,12,0.03,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N +20250314,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1073,-4,5,-0.37,656759,610,0.84,1080,1080,1071,1400,754,1077,1076.65,0.23,0,-492,1151,1113,1079,1041,1007,1097,1025,181,323,500,680,1,1,36212160,389,-3.83,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.31,952,20241210,12.71,1313,-18.28,20250227,989,8.49,20250203,2250,-52.31,20240328,952,12.71,20241210,1.20,N,004270,500,181 억,,83983,N,N,105,N,00,N 20250313,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,-30,5,-2.71,79339062,72718,108.23,1107,1117,1045,1439,775,1107,1091.10,0.21,0,-2841,1129,1118,1109,1098,1089,1113,1093,181,332,500,700,1,1,36212160,390,-3.85,0.35,12,0.20,-280.00,3072.00,2250,20240328,-52.13,952,20241210,13.13,1313,-17.97,20250227,989,8.90,20250203,2250,-52.13,20240328,952,13.13,20241210,1.19,N,004270,500,181 억,,75624,N,N,105,N,00,N 20250313,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,-22,5,-1.99,74900881,68607,102.11,1107,1117,1045,1439,775,1107,1091.74,0.21,0,-1878,1129,1118,1109,1098,1089,1113,1093,181,332,500,700,1,1,36212160,393,-3.88,0.35,12,0.19,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.19,N,004270,500,181 억,,75624,N,N,43,N,00,N 20250313,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1086,-21,5,-1.90,70572318,64629,96.19,1107,1117,1045,1439,775,1107,1091.96,0.21,0,322,1129,1118,1109,1098,1089,1113,1093,181,332,500,700,1,1,36212160,393,-3.88,0.35,12,0.18,-280.00,3072.00,2250,20240328,-51.73,952,20241210,14.08,1313,-17.29,20250227,989,9.81,20250203,2250,-51.73,20240328,952,14.08,20241210,1.19,N,004270,500,181 억,,75624,N,N,43,N,00,N diff --git a/004310/price/prices-20250301.csv b/004310/price/prices-20250301.csv index 578420d6f8f0..2944fba9b769 100644 --- a/004310/price/prices-20250301.csv +++ b/004310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3285,45,2,1.39,98365305,30064,63.60,3240,3295,3240,4210,2270,3240,3271.86,2.28,0,6153,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1051,-182.50,1.04,11,0.09,-18.00,3173.00,6620,20240731,-50.38,3135,20241210,4.78,3800,-13.55,20250116,3230,1.70,20250311,6620,-50.38,20240731,3135,4.78,20241210,1.26,N,004310,500,160 억,,729109,N,N,10,N,00,N +20250314,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3270,30,2,0.93,91320415,27913,59.05,3240,3295,3240,4210,2270,3240,3271.61,2.28,0,6136,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1046,-181.67,1.03,11,0.09,-18.00,3173.00,6620,20240731,-50.60,3135,20241210,4.31,3800,-13.95,20250116,3230,1.24,20250311,6620,-50.60,20240731,3135,4.31,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3275,35,2,1.08,72679655,22206,46.98,3240,3295,3240,4210,2270,3240,3272.97,2.28,0,7277,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1048,-181.94,1.03,11,0.07,-18.00,3173.00,6620,20240731,-50.53,3135,20241210,4.47,3800,-13.82,20250116,3230,1.39,20250311,6620,-50.53,20240731,3135,4.47,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3265,25,2,0.77,68571780,20948,44.32,3240,3295,3240,4210,2270,3240,3273.43,2.28,0,8314,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1045,-181.39,1.03,11,0.07,-18.00,3173.00,6620,20240731,-50.68,3135,20241210,4.15,3800,-14.08,20250116,3230,1.08,20250311,6620,-50.68,20240731,3135,4.15,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,120156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3280,40,2,1.23,67397180,20589,43.56,3240,3295,3240,4210,2270,3240,3273.46,2.28,0,8338,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1050,-182.22,1.03,11,0.06,-18.00,3173.00,6620,20240731,-50.45,3135,20241210,4.63,3800,-13.68,20250116,3230,1.55,20250311,6620,-50.45,20240731,3135,4.63,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3280,40,2,1.23,59736980,18239,38.58,3240,3295,3240,4210,2270,3240,3275.23,2.28,0,8284,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1050,-182.22,1.03,11,0.06,-18.00,3173.00,6620,20240731,-50.45,3135,20241210,4.63,3800,-13.68,20250116,3230,1.55,20250311,6620,-50.45,20240731,3135,4.63,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3285,45,2,1.39,56229155,17170,36.32,3240,3295,3240,4210,2270,3240,3274.85,2.28,0,9204,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1051,-182.50,1.04,11,0.05,-18.00,3173.00,6620,20240731,-50.38,3135,20241210,4.78,3800,-13.55,20250116,3230,1.70,20250311,6620,-50.38,20240731,3135,4.78,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N +20250314,090155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3245,5,2,0.15,2166670,668,1.41,3240,3285,3240,4210,2270,3240,3243.52,2.28,0,-179,3366,3302,3266,3202,3166,3285,3185,160,970,500,2200,5,1,32000000,1038,-180.28,1.02,11,0.00,-18.00,3173.00,6620,20240731,-50.98,3135,20241210,3.51,3800,-14.61,20250116,3230,0.46,20250311,6620,-50.98,20240731,3135,3.51,20241210,1.26,N,004310,500,160 억,,729109,N,N,92,N,00,N 20250313,160154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3240,-30,5,-0.92,153600028,47068,155.75,3270,3330,3230,4250,2290,3270,3263.37,2.29,0,-9549,3323,3296,3278,3251,3233,3292,3247,160,980,500,2220,5,1,32000000,1037,-180.00,1.02,11,0.15,-18.00,3173.00,6620,20240731,-51.06,3135,20241210,3.35,3800,-14.74,20250116,3230,0.31,20250313,6620,-51.06,20240731,3135,3.35,20241210,1.25,N,004310,500,160 억,,732990,N,N,92,N,00,N 20250313,150154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,-10,5,-0.31,138225398,42331,140.07,3270,3330,3230,4250,2290,3270,3265.35,2.29,0,-9102,3323,3296,3278,3251,3233,3292,3247,160,980,500,2220,5,1,32000000,1043,-181.11,1.03,11,0.13,-18.00,3173.00,6620,20240731,-50.76,3135,20241210,3.99,3800,-14.21,20250116,3230,0.93,20250313,6620,-50.76,20240731,3135,3.99,20241210,1.25,N,004310,500,160 억,,732990,N,N,38,N,00,N 20250313,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,-10,5,-0.31,71010293,21635,71.59,3270,3330,3260,4250,2290,3270,3282.20,2.29,0,-10567,3323,3296,3278,3251,3233,3292,3247,160,980,500,2220,5,1,32000000,1043,-181.11,1.03,11,0.07,-18.00,3173.00,6620,20240731,-50.76,3135,20241210,3.99,3800,-14.21,20250116,3230,0.93,20250311,6620,-50.76,20240731,3135,3.99,20241210,1.25,N,004310,500,160 억,,732990,N,N,38,N,00,N diff --git a/004360/price/prices-20250301.csv b/004360/price/prices-20250301.csv index 5b33dce28a66..f93afc8b0298 100644 --- a/004360/price/prices-20250301.csv +++ b/004360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11920,-70,5,-0.58,753345465,63564,282.29,11910,12010,11750,15580,8400,11990,11851.71,10.01,0,-1736,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2302,3.93,0.26,12,0.33,3033.00,46680.00,15160,20240729,-21.37,10630,20241209,12.14,12530,-4.87,20250226,11010,8.27,20250103,15160,-21.37,20240729,10630,12.14,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,150156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11800,-190,5,-1.58,601912955,50844,225.80,11910,12010,11750,15580,8400,11990,11838.43,10.01,0,201,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2278,3.89,0.25,12,0.26,3033.00,46680.00,15160,20240729,-22.16,10630,20241209,11.01,12530,-5.83,20250226,11010,7.18,20250103,15160,-22.16,20240729,10630,11.01,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,140155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11820,-170,5,-1.42,504523800,42594,189.16,11910,12010,11750,15580,8400,11990,11844.95,10.01,0,-206,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2282,3.90,0.25,12,0.22,3033.00,46680.00,15160,20240729,-22.03,10630,20241209,11.19,12530,-5.67,20250226,11010,7.36,20250103,15160,-22.03,20240729,10630,11.19,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,130154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11840,-150,5,-1.25,464720800,39232,174.23,11910,12010,11750,15580,8400,11990,11845.45,10.01,0,552,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2286,3.90,0.25,12,0.20,3033.00,46680.00,15160,20240729,-21.90,10630,20241209,11.38,12530,-5.51,20250226,11010,7.54,20250103,15160,-21.90,20240729,10630,11.38,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,120156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11800,-190,5,-1.58,410174630,34628,153.79,11910,12010,11750,15580,8400,11990,11845.17,10.01,0,4210,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2278,3.89,0.25,12,0.18,3033.00,46680.00,15160,20240729,-22.16,10630,20241209,11.01,12530,-5.83,20250226,11010,7.18,20250103,15160,-22.16,20240729,10630,11.01,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,110155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11850,-140,5,-1.17,193051010,16227,72.07,11910,12010,11840,15580,8400,11990,11896.90,10.01,0,1682,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2288,3.91,0.25,12,0.08,3033.00,46680.00,15160,20240729,-21.83,10630,20241209,11.48,12530,-5.43,20250226,11010,7.63,20250103,15160,-21.83,20240729,10630,11.48,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,100156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11890,-100,5,-0.83,111024770,9315,41.37,11910,12010,11890,15580,8400,11990,11918.92,10.01,0,2774,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2296,3.92,0.25,12,0.05,3033.00,46680.00,15160,20240729,-21.57,10630,20241209,11.85,12530,-5.11,20250226,11010,7.99,20250103,15160,-21.57,20240729,10630,11.85,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N +20250314,090155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11900,-90,5,-0.75,285650,24,0.11,11910,11910,11900,15580,8400,11990,11902.08,10.01,0,-12,12176,12082,11986,11892,11796,12035,11845,97,3590,500,9110,10,1,19308690,2298,3.92,0.25,12,0.00,3033.00,46680.00,15160,20240729,-21.50,10630,20241209,11.95,12530,-5.03,20250226,11010,8.08,20250103,15160,-21.50,20240729,10630,11.95,20241209,0.85,N,004360,500,96 억,,1933437,N,N,15,N,00,N 20250313,160154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11990,-10,5,-0.08,269639825,22517,107.41,12000,12080,11890,15600,8400,12000,11974.94,10.02,0,-4181,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2315,3.95,0.26,12,0.12,3033.00,46680.00,15160,20240729,-20.91,10630,20241209,12.79,12530,-4.31,20250226,11010,8.90,20250103,15160,-20.91,20240729,10630,12.79,20241209,0.85,N,004360,500,96 억,,1935103,N,N,15,N,00,N 20250313,150154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11910,-90,5,-0.75,227692475,19003,90.65,12000,12080,11890,15600,8400,12000,11981.92,10.02,0,-2178,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2300,3.93,0.26,12,0.10,3033.00,46680.00,15160,20240729,-21.44,10630,20241209,12.04,12530,-4.95,20250226,11010,8.17,20250103,15160,-21.44,20240729,10630,12.04,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N 20250313,140154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11940,-60,5,-0.50,180279965,15022,71.66,12000,12080,11920,15600,8400,12000,12001.06,10.02,0,-335,12180,12090,12000,11910,11820,12045,11865,97,3600,500,9120,10,1,19308690,2305,3.94,0.26,12,0.08,3033.00,46680.00,15160,20240729,-21.24,10630,20241209,12.32,12530,-4.71,20250226,11010,8.45,20250103,15160,-21.24,20240729,10630,12.32,20241209,0.85,N,004360,500,96 억,,1935103,N,N,0,N,00,N diff --git a/004370/price/prices-20250301.csv b/004370/price/prices-20250301.csv index d8c950b6e41e..6bab679ccaa2 100644 --- a/004370/price/prices-20250301.csv +++ b/004370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383000,1000,2,0.26,10544112750,27607,41.13,382500,384500,375500,496500,267500,382000,381935.55,18.41,0,2658,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23297,13.55,0.93,12,0.45,28262.00,412814.00,599000,20240613,-36.06,317000,20241115,20.82,408000,-6.13,20250307,331000,15.71,20250123,599000,-36.06,20240613,317000,20.82,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,92,N,00,N +20250314,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,500,2,0.13,9642417750,25252,37.62,382500,384500,375500,496500,267500,382000,381847.60,18.41,0,2902,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23266,13.53,0.93,12,0.42,28262.00,412814.00,599000,20240613,-36.14,317000,20241115,20.66,408000,-6.25,20250307,331000,15.56,20250123,599000,-36.14,20240613,317000,20.66,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,140155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,500,2,0.13,7707328000,20191,30.08,382500,384500,375500,496500,267500,382000,381720.77,18.41,0,763,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23266,13.53,0.93,12,0.33,28262.00,412814.00,599000,20240613,-36.14,317000,20241115,20.66,408000,-6.25,20250307,331000,15.56,20250123,599000,-36.14,20240613,317000,20.66,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,130155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383000,1000,2,0.26,6275900250,16449,24.51,382500,384500,375500,496500,267500,382000,381536.49,18.41,0,482,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23297,13.55,0.93,12,0.27,28262.00,412814.00,599000,20240613,-36.06,317000,20241115,20.82,408000,-6.13,20250307,331000,15.71,20250123,599000,-36.06,20240613,317000,20.82,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,120157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,500,2,0.13,5417084500,14208,21.17,382500,384500,375500,496500,267500,382000,381269.30,18.41,0,314,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23266,13.53,0.93,12,0.23,28262.00,412814.00,599000,20240613,-36.14,317000,20241115,20.66,408000,-6.25,20250307,331000,15.56,20250123,599000,-36.14,20240613,317000,20.66,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,110155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,500,2,0.13,4807788750,12615,18.79,382500,384500,375500,496500,267500,382000,381115.84,18.41,0,326,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23266,13.53,0.93,12,0.21,28262.00,412814.00,599000,20240613,-36.14,317000,20241115,20.66,408000,-6.25,20250307,331000,15.56,20250123,599000,-36.14,20240613,317000,20.66,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,100156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383500,1500,2,0.39,2869049250,7554,11.25,382500,383500,375500,496500,267500,382000,379801.23,18.41,0,-662,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23327,13.57,0.93,12,0.12,28262.00,412814.00,599000,20240613,-35.98,317000,20241115,20.98,408000,-6.00,20250307,331000,15.86,20250123,599000,-35.98,20240613,317000,20.98,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N +20250314,090156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,380000,-2000,5,-0.52,187724000,493,0.73,382500,382500,378500,496500,267500,382000,380743.22,18.41,0,-27,407333,394666,384833,372166,362333,389750,367250,304,114500,5000,290320,500,1,6082642,23114,13.45,0.92,12,0.01,28262.00,412814.00,599000,20240613,-36.56,317000,20241115,19.87,408000,-6.86,20250307,331000,14.80,20250123,599000,-36.56,20240613,317000,19.87,20241115,0.36,N,004370,5000,304 억,,1119586,N,N,253,N,00,N 20250313,160154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382000,-9000,5,-2.30,25489130250,67018,263.74,397000,397500,375000,508000,274000,391000,380315.28,18.39,0,344,398333,394666,390333,386666,382333,396500,388500,304,117000,5000,297160,500,1,6082642,23236,13.52,0.93,12,1.10,28262.00,412814.00,599000,20240613,-36.23,317000,20241115,20.50,408000,-6.37,20250307,331000,15.41,20250123,599000,-36.23,20240613,317000,20.50,20241115,0.35,N,004370,5000,304 억,,1118629,N,N,246,N,00,N 20250313,150155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,379500,-11500,5,-2.94,22524436750,59250,233.17,397000,397500,375000,508000,274000,391000,380140.94,18.39,0,2411,398333,394666,390333,386666,382333,396500,388500,304,117000,5000,297160,500,1,6082642,23084,13.43,0.92,12,0.97,28262.00,412814.00,599000,20240613,-36.64,317000,20241115,19.72,408000,-6.99,20250307,331000,14.65,20250123,599000,-36.64,20240613,317000,19.72,20241115,0.35,N,004370,5000,304 억,,1118629,N,N,31,N,00,N 20250313,140154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,378500,-12500,5,-3.20,20007684250,52612,207.04,397000,397500,375000,508000,274000,391000,380267.07,18.39,0,340,398333,394666,390333,386666,382333,396500,388500,304,117000,5000,297160,500,1,6082642,23023,13.39,0.92,12,0.86,28262.00,412814.00,599000,20240613,-36.81,317000,20241115,19.40,408000,-7.23,20250307,331000,14.35,20250123,599000,-36.81,20240613,317000,19.40,20241115,0.35,N,004370,5000,304 억,,1118629,N,N,31,N,00,N diff --git a/004380/price/prices-20250301.csv b/004380/price/prices-20250301.csv index 27beb683696d..522baeda7a1a 100644 --- a/004380/price/prices-20250301.csv +++ b/004380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11280,480,2,4.44,2869915220,255356,212.01,10810,11390,10810,14040,7560,10800,11238.76,35.56,0,24883,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2369,240.00,1.16,12,1.22,47.00,9697.00,18940,20240321,-40.44,7220,20241209,56.23,15500,-27.23,20250217,8930,26.32,20250102,18940,-40.44,20240321,7220,56.23,20241209,3.70,N,004380,500,105 억,,7467409,N,N,6,N,00,N +20250314,150156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11290,490,2,4.54,2762686720,245848,204.11,10810,11390,10810,14040,7560,10800,11237.38,35.56,0,21326,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2371,240.21,1.16,12,1.17,47.00,9697.00,18940,20240321,-40.39,7220,20241209,56.37,15500,-27.16,20250217,8930,26.43,20250102,18940,-40.39,20240321,7220,56.37,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11350,550,2,5.09,2497240185,222367,184.62,10810,11390,10810,14040,7560,10800,11230.27,35.56,0,21407,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2384,241.49,1.17,12,1.06,47.00,9697.00,18940,20240321,-40.07,7220,20241209,57.20,15500,-26.77,20250217,8930,27.10,20250102,18940,-40.07,20240321,7220,57.20,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,130155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11350,550,2,5.09,2168107205,193375,160.55,10810,11390,10810,14040,7560,10800,11211.94,35.56,0,22784,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2384,241.49,1.17,12,0.92,47.00,9697.00,18940,20240321,-40.07,7220,20241209,57.20,15500,-26.77,20250217,8930,27.10,20250102,18940,-40.07,20240321,7220,57.20,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,120157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11300,500,2,4.63,1858457990,166078,137.88,10810,11390,10810,14040,7560,10800,11190.28,35.56,0,18401,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2373,240.43,1.17,12,0.79,47.00,9697.00,18940,20240321,-40.34,7220,20241209,56.51,15500,-27.10,20250217,8930,26.54,20250102,18940,-40.34,20240321,7220,56.51,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,110156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11170,370,2,3.43,1182704695,106358,88.30,10810,11300,10810,14040,7560,10800,11120.04,35.56,0,7224,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2346,237.66,1.15,12,0.51,47.00,9697.00,18940,20240321,-41.02,7220,20241209,54.71,15500,-27.94,20250217,8930,25.08,20250102,18940,-41.02,20240321,7220,54.71,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,100156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11130,330,2,3.06,697799085,63050,52.35,10810,11190,10810,14040,7560,10800,11067.40,35.56,0,3449,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2337,236.81,1.15,12,0.30,47.00,9697.00,18940,20240321,-41.24,7220,20241209,54.16,15500,-28.19,20250217,8930,24.64,20250102,18940,-41.24,20240321,7220,54.16,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N +20250314,090156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10970,170,2,1.57,65523550,6011,4.99,10810,11050,10810,14040,7560,10800,10900.64,35.56,0,2060,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2304,233.40,1.13,12,0.03,47.00,9697.00,18940,20240321,-42.08,7220,20241209,51.94,15500,-29.23,20250217,8930,22.84,20250102,18940,-42.08,20240321,7220,51.94,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N 20250313,160155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10800,-230,5,-2.09,1301854185,118973,60.55,11160,11230,10750,14330,7730,11030,10942.44,35.52,0,7436,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2268,229.79,1.11,12,0.57,47.00,9697.00,18940,20240321,-42.98,7220,20241209,49.58,15500,-30.32,20250217,8930,20.94,20250102,18940,-42.98,20240321,7220,49.58,20241209,3.79,N,004380,500,105 억,,7458290,N,N,61,N,00,N 20250313,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,-240,5,-2.18,1224330215,111786,56.89,11160,11230,10750,14330,7730,11030,10952.45,35.52,0,3998,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2266,229.57,1.11,12,0.53,47.00,9697.00,18940,20240321,-43.03,7220,20241209,49.45,15500,-30.39,20250217,8930,20.83,20250102,18940,-43.03,20240321,7220,49.45,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N 20250313,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10810,-220,5,-1.99,1128016960,102845,52.34,11160,11230,10760,14330,7730,11030,10968.13,35.52,0,2150,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2270,230.00,1.11,12,0.49,47.00,9697.00,18940,20240321,-42.93,7220,20241209,49.72,15500,-30.26,20250217,8930,21.05,20250102,18940,-42.93,20240321,7220,49.72,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N diff --git a/004410/price/prices-20250301.csv b/004410/price/prices-20250301.csv index fde952d4dc1c..b0ed2a3c2b48 100644 --- a/004410/price/prices-20250301.csv +++ b/004410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,114830348,820575,123.35,140,141,139,183,99,141,139.94,1.28,0,-68269,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.22,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4802317,N,N,109,N,00,N +20250314,150156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,99920255,714323,107.38,140,141,139,183,99,141,139.88,1.28,0,-66021,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.19,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,140156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,89254167,638020,95.91,140,141,139,183,99,141,139.89,1.28,0,-65927,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.17,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,130155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,75928871,542715,81.58,140,141,139,183,99,141,139.91,1.28,0,-65404,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.14,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,120157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,63144068,451219,67.83,140,141,139,183,99,141,139.94,1.28,0,-65498,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.12,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,110156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,49161168,351078,52.78,140,141,139,183,99,141,140.03,1.28,0,-65498,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.09,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,100157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,39791516,284234,42.73,140,141,139,183,99,141,140.00,1.28,0,-65498,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.08,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N +20250314,090156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,9354660,66819,10.04,140,140,140,183,99,141,140.00,1.28,0,-64605,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.02,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4802317,N,N,1041,N,00,N 20250313,160155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,93271809,662556,130.40,141,142,140,183,99,141,140.78,1.27,0,-20501,143,141,141,139,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.18,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4746518,N,N,1041,N,00,N 20250313,150155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,89492081,635674,125.11,141,142,140,183,99,141,140.78,1.27,0,-20479,143,141,141,139,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.17,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4746518,N,N,431,N,00,N 20250313,140155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,82177158,583574,114.86,141,142,140,183,99,141,140.82,1.27,0,-20437,143,141,141,139,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.16,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4746518,N,N,431,N,00,N diff --git a/004430/price/prices-20250301.csv b/004430/price/prices-20250301.csv index dbe14afe08f2..11ded94bd2e8 100644 --- a/004430/price/prices-20250301.csv +++ b/004430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,120,2,1.01,231003840,19377,57.29,11900,12040,11830,15440,8320,11880,11921.55,14.60,0,-4514,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2880,6.39,0.38,12,0.08,1879.00,31505.00,15310,20240304,-21.62,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240318,9930,20.85,20241209,1.70,N,004430,500,120 억,,3503513,N,N,6,N,00,N +20250314,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,80,2,0.67,213724480,17936,53.03,11900,12040,11830,15440,8320,11880,11915.95,14.60,0,-4205,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2870,6.37,0.38,12,0.07,1879.00,31505.00,15310,20240304,-21.88,9930,20241209,20.44,12840,-6.85,20250220,10790,10.84,20250102,14630,-18.25,20240318,9930,20.44,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,50,2,0.42,197076210,16543,48.91,11900,12040,11830,15440,8320,11880,11912.97,14.60,0,-3521,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2863,6.35,0.38,12,0.07,1879.00,31505.00,15310,20240304,-22.08,9930,20241209,20.14,12840,-7.09,20250220,10790,10.57,20250102,14630,-18.46,20240318,9930,20.14,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,40,2,0.34,162265680,13628,40.29,11900,12040,11830,15440,8320,11880,11906.79,14.60,0,-3399,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2861,6.34,0.38,12,0.06,1879.00,31505.00,15310,20240304,-22.14,9930,20241209,20.04,12840,-7.17,20250220,10790,10.47,20250102,14630,-18.52,20240318,9930,20.04,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,40,2,0.34,133682770,11235,33.22,11900,12040,11830,15440,8320,11880,11898.78,14.60,0,-3472,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2861,6.34,0.38,12,0.05,1879.00,31505.00,15310,20240304,-22.14,9930,20241209,20.04,12840,-7.17,20250220,10790,10.47,20250102,14630,-18.52,20240318,9930,20.04,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,-30,5,-0.25,111867040,9408,27.82,11900,12040,11830,15440,8320,11880,11890.63,14.60,0,-3426,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2844,6.31,0.38,12,0.04,1879.00,31505.00,15310,20240304,-22.60,9930,20241209,19.34,12840,-7.71,20250220,10790,9.82,20250102,14630,-19.00,20240318,9930,19.34,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,100,2,0.84,45177660,3788,11.20,11900,12040,11880,15440,8320,11880,11926.52,14.60,0,385,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2875,6.38,0.38,12,0.02,1879.00,31505.00,15310,20240304,-21.75,9930,20241209,20.64,12840,-6.70,20250220,10790,11.03,20250102,14630,-18.11,20240318,9930,20.64,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N +20250314,090156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,40,2,0.34,154800,13,0.04,11900,11920,11900,15440,8320,11880,11907.69,14.60,0,4,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2861,6.34,0.38,12,0.00,1879.00,31505.00,15310,20240304,-22.14,9930,20241209,20.04,12840,-7.17,20250220,10790,10.47,20250102,14630,-18.52,20240318,9930,20.04,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N 20250313,160155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-220,5,-1.82,401932240,33711,120.75,12100,12170,11880,15730,8470,12100,11922.88,14.57,0,-1046,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2851,6.32,0.38,12,0.14,1879.00,31505.00,15360,20240229,-22.66,9930,20241209,19.64,12840,-7.48,20250220,10790,10.10,20250102,14630,-18.80,20240318,9930,19.64,20241209,1.70,N,004430,500,120 억,,3497546,N,N,80,N,00,N 20250313,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-200,5,-1.65,294328650,24654,88.31,12100,12170,11880,15730,8470,12100,11938.37,14.57,0,3537,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2856,6.33,0.38,12,0.10,1879.00,31505.00,15360,20240229,-22.53,9930,20241209,19.84,12840,-7.32,20250220,10790,10.29,20250102,14630,-18.66,20240318,9930,19.84,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N 20250313,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-160,5,-1.32,233195705,19522,69.93,12100,12170,11880,15730,8470,12100,11945.28,14.57,0,6599,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2866,6.35,0.38,12,0.08,1879.00,31505.00,15360,20240229,-22.27,9930,20241209,20.24,12840,-7.01,20250220,10790,10.66,20250102,14630,-18.39,20240318,9930,20.24,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N diff --git a/004440/price/prices-20250301.csv b/004440/price/prices-20250301.csv index 3c9157e57bf2..9fe5567448ed 100644 --- a/004440/price/prices-20250301.csv +++ b/004440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-60,5,-1.49,126779485,31774,76.52,4000,4125,3950,5230,2820,4025,3990.04,0.41,0,2918,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,505,24.78,0.19,12,0.25,160.00,21133.00,5600,20250214,-29.20,3135,20250203,26.48,5600,-29.20,20250214,3135,26.48,20250203,5600,-29.20,20250214,3135,26.48,20250203,0.52,N,004440,1000,127 억,,52016,N,N,4,N,00,N +20250314,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-70,5,-1.74,118134125,29596,71.28,4000,4125,3950,5230,2820,4025,3991.56,0.41,0,3003,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,504,24.72,0.19,12,0.23,160.00,21133.00,5600,20250214,-29.37,3135,20250203,26.16,5600,-29.37,20250214,3135,26.16,20250203,5600,-29.37,20250214,3135,26.16,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,-20,5,-0.50,88103885,22070,53.15,4000,4125,3950,5230,2820,4025,3992.02,0.41,0,2659,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,510,25.03,0.19,12,0.17,160.00,21133.00,5600,20250214,-28.48,3135,20250203,27.75,5600,-28.48,20250214,3135,27.75,20250203,5600,-28.48,20250214,3135,27.75,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,0,3,0.00,84292855,21120,50.86,4000,4125,3950,5230,2820,4025,3991.14,0.41,0,2725,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,512,25.16,0.19,12,0.17,160.00,21133.00,5600,20250214,-28.12,3135,20250203,28.39,5600,-28.12,20250214,3135,28.39,20250203,5600,-28.12,20250214,3135,28.39,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,0,3,0.00,83313665,20877,50.28,4000,4125,3950,5230,2820,4025,3990.69,0.41,0,2585,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,512,25.16,0.19,12,0.16,160.00,21133.00,5600,20250214,-28.12,3135,20250203,28.39,5600,-28.12,20250214,3135,28.39,20250203,5600,-28.12,20250214,3135,28.39,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-25,5,-0.62,77582900,19445,46.83,4000,4125,3950,5230,2820,4025,3989.86,0.41,0,2401,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,509,25.00,0.19,12,0.15,160.00,21133.00,5600,20250214,-28.57,3135,20250203,27.59,5600,-28.57,20250214,3135,27.59,20250203,5600,-28.57,20250214,3135,27.59,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,-10,5,-0.25,47556745,11962,28.81,4000,4125,3950,5230,2820,4025,3975.65,0.41,0,3422,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,511,25.09,0.19,12,0.09,160.00,21133.00,5600,20250214,-28.30,3135,20250203,28.07,5600,-28.30,20250214,3135,28.07,20250203,5600,-28.30,20250214,3135,28.07,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N +20250314,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,-20,5,-0.50,5172350,1289,3.10,4000,4125,3965,5230,2820,4025,4012.68,0.41,0,-87,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,510,25.03,0.19,12,0.01,160.00,21133.00,5600,20250214,-28.48,3135,20250203,27.75,5600,-28.48,20250214,3135,27.75,20250203,5600,-28.48,20250214,3135,27.75,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N 20250313,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,-85,5,-2.07,167841264,41170,12.97,4160,4170,4025,5340,2880,4110,4076.70,0.41,0,99,4950,4530,4270,3850,3590,4400,3720,127,1230,1000,2710,5,1,12731947,512,25.16,0.19,12,0.32,160.00,21133.00,5600,20250214,-28.12,3135,20250203,28.39,5600,-28.12,20250214,3135,28.39,20250203,5600,-28.12,20250214,3135,28.39,20250203,0.50,N,004440,1000,127 억,,51968,N,N,35,N,00,N 20250313,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,-60,5,-1.46,158359349,38815,12.23,4160,4170,4025,5340,2880,4110,4079.77,0.41,0,484,4950,4530,4270,3850,3590,4400,3720,127,1230,1000,2710,5,1,12731947,516,25.31,0.19,12,0.30,160.00,21133.00,5600,20250214,-27.68,3135,20250203,29.19,5600,-27.68,20250214,3135,29.19,20250203,5600,-27.68,20250214,3135,29.19,20250203,0.50,N,004440,1000,127 억,,51968,N,N,16,N,00,N 20250313,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4080,-30,5,-0.73,129428879,31672,9.98,4160,4170,4030,5340,2880,4110,4086.46,0.41,0,1506,4950,4530,4270,3850,3590,4400,3720,127,1230,1000,2710,5,1,12731947,519,25.50,0.19,12,0.25,160.00,21133.00,5600,20250214,-27.14,3135,20250203,30.14,5600,-27.14,20250214,3135,30.14,20250203,5600,-27.14,20250214,3135,30.14,20250203,0.50,N,004440,1000,127 억,,51968,N,N,16,N,00,N diff --git a/004450/price/prices-20250301.csv b/004450/price/prices-20250301.csv index 2c9965878226..612ab3871d5a 100644 --- a/004450/price/prices-20250301.csv +++ b/004450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,49738800,1610,39.52,30650,31300,30650,40200,21700,30950,30893.66,4.04,0,5,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,49245550,1594,39.13,30650,31300,30650,40200,21700,30950,30894.32,4.04,0,4,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,49245550,1594,39.13,30650,31300,30650,40200,21700,30950,30894.32,4.04,0,4,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,130156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,49028550,1587,38.95,30650,31300,30650,40200,21700,30950,30893.86,4.04,0,5,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,120158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-250,5,-0.81,48533350,1571,38.56,30650,31300,30650,40200,21700,30950,30893.28,4.04,0,11,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,661,-9.94,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,48471700,1569,38.51,30650,31300,30650,40200,21700,30950,30893.37,4.04,0,11,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,39338950,1272,31.22,30650,31300,30650,40200,21700,30950,30926.85,4.04,0,-19,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N +20250314,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30650,-300,5,-0.97,674300,22,0.54,30650,30650,30650,40200,21700,30950,30650.00,4.04,0,-22,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,660,-9.93,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-16.49,28800,20241204,6.42,31650,-3.16,20250219,29800,2.85,20250115,36700,-16.49,20240610,28800,6.42,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N 20250313,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,125463400,4074,246.91,30150,31400,30150,39150,21150,30150,30796.12,3.98,0,13,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.19,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85718,N,N,4,N,00,N 20250313,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,122898800,3991,241.88,30150,31400,30150,39150,21150,30150,30793.99,3.98,0,-3,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.19,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N 20250313,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,116558400,3786,229.45,30150,31400,30150,39150,21150,30150,30786.69,3.98,0,3,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.18,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N diff --git a/004490/price/prices-20250301.csv b/004490/price/prices-20250301.csv index 81a6f0e15925..0d129fb2359a 100644 --- a/004490/price/prices-20250301.csv +++ b/004490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,700,2,1.00,3043551300,42998,84.08,70000,71600,69700,91000,49000,70000,70783.65,26.73,0,5800,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9898,8.47,0.74,12,0.31,8348.00,95799.00,122500,20240513,-42.29,62200,20241209,13.67,88000,-19.66,20250120,68300,3.51,20250311,122500,-42.29,20240513,62200,13.67,20241209,1.09,N,004490,500,70 억,,3742880,N,N,337,N,00,N +20250314,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71100,1100,2,1.57,2761363450,39008,76.28,70000,71600,69700,91000,49000,70000,70789.69,26.73,0,6542,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9954,8.52,0.74,12,0.28,8348.00,95799.00,122500,20240513,-41.96,62200,20241209,14.31,88000,-19.20,20250120,68300,4.10,20250311,122500,-41.96,20240513,62200,14.31,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70800,800,2,1.14,2173175550,30742,60.12,70000,71300,69700,91000,49000,70000,70690.79,26.73,0,4822,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9912,8.48,0.74,12,0.22,8348.00,95799.00,122500,20240513,-42.20,62200,20241209,13.83,88000,-19.55,20250120,68300,3.66,20250311,122500,-42.20,20240513,62200,13.83,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,130156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70800,800,2,1.14,2016196950,28527,55.78,70000,71300,69700,91000,49000,70000,70676.82,26.73,0,3271,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9912,8.48,0.74,12,0.20,8348.00,95799.00,122500,20240513,-42.20,62200,20241209,13.83,88000,-19.55,20250120,68300,3.66,20250311,122500,-42.20,20240513,62200,13.83,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,120158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71100,1100,2,1.57,1759738900,24912,48.72,70000,71300,69700,91000,49000,70000,70638.23,26.73,0,1434,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9954,8.52,0.74,12,0.18,8348.00,95799.00,122500,20240513,-41.96,62200,20241209,14.31,88000,-19.20,20250120,68300,4.10,20250311,122500,-41.96,20240513,62200,14.31,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,110157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,400,2,0.57,1411985700,19986,39.08,70000,71300,69700,91000,49000,70000,70648.77,26.73,0,-799,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9856,8.43,0.73,12,0.14,8348.00,95799.00,122500,20240513,-42.53,62200,20241209,13.18,88000,-20.00,20250120,68300,3.07,20250311,122500,-42.53,20240513,62200,13.18,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,100158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71200,1200,2,1.71,801813550,11321,22.14,70000,71300,69800,91000,49000,70000,70825.40,26.73,0,2337,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9968,8.53,0.74,12,0.08,8348.00,95799.00,122500,20240513,-41.88,62200,20241209,14.47,88000,-19.09,20250120,68300,4.25,20250311,122500,-41.88,20240513,62200,14.47,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N +20250314,090157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,-200,5,-0.29,6920800,99,0.19,70000,70000,69800,91000,49000,70000,69906.12,26.73,0,-34,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9772,8.36,0.73,12,0.00,8348.00,95799.00,122500,20240513,-43.02,62200,20241209,12.22,88000,-20.68,20250120,68300,2.20,20250311,122500,-43.02,20240513,62200,12.22,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N 20250313,160156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,300,2,0.43,3599471850,51071,108.41,69500,71300,69500,90600,48800,69700,70479.83,26.76,0,-1389,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9800,8.39,0.73,12,0.36,8348.00,95799.00,122500,20240513,-42.86,62200,20241209,12.54,88000,-20.45,20250120,68300,2.49,20250311,122500,-42.86,20240513,62200,12.54,20241209,1.09,N,004490,500,70 억,,3745987,N,N,1256,N,00,N 20250313,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70100,400,2,0.57,3043386000,43128,91.55,69500,71300,69500,90600,48800,69700,70566.36,26.76,0,-325,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9814,8.40,0.73,12,0.31,8348.00,95799.00,122500,20240513,-42.78,62200,20241209,12.70,88000,-20.34,20250120,68300,2.64,20250311,122500,-42.78,20240513,62200,12.70,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N 20250313,140156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,700,2,1.00,2828156900,40061,85.04,69500,71300,69500,90600,48800,69700,70596.26,26.76,0,473,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9856,8.43,0.73,12,0.29,8348.00,95799.00,122500,20240513,-42.53,62200,20241209,13.18,88000,-20.00,20250120,68300,3.07,20250311,122500,-42.53,20240513,62200,13.18,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N diff --git a/004540/price/prices-20250301.csv b/004540/price/prices-20250301.csv index 6315dc89ab03..f692d7f18c02 100644 --- a/004540/price/prices-20250301.csv +++ b/004540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2295,10,2,0.44,135263301,59381,112.63,2270,2305,2250,2970,1600,2285,2277.60,1.06,0,6290,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,855,-2.80,0.41,12,0.16,-820.00,5628.00,3125,20240620,-26.56,1850,20241114,24.05,2495,-8.02,20250120,2135,7.49,20250210,3125,-26.56,20240620,1850,24.05,20241114,0.48,N,004540,1000,372 억,,394588,N,N,9,N,00,N +20250314,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,118951755,52270,99.14,2270,2305,2250,2970,1600,2285,2275.72,1.06,0,9881,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.14,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,0,3,0.00,109970810,48345,91.70,2270,2305,2250,2970,1600,2285,2274.71,1.06,0,10441,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,851,-2.79,0.41,12,0.13,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2495,-8.42,20250120,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,130157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2300,15,2,0.66,101679345,44724,84.83,2270,2305,2250,2970,1600,2285,2273.49,1.06,0,12149,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,857,-2.80,0.41,12,0.12,-820.00,5628.00,3125,20240620,-26.40,1850,20241114,24.32,2495,-7.82,20250120,2135,7.73,20250210,3125,-26.40,20240620,1850,24.32,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,120158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,95976585,42236,80.11,2270,2305,2250,2970,1600,2285,2272.39,1.06,0,11761,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.11,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,110157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,76189280,33598,63.73,2270,2295,2250,2970,1600,2285,2267.67,1.06,0,8050,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.09,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,100158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,69925590,30844,58.50,2270,2295,2250,2970,1600,2285,2267.07,1.06,0,9427,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.08,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N +20250314,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,6206325,2742,5.20,2270,2290,2260,2970,1600,2285,2263.43,1.06,0,-1088,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.01,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N 20250313,160156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,-15,5,-0.65,119492720,52111,100.57,2295,2335,2260,2990,1610,2300,2293.05,1.07,0,-12515,2366,2332,2301,2267,2236,2332,2267,372,690,1000,1470,5,1,37240693,851,-2.79,0.41,12,0.14,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2495,-8.42,20250120,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.48,N,004540,1000,372 억,,400165,N,N,93,N,00,N 20250313,150157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,-15,5,-0.65,113652650,49554,95.63,2295,2335,2260,2990,1610,2300,2293.51,1.07,0,-11810,2366,2332,2301,2267,2236,2332,2267,372,690,1000,1470,5,1,37240693,851,-2.79,0.41,12,0.13,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2495,-8.42,20250120,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.48,N,004540,1000,372 억,,400165,N,N,24,N,00,N 20250313,140156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2275,-25,5,-1.09,105136260,45803,88.39,2295,2335,2260,2990,1610,2300,2295.40,1.07,0,-13509,2366,2332,2301,2267,2236,2332,2267,372,690,1000,1470,5,1,37240693,847,-2.77,0.40,12,0.12,-820.00,5628.00,3125,20240620,-27.20,1850,20241114,22.97,2495,-8.82,20250120,2135,6.56,20250210,3125,-27.20,20240620,1850,22.97,20241114,0.48,N,004540,1000,372 억,,400165,N,N,24,N,00,N diff --git a/004560/price/prices-20250301.csv b/004560/price/prices-20250301.csv index 128b1d459982..399653a9d354 100644 --- a/004560/price/prices-20250301.csv +++ b/004560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,50,2,0.38,480137430,36100,89.30,13050,13440,13050,17160,9240,13200,13301.33,3.50,0,14239,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,1998,-6.66,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.74,N,004560,5000,753 억,,528172,N,N,375,N,00,N +20250314,150158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,100,2,0.76,442620930,33271,82.30,13050,13440,13050,17160,9240,13200,13303.51,3.50,0,14526,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2005,-6.69,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,80,2,0.61,398402420,29937,74.05,13050,13440,13050,17160,9240,13200,13308.03,3.50,0,14198,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2002,-6.68,0.41,12,0.20,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,130157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,100,2,0.76,378906390,28469,70.42,13050,13440,13050,17160,9240,13200,13309.44,3.50,0,14829,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2005,-6.69,0.41,12,0.19,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,120159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13290,90,2,0.68,346111900,26002,64.32,13050,13440,13050,17160,9240,13200,13310.97,3.50,0,13765,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2004,-6.69,0.41,12,0.17,-1988.00,32515.00,23150,20240529,-42.59,9890,20241209,34.38,14280,-6.93,20250307,11220,18.45,20250102,23150,-42.59,20240529,9890,34.38,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,100,2,0.76,327646530,24613,60.88,13050,13440,13050,17160,9240,13200,13311.93,3.50,0,13865,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2005,-6.69,0.41,12,0.16,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13230,30,2,0.23,269967580,20254,50.10,13050,13440,13050,17160,9240,13200,13329.10,3.50,0,12333,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,1995,-6.65,0.41,12,0.13,-1988.00,32515.00,23150,20240529,-42.85,9890,20241209,33.77,14280,-7.35,20250307,11220,17.91,20250102,23150,-42.85,20240529,9890,33.77,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N +20250314,090158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,100,2,0.76,9517880,729,1.80,13050,13300,13050,17160,9240,13200,13056.08,3.50,0,80,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2005,-6.69,0.41,12,0.00,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N 20250313,160157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-80,5,-0.60,530763340,39910,82.49,13300,13420,13120,17260,9300,13280,13299.16,3.36,0,192,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1990,-6.64,0.41,12,0.26,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,507135,N,N,32,N,00,N 20250313,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-80,5,-0.60,491161240,36902,76.28,13300,13420,13160,17260,9300,13280,13309.88,3.36,0,1802,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1990,-6.64,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N 20250313,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13260,-20,5,-0.15,433528400,32536,67.25,13300,13420,13210,17260,9300,13280,13324.58,3.36,0,3915,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1999,-6.67,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.72,9890,20241209,34.07,14280,-7.14,20250307,11220,18.18,20250102,23150,-42.72,20240529,9890,34.07,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N diff --git a/004590/price/prices-20250301.csv b/004590/price/prices-20250301.csv index e592a765a75f..664bf3864cdf 100644 --- a/004590/price/prices-20250301.csv +++ b/004590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,30153425,7053,25.48,4290,4290,4260,5570,3005,4290,4275.26,1.60,0,-1220,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.05,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,26575375,6216,22.46,4290,4290,4260,5570,3005,4290,4275.32,1.60,0,-1200,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.04,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,22919505,5359,19.36,4290,4290,4265,5570,3005,4290,4276.82,1.60,0,-529,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.04,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,130157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-10,5,-0.23,15568755,3639,13.15,4290,4290,4265,5570,3005,4290,4278.31,1.60,0,-199,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,642,5.82,0.35,12,0.02,735.00,12119.00,4950,20240328,-13.54,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4950,-13.54,20240328,3350,27.76,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,120159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-10,5,-0.23,14905040,3484,12.59,4290,4290,4265,5570,3005,4290,4278.14,1.60,0,-198,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,642,5.82,0.35,12,0.02,735.00,12119.00,4950,20240328,-13.54,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4950,-13.54,20240328,3350,27.76,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-5,5,-0.12,9876285,2307,8.34,4290,4290,4265,5570,3005,4290,4281.01,1.60,0,-193,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,643,5.83,0.35,12,0.02,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-5,5,-0.12,8515330,1989,7.19,4290,4290,4265,5570,3005,4290,4281.21,1.60,0,-92,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,643,5.83,0.35,12,0.01,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N +20250314,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-5,5,-0.12,2273685,530,1.92,4290,4290,4285,5570,3005,4290,4289.97,1.60,0,-80,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,643,5.83,0.35,12,0.00,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N 20250313,160157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,5,2,0.12,118689620,27674,64.56,4300,4315,4260,5570,3000,4285,4288.85,1.44,0,-736,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,644,5.84,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.33,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4950,-13.33,20240328,3350,28.06,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N 20250313,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,87769890,20443,47.69,4300,4315,4275,5570,3000,4285,4293.40,1.44,0,410,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.14,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N 20250313,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,77609350,18068,42.15,4300,4315,4275,5570,3000,4285,4295.40,1.44,0,453,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N diff --git a/004650/price/prices-20250301.csv b/004650/price/prices-20250301.csv index eaafa587ba66..930fa396a6d5 100644 --- a/004650/price/prices-20250301.csv +++ b/004650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,37180075,4224,175.27,8910,8920,8700,11550,6230,8890,8802.10,0.79,0,-31,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,36531130,4151,172.24,8910,8920,8700,11550,6230,8890,8800.56,0.79,0,-31,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,35642880,4051,168.09,8910,8920,8700,11550,6230,8890,8798.54,0.79,0,-31,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,130158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,33033310,3757,155.89,8910,8920,8700,11550,6230,8890,8792.47,0.79,0,25,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,120159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,30289300,3448,143.07,8910,8920,8700,11550,6230,8890,8784.60,0.79,0,-19,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,110158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,30032015,3419,141.87,8910,8920,8700,11550,6230,8890,8783.86,0.79,0,-19,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,100159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,30,2,0.34,516370,58,2.41,8910,8920,8850,11550,6230,8890,8902.93,0.79,0,-19,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,820,-21.34,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8790,1.48,20250310,9980,-10.62,20240509,8650,3.12,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N +20250314,090158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,20,2,0.22,258390,29,1.20,8910,8910,8910,11550,6230,8890,8910.00,0.79,0,-15,8943,8916,8883,8856,8823,8900,8840,46,2660,500,6570,10,1,9190885,819,-21.32,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,72358,N,N,0,N,00,N 20250313,160157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,21361510,2409,51.34,8910,8910,8850,11580,6240,8910,8867.38,0.56,0,-32,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N 20250313,150157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,16317230,1840,39.22,8910,8910,8850,11580,6240,8910,8868.06,0.56,0,50,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N 20250313,140157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,12817490,1445,30.80,8910,8910,8850,11580,6240,8910,8870.24,0.56,0,80,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N diff --git a/004690/price/prices-20250301.csv b/004690/price/prices-20250301.csv index 276e56c729d4..1346b2f4a714 100644 --- a/004690/price/prices-20250301.csv +++ b/004690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-500,5,-0.55,720097200,8000,176.06,90600,90600,89700,117300,63300,90300,90012.95,8.85,0,-1821,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3641,3.03,0.23,12,0.20,29652.00,388962.00,101700,20240304,-11.70,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.12,N,004690,5000,202 억,,358718,N,N,1,N,00,N +20250314,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-400,5,-0.44,665827700,7396,162.76,90600,90600,89700,117300,63300,90300,90025.38,8.85,0,-1579,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3645,3.03,0.23,12,0.18,29652.00,388962.00,101700,20240304,-11.60,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,588898800,6540,143.93,90600,90600,89700,117300,63300,90300,90045.69,8.85,0,-1152,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.16,29652.00,388962.00,101700,20240304,-11.50,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,130158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-200,5,-0.22,571617600,6348,139.70,90600,90600,89700,117300,63300,90300,90046.88,8.85,0,-1020,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3654,3.04,0.23,12,0.16,29652.00,388962.00,101700,20240304,-11.41,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-100,5,-0.11,537597300,5970,131.38,90600,90600,89700,117300,63300,90300,90049.80,8.85,0,-898,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3658,3.04,0.23,12,0.15,29652.00,388962.00,101700,20240304,-11.31,83900,20240805,7.51,93300,-3.32,20250226,88300,2.15,20250103,99300,-9.16,20240322,83900,7.51,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,110158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,394924050,4382,96.43,90600,90600,89800,117300,63300,90300,90124.16,8.85,0,-728,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.11,29652.00,388962.00,101700,20240304,-11.50,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,275916650,3059,67.32,90600,90600,89900,117300,63300,90300,90198.32,8.85,0,-263,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.08,29652.00,388962.00,101700,20240304,-11.50,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N +20250314,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-100,5,-0.11,4429100,49,1.08,90600,90600,90200,117300,63300,90300,90389.80,8.85,0,-36,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3658,3.04,0.23,12,0.00,29652.00,388962.00,101700,20240304,-11.31,83900,20240805,7.51,93300,-3.32,20250226,88300,2.15,20250103,99300,-9.16,20240322,83900,7.51,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N 20250313,160157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,100,2,0.11,410631850,4544,45.44,90100,91100,90000,117200,63200,90200,90367.95,8.84,0,205,91066,90632,90166,89732,89266,90400,89500,203,27000,5000,70350,100,1,4055025,3662,3.05,0.23,12,0.11,29652.00,388962.00,102400,20240229,-11.82,83900,20240805,7.63,93300,-3.22,20250226,88300,2.27,20250103,99300,-9.06,20240322,83900,7.63,20240805,0.13,N,004690,5000,202 억,,358331,N,N,14,N,00,N 20250313,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,300,2,0.33,396005650,4382,43.82,90100,91100,90000,117200,63200,90200,90370.98,8.84,0,138,91066,90632,90166,89732,89266,90400,89500,203,27000,5000,70350,100,1,4055025,3670,3.05,0.23,12,0.11,29652.00,388962.00,102400,20240229,-11.62,83900,20240805,7.87,93300,-3.00,20250226,88300,2.49,20250103,99300,-8.86,20240322,83900,7.87,20240805,0.13,N,004690,5000,202 억,,358331,N,N,6,N,00,N 20250313,140157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-100,5,-0.11,313906050,3473,34.73,90100,91100,90000,117200,63200,90200,90384.70,8.84,0,278,91066,90632,90166,89732,89266,90400,89500,203,27000,5000,70350,100,1,4055025,3654,3.04,0.23,12,0.09,29652.00,388962.00,102400,20240229,-12.01,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,358331,N,N,6,N,00,N diff --git a/004700/price/prices-20250301.csv b/004700/price/prices-20250301.csv index b9c2aad31f2d..88288d802ecd 100644 --- a/004700/price/prices-20250301.csv +++ b/004700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-1400,5,-2.65,155230900,3006,304.87,52400,52700,51100,68700,37100,52900,51640.35,0.40,0,-8,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3424,37.87,0.75,12,0.05,1360.00,68246.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,N,004700,5000,342 억,,26420,N,N,2,N,00,N +20250314,150159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-1500,5,-2.84,147969800,2865,290.57,52400,52700,51100,68700,37100,52900,51647.40,0.40,0,-6,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3418,37.79,0.75,12,0.04,1360.00,68246.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50300,2.19,20250206,57500,-10.61,20240913,47700,7.76,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-1400,5,-2.65,93684100,1810,183.57,52400,52700,51300,68700,37100,52900,51759.17,0.40,0,-20,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3424,37.87,0.75,12,0.03,1360.00,68246.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,130158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,-1200,5,-2.27,68969100,1331,134.99,52400,52700,51300,68700,37100,52900,51817.51,0.40,0,17,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3438,38.01,0.76,12,0.02,1360.00,68246.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,120200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,-800,5,-1.51,29571700,568,57.61,52400,52700,51800,68700,37100,52900,52062.85,0.40,0,40,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3464,38.31,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.39,47700,20240805,9.22,54700,-4.75,20250103,50300,3.58,20250206,57500,-9.39,20240913,47700,9.22,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,110159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,-900,5,-1.70,29207200,561,56.90,52400,52700,51800,68700,37100,52900,52062.75,0.40,0,40,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,100159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52400,-500,5,-0.95,22038700,423,42.90,52400,52700,51800,68700,37100,52900,52100.95,0.40,0,39,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3484,38.53,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.87,47700,20240805,9.85,54700,-4.20,20250103,50300,4.17,20250206,57500,-8.87,20240913,47700,9.85,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N +20250314,090159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,0,3,0.00,0,0,0.00,0,0,0,68700,37100,52900,0.00,0.40,0,0,53666,53282,52816,52432,51966,53475,52625,342,15800,5000,37030,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,57500,20240913,-8.00,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26420,N,N,18,N,00,N 20250313,160158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-400,5,-0.75,51916400,986,256.77,52700,53200,52350,69200,37400,53300,52653.55,0.39,0,-12,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3517,38.90,0.78,12,0.01,1360.00,68246.00,57500,20240913,-8.00,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,25732,N,N,18,N,00,N 20250313,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-600,5,-1.13,45039800,856,222.92,52700,53200,52350,69200,37400,53300,52616.59,0.39,0,-12,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3504,38.75,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.35,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,57500,-8.35,20240913,47700,10.48,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N 20250313,140158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-700,5,-1.31,42565000,809,210.68,52700,53200,52350,69200,37400,53300,52614.34,0.39,0,22,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.52,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N diff --git a/004710/price/prices-20250301.csv b/004710/price/prices-20250301.csv index 5cc23a4b1b55..6aadf3a8df58 100644 --- a/004710/price/prices-20250301.csv +++ b/004710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4145,105,2,2.60,200080527,48758,181.22,4040,4160,4040,5250,2830,4040,4103.54,8.07,0,15766,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1331,3.08,0.36,12,0.15,1346.00,11633.00,6810,20240304,-39.13,3415,20241209,21.38,4410,-6.01,20250225,3700,12.03,20250203,6470,-35.94,20240314,3415,21.38,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,10,N,00,N +20250314,150200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4160,120,2,2.97,189328382,46166,171.59,4040,4160,4040,5250,2830,4040,4101.04,8.07,0,15926,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1336,3.09,0.36,12,0.14,1346.00,11633.00,6810,20240304,-38.91,3415,20241209,21.82,4410,-5.67,20250225,3700,12.43,20250203,6470,-35.70,20240314,3415,21.82,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4125,85,2,2.10,151742842,37083,137.83,4040,4130,4040,5250,2830,4040,4091.98,8.07,0,15728,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1325,3.06,0.35,12,0.12,1346.00,11633.00,6810,20240304,-39.43,3415,20241209,20.79,4410,-6.46,20250225,3700,11.49,20250203,6470,-36.24,20240314,3415,20.79,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,130158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4105,65,2,1.61,119510377,29255,108.73,4040,4120,4040,5250,2830,4040,4085.13,8.07,0,10945,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1318,3.05,0.35,12,0.09,1346.00,11633.00,6810,20240304,-39.72,3415,20241209,20.20,4410,-6.92,20250225,3700,10.95,20250203,6470,-36.55,20240314,3415,20.20,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,120200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4115,75,2,1.86,106576062,26109,97.04,4040,4120,4040,5250,2830,4040,4081.97,8.07,0,9109,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1321,3.06,0.35,12,0.08,1346.00,11633.00,6810,20240304,-39.57,3415,20241209,20.50,4410,-6.69,20250225,3700,11.22,20250203,6470,-36.40,20240314,3415,20.50,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,110159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,55,2,1.36,96759142,23717,88.15,4040,4120,4040,5250,2830,4040,4079.74,8.07,0,8757,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1315,3.04,0.35,12,0.07,1346.00,11633.00,6810,20240304,-39.87,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6470,-36.71,20240314,3415,19.91,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,100200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4085,45,2,1.11,73066432,17925,66.62,4040,4120,4040,5250,2830,4040,4076.23,8.07,0,7648,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1312,3.03,0.35,12,0.06,1346.00,11633.00,6810,20240304,-40.01,3415,20241209,19.62,4410,-7.37,20250225,3700,10.41,20250203,6470,-36.86,20240314,3415,19.62,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N +20250314,090159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,0,3,0.00,456520,113,0.42,4040,4040,4040,5250,2830,4040,4040.00,8.07,0,-19,4130,4085,4055,4010,3980,4070,3995,1605,1210,5000,2820,5,1,32109878,1297,3.00,0.35,12,0.00,1346.00,11633.00,6810,20240304,-40.68,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6470,-37.56,20240314,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2591097,N,N,82,N,00,N 20250313,160158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,-10,5,-0.25,105202160,25963,64.27,4100,4100,4025,5260,2835,4050,4052.03,8.02,0,-12220,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1297,3.00,0.35,12,0.08,1346.00,11633.00,6810,20240304,-40.68,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6540,-38.23,20240313,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,82,N,00,N 20250313,150158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4050,0,3,0.00,99039745,24436,60.49,4100,4100,4030,5260,2835,4050,4053.03,8.02,0,-11369,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1300,3.01,0.35,12,0.08,1346.00,11633.00,6810,20240304,-40.53,3415,20241209,18.59,4410,-8.16,20250225,3700,9.46,20250203,6540,-38.07,20240313,3415,18.59,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N 20250313,140158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,-20,5,-0.49,90187890,22246,55.07,4100,4100,4030,5260,2835,4050,4054.12,8.02,0,-10423,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1294,2.99,0.35,12,0.07,1346.00,11633.00,6810,20240304,-40.82,3415,20241209,18.01,4410,-8.62,20250225,3700,8.92,20250203,6540,-38.38,20240313,3415,18.01,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N diff --git a/004720/price/prices-20250301.csv b/004720/price/prices-20250301.csv index 449c3ae13acb..d9ebeb3e8bdf 100644 --- a/004720/price/prices-20250301.csv +++ b/004720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4175,10,2,0.24,98178718,23699,164.44,4160,4195,4090,5410,2920,4165,4142.74,1.72,0,1057,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,760,12.21,0.33,12,0.13,342.00,12710.00,6430,20240819,-35.07,3800,20241230,9.87,4740,-11.92,20250109,4000,4.38,20250311,6430,-35.07,20240819,3800,9.87,20241230,2.22,N,004720,500,91 억,,313189,N,N,5,N,00,N +20250314,150200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4180,15,2,0.36,94847668,22901,158.90,4160,4195,4090,5410,2920,4165,4141.64,1.72,0,1384,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,761,12.22,0.33,12,0.13,342.00,12710.00,6430,20240819,-34.99,3800,20241230,10.00,4740,-11.81,20250109,4000,4.50,20250311,6430,-34.99,20240819,3800,10.00,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,140159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4160,-5,5,-0.12,50169553,12137,84.21,4160,4195,4090,5410,2920,4165,4133.60,1.72,0,1351,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,757,12.16,0.33,12,0.07,342.00,12710.00,6430,20240819,-35.30,3800,20241230,9.47,4740,-12.24,20250109,4000,4.00,20250311,6430,-35.30,20240819,3800,9.47,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,130159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4190,25,2,0.60,49187255,11901,82.58,4160,4195,4090,5410,2920,4165,4133.04,1.72,0,1475,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,763,12.25,0.33,12,0.07,342.00,12710.00,6430,20240819,-34.84,3800,20241230,10.26,4740,-11.60,20250109,4000,4.75,20250311,6430,-34.84,20240819,3800,10.26,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,120200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4150,-15,5,-0.36,39738910,9636,66.86,4160,4185,4090,5410,2920,4165,4124.00,1.72,0,2992,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,755,12.13,0.33,12,0.05,342.00,12710.00,6430,20240819,-35.46,3800,20241230,9.21,4740,-12.45,20250109,4000,3.75,20250311,6430,-35.46,20240819,3800,9.21,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,110159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4125,-40,5,-0.96,36156670,8769,60.85,4160,4185,4090,5410,2920,4165,4123.24,1.72,0,3251,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,751,12.06,0.32,12,0.05,342.00,12710.00,6430,20240819,-35.85,3800,20241230,8.55,4740,-12.97,20250109,4000,3.12,20250311,6430,-35.85,20240819,3800,8.55,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,100200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4145,-20,5,-0.48,7535105,1815,12.59,4160,4185,4145,5410,2920,4165,4151.57,1.72,0,423,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,754,12.12,0.33,12,0.01,342.00,12710.00,6430,20240819,-35.54,3800,20241230,9.08,4740,-12.55,20250109,4000,3.62,20250311,6430,-35.54,20240819,3800,9.08,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N +20250314,090200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4160,-5,5,-0.12,83180,20,0.14,4160,4160,4150,5410,2920,4165,4159.00,1.72,0,-12,4278,4221,4158,4101,4038,4190,4070,91,1245,500,2990,5,1,18201304,757,12.16,0.33,12,0.00,342.00,12710.00,6430,20240819,-35.30,3800,20241230,9.47,4740,-12.24,20250109,4000,4.00,20250311,6430,-35.30,20240819,3800,9.47,20241230,2.22,N,004720,500,91 억,,313189,N,N,44,N,00,N 20250313,160158,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4165,-35,5,-0.83,59780975,14406,200.67,4205,4215,4095,5460,2940,4200,4149.71,1.70,0,566,4260,4230,4195,4165,4130,4245,4180,91,1260,500,3020,5,1,18201304,758,12.18,0.33,12,0.08,342.00,12710.00,6430,20240819,-35.23,3800,20241230,9.61,4740,-12.13,20250109,4000,4.12,20250311,6430,-35.23,20240819,3800,9.61,20241230,2.29,N,004720,500,91 억,,309824,N,N,44,N,00,N 20250313,150159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4145,-55,5,-1.31,55194890,13303,185.30,4205,4215,4095,5460,2940,4200,4149.06,1.70,0,849,4260,4230,4195,4165,4130,4245,4180,91,1260,500,3020,5,1,18201304,754,12.12,0.33,12,0.07,342.00,12710.00,6430,20240819,-35.54,3800,20241230,9.08,4740,-12.55,20250109,4000,3.62,20250311,6430,-35.54,20240819,3800,9.08,20241230,2.29,N,004720,500,91 억,,309824,N,N,20,N,00,N 20250313,140158,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4180,-20,5,-0.48,41967915,10103,140.73,4205,4215,4095,5460,2940,4200,4154.01,1.70,0,510,4260,4230,4195,4165,4130,4245,4180,91,1260,500,3020,5,1,18201304,761,12.22,0.33,12,0.06,342.00,12710.00,6430,20240819,-34.99,3800,20241230,10.00,4740,-11.81,20250109,4000,4.50,20250311,6430,-34.99,20240819,3800,10.00,20241230,2.29,N,004720,500,91 억,,309824,N,N,20,N,00,N diff --git a/004770/price/prices-20250301.csv b/004770/price/prices-20250301.csv index 64275d1a0665..58746854efab 100644 --- a/004770/price/prices-20250301.csv +++ b/004770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2175,85,2,4.07,493243318,230335,59.18,2055,2175,2055,2715,1465,2090,2141.21,3.94,0,50034,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,798,19.59,0.99,12,0.63,111.00,2207.00,3235,20241212,-32.77,1321,20240806,64.65,2450,-11.22,20250120,1939,12.17,20250211,3235,-32.77,20241212,1321,64.65,20240806,4.03,N,004770,500,193 억,,1447152,N,N,11,N,00,N +20250314,150200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,80,2,3.83,426204493,199452,51.25,2055,2175,2055,2715,1465,2090,2136.88,3.94,0,50937,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,796,19.55,0.98,12,0.54,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,140159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2155,65,2,3.11,310316913,145903,37.49,2055,2160,2055,2715,1465,2090,2126.87,3.94,0,37976,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,791,19.41,0.98,12,0.40,111.00,2207.00,3235,20241212,-33.38,1321,20240806,63.13,2450,-12.04,20250120,1939,11.14,20250211,3235,-33.38,20241212,1321,63.13,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2150,60,2,2.87,279743673,131672,33.83,2055,2160,2055,2715,1465,2090,2124.55,3.94,0,37843,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,789,19.37,0.97,12,0.36,111.00,2207.00,3235,20241212,-33.54,1321,20240806,62.76,2450,-12.24,20250120,1939,10.88,20250211,3235,-33.54,20241212,1321,62.76,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,120201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2145,55,2,2.63,248904853,117291,30.14,2055,2160,2055,2715,1465,2090,2122.11,3.94,0,37014,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,787,19.32,0.97,12,0.32,111.00,2207.00,3235,20241212,-33.69,1321,20240806,62.38,2450,-12.45,20250120,1939,10.62,20250211,3235,-33.69,20241212,1321,62.38,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,110200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2135,45,2,2.15,181344327,85774,22.04,2055,2145,2055,2715,1465,2090,2114.21,3.94,0,21051,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,784,19.23,0.97,12,0.23,111.00,2207.00,3235,20241212,-34.00,1321,20240806,61.62,2450,-12.86,20250120,1939,10.11,20250211,3235,-34.00,20241212,1321,61.62,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,100200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2145,55,2,2.63,151557517,71813,18.45,2055,2145,2055,2715,1465,2090,2110.45,3.94,0,23474,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,787,19.32,0.97,12,0.20,111.00,2207.00,3235,20241212,-33.69,1321,20240806,62.38,2450,-12.45,20250120,1939,10.62,20250211,3235,-33.69,20241212,1321,62.38,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N +20250314,090200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2080,-10,5,-0.48,3357480,1629,0.42,2055,2080,2055,2715,1465,2090,2061.07,3.94,0,241,2173,2131,2098,2056,2023,2115,2040,193,625,500,1290,5,1,36702884,763,18.74,0.94,12,0.00,111.00,2207.00,3235,20241212,-35.70,1321,20240806,57.46,2450,-15.10,20250120,1939,7.27,20250211,3235,-35.70,20241212,1321,57.46,20240806,4.03,N,004770,500,193 억,,1447152,N,N,101,N,00,N 20250313,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,-50,5,-2.34,809333192,386808,145.99,2115,2140,2065,2780,1500,2140,2092.34,3.80,0,22960,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,767,18.83,0.95,12,1.05,111.00,2207.00,3235,20241212,-35.39,1321,20240806,58.21,2450,-14.69,20250120,1939,7.79,20250211,3235,-35.39,20241212,1321,58.21,20240806,4.22,N,004770,500,193 억,,1395023,N,N,101,N,00,N 20250313,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,-45,5,-2.10,769404577,367684,138.77,2115,2140,2065,2780,1500,2140,2092.57,3.80,0,23851,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,769,18.87,0.95,12,1.00,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N 20250313,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,-65,5,-3.04,719730600,343949,129.81,2115,2140,2065,2780,1500,2140,2092.55,3.80,0,30449,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,762,18.69,0.94,12,0.94,111.00,2207.00,3235,20241212,-35.86,1321,20240806,57.08,2450,-15.31,20250120,1939,7.01,20250211,3235,-35.86,20241212,1321,57.08,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N diff --git a/004780/price/prices-20250301.csv b/004780/price/prices-20250301.csv index f98ad5c37cfc..4b06bdaa8420 100644 --- a/004780/price/prices-20250301.csv +++ b/004780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8919680,2347,34.89,3800,3820,3785,4940,2660,3800,3800.46,3.34,0,-86,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8562480,2253,33.49,3800,3820,3785,4940,2660,3800,3800.48,3.34,0,-62,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8402875,2211,32.87,3800,3820,3785,4940,2660,3800,3800.49,3.34,0,-56,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,130159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-15,5,-0.39,8239705,2168,32.23,3800,3820,3785,4940,2660,3800,3800.60,3.34,0,-79,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,602,5.23,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3745,1.07,20250311,4285,-11.67,20241219,3550,6.62,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,120201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,15,2,0.39,3145755,826,12.28,3800,3820,3800,4940,2660,3800,3808.42,3.34,0,-79,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,607,5.27,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3745,1.87,20250311,4285,-10.97,20241219,3550,7.46,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,110200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,5,2,0.13,2247435,590,8.77,3800,3820,3800,4940,2660,3800,3809.21,3.34,0,-79,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,605,5.26,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,5,2,0.13,2190360,575,8.55,3800,3820,3800,4940,2660,3800,3809.32,3.34,0,-79,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,605,5.26,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N +20250314,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,20,2,0.53,15235,4,0.06,3800,3820,3800,4940,2660,3800,3808.75,3.34,0,0,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,608,5.28,0.40,12,0.00,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3745,2.00,20250311,4285,-10.85,20241219,3550,7.61,20240805,1.16,N,004780,500,79 억,,530768,N,N,0,N,00,N 20250313,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,25,2,0.66,25385025,6727,155.39,3780,3800,3765,4905,2645,3775,3773.59,3.30,0,-393,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N 20250313,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,25,2,0.66,24431340,6476,149.60,3780,3800,3765,4905,2645,3775,3772.60,3.30,0,-318,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N 20250313,140159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,20,2,0.53,21709560,5756,132.96,3780,3795,3765,4905,2645,3775,3771.64,3.30,0,-301,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N diff --git a/004800/price/prices-20250301.csv b/004800/price/prices-20250301.csv index 6c4283c1d905..4e4f2402f86e 100644 --- a/004800/price/prices-20250301.csv +++ b/004800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47800,750,2,1.59,542787200,11393,113.27,47100,48100,47100,61100,32950,47050,47642.17,7.01,0,2643,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,8002,15933.33,0.40,12,0.07,3.00,118968.00,55100,20241217,-13.25,38950,20240805,22.72,49150,-2.75,20250220,44450,7.54,20250203,69900,-31.62,20240527,38950,22.72,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47600,550,2,1.17,396261400,8322,82.74,47100,48100,47100,61100,32950,47050,47616.13,7.01,0,1655,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7968,15866.67,0.40,12,0.05,3.00,118968.00,55100,20241217,-13.61,38950,20240805,22.21,49150,-3.15,20250220,44450,7.09,20250203,69900,-31.90,20240527,38950,22.21,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,140200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,700,2,1.49,298899050,6275,62.39,47100,48100,47100,61100,32950,47050,47633.31,7.01,0,1706,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7994,15916.67,0.40,12,0.04,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,49150,-2.85,20250220,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,130200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,700,2,1.49,222519400,4669,46.42,47100,48100,47100,61100,32950,47050,47658.90,7.01,0,1228,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7994,15916.67,0.40,12,0.03,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,49150,-2.85,20250220,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,120201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47500,450,2,0.96,190741500,4002,39.79,47100,48100,47100,61100,32950,47050,47661.54,7.01,0,1255,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7952,15833.33,0.40,12,0.02,3.00,118968.00,55100,20241217,-13.79,38950,20240805,21.95,49150,-3.36,20250220,44450,6.86,20250203,69900,-32.05,20240527,38950,21.95,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,110200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47500,450,2,0.96,172969700,3628,36.07,47100,48100,47100,61100,32950,47050,47676.32,7.01,0,1176,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7952,15833.33,0.40,12,0.02,3.00,118968.00,55100,20241217,-13.79,38950,20240805,21.95,49150,-3.36,20250220,44450,6.86,20250203,69900,-32.05,20240527,38950,21.95,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,100201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,700,2,1.49,139002550,2915,28.98,47100,48100,47100,61100,32950,47050,47685.27,7.01,0,1500,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7994,15916.67,0.40,12,0.02,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,49150,-2.85,20250220,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N +20250314,090200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47200,150,2,0.32,4522000,96,0.95,47100,47200,47100,61100,32950,47050,47104.17,7.01,0,-4,48716,47882,47466,46632,46216,47675,46425,867,14050,5000,29170,50,1,16740407,7901,15733.33,0.40,12,0.00,3.00,118968.00,55100,20241217,-14.34,38950,20240805,21.18,49150,-3.97,20250220,44450,6.19,20250203,69900,-32.47,20240527,38950,21.18,20240805,0.09,N,004800,5000,867 억,,1174112,N,N,148,N,00,N 20250313,160159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,-900,5,-1.88,477305650,9990,119.47,48000,48300,47050,62300,33600,47950,47779.07,6.96,0,429,48416,48182,47766,47532,47116,48300,47650,867,14350,5000,29720,50,1,16740407,7876,15683.33,0.40,12,0.06,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,49150,-4.27,20250220,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.09,N,004800,5000,867 억,,1165387,N,N,148,N,00,N 20250313,150159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47650,-300,5,-0.63,364180000,7594,90.82,48000,48300,47550,62300,33600,47950,47956.28,6.96,0,1840,48416,48182,47766,47532,47116,48300,47650,867,14350,5000,29720,50,1,16740407,7977,15883.33,0.40,12,0.05,3.00,118968.00,55100,20241217,-13.52,38950,20240805,22.34,49150,-3.05,20250220,44450,7.20,20250203,69900,-31.83,20240527,38950,22.34,20240805,0.09,N,004800,5000,867 억,,1165387,N,N,11,N,00,N 20250313,140159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47850,-100,5,-0.21,311112800,6480,77.49,48000,48300,47700,62300,33600,47950,48011.23,6.96,0,1569,48416,48182,47766,47532,47116,48300,47650,867,14350,5000,29720,50,1,16740407,8010,15950.00,0.40,12,0.04,3.00,118968.00,55100,20241217,-13.16,38950,20240805,22.85,49150,-2.64,20250220,44450,7.65,20250203,69900,-31.55,20240527,38950,22.85,20240805,0.09,N,004800,5000,867 억,,1165387,N,N,11,N,00,N diff --git a/004830/price/prices-20250301.csv b/004830/price/prices-20250301.csv index 4ac8cf74c782..cc446781494d 100644 --- a/004830/price/prices-20250301.csv +++ b/004830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,180,2,2.50,2241591960,304142,31.34,7250,7450,7250,9340,5040,7190,7370.22,3.71,0,53539,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1156,22.33,1.36,12,1.94,330.00,5427.00,11510,20240321,-35.97,5750,20240805,28.17,9160,-19.54,20250307,6590,11.84,20250102,11510,-35.97,20240321,5750,28.17,20240805,5.80,N,004830,500,78 억,,582509,N,N,5,N,00,N +20250314,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,180,2,2.50,2049495210,278104,28.66,7250,7450,7250,9340,5040,7190,7369.53,3.71,0,51513,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1156,22.33,1.36,12,1.77,330.00,5427.00,11510,20240321,-35.97,5750,20240805,28.17,9160,-19.54,20250307,6590,11.84,20250102,11510,-35.97,20240321,5750,28.17,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,140200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,200,2,2.78,1874134705,254300,26.21,7250,7450,7250,9340,5040,7190,7369.78,3.71,0,48166,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1159,22.39,1.36,12,1.62,330.00,5427.00,11510,20240321,-35.79,5750,20240805,28.52,9160,-19.32,20250307,6590,12.14,20250102,11510,-35.79,20240321,5750,28.52,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,130200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,180,2,2.50,1744581935,236740,24.40,7250,7450,7250,9340,5040,7190,7369.19,3.71,0,49794,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1156,22.33,1.36,12,1.51,330.00,5427.00,11510,20240321,-35.97,5750,20240805,28.17,9160,-19.54,20250307,6590,11.84,20250102,11510,-35.97,20240321,5750,28.17,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,120201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,190,2,2.64,1649500230,223819,23.07,7250,7450,7250,9340,5040,7190,7369.80,3.71,0,53398,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1157,22.36,1.36,12,1.43,330.00,5427.00,11510,20240321,-35.88,5750,20240805,28.35,9160,-19.43,20250307,6590,11.99,20250102,11510,-35.88,20240321,5750,28.35,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,110200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,190,2,2.64,1459961760,198078,20.41,7250,7450,7250,9340,5040,7190,7370.64,3.71,0,50051,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1157,22.36,1.36,12,1.26,330.00,5427.00,11510,20240321,-35.88,5750,20240805,28.35,9160,-19.43,20250307,6590,11.99,20250102,11510,-35.88,20240321,5750,28.35,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,220,2,3.06,983094415,133423,13.75,7250,7450,7250,9340,5040,7190,7368.25,3.71,0,36295,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1162,22.45,1.37,12,0.85,330.00,5427.00,11510,20240321,-35.62,5750,20240805,28.87,9160,-19.10,20250307,6590,12.44,20250102,11510,-35.62,20240321,5750,28.87,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N +20250314,090201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,100,2,1.39,73070130,10017,1.03,7250,7340,7250,9340,5040,7190,7294.61,3.71,0,2049,7803,7496,7343,7036,6883,7420,6960,78,2150,500,4600,10,1,15680000,1143,22.09,1.34,12,0.06,330.00,5427.00,11510,20240321,-36.66,5750,20240805,26.78,9160,-20.41,20250307,6590,10.62,20250102,11510,-36.66,20240321,5750,26.78,20240805,5.80,N,004830,500,78 억,,582509,N,N,44,N,00,N 20250313,160159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,30,2,0.42,7171498400,966036,115.48,7190,7650,7190,9300,5020,7160,7423.86,3.38,0,50870,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1127,21.79,1.32,12,6.16,330.00,5427.00,11510,20240321,-37.53,5750,20240805,25.04,9160,-21.51,20250307,6590,9.10,20250102,11510,-37.53,20240321,5750,25.04,20240805,6.13,N,004830,500,78 억,,530289,N,N,44,N,00,N 20250313,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,80,2,1.12,6953375700,935782,111.86,7190,7650,7190,9300,5020,7160,7430.65,3.38,0,59693,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1135,21.94,1.33,12,5.97,330.00,5427.00,11510,20240321,-37.10,5750,20240805,25.91,9160,-20.96,20250307,6590,9.86,20250102,11510,-37.10,20240321,5750,25.91,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N 20250313,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,120,2,1.68,6588746985,885332,105.83,7190,7650,7190,9300,5020,7160,7442.23,3.38,0,64895,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1142,22.06,1.34,12,5.65,330.00,5427.00,11510,20240321,-36.75,5750,20240805,26.61,9160,-20.52,20250307,6590,10.47,20250102,11510,-36.75,20240321,5750,26.61,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N diff --git a/004840/price/prices-20250301.csv b/004840/price/prices-20250301.csv index 25cb86b297d5..3191aeeba57e 100644 --- a/004840/price/prices-20250301.csv +++ b/004840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,35,2,0.83,12917275,3049,104.35,4205,4255,4135,5470,2950,4210,4236.56,1.04,0,-245,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,846,5.51,0.22,12,0.02,771.00,19132.00,6970,20240411,-39.10,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,207418,N,N,6,N,00,N +20250314,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,20,2,0.48,7702865,1819,62.25,4205,4255,4135,5470,2950,4210,4234.67,1.04,0,-307,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,843,5.49,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.31,3660,20241210,15.57,4630,-8.64,20250109,4000,5.75,20250203,6970,-39.31,20240411,3660,15.57,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,20,2,0.48,7614035,1798,61.53,4205,4255,4135,5470,2950,4210,4234.72,1.04,0,-286,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,843,5.49,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.31,3660,20241210,15.57,4630,-8.64,20250109,4000,5.75,20250203,6970,-39.31,20240411,3660,15.57,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,40,2,0.95,6575855,1552,53.11,4205,4255,4135,5470,2950,4210,4237.02,1.04,0,-328,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,847,5.51,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.02,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,35,2,0.83,6478215,1529,52.33,4205,4255,4135,5470,2950,4210,4236.90,1.04,0,-306,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,846,5.51,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.10,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,30,2,0.71,1897710,450,15.40,4205,4255,4135,5470,2950,4210,4217.13,1.04,0,-222,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,845,5.50,0.22,12,0.00,771.00,19132.00,6970,20240411,-39.17,3660,20241210,15.85,4630,-8.42,20250109,4000,6.00,20250203,6970,-39.17,20240411,3660,15.85,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,45,2,1.07,286715,68,2.33,4205,4255,4135,5470,2950,4210,4216.40,1.04,0,0,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,848,5.52,0.22,12,0.00,771.00,19132.00,6970,20240411,-38.95,3660,20241210,16.26,4630,-8.10,20250109,4000,6.38,20250203,6970,-38.95,20240411,3660,16.26,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N +20250314,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,0,3,0.00,0,0,0.00,0,0,0,5470,2950,4210,0.00,1.04,0,0,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,839,5.46,0.22,12,0.00,771.00,19132.00,6970,20240411,-39.60,3660,20241210,15.03,4630,-9.07,20250109,4000,5.25,20250203,6970,-39.60,20240411,3660,15.03,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N 20250313,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-40,5,-0.94,12359285,2922,27.77,4260,4275,4210,5520,2975,4250,4229.73,1.04,0,-237,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,839,5.46,0.22,12,0.01,771.00,19132.00,7020,20240229,-40.03,3660,20241210,15.03,4630,-9.07,20250109,4000,5.25,20250203,6970,-39.60,20240411,3660,15.03,20241210,1.29,N,004840,500,99 억,,206955,N,N,56,N,00,N 20250313,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,0,3,0.00,10519515,2485,23.61,4260,4275,4210,5520,2975,4250,4233.21,1.04,0,46,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,847,5.51,0.22,12,0.01,771.00,19132.00,7020,20240229,-39.46,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N 20250313,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,3233545,759,7.21,4260,4275,4245,5520,2975,4250,4260.27,1.04,0,-36,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,846,5.51,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.53,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N diff --git a/004870/price/prices-20250301.csv b/004870/price/prices-20250301.csv index b00fe5f152b0..2823205342a0 100644 --- a/004870/price/prices-20250301.csv +++ b/004870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,20,2,2.87,440026992,622762,154.62,690,717,690,904,488,696,706.57,0.57,0,212422,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,810,17.46,0.48,12,0.55,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,658,8.81,20250305,1322,-45.84,20250122,425,68.47,20240419,0.32,N,004870,500,565 억,,643137,N,N,81,N,00,N +20250314,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,19,2,2.73,403751864,572027,142.02,690,717,690,904,488,696,705.83,0.57,0,211603,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,809,17.44,0.48,12,0.51,41.00,1493.00,1322,20250122,-45.92,425,20240419,68.24,1322,-45.92,20250122,658,8.66,20250305,1322,-45.92,20250122,425,68.24,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,708,12,2,1.72,244306572,347952,86.39,690,710,690,904,488,696,702.13,0.57,0,121090,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,801,17.27,0.47,12,0.31,41.00,1493.00,1322,20250122,-46.44,425,20240419,66.59,1322,-46.44,20250122,658,7.60,20250305,1322,-46.44,20250122,425,66.59,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,8,2,1.15,178955841,255462,63.42,690,706,690,904,488,696,700.52,0.57,0,55968,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,797,17.17,0.47,12,0.23,41.00,1493.00,1322,20250122,-46.75,425,20240419,65.65,1322,-46.75,20250122,658,6.99,20250305,1322,-46.75,20250122,425,65.65,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,120202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,8,2,1.15,159165223,227331,56.44,690,706,690,904,488,696,700.15,0.57,0,46363,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,797,17.17,0.47,12,0.20,41.00,1493.00,1322,20250122,-46.75,425,20240419,65.65,1322,-46.75,20250122,658,6.99,20250305,1322,-46.75,20250122,425,65.65,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,2,2,0.29,132272013,189012,46.93,690,706,690,904,488,696,699.81,0.57,0,41241,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,790,17.02,0.47,12,0.17,41.00,1493.00,1322,20250122,-47.20,425,20240419,64.24,1322,-47.20,20250122,658,6.08,20250305,1322,-47.20,20250122,425,64.24,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,100202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,6,2,0.86,70198818,100289,24.90,690,706,690,904,488,696,699.97,0.57,0,52237,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,794,17.12,0.47,12,0.09,41.00,1493.00,1322,20250122,-46.90,425,20240419,65.18,1322,-46.90,20250122,658,6.69,20250305,1322,-46.90,20250122,425,65.18,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N +20250314,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,690,-6,5,-0.86,6686815,9690,2.41,690,694,690,904,488,696,690.07,0.57,0,8189,706,701,697,692,688,699,690,566,208,500,440,1,1,113163494,781,16.83,0.46,12,0.01,41.00,1493.00,1322,20250122,-47.81,425,20240419,62.35,1322,-47.81,20250122,658,4.86,20250305,1322,-47.81,20250122,425,62.35,20240419,0.32,N,004870,500,565 억,,643137,N,N,53,N,00,N 20250313,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,696,-1,5,-0.14,279427763,400640,92.95,697,702,693,906,488,697,697.45,0.53,0,-53035,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,788,16.98,0.47,12,0.35,41.00,1493.00,1322,20250122,-47.35,425,20240419,63.76,1322,-47.35,20250122,658,5.78,20250305,1322,-47.35,20250122,425,63.76,20240419,0.32,N,004870,500,565 억,,597333,N,N,53,N,00,N 20250313,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,1,2,0.14,260944235,374171,86.81,697,702,693,906,488,697,697.39,0.53,0,-51405,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,790,17.02,0.47,12,0.33,41.00,1493.00,1322,20250122,-47.20,425,20240419,64.24,1322,-47.20,20250122,658,6.08,20250305,1322,-47.20,20250122,425,64.24,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N 20250313,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,695,-2,5,-0.29,241122652,345684,80.20,697,702,693,906,488,697,697.52,0.53,0,-39591,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,786,16.95,0.47,12,0.31,41.00,1493.00,1322,20250122,-47.43,425,20240419,63.53,1322,-47.43,20250122,658,5.62,20250305,1322,-47.43,20250122,425,63.53,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N diff --git a/004890/price/prices-20250301.csv b/004890/price/prices-20250301.csv index 4a50f808d222..8b1ec9482f7d 100644 --- a/004890/price/prices-20250301.csv +++ b/004890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,259697400,6526,121.05,39700,40100,39700,52000,28000,40000,39794.27,2.03,0,-205,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.27,-444.00,175280.00,46450,20240304,-13.89,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44700,-10.51,20240314,37350,7.10,20241209,0.00,N,004890,5000,121 억,,49318,N,N,1,N,00,N +20250314,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,258737300,6502,120.61,39700,40100,39700,52000,28000,40000,39793.49,2.03,0,-188,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.27,-444.00,175280.00,46450,20240304,-13.89,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44700,-10.51,20240314,37350,7.10,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,140201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,258737300,6502,120.61,39700,40100,39700,52000,28000,40000,39793.49,2.03,0,-188,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.27,-444.00,175280.00,46450,20240304,-13.89,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44700,-10.51,20240314,37350,7.10,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,130201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,100,2,0.25,257737300,6477,120.14,39700,40100,39700,52000,28000,40000,39792.70,2.03,0,-188,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,973,-90.32,0.23,12,0.27,-444.00,175280.00,46450,20240304,-13.67,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44700,-10.29,20240314,37350,7.36,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,120202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,257697200,6476,120.13,39700,40100,39700,52000,28000,40000,39792.65,2.03,0,-187,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,968,-89.86,0.23,12,0.27,-444.00,175280.00,46450,20240304,-14.10,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44700,-10.74,20240314,37350,6.83,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,110201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39700,-300,5,-0.75,256899200,6456,119.76,39700,40100,39700,52000,28000,40000,39792.32,2.03,0,-207,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,963,-89.41,0.23,12,0.27,-444.00,175280.00,46450,20240304,-14.53,37350,20241209,6.29,41900,-5.25,20250213,38450,3.25,20250103,44700,-11.19,20240314,37350,6.29,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,100202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,7273550,182,3.38,39700,40100,39700,52000,28000,40000,39964.56,2.03,0,-69,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,968,-89.86,0.23,12,0.01,-444.00,175280.00,46450,20240304,-14.10,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44700,-10.74,20240314,37350,6.83,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N +20250314,090202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39700,-300,5,-0.75,79400,2,0.04,39700,39700,39700,52000,28000,40000,39700.00,2.03,0,0,40733,40366,40133,39766,39533,40250,39650,121,12000,5000,29600,50,1,2425215,963,-89.41,0.23,12,0.00,-444.00,175280.00,46450,20240304,-14.53,37350,20241209,6.29,41900,-5.25,20250213,38450,3.25,20250103,44700,-11.19,20240314,37350,6.29,20241209,0.00,N,004890,5000,121 억,,49318,N,N,8,N,00,N 20250313,160200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,215445450,5391,79.84,40500,40500,39900,52000,28000,40000,39963.91,2.00,0,103,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.22,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45200,-11.50,20240313,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48515,N,N,8,N,00,N 20250313,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,150,2,0.38,209370700,5239,77.59,40500,40500,39900,52000,28000,40000,39963.87,2.00,0,104,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,974,-90.43,0.23,12,0.22,-444.00,175280.00,46500,20240229,-13.66,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,45200,-11.17,20240313,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N 20250313,140200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,100,2,0.25,141110150,3529,52.27,40500,40500,39950,52000,28000,40000,39985.87,2.00,0,-96,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,973,-90.32,0.23,12,0.15,-444.00,175280.00,46500,20240229,-13.76,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,45200,-11.28,20240313,37350,7.36,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N diff --git a/004910/price/prices-20250301.csv b/004910/price/prices-20250301.csv index 80f013727a6b..d0d427dc5dc6 100644 --- a/004910/price/prices-20250301.csv +++ b/004910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,100,2,1.75,51835975,9003,34.85,5810,5830,5710,7440,4020,5730,5757.62,1.21,0,1391,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,746,15.67,0.40,12,0.07,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.40,N,004910,500,64 억,,155123,N,N,4,N,00,N +20250314,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,50,2,0.87,42687615,7421,28.73,5810,5810,5710,7440,4020,5730,5752.27,1.21,0,1446,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,740,15.54,0.40,12,0.06,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,40,2,0.70,41976675,7298,28.25,5810,5810,5710,7440,4020,5730,5751.81,1.21,0,1447,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,739,15.51,0.40,12,0.06,372.00,14471.00,8530,20240517,-32.36,4965,20241209,16.21,6390,-9.70,20250115,5590,3.22,20250211,8530,-32.36,20240517,4965,16.21,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,50,2,0.87,39350425,6843,26.49,5810,5810,5710,7440,4020,5730,5750.46,1.21,0,1400,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,740,15.54,0.40,12,0.05,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,40,2,0.70,35469265,6170,23.89,5810,5810,5710,7440,4020,5730,5748.67,1.21,0,1415,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,739,15.51,0.40,12,0.05,372.00,14471.00,8530,20240517,-32.36,4965,20241209,16.21,6390,-9.70,20250115,5590,3.22,20250211,8530,-32.36,20240517,4965,16.21,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,30,2,0.52,35319245,6144,23.78,5810,5810,5710,7440,4020,5730,5748.58,1.21,0,1389,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,737,15.48,0.40,12,0.05,372.00,14471.00,8530,20240517,-32.47,4965,20241209,16.01,6390,-9.86,20250115,5590,3.04,20250211,8530,-32.47,20240517,4965,16.01,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,50,2,0.87,6756770,1169,4.53,5810,5810,5770,7440,4020,5730,5779.96,1.21,0,-103,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,740,15.54,0.40,12,0.01,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N +20250314,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,50,2,0.87,312200,54,0.21,5810,5810,5780,7440,4020,5730,5781.48,1.21,0,-51,5970,5850,5790,5670,5610,5820,5640,64,1710,500,4120,10,1,12800000,740,15.54,0.40,12,0.00,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.40,N,004910,500,64 억,,155123,N,N,35,N,00,N 20250313,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-120,5,-2.05,149835870,25769,113.74,5840,5910,5730,7600,4100,5850,5814.58,1.10,0,2956,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,733,15.40,0.40,12,0.20,372.00,14471.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5590,2.50,20250211,8530,-32.83,20240517,4965,15.41,20241209,0.38,N,004910,500,64 억,,140796,N,N,35,N,00,N 20250313,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-90,5,-1.54,140225050,24093,106.34,5840,5910,5750,7600,4100,5850,5820.16,1.10,0,3415,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,737,15.48,0.40,12,0.19,372.00,14471.00,8530,20240517,-32.47,4965,20241209,16.01,6390,-9.86,20250115,5590,3.04,20250211,8530,-32.47,20240517,4965,16.01,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N 20250313,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-50,5,-0.85,107872230,18478,81.56,5840,5910,5750,7600,4100,5850,5837.87,1.10,0,2627,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,742,15.59,0.40,12,0.14,372.00,14471.00,8530,20240517,-32.00,4965,20241209,16.82,6390,-9.23,20250115,5590,3.76,20250211,8530,-32.00,20240517,4965,16.82,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N diff --git a/004920/price/prices-20250301.csv b/004920/price/prices-20250301.csv index 21b03a864a50..6fb4e7d61cd7 100644 --- a/004920/price/prices-20250301.csv +++ b/004920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1029,-5,5,-0.48,13689132,13248,41.78,1031,1040,1028,1344,724,1034,1033.30,0.31,0,-356,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,515,-6.27,0.94,12,0.03,-164.00,1097.00,1590,20241007,-35.28,1001,20250305,2.80,1198,-14.11,20250210,1001,2.80,20250305,1590,-35.28,20241007,1001,2.80,20250305,0.72,N,004920,500,250 억,,154593,N,N,6,N,00,N +20250314,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,2,2,0.19,10721585,10364,32.68,1031,1040,1029,1344,724,1034,1034.50,0.31,0,-121,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,519,-6.32,0.94,12,0.02,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1030,-4,5,-0.39,9096920,8786,27.71,1031,1040,1029,1344,724,1034,1035.39,0.31,0,-121,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,516,-6.28,0.94,12,0.02,-164.00,1097.00,1590,20241007,-35.22,1001,20250305,2.90,1198,-14.02,20250210,1001,2.90,20250305,1590,-35.22,20241007,1001,2.90,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,130201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1038,4,2,0.39,4539525,4383,13.82,1031,1040,1029,1344,724,1034,1035.71,0.31,0,-135,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,520,-6.33,0.95,12,0.01,-164.00,1097.00,1590,20241007,-34.72,1001,20250305,3.70,1198,-13.36,20250210,1001,3.70,20250305,1590,-34.72,20241007,1001,3.70,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,120203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1031,-3,5,-0.29,4158581,4016,12.67,1031,1040,1029,1344,724,1034,1035.50,0.31,0,-135,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,516,-6.29,0.94,12,0.01,-164.00,1097.00,1590,20241007,-35.16,1001,20250305,3.00,1198,-13.94,20250210,1001,3.00,20250305,1590,-35.16,20241007,1001,3.00,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,110202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1029,-5,5,-0.48,4157550,4015,12.66,1031,1040,1029,1344,724,1034,1035.50,0.31,0,-135,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,515,-6.27,0.94,12,0.01,-164.00,1097.00,1590,20241007,-35.28,1001,20250305,2.80,1198,-14.11,20250210,1001,2.80,20250305,1590,-35.28,20241007,1001,2.80,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,100202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1039,5,2,0.48,2727162,2628,8.29,1031,1040,1031,1344,724,1034,1037.73,0.31,0,-310,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,520,-6.34,0.95,12,0.01,-164.00,1097.00,1590,20241007,-34.65,1001,20250305,3.80,1198,-13.27,20250210,1001,3.80,20250305,1590,-34.65,20241007,1001,3.80,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N +20250314,090202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1031,-3,5,-0.29,1031,1,0.00,1031,1031,1031,1344,724,1034,1031.00,0.31,0,0,1116,1074,1047,1005,978,1096,1027,250,310,500,740,1,1,50065793,516,-6.29,0.94,12,0.00,-164.00,1097.00,1590,20241007,-35.16,1001,20250305,3.00,1198,-13.94,20250210,1001,3.00,20250305,1590,-35.16,20241007,1001,3.00,20250305,0.72,N,004920,500,250 억,,154593,N,N,4,N,00,N 20250313,160201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1034,-3,5,-0.29,32900077,31709,166.92,1029,1089,1020,1348,726,1037,1037.56,0.30,0,-1356,1080,1058,1044,1022,1008,1051,1015,250,311,500,740,1,1,50065793,518,-6.30,0.94,12,0.06,-164.00,1097.00,1590,20241007,-34.97,1001,20250305,3.30,1198,-13.69,20250210,1001,3.30,20250305,1590,-34.97,20241007,1001,3.30,20250305,0.71,N,004920,500,250 억,,150949,N,N,4,N,00,N 20250313,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1028,-9,5,-0.87,31508479,30362,159.83,1029,1089,1020,1348,726,1037,1037.76,0.30,0,-1315,1080,1058,1044,1022,1008,1051,1015,250,311,500,740,1,1,50065793,515,-6.27,0.94,12,0.06,-164.00,1097.00,1590,20241007,-35.35,1001,20250305,2.70,1198,-14.19,20250210,1001,2.70,20250305,1590,-35.35,20241007,1001,2.70,20250305,0.71,N,004920,500,250 억,,150949,N,N,14,N,00,N 20250313,140201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1029,-8,5,-0.77,29799191,28708,151.12,1029,1089,1020,1348,726,1037,1038.01,0.30,0,-1315,1080,1058,1044,1022,1008,1051,1015,250,311,500,740,1,1,50065793,515,-6.27,0.94,12,0.06,-164.00,1097.00,1590,20241007,-35.28,1001,20250305,2.80,1198,-14.11,20250210,1001,2.80,20250305,1590,-35.28,20241007,1001,2.80,20250305,0.71,N,004920,500,250 억,,150949,N,N,14,N,00,N diff --git a/004960/price/prices-20250301.csv b/004960/price/prices-20250301.csv index 6aed3db2d064..0ef0ac0e7c8b 100644 --- a/004960/price/prices-20250301.csv +++ b/004960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,10,2,0.16,253496040,40617,225.35,6270,6300,6180,8150,4390,6270,6241.13,4.54,0,587,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,727,2.28,0.10,12,0.35,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,525858,N,N,3,N,00,N +20250314,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,10,2,0.16,213587290,34254,190.05,6270,6300,6180,8150,4390,6270,6235.40,4.54,0,167,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,727,2.28,0.10,12,0.30,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,140202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,128597980,20707,114.89,6270,6290,6180,8150,4390,6270,6210.36,4.54,0,3885,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.18,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,130201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,126527740,20377,113.05,6270,6280,6180,8150,4390,6270,6209.34,4.54,0,3883,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.18,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,120203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-40,5,-0.64,120415680,19401,107.64,6270,6270,6180,8150,4390,6270,6206.67,4.54,0,4090,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,721,2.26,0.09,12,0.17,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,110202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6210,-60,5,-0.96,97575670,15739,87.32,6270,6270,6180,8150,4390,6270,6199.61,4.54,0,4017,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,719,2.25,0.09,12,0.14,2756.00,66041.00,7970,20241112,-22.08,6000,20250203,3.50,6710,-7.45,20250107,6000,3.50,20250203,7970,-22.08,20241112,6000,3.50,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,100203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-40,5,-0.64,76697100,12377,68.67,6270,6270,6180,8150,4390,6270,6196.74,4.54,0,3976,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,721,2.26,0.09,12,0.11,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N +20250314,090202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,18810,3,0.02,6270,6270,6270,8150,4390,6270,6270.00,4.54,0,0,6470,6370,6260,6160,6050,6315,6105,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.00,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525858,N,N,35,N,00,N 20250313,160201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,112056650,18024,127.92,6340,6360,6150,8210,4430,6320,6217.08,4.50,0,-2275,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.16,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,35,N,00,N 20250313,150201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-90,5,-1.42,106537480,17141,121.65,6340,6360,6150,8210,4430,6320,6215.36,4.50,0,-2172,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,721,2.26,0.09,12,0.15,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N 20250313,140201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,35796250,5720,40.60,6340,6360,6230,8210,4430,6320,6258.09,4.50,0,-385,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.05,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N diff --git a/004970/price/prices-20250301.csv b/004970/price/prices-20250301.csv index 63bb582b0593..72e8980280f8 100644 --- a/004970/price/prices-20250301.csv +++ b/004970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,140,2,1.62,212648340,24371,518.42,8620,8780,8580,11200,6040,8620,8725.47,3.97,0,3441,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1402,8.16,0.24,12,0.15,1073.00,35815.00,12490,20240620,-29.86,8200,20250203,6.83,9630,-9.03,20250106,8200,6.83,20250203,12490,-29.86,20240620,8200,6.83,20250203,0.31,N,004970,500,80 억,,634465,N,N,5,N,00,N +20250314,150203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,140,2,1.62,209040560,23959,509.66,8620,8780,8580,11200,6040,8620,8724.93,3.97,0,3389,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1402,8.16,0.24,12,0.15,1073.00,35815.00,12490,20240620,-29.86,8200,20250203,6.83,9630,-9.03,20250106,8200,6.83,20250203,12490,-29.86,20240620,8200,6.83,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,140202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,140,2,1.62,200956940,23034,489.98,8620,8780,8580,11200,6040,8620,8724.36,3.97,0,3385,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1402,8.16,0.24,12,0.14,1073.00,35815.00,12490,20240620,-29.86,8200,20250203,6.83,9630,-9.03,20250106,8200,6.83,20250203,12490,-29.86,20240620,8200,6.83,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,130202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,100,2,1.16,140812100,16162,343.80,8620,8760,8580,11200,6040,8620,8712.54,3.97,0,1460,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1395,8.13,0.24,12,0.10,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,120203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,120,2,1.39,128905140,14796,314.74,8620,8760,8580,11200,6040,8620,8712.16,3.97,0,1124,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1398,8.15,0.24,12,0.09,1073.00,35815.00,12490,20240620,-30.02,8200,20250203,6.59,9630,-9.24,20250106,8200,6.59,20250203,12490,-30.02,20240620,8200,6.59,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,110202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8680,60,2,0.70,104276800,11971,254.65,8620,8760,8580,11200,6040,8620,8710.78,3.97,0,-578,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1389,8.09,0.24,12,0.07,1073.00,35815.00,12490,20240620,-30.50,8200,20250203,5.85,9630,-9.87,20250106,8200,5.85,20250203,12490,-30.50,20240620,8200,5.85,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,100203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,110,2,1.28,87949580,10088,214.59,8620,8760,8580,11200,6040,8620,8718.24,3.97,0,-487,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1397,8.14,0.24,12,0.06,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N +20250314,090203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-40,5,-0.46,189230,22,0.47,8620,8620,8580,11200,6040,8620,8601.36,3.97,0,-20,8700,8660,8630,8590,8560,8645,8575,80,2580,500,6370,10,1,16000000,1373,8.00,0.24,12,0.00,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,634465,N,N,47,N,00,N 20250313,160201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-30,5,-0.35,40608680,4701,35.63,8660,8670,8600,11240,6060,8650,8638.31,3.96,0,-1195,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1379,8.03,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.98,8200,20250203,5.12,9630,-10.49,20250106,8200,5.12,20250203,12490,-30.98,20240620,8200,5.12,20250203,0.31,N,004970,500,80 억,,634346,N,N,47,N,00,N 20250313,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8640,-10,5,-0.12,38546960,4462,33.82,8660,8670,8600,11240,6060,8650,8638.94,3.96,0,-1056,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1382,8.05,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.82,8200,20250203,5.37,9630,-10.28,20250106,8200,5.37,20250203,12490,-30.82,20240620,8200,5.37,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N 20250313,140201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8640,-10,5,-0.12,36303300,4202,31.85,8660,8670,8600,11240,6060,8650,8639.53,3.96,0,-854,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1382,8.05,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.82,8200,20250203,5.37,9630,-10.28,20250106,8200,5.37,20250203,12490,-30.82,20240620,8200,5.37,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N diff --git a/004980/price/prices-20250301.csv b/004980/price/prices-20250301.csv index c29429c7140a..9de58e09c379 100644 --- a/004980/price/prices-20250301.csv +++ b/004980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,30,2,0.41,170712835,23218,48.31,7290,7400,7290,9520,5140,7330,7352.54,5.32,0,588,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1804,2.79,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250314,10000,-26.40,20240605,6850,7.45,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,7,N,00,N +20250314,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,30,2,0.41,161018565,21903,45.57,7290,7400,7290,9520,5140,7330,7351.44,5.32,0,684,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1804,2.79,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250314,10000,-26.40,20240605,6850,7.45,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7350,20,2,0.27,130098875,17692,36.81,7290,7400,7290,9520,5140,7330,7353.54,5.32,0,-473,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1802,2.78,0.35,12,0.07,2642.00,21113.00,10000,20240605,-26.50,6850,20241209,7.30,8180,-10.15,20250114,7290,0.82,20250314,10000,-26.50,20240605,6850,7.30,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,130202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7340,10,2,0.14,107583005,14627,30.43,7290,7400,7290,9520,5140,7330,7355.10,5.32,0,-629,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1799,2.78,0.35,12,0.06,2642.00,21113.00,10000,20240605,-26.60,6850,20241209,7.15,8180,-10.27,20250114,7290,0.69,20250314,10000,-26.60,20240605,6850,7.15,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,120204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7350,20,2,0.27,92662600,12595,26.21,7290,7400,7290,9520,5140,7330,7357.09,5.32,0,-1512,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1802,2.78,0.35,12,0.05,2642.00,21113.00,10000,20240605,-26.50,6850,20241209,7.30,8180,-10.15,20250114,7290,0.82,20250314,10000,-26.50,20240605,6850,7.30,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7370,40,2,0.55,48395190,6573,13.68,7290,7400,7290,9520,5140,7330,7362.72,5.32,0,-107,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1807,2.79,0.35,12,0.03,2642.00,21113.00,10000,20240605,-26.30,6850,20241209,7.59,8180,-9.90,20250114,7290,1.10,20250314,10000,-26.30,20240605,6850,7.59,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,100203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7370,40,2,0.55,41582050,5649,11.75,7290,7400,7290,9520,5140,7330,7360.96,5.32,0,-244,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1807,2.79,0.35,12,0.02,2642.00,21113.00,10000,20240605,-26.30,6850,20241209,7.59,8180,-9.90,20250114,7290,1.10,20250314,10000,-26.30,20240605,6850,7.59,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N +20250314,090203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7330,0,3,0.00,1241130,170,0.35,7290,7340,7290,9520,5140,7330,7300.76,5.32,0,-58,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1797,2.77,0.35,12,0.00,2642.00,21113.00,10000,20240605,-26.70,6850,20241209,7.01,8180,-10.39,20250114,7290,0.55,20250314,10000,-26.70,20240605,6850,7.01,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N 20250313,160201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7330,-130,5,-1.74,353804065,48016,235.31,7410,7470,7300,9690,5230,7460,7368.46,5.32,0,-3282,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1797,2.77,0.35,12,0.20,2642.00,21113.00,10000,20240605,-26.70,6850,20241209,7.01,8180,-10.39,20250114,7290,0.55,20250311,10000,-26.70,20240605,6850,7.01,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,70,N,00,N 20250313,150202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,-100,5,-1.34,322482965,43752,214.42,7410,7470,7300,9690,5230,7460,7370.70,5.32,0,-1914,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1804,2.79,0.35,12,0.18,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250311,10000,-26.40,20240605,6850,7.45,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N 20250313,140202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7410,-50,5,-0.67,175048490,23679,116.05,7410,7470,7310,9690,5230,7460,7392.56,5.32,0,-455,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1817,2.80,0.35,12,0.10,2642.00,21113.00,10000,20240605,-25.90,6850,20241209,8.18,8180,-9.41,20250114,7290,1.65,20250311,10000,-25.90,20240605,6850,8.18,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N diff --git a/004990/price/prices-20250301.csv b/004990/price/prices-20250301.csv index 63e6d44a0a7b..75166860ff24 100644 --- a/004990/price/prices-20250301.csv +++ b/004990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-250,5,-1.08,1262295800,55184,49.29,23050,23150,22650,30150,16250,23200,22874.31,7.46,0,-11893,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24077,-158.28,0.28,12,0.05,-145.00,83071.00,30900,20240305,-25.73,19780,20241209,16.03,23750,-3.37,20250310,19990,14.81,20250203,29500,-22.20,20240322,19780,16.03,20241209,0.27,N,004990,200,209 억,,7829574,N,N,361,N,00,N +20250314,150204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,-350,5,-1.51,1084560175,47425,42.36,23050,23150,22650,30150,16250,23200,22868.95,7.46,0,-10023,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,23972,-157.59,0.28,12,0.05,-145.00,83071.00,30900,20240305,-26.05,19780,20241209,15.52,23750,-3.79,20250310,19990,14.31,20250203,29500,-22.54,20240322,19780,15.52,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,140203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-250,5,-1.08,891499625,39001,34.84,23050,23150,22650,30150,16250,23200,22858.38,7.46,0,-8161,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24077,-158.28,0.28,12,0.04,-145.00,83071.00,30900,20240305,-25.73,19780,20241209,16.03,23750,-3.37,20250310,19990,14.81,20250203,29500,-22.20,20240322,19780,16.03,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,130202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-300,5,-1.29,761660275,33332,29.77,23050,23150,22650,30150,16250,23200,22850.72,7.46,0,-5714,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24024,-157.93,0.28,12,0.03,-145.00,83071.00,30900,20240305,-25.89,19780,20241209,15.77,23750,-3.58,20250310,19990,14.56,20250203,29500,-22.37,20240322,19780,15.77,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,120204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-300,5,-1.29,705614700,30885,27.59,23050,23150,22650,30150,16250,23200,22846.52,7.46,0,-5021,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24024,-157.93,0.28,12,0.03,-145.00,83071.00,30900,20240305,-25.89,19780,20241209,15.77,23750,-3.58,20250310,19990,14.56,20250203,29500,-22.37,20240322,19780,15.77,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,110203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,-350,5,-1.51,610008675,26704,23.85,23050,23150,22650,30150,16250,23200,22843.34,7.46,0,-3691,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,23972,-157.59,0.28,12,0.03,-145.00,83071.00,30900,20240305,-26.05,19780,20241209,15.52,23750,-3.79,20250310,19990,14.31,20250203,29500,-22.54,20240322,19780,15.52,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,100203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-250,5,-1.08,184305025,8025,7.17,23050,23150,22900,30150,16250,23200,22966.36,7.46,0,-1657,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24077,-158.28,0.28,12,0.01,-145.00,83071.00,30900,20240305,-25.73,19780,20241209,16.03,23750,-3.37,20250310,19990,14.81,20250203,29500,-22.20,20240322,19780,16.03,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N +20250314,090203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-250,5,-1.08,22168300,965,0.86,23050,23050,22900,30150,16250,23200,22972.33,7.46,0,-290,23466,23332,23066,22932,22666,23400,23000,210,6950,200,18090,50,1,104909237,24077,-158.28,0.28,12,0.00,-145.00,83071.00,30900,20240305,-25.73,19780,20241209,16.03,23750,-3.37,20250310,19990,14.81,20250203,29500,-22.20,20240322,19780,16.03,20241209,0.27,N,004990,200,209 억,,7829574,N,N,2558,N,00,N 20250313,160202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,0,3,0.00,2576256775,111934,156.39,23100,23200,22800,30150,16250,23200,23015.85,7.47,0,-10629,23633,23416,23133,22916,22633,23525,23025,210,6950,200,18090,50,1,104909237,24339,-160.00,0.28,12,0.11,-145.00,83071.00,30900,20240305,-24.92,19780,20241209,17.29,23750,-2.32,20250310,19990,16.06,20250203,29500,-21.36,20240322,19780,17.29,20241209,0.27,N,004990,200,209 억,,7832185,N,N,2549,N,00,N 20250313,150202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-300,5,-1.29,1810005250,78848,110.16,23100,23200,22800,30150,16250,23200,22955.63,7.47,0,-16620,23633,23416,23133,22916,22633,23525,23025,210,6950,200,18090,50,1,104909237,24024,-157.93,0.28,12,0.08,-145.00,83071.00,30900,20240305,-25.89,19780,20241209,15.77,23750,-3.58,20250310,19990,14.56,20250203,29500,-22.37,20240322,19780,15.77,20241209,0.27,N,004990,200,209 억,,7832185,N,N,90,N,00,N 20250313,140202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-300,5,-1.29,1512016425,65807,91.94,23100,23200,22850,30150,16250,23200,22976.53,7.47,0,-16652,23633,23416,23133,22916,22633,23525,23025,210,6950,200,18090,50,1,104909237,24024,-157.93,0.28,12,0.06,-145.00,83071.00,30900,20240305,-25.89,19780,20241209,15.77,23750,-3.58,20250310,19990,14.56,20250203,29500,-22.37,20240322,19780,15.77,20241209,0.27,N,004990,200,209 억,,7832185,N,N,90,N,00,N diff --git a/005010/price/prices-20250301.csv b/005010/price/prices-20250301.csv index 029497151b55..d08ce78c1080 100644 --- a/005010/price/prices-20250301.csv +++ b/005010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6060,-20,5,-0.33,42891347440,6867642,71.47,6300,6530,6010,7900,4260,6080,6245.58,2.42,0,-24935,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3405,4.72,0.34,12,12.22,1285.00,17923.00,7050,20250306,-14.04,3450,20241209,75.65,7050,-14.04,20250306,3765,60.96,20250102,7050,-14.04,20250306,3450,75.65,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,17,N,00,N +20250314,150204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6110,30,2,0.49,41483118720,6636200,69.06,6300,6530,6010,7900,4260,6080,6251.05,2.42,0,-80502,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3433,4.75,0.34,12,11.81,1285.00,17923.00,7050,20250306,-13.33,3450,20241209,77.10,7050,-13.33,20250306,3765,62.28,20250102,7050,-13.33,20250306,3450,77.10,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,140203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6050,-30,5,-0.49,37660015805,6005054,62.49,6300,6530,6050,7900,4260,6080,6271.41,2.42,0,-225362,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3399,4.71,0.34,12,10.69,1285.00,17923.00,7050,20250306,-14.18,3450,20241209,75.36,7050,-14.18,20250306,3765,60.69,20250102,7050,-14.18,20250306,3450,75.36,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,130203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6140,60,2,0.99,34367914590,5467934,56.90,6300,6530,6070,7900,4260,6080,6285.38,2.42,0,-208569,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3450,4.78,0.34,12,9.73,1285.00,17923.00,7050,20250306,-12.91,3450,20241209,77.97,7050,-12.91,20250306,3765,63.08,20250102,7050,-12.91,20250306,3450,77.97,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,120204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6160,80,2,1.32,33326141230,5298062,55.14,6300,6530,6070,7900,4260,6080,6290.27,2.42,0,-204641,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3461,4.79,0.34,12,9.43,1285.00,17923.00,7050,20250306,-12.62,3450,20241209,78.55,7050,-12.62,20250306,3765,63.61,20250102,7050,-12.62,20250306,3450,78.55,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,110203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6170,90,2,1.48,31544481000,5007692,52.11,6300,6530,6070,7900,4260,6080,6299.23,2.42,0,-194309,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3467,4.80,0.34,12,8.91,1285.00,17923.00,7050,20250306,-12.48,3450,20241209,78.84,7050,-12.48,20250306,3765,63.88,20250102,7050,-12.48,20250306,3450,78.84,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,100204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6190,110,2,1.81,27368403155,4328351,45.04,6300,6530,6110,7900,4260,6080,6323.09,2.42,0,-174010,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3478,4.82,0.35,12,7.70,1285.00,17923.00,7050,20250306,-12.20,3450,20241209,79.42,7050,-12.20,20250306,3765,64.41,20250102,7050,-12.20,20250306,3450,79.42,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N +20250314,090204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6200,120,2,1.97,2401959215,384208,4.00,6300,6310,6160,7900,4260,6080,6251.97,2.42,0,-49608,6986,6532,6206,5752,5426,6760,5980,562,1820,1000,4490,10,1,56188075,3484,4.82,0.35,12,0.68,1285.00,17923.00,7050,20250306,-12.06,3450,20241209,79.71,7050,-12.06,20250306,3765,64.67,20250102,7050,-12.06,20250306,3450,79.71,20241209,5.08,N,005010,1000,561 억,,1362257,N,N,91,N,00,N 20250313,160202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6080,-100,5,-1.62,59952001340,9463551,72.96,6050,6660,5880,8030,4330,6180,6335.21,2.24,0,74163,7173,6676,6283,5786,5393,6480,5590,562,1850,1000,4570,10,1,56188075,3416,4.73,0.34,12,16.84,1285.00,17923.00,7050,20250306,-13.76,3450,20241209,76.23,7050,-13.76,20250306,3765,61.49,20250102,7050,-13.76,20250306,3450,76.23,20241209,4.95,N,005010,1000,561 억,,1259115,N,N,91,N,00,N 20250313,150202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6040,-140,5,-2.27,58610368280,9242320,71.25,6050,6660,5880,8030,4330,6180,6341.58,2.24,0,80586,7173,6676,6283,5786,5393,6480,5590,562,1850,1000,4570,10,1,56188075,3394,4.70,0.34,12,16.45,1285.00,17923.00,7050,20250306,-14.33,3450,20241209,75.07,7050,-14.33,20250306,3765,60.42,20250102,7050,-14.33,20250306,3450,75.07,20241209,4.95,N,005010,1000,561 억,,1259115,N,N,35,N,00,N 20250313,140202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6080,-100,5,-1.62,55240793875,8682354,66.93,6050,6660,5880,8030,4330,6180,6362.49,2.24,0,80396,7173,6676,6283,5786,5393,6480,5590,562,1850,1000,4570,10,1,56188075,3416,4.73,0.34,12,15.45,1285.00,17923.00,7050,20250306,-13.76,3450,20241209,76.23,7050,-13.76,20250306,3765,61.49,20250102,7050,-13.76,20250306,3450,76.23,20241209,4.95,N,005010,1000,561 억,,1259115,N,N,35,N,00,N diff --git a/005030/price/prices-20250301.csv b/005030/price/prices-20250301.csv index d6195f7c55a5..9b7a03a26b94 100644 --- a/005030/price/prices-20250301.csv +++ b/005030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,150204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,140203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,130203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,120205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,110204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,100204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250314,090204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240304,0.00,486,20240304,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240314,486,0.00,20240314,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250313,160202,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250313,150203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250313,140202,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240229,0.00,486,20240229,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240313,486,0.00,20240313,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250301.csv b/005070/price/prices-20250301.csv index 266082367de7..c86fa9b09989 100644 --- a/005070/price/prices-20250301.csv +++ b/005070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48250,50,2,0.10,19699378025,405089,102.17,48350,50200,47700,62600,33750,48200,48631.02,8.65,0,-63680,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15686,55.97,3.28,12,1.25,862.00,14732.00,181000,20240315,-73.34,47250,20250210,2.12,61100,-21.03,20250120,47250,2.12,20250210,181000,-73.34,20240315,47250,2.12,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,569,N,00,N +20250314,150204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48300,100,2,0.21,17849806125,366724,92.49,48350,50200,47700,62600,33750,48200,48673.95,8.65,0,-50427,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15703,56.03,3.28,12,1.13,862.00,14732.00,181000,20240315,-73.31,47250,20250210,2.22,61100,-20.95,20250120,47250,2.22,20250210,181000,-73.31,20240315,47250,2.22,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,140204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48600,400,2,0.83,16107041975,330696,83.41,48350,50200,47700,62600,33750,48200,48706.82,8.65,0,-39161,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15800,56.38,3.30,12,1.02,862.00,14732.00,181000,20240315,-73.15,47250,20250210,2.86,61100,-20.46,20250120,47250,2.86,20250210,181000,-73.15,20240315,47250,2.86,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,130203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48650,450,2,0.93,15147208625,310997,78.44,48350,50200,47700,62600,33750,48200,48705.66,8.65,0,-40812,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15816,56.44,3.30,12,0.96,862.00,14732.00,181000,20240315,-73.12,47250,20250210,2.96,61100,-20.38,20250120,47250,2.96,20250210,181000,-73.12,20240315,47250,2.96,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,120205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48650,450,2,0.93,14114922525,289817,73.10,48350,50200,47700,62600,33750,48200,48703.25,8.65,0,-43855,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15816,56.44,3.30,12,0.89,862.00,14732.00,181000,20240315,-73.12,47250,20250210,2.96,61100,-20.38,20250120,47250,2.96,20250210,181000,-73.12,20240315,47250,2.96,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,110204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48200,0,3,0.00,12572241075,258012,65.07,48350,50200,47700,62600,33750,48200,48727.78,8.65,0,-39325,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15670,55.92,3.27,12,0.79,862.00,14732.00,181000,20240315,-73.37,47250,20250210,2.01,61100,-21.11,20250120,47250,2.01,20250210,181000,-73.37,20240315,47250,2.01,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,100204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48150,-50,5,-0.10,7979072675,162274,40.93,48350,50200,48050,62600,33750,48200,49171.63,8.65,0,2108,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15654,55.86,3.27,12,0.50,862.00,14732.00,181000,20240315,-73.40,47250,20250210,1.90,61100,-21.19,20250120,47250,1.90,20250210,181000,-73.40,20240315,47250,1.90,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N +20250314,090204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,750,2,1.56,271681400,5593,1.41,48350,48950,48350,62600,33750,48200,48589.97,8.65,0,1909,51433,49816,48983,47366,46533,49400,46950,325,14400,1000,34700,50,1,32510756,15914,56.79,3.32,12,0.02,862.00,14732.00,181000,20240315,-72.96,47250,20250210,3.60,61100,-19.89,20250120,47250,3.60,20250210,181000,-72.96,20240315,47250,3.60,20250210,3.16,N,005070,1000,325 억,,2810904,N,N,2344,N,00,N 20250313,160203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48200,-1300,5,-2.63,19346520900,392747,117.81,50500,50600,48150,64300,34650,49500,49262.96,8.75,0,-61388,50566,50032,49266,48732,47966,50300,49000,325,14800,1000,35640,50,1,32510756,15670,55.92,3.27,12,1.21,862.00,14732.00,181000,20240315,-73.37,47250,20250210,2.01,61100,-21.11,20250120,47250,2.01,20250210,181000,-73.37,20240315,47250,2.01,20250210,3.11,N,005070,1000,325 억,,2845330,N,N,2325,N,00,N 20250313,150203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,-550,5,-1.11,15636766700,316033,94.80,50500,50600,48800,64300,34650,49500,49478.27,8.75,0,-57701,50566,50032,49266,48732,47966,50300,49000,325,14800,1000,35640,50,1,32510756,15914,56.79,3.32,12,0.97,862.00,14732.00,181000,20240315,-72.96,47250,20250210,3.60,61100,-19.89,20250120,47250,3.60,20250210,181000,-72.96,20240315,47250,3.60,20250210,3.11,N,005070,1000,325 억,,2845330,N,N,1941,N,00,N 20250313,140203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49550,50,2,0.10,13565088150,273886,82.16,50500,50600,48850,64300,34650,49500,49528.23,8.75,0,-48287,50566,50032,49266,48732,47966,50300,49000,325,14800,1000,35640,50,1,32510756,16109,57.48,3.36,12,0.84,862.00,14732.00,181000,20240315,-72.62,47250,20250210,4.87,61100,-18.90,20250120,47250,4.87,20250210,181000,-72.62,20240315,47250,4.87,20250210,3.11,N,005070,1000,325 억,,2845330,N,N,1941,N,00,N diff --git a/005090/price/prices-20250301.csv b/005090/price/prices-20250301.csv index 878cb02332e5..c032ac4ee1b8 100644 --- a/005090/price/prices-20250301.csv +++ b/005090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,150,2,0.66,260201975,11314,75.77,23000,23150,22850,29750,16050,22900,22998.24,3.22,0,4514,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3321,8.01,0.46,12,0.08,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,463457,N,N,14,N,00,N +20250314,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,50,2,0.22,251320275,10928,73.18,23000,23150,22850,29750,16050,22900,22997.84,3.22,0,4324,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3307,7.97,0.46,12,0.08,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,140204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,150,2,0.66,172673325,7507,50.27,23000,23150,22850,29750,16050,22900,23001.66,3.22,0,3460,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3321,8.01,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,130203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,150,2,0.66,158634075,6899,46.20,23000,23100,22850,29750,16050,22900,22993.79,3.22,0,3450,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3321,8.01,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,120205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,50,2,0.22,101187875,4401,29.47,23000,23050,22850,29750,16050,22900,22992.04,3.22,0,2225,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3307,7.97,0.46,12,0.03,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,110204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,100,2,0.44,84001025,3654,24.47,23000,23050,22850,29750,16050,22900,22988.81,3.22,0,2003,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3314,7.99,0.46,12,0.03,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,100205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,100,2,0.44,46420825,2019,13.52,23000,23050,22850,29750,16050,22900,22992.03,3.22,0,881,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3314,7.99,0.46,12,0.01,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N +20250314,090204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22850,-50,5,-0.22,1397150,61,0.41,23000,23000,22850,29750,16050,22900,22904.17,3.22,0,8,23200,23050,22950,22800,22700,23000,22750,734,6850,5000,17400,50,1,14409333,3293,7.94,0.46,12,0.00,2879.00,49924.00,30250,20241017,-24.46,21600,20240404,5.79,25150,-9.15,20250102,22550,1.33,20250213,30250,-24.46,20241017,21600,5.79,20240404,0.43,N,005090,5000,733 억,,463457,N,N,48,N,00,N 20250313,160203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,342528900,14933,145.60,23050,23100,22850,29800,16100,22950,22937.97,3.18,0,-4067,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.10,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.44,N,005090,5000,733 억,,458245,N,N,47,N,00,N 20250313,150203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,282302000,12303,119.96,23050,23100,22850,29800,16100,22950,22945.79,3.18,0,-2974,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.09,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N 20250313,140203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22850,-100,5,-0.44,196747200,8565,83.51,23050,23100,22850,29800,16100,22950,22971.07,3.18,0,-1707,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3293,7.94,0.46,12,0.06,2879.00,49924.00,30250,20241017,-24.46,21600,20240404,5.79,25150,-9.15,20250102,22550,1.33,20250213,30250,-24.46,20241017,21600,5.79,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N diff --git a/005110/price/prices-20250301.csv b/005110/price/prices-20250301.csv index 615379f31f15..4b9a9a88284d 100644 --- a/005110/price/prices-20250301.csv +++ b/005110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,150205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,140204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,130204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,120205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,110204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,100205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250314,090205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250313,160203,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250313,150204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250313,140203,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1056,18.75,20240314,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250301.csv b/005160/price/prices-20250301.csv index 16b9cdd00fe5..deb0284ca5a9 100644 --- a/005160/price/prices-20250301.csv +++ b/005160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4240,35,2,0.83,126120360,29673,31.16,4175,4295,4175,5460,2945,4205,4250.34,5.06,0,7940,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2300,-45.11,0.58,12,0.05,-94.00,7367.00,10500,20240326,-59.62,3960,20250213,7.07,4780,-11.30,20250115,3960,7.07,20250213,10500,-59.62,20240326,3960,7.07,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,915,N,00,N +20250314,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4290,85,2,2.02,118249195,27821,29.21,4175,4295,4175,5460,2945,4205,4250.36,5.06,0,7537,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2327,-45.64,0.58,12,0.05,-94.00,7367.00,10500,20240326,-59.14,3960,20250213,8.33,4780,-10.25,20250115,3960,8.33,20250213,10500,-59.14,20240326,3960,8.33,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4275,70,2,1.66,99878415,23524,24.70,4175,4290,4175,5460,2945,4205,4245.81,5.06,0,7962,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2319,-45.48,0.58,12,0.04,-94.00,7367.00,10500,20240326,-59.29,3960,20250213,7.95,4780,-10.56,20250115,3960,7.95,20250213,10500,-59.29,20240326,3960,7.95,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,130204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4240,35,2,0.83,79839865,18835,19.78,4175,4290,4175,5460,2945,4205,4238.91,5.06,0,5893,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2300,-45.11,0.58,12,0.03,-94.00,7367.00,10500,20240326,-59.62,3960,20250213,7.07,4780,-11.30,20250115,3960,7.07,20250213,10500,-59.62,20240326,3960,7.07,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,20,2,0.48,57086675,13479,14.15,4175,4290,4175,5460,2945,4205,4235.23,5.06,0,2842,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2292,-44.95,0.57,12,0.02,-94.00,7367.00,10500,20240326,-59.76,3960,20250213,6.69,4780,-11.61,20250115,3960,6.69,20250213,10500,-59.76,20240326,3960,6.69,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,20,2,0.48,51798310,12224,12.84,4175,4290,4175,5460,2945,4205,4237.43,5.06,0,2724,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2292,-44.95,0.57,12,0.02,-94.00,7367.00,10500,20240326,-59.76,3960,20250213,6.69,4780,-11.61,20250115,3960,6.69,20250213,10500,-59.76,20240326,3960,6.69,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4255,50,2,1.19,30601240,7200,7.56,4175,4290,4175,5460,2945,4205,4250.17,5.06,0,4481,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2308,-45.27,0.58,12,0.01,-94.00,7367.00,10500,20240326,-59.48,3960,20250213,7.45,4780,-10.98,20250115,3960,7.45,20250213,10500,-59.48,20240326,3960,7.45,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N +20250314,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,-25,5,-0.59,3630350,869,0.91,4175,4240,4175,5460,2945,4205,4177.62,5.06,0,158,4425,4315,4260,4150,4095,4287,4122,542,1255,1000,3020,5,1,54244482,2267,-44.47,0.57,12,0.00,-94.00,7367.00,10500,20240326,-60.19,3960,20250213,5.56,4780,-12.55,20250115,3960,5.56,20250213,10500,-60.19,20240326,3960,5.56,20250213,1.47,N,005160,1000,542 억,,2744129,N,N,158,N,00,N 20250313,160203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4205,-115,5,-2.66,404861471,94723,91.52,4320,4370,4205,5610,3025,4320,4274.16,5.08,0,-18746,4393,4356,4288,4251,4183,4375,4270,542,1290,1000,3110,5,1,54244482,2281,-44.73,0.57,12,0.17,-94.00,7367.00,10500,20240326,-59.95,3960,20250213,6.19,4780,-12.03,20250115,3960,6.19,20250213,10500,-59.95,20240326,3960,6.19,20250213,1.50,N,005160,1000,542 억,,2753520,N,N,158,N,00,N 20250313,150204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,-95,5,-2.20,365308392,85324,82.44,4320,4370,4215,5610,3025,4320,4281.43,5.08,0,-17469,4393,4356,4288,4251,4183,4375,4270,542,1290,1000,3110,5,1,54244482,2292,-44.95,0.57,12,0.16,-94.00,7367.00,10500,20240326,-59.76,3960,20250213,6.69,4780,-11.61,20250115,3960,6.69,20250213,10500,-59.76,20240326,3960,6.69,20250213,1.50,N,005160,1000,542 억,,2753520,N,N,0,N,00,N 20250313,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4230,-90,5,-2.08,303951475,70814,68.42,4320,4370,4230,5610,3025,4320,4292.25,5.08,0,-20832,4393,4356,4288,4251,4183,4375,4270,542,1290,1000,3110,5,1,54244482,2295,-45.00,0.57,12,0.13,-94.00,7367.00,10500,20240326,-59.71,3960,20250213,6.82,4780,-11.51,20250115,3960,6.82,20250213,10500,-59.71,20240326,3960,6.82,20250213,1.50,N,005160,1000,542 억,,2753520,N,N,0,N,00,N diff --git a/005180/price/prices-20250301.csv b/005180/price/prices-20250301.csv index b6dd310352fa..6906b3c13781 100644 --- a/005180/price/prices-20250301.csv +++ b/005180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94900,200,2,0.21,2188765900,23093,86.52,95100,95700,93700,123100,66300,94700,94780.40,21.69,0,-1581,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9349,9.06,1.26,12,0.23,10479.00,75557.00,118400,20240611,-19.85,52000,20240313,82.50,99400,-4.53,20250305,70100,35.38,20250131,118400,-19.85,20240611,52000,82.50,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,57,N,00,N +20250314,150206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,300,2,0.32,1949866400,20581,77.11,95100,95700,93700,123100,66300,94700,94741.09,21.69,0,-1260,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9359,9.07,1.26,12,0.21,10479.00,75557.00,118400,20240611,-19.76,52000,20240313,82.69,99400,-4.43,20250305,70100,35.52,20250131,118400,-19.76,20240611,52000,82.69,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94600,-100,5,-0.11,1685622500,17794,66.67,95100,95700,93700,123100,66300,94700,94729.83,21.69,0,-2226,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9319,9.03,1.25,12,0.18,10479.00,75557.00,118400,20240611,-20.10,52000,20240313,81.92,99400,-4.83,20250305,70100,34.95,20250131,118400,-20.10,20240611,52000,81.92,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,130204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95100,400,2,0.42,1329354000,14032,52.57,95100,95700,93700,123100,66300,94700,94737.32,21.69,0,-933,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9369,9.08,1.26,12,0.14,10479.00,75557.00,118400,20240611,-19.68,52000,20240313,82.88,99400,-4.33,20250305,70100,35.66,20250131,118400,-19.68,20240611,52000,82.88,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,120206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94800,100,2,0.11,1153128000,12177,45.62,95100,95700,93700,123100,66300,94700,94697.22,21.69,0,-952,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9339,9.05,1.25,12,0.12,10479.00,75557.00,118400,20240611,-19.93,52000,20240313,82.31,99400,-4.63,20250305,70100,35.24,20250131,118400,-19.93,20240611,52000,82.31,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,110205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,700,2,0.74,1030871500,10890,40.80,95100,95700,93700,123100,66300,94700,94662.21,21.69,0,-683,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9398,9.10,1.26,12,0.11,10479.00,75557.00,118400,20240611,-19.43,52000,20240313,83.46,99400,-4.02,20250305,70100,36.09,20250131,118400,-19.43,20240611,52000,83.46,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,100205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94600,-100,5,-0.11,441931800,4653,17.43,95100,95700,94300,123100,66300,94700,94977.88,21.69,0,-347,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9319,9.03,1.25,12,0.05,10479.00,75557.00,118400,20240611,-20.10,52000,20240313,81.92,99400,-4.83,20250305,70100,34.95,20250131,118400,-20.10,20240611,52000,81.92,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N +20250314,090205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,300,2,0.32,25103500,264,0.99,95100,95300,94900,123100,66300,94700,95090.49,21.69,0,-103,97300,96000,95200,93900,93100,95600,93500,498,28400,5000,68180,100,1,9851241,9359,9.07,1.26,12,0.00,10479.00,75557.00,118400,20240611,-19.76,52000,20240313,82.69,99400,-4.43,20250305,70100,35.52,20250131,118400,-19.76,20240611,52000,82.69,20240314,0.72,N,005180,5000,497 억,,2136962,N,N,17,N,00,N 20250313,160204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94700,-400,5,-0.42,2529402050,26624,48.08,96500,96500,94400,123600,66600,95100,95005.62,21.80,0,-10526,99033,97066,94233,92266,89433,98050,93250,498,28500,5000,68470,100,1,9851241,9329,9.04,1.25,12,0.27,10479.00,75557.00,118400,20240611,-20.02,52000,20240313,82.12,99400,-4.73,20250305,70100,35.09,20250131,118400,-20.02,20240611,52000,82.12,20240313,0.72,N,005180,5000,497 억,,2147729,N,N,17,N,00,N 20250313,150204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95100,0,3,0.00,2334899850,24577,44.38,96500,96500,94400,123600,66600,95100,95003.45,21.80,0,-9184,99033,97066,94233,92266,89433,98050,93250,498,28500,5000,68470,100,1,9851241,9369,9.08,1.26,12,0.25,10479.00,75557.00,118400,20240611,-19.68,52000,20240313,82.88,99400,-4.33,20250305,70100,35.66,20250131,118400,-19.68,20240611,52000,82.88,20240313,0.72,N,005180,5000,497 억,,2147729,N,N,137,N,00,N 20250313,140204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,-100,5,-0.11,2060194450,21684,39.16,96500,96500,94400,123600,66600,95100,95009.89,21.80,0,-7798,99033,97066,94233,92266,89433,98050,93250,498,28500,5000,68470,100,1,9851241,9359,9.07,1.26,12,0.22,10479.00,75557.00,118400,20240611,-19.76,52000,20240313,82.69,99400,-4.43,20250305,70100,35.52,20250131,118400,-19.76,20240611,52000,82.69,20240313,0.72,N,005180,5000,497 억,,2147729,N,N,137,N,00,N diff --git a/005250/price/prices-20250301.csv b/005250/price/prices-20250301.csv index f52dc9def977..c768488621d4 100644 --- a/005250/price/prices-20250301.csv +++ b/005250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13900,100,2,0.72,711242485,51204,82.18,13730,13990,13640,17940,9660,13800,13890.36,9.22,0,355,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6537,-12.72,0.69,12,0.11,-1093.00,20155.00,18490,20240819,-24.82,12940,20240703,7.42,17320,-19.75,20250102,13580,2.36,20250313,18490,-24.82,20240819,12940,7.42,20240703,0.40,N,005250,500,253 억,,4338181,N,N,770,N,00,N +20250314,150206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13910,110,2,0.80,667686065,48072,77.15,13730,13990,13640,17940,9660,13800,13889.29,9.22,0,779,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6542,-12.73,0.69,12,0.10,-1093.00,20155.00,18490,20240819,-24.77,12940,20240703,7.50,17320,-19.69,20250102,13580,2.43,20250313,18490,-24.77,20240819,12940,7.50,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,140205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13900,100,2,0.72,621078445,44722,71.78,13730,13990,13640,17940,9660,13800,13887.54,9.22,0,2105,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6537,-12.72,0.69,12,0.10,-1093.00,20155.00,18490,20240819,-24.82,12940,20240703,7.42,17320,-19.75,20250102,13580,2.36,20250313,18490,-24.82,20240819,12940,7.42,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,130205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13940,140,2,1.01,521995050,37601,60.35,13730,13990,13640,17940,9660,13800,13882.48,9.22,0,4246,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6556,-12.75,0.69,12,0.08,-1093.00,20155.00,18490,20240819,-24.61,12940,20240703,7.73,17320,-19.52,20250102,13580,2.65,20250313,18490,-24.61,20240819,12940,7.73,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,120206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13980,180,2,1.30,433201490,31234,50.13,13730,13990,13640,17940,9660,13800,13869.55,9.22,0,4752,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6575,-12.79,0.69,12,0.07,-1093.00,20155.00,18490,20240819,-24.39,12940,20240703,8.04,17320,-19.28,20250102,13580,2.95,20250313,18490,-24.39,20240819,12940,8.04,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,110205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13955,155,2,1.12,358496345,25881,41.54,13730,13990,13640,17940,9660,13800,13851.72,9.22,0,5308,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6563,-12.77,0.69,12,0.06,-1093.00,20155.00,18490,20240819,-24.53,12940,20240703,7.84,17320,-19.43,20250102,13580,2.76,20250313,18490,-24.53,20240819,12940,7.84,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,100206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13950,150,2,1.09,188030495,13644,21.90,13730,13950,13640,17940,9660,13800,13781.19,9.22,0,2727,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6560,-12.76,0.69,12,0.03,-1093.00,20155.00,18490,20240819,-24.55,12940,20240703,7.81,17320,-19.46,20250102,13580,2.72,20250313,18490,-24.55,20240819,12940,7.81,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N +20250314,090206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13660,-140,5,-1.01,6850670,500,0.80,13730,13730,13660,17940,9660,13800,13701.34,9.22,0,-431,13946,13872,13726,13652,13506,13910,13690,253,4140,500,10210,10,1,47028210,6424,-12.50,0.68,12,0.00,-1093.00,20155.00,18490,20240819,-26.12,12940,20240703,5.56,17320,-21.13,20250102,13580,0.59,20250313,18490,-26.12,20240819,12940,5.56,20240703,0.40,N,005250,500,253 억,,4338181,N,N,2070,N,00,N 20250313,160204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13800,120,2,0.88,853438820,62282,127.44,13680,13800,13580,17780,9580,13680,13702.66,9.26,0,-1732,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6490,-12.63,0.68,12,0.13,-1093.00,20155.00,18490,20240819,-25.37,12940,20240703,6.65,17320,-20.32,20250102,13580,1.62,20250313,18490,-25.37,20240819,12940,6.65,20240703,0.39,N,005250,500,253 억,,4353430,N,N,2067,N,00,N 20250313,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13600,-80,5,-0.58,516775005,37835,77.41,13680,13790,13590,17780,9580,13680,13658.65,9.26,0,-5322,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6396,-12.44,0.67,12,0.08,-1093.00,20155.00,18490,20240819,-26.45,12940,20240703,5.10,17320,-21.48,20250102,13590,0.07,20250313,18490,-26.45,20240819,12940,5.10,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N 20250313,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13630,-50,5,-0.37,383078735,28008,57.31,13680,13790,13600,17780,9580,13680,13677.48,9.26,0,-4533,13966,13822,13746,13602,13526,13785,13565,253,4100,500,10120,10,1,47028210,6410,-12.47,0.68,12,0.06,-1093.00,20155.00,18490,20240819,-26.28,12940,20240703,5.33,17320,-21.30,20250102,13600,0.22,20250313,18490,-26.28,20240819,12940,5.33,20240703,0.39,N,005250,500,253 억,,4353430,N,N,540,N,00,N diff --git a/005290/price/prices-20250301.csv b/005290/price/prices-20250301.csv index 20447253b9b1..b2e4b071145f 100644 --- a/005290/price/prices-20250301.csv +++ b/005290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30700,2200,2,7.72,58161024050,1930953,194.80,28650,30900,28400,37050,19950,28500,30120.17,9.84,0,159277,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15784,12.40,1.96,12,3.76,2476.00,15658.00,51500,20240401,-40.39,20200,20241209,51.98,33600,-8.63,20250225,20250,51.60,20250102,51500,-40.39,20240401,20200,51.98,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2398,N,00,N +20250314,150206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30700,2200,2,7.72,55023304225,1828889,184.50,28650,30900,28400,37050,19950,28500,30086.37,9.84,0,154128,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15784,12.40,1.96,12,3.56,2476.00,15658.00,51500,20240401,-40.39,20200,20241209,51.98,33600,-8.63,20250225,20250,51.60,20250102,51500,-40.39,20240401,20200,51.98,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,140205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30650,2150,2,7.54,47536785625,1584158,159.81,28650,30900,28400,37050,19950,28500,30008.40,9.84,0,148238,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15759,12.38,1.96,12,3.08,2476.00,15658.00,51500,20240401,-40.49,20200,20241209,51.73,33600,-8.78,20250225,20250,51.36,20250102,51500,-40.49,20240401,20200,51.73,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,130205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30300,1800,2,6.32,36056873300,1208808,121.95,28650,30350,28400,37050,19950,28500,29829.38,9.84,0,126540,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15579,12.24,1.94,12,2.35,2476.00,15658.00,51500,20240401,-41.17,20200,20241209,50.00,33600,-9.82,20250225,20250,49.63,20250102,51500,-41.17,20240401,20200,50.00,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,120207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30100,1600,2,5.61,32375850625,1087076,109.67,28650,30275,28400,37050,19950,28500,29783.50,9.84,0,112097,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15476,12.16,1.92,12,2.11,2476.00,15658.00,51500,20240401,-41.55,20200,20241209,49.01,33600,-10.42,20250225,20250,48.64,20250102,51500,-41.55,20240401,20200,49.01,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,110205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30050,1550,2,5.44,27235746050,916795,92.49,28650,30200,28400,37050,19950,28500,29708.67,9.84,0,105201,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15450,12.14,1.92,12,1.78,2476.00,15658.00,51500,20240401,-41.65,20200,20241209,48.76,33600,-10.57,20250225,20250,48.40,20250102,51500,-41.65,20240401,20200,48.76,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,100206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29700,1200,2,4.21,15199872025,515555,52.01,28650,29950,28400,37050,19950,28500,29484.14,9.84,0,78989,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,15270,12.00,1.90,12,1.00,2476.00,15658.00,51500,20240401,-42.33,20200,20241209,47.03,33600,-11.61,20250225,20250,46.67,20250102,51500,-42.33,20240401,20200,47.03,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N +20250314,090206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28400,-100,5,-0.35,291195600,10191,1.03,28650,28650,28400,37050,19950,28500,28580.42,9.84,0,-2589,30333,29416,28883,27966,27433,29150,27700,257,8550,500,20520,50,1,51414494,14602,11.47,1.81,12,0.02,2476.00,15658.00,51500,20240401,-44.85,20200,20241209,40.59,33600,-15.48,20250225,20250,40.25,20250102,51500,-44.85,20240401,20200,40.59,20241209,3.46,N,005290,500,257 억,,5059815,N,N,2639,N,00,N 20250313,160204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28500,-750,5,-2.56,28407914150,985489,88.52,29600,29800,28350,38000,20500,29250,28826.31,10.07,0,-101887,30216,29732,28866,28382,27516,29975,28625,257,8750,500,21060,50,1,51414494,14653,11.51,1.82,12,1.92,2476.00,15658.00,51500,20240401,-44.66,20200,20241209,41.09,33600,-15.18,20250225,20250,40.74,20250102,51500,-44.66,20240401,20200,41.09,20241209,3.57,N,005290,500,257 억,,5176534,N,N,2639,N,00,N 20250313,150205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28550,-700,5,-2.39,23861945750,826179,74.21,29600,29800,28350,38000,20500,29250,28882.30,10.07,0,-97403,30216,29732,28866,28382,27516,29975,28625,257,8750,500,21060,50,1,51414494,14679,11.53,1.82,12,1.61,2476.00,15658.00,51500,20240401,-44.56,20200,20241209,41.34,33600,-15.03,20250225,20250,40.99,20250102,51500,-44.56,20240401,20200,41.34,20241209,3.57,N,005290,500,257 억,,5176534,N,N,573,N,00,N 20250313,140204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-550,5,-1.88,21760387800,752527,67.60,29600,29800,28350,38000,20500,29250,28916.42,10.07,0,-91186,30216,29732,28866,28382,27516,29975,28625,257,8750,500,21060,50,1,51414494,14756,11.59,1.83,12,1.46,2476.00,15658.00,51500,20240401,-44.27,20200,20241209,42.08,33600,-14.58,20250225,20250,41.73,20250102,51500,-44.27,20240401,20200,42.08,20241209,3.57,N,005290,500,257 억,,5176534,N,N,573,N,00,N diff --git a/005300/price/prices-20250301.csv b/005300/price/prices-20250301.csv index 709132c9ea6f..54dc086cc3c8 100644 --- a/005300/price/prices-20250301.csv +++ b/005300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107100,-100,5,-0.09,892544150,8312,38.10,107800,108800,106500,139300,75100,107200,107380.23,11.99,0,-11,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9938,6.49,0.74,12,0.09,16499.00,145622.00,146100,20240617,-26.69,99500,20250211,7.64,113600,-5.72,20250103,99500,7.64,20250211,146100,-26.69,20240617,99500,7.64,20250211,0.17,N,005300,500,46 억,,1112407,N,N,83,N,00,N +20250314,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,700,2,0.65,811030850,7553,34.62,107800,108800,106500,139300,75100,107200,107378.64,11.99,0,181,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,10012,6.54,0.74,12,0.08,16499.00,145622.00,146100,20240617,-26.15,99500,20250211,8.44,113600,-5.02,20250103,99500,8.44,20250211,146100,-26.15,20240617,99500,8.44,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107000,-200,5,-0.19,612817900,5708,26.16,107800,108800,106500,139300,75100,107200,107361.23,11.99,0,292,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9928,6.49,0.73,12,0.06,16499.00,145622.00,146100,20240617,-26.76,99500,20250211,7.54,113600,-5.81,20250103,99500,7.54,20250211,146100,-26.76,20240617,99500,7.54,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,130205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,-400,5,-0.37,522107250,4859,22.27,107800,108800,106500,139300,75100,107200,107451.58,11.99,0,712,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9910,6.47,0.73,12,0.05,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,120207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107000,-200,5,-0.19,450467650,4189,19.20,107800,108800,106500,139300,75100,107200,107535.84,11.99,0,970,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9928,6.49,0.73,12,0.05,16499.00,145622.00,146100,20240617,-26.76,99500,20250211,7.54,113600,-5.81,20250103,99500,7.54,20250211,146100,-26.76,20240617,99500,7.54,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,110206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,300,2,0.28,362179750,3365,15.42,107800,108800,106500,139300,75100,107200,107631.43,11.99,0,1200,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9975,6.52,0.74,12,0.04,16499.00,145622.00,146100,20240617,-26.42,99500,20250211,8.04,113600,-5.37,20250103,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,100206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,1500,2,1.40,231639900,2151,9.86,107800,108800,106500,139300,75100,107200,107689.40,11.99,0,917,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,10086,6.59,0.75,12,0.02,16499.00,145622.00,146100,20240617,-25.60,99500,20250211,9.25,113600,-4.31,20250103,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N +20250314,090206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106600,-600,5,-0.56,16067900,150,0.69,107800,107800,106600,139300,75100,107200,107119.33,11.99,0,48,110333,108766,107433,105866,104533,108100,105200,46,32100,500,81470,100,1,9278884,9891,6.46,0.73,12,0.00,16499.00,145622.00,146100,20240617,-27.04,99500,20250211,7.14,113600,-6.16,20250103,99500,7.14,20250211,146100,-27.04,20240617,99500,7.14,20250211,0.17,N,005300,500,46 억,,1112407,N,N,366,N,00,N 20250313,160205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,-900,5,-0.83,2330585500,21816,272.36,108100,109000,106100,140500,75700,108100,106828.76,11.99,0,-2348,110233,109166,108133,107066,106033,109700,107600,46,32400,500,82150,100,1,9278884,9947,6.50,0.74,12,0.24,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.18,N,005300,500,46 억,,1112954,N,N,365,N,00,N 20250313,150205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106600,-1500,5,-1.39,1875219200,17566,219.30,108100,109000,106100,140500,75700,108100,106752.77,11.99,0,-1402,110233,109166,108133,107066,106033,109700,107600,46,32400,500,82150,100,1,9278884,9891,6.46,0.73,12,0.19,16499.00,145622.00,146100,20240617,-27.04,99500,20250211,7.14,113600,-6.16,20250103,99500,7.14,20250211,146100,-27.04,20240617,99500,7.14,20250211,0.18,N,005300,500,46 억,,1112954,N,N,108,N,00,N 20250313,140205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106600,-1500,5,-1.39,1529177850,14321,178.79,108100,109000,106100,140500,75700,108100,106778.71,11.99,0,-2611,110233,109166,108133,107066,106033,109700,107600,46,32400,500,82150,100,1,9278884,9891,6.46,0.73,12,0.15,16499.00,145622.00,146100,20240617,-27.04,99500,20250211,7.14,113600,-6.16,20250103,99500,7.14,20250211,146100,-27.04,20240617,99500,7.14,20250211,0.18,N,005300,500,46 억,,1112954,N,N,108,N,00,N diff --git a/005320/price/prices-20250301.csv b/005320/price/prices-20250301.csv index dd9b64867bf4..84d61f7af6b7 100644 --- a/005320/price/prices-20250301.csv +++ b/005320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,422,-9,5,-2.09,67092292,157518,189.78,430,435,420,560,302,431,425.93,0.98,0,-8828,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,285,-3.46,0.28,12,0.23,-122.00,1525.00,704,20240304,-40.06,362,20241209,16.57,607,-30.48,20250124,420,0.48,20250314,690,-38.84,20240404,362,16.57,20241209,0.56,N,005320,500,337 억,,660532,N,N,13,N,00,N +20250314,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,424,-7,5,-1.62,64805582,152126,183.28,430,435,420,560,302,431,426.00,0.98,0,-7378,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,286,-3.48,0.28,12,0.23,-122.00,1525.00,704,20240304,-39.77,362,20241209,17.13,607,-30.15,20250124,420,0.95,20250314,690,-38.55,20240404,362,17.13,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,423,-8,5,-1.86,54927082,128695,155.05,430,435,420,560,302,431,426.80,0.98,0,-3328,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,286,-3.47,0.28,12,0.19,-122.00,1525.00,704,20240304,-39.91,362,20241209,16.85,607,-30.31,20250124,420,0.71,20250314,690,-38.70,20240404,362,16.85,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,130205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,427,-4,5,-0.93,52768612,123608,148.92,430,435,420,560,302,431,426.90,0.98,0,-565,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,288,-3.50,0.28,12,0.18,-122.00,1525.00,704,20240304,-39.35,362,20241209,17.96,607,-29.65,20250124,420,1.67,20250314,690,-38.12,20240404,362,17.96,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,423,-8,5,-1.86,49788255,116585,140.46,430,435,420,560,302,431,427.06,0.98,0,-97,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,286,-3.47,0.28,12,0.17,-122.00,1525.00,704,20240304,-39.91,362,20241209,16.85,607,-30.31,20250124,420,0.71,20250314,690,-38.70,20240404,362,16.85,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,110206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,428,-3,5,-0.70,20224756,46966,56.58,430,435,428,560,302,431,430.63,0.98,0,1737,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,289,-3.51,0.28,12,0.07,-122.00,1525.00,704,20240304,-39.20,362,20241209,18.23,607,-29.49,20250124,426,0.47,20250102,690,-37.97,20240404,362,18.23,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,431,0,3,0.00,14354149,33293,40.11,430,435,428,560,302,431,431.15,0.98,0,3194,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,291,-3.53,0.28,12,0.05,-122.00,1525.00,704,20240304,-38.78,362,20241209,19.06,607,-29.00,20250124,426,1.17,20250102,690,-37.54,20240404,362,19.06,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N +20250314,090206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,428,-3,5,-0.70,998830,2323,2.80,430,430,428,560,302,431,429.97,0.98,0,-703,450,440,435,425,420,438,423,338,129,500,290,1,1,67522221,289,-3.51,0.28,12,0.00,-122.00,1525.00,704,20240304,-39.20,362,20241209,18.23,607,-29.49,20250124,426,0.47,20250102,690,-37.97,20240404,362,18.23,20241209,0.56,N,005320,500,337 억,,660532,N,N,143,N,00,N 20250313,160205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,431,-7,5,-1.60,35230728,81146,108.02,441,445,430,569,307,438,434.16,0.88,0,-12823,450,443,438,431,426,447,435,338,131,500,290,1,1,67522221,291,-3.53,0.28,12,0.12,-122.00,1525.00,704,20240304,-38.78,362,20241209,19.06,607,-29.00,20250124,426,1.17,20250102,690,-37.54,20240404,362,19.06,20241209,0.56,N,005320,500,337 억,,591694,N,N,143,N,00,N 20250313,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,431,-7,5,-1.60,31454465,72388,96.36,441,445,430,569,307,438,434.53,0.88,0,-10801,450,443,438,431,426,447,435,338,131,500,290,1,1,67522221,291,-3.53,0.28,12,0.11,-122.00,1525.00,704,20240304,-38.78,362,20241209,19.06,607,-29.00,20250124,426,1.17,20250102,690,-37.54,20240404,362,19.06,20241209,0.56,N,005320,500,337 억,,591694,N,N,33,N,00,N 20250313,140205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,434,-4,5,-0.91,20573490,47181,62.81,441,445,430,569,307,438,436.05,0.88,0,-11003,450,443,438,431,426,447,435,338,131,500,290,1,1,67522221,293,-3.56,0.28,12,0.07,-122.00,1525.00,704,20240304,-38.35,362,20241209,19.89,607,-28.50,20250124,426,1.88,20250102,690,-37.10,20240404,362,19.89,20241209,0.56,N,005320,500,337 억,,591694,N,N,33,N,00,N diff --git a/005360/price/prices-20250301.csv b/005360/price/prices-20250301.csv index d153ab60397d..34f9f5118c6b 100644 --- a/005360/price/prices-20250301.csv +++ b/005360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,66717831,33234,134.64,2010,2035,2000,2610,1410,2010,2007.51,0.66,0,757,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.18,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,123810,N,N,6,N,00,N +20250314,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,62536726,31150,126.20,2010,2035,2000,2610,1410,2010,2007.60,0.66,0,849,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.16,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,60691066,30230,122.47,2010,2035,2000,2610,1410,2010,2007.64,0.66,0,854,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.16,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,57789301,28785,116.62,2010,2035,2000,2610,1410,2010,2007.62,0.66,0,862,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.15,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,42062368,20930,84.80,2010,2035,2000,2610,1410,2010,2009.67,0.66,0,864,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.11,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,110206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,39631254,19718,79.88,2010,2035,2000,2610,1410,2010,2009.90,0.66,0,855,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.10,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,10,2,0.50,19055205,9463,38.34,2010,2035,2010,2610,1410,2010,2013.65,0.66,0,847,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,382,-6.54,0.40,12,0.05,-309.00,5080.00,3170,20240416,-36.28,1956,20241115,3.27,2250,-10.22,20250124,1999,1.05,20250212,3170,-36.28,20240416,1956,3.27,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N +20250314,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,1360770,677,2.74,2010,2010,2010,2610,1410,2010,2010.00,0.66,0,-18,2030,2020,2015,2005,2000,2017,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.00,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,123810,N,N,52,N,00,N 20250313,160205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,49776844,24682,261.21,2025,2025,2010,2630,1420,2025,2016.76,0.62,0,-896,2058,2041,2028,2011,1998,2050,2020,189,605,1000,1450,5,1,18897307,380,-6.50,0.40,12,0.13,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,117711,N,N,52,N,00,N 20250313,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,44022214,21822,230.95,2025,2025,2010,2630,1420,2025,2017.33,0.62,0,-335,2058,2041,2028,2011,1998,2050,2020,189,605,1000,1450,5,1,18897307,381,-6.52,0.40,12,0.12,-309.00,5080.00,3170,20240416,-36.44,1956,20241115,3.02,2250,-10.44,20250124,1999,0.80,20250212,3170,-36.44,20240416,1956,3.02,20241115,1.09,N,005360,1000,188 억,,117711,N,N,23,N,00,N 20250313,140205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,0,3,0.00,31300389,15513,164.18,2025,2025,2010,2630,1420,2025,2017.69,0.62,0,-730,2058,2041,2028,2011,1998,2050,2020,189,605,1000,1450,5,1,18897307,383,-6.55,0.40,12,0.08,-309.00,5080.00,3170,20240416,-36.12,1956,20241115,3.53,2250,-10.00,20250124,1999,1.30,20250212,3170,-36.12,20240416,1956,3.53,20241115,1.09,N,005360,1000,188 억,,117711,N,N,23,N,00,N diff --git a/005380/price/prices-20250301.csv b/005380/price/prices-20250301.csv index 53c13c97797d..5a7a11b2e391 100644 --- a/005380/price/prices-20250301.csv +++ b/005380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198500,-2500,5,-1.24,93701701500,471623,81.50,199800,200500,197500,261000,141000,201000,198680.06,37.18,0,-4183,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415691,4.31,0.49,12,0.23,46042.00,405094.00,299500,20240628,-33.72,189200,20250304,4.92,227000,-12.56,20250110,189200,4.92,20250304,299500,-33.72,20240628,189200,4.92,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,4107,N,00,N +20250314,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198600,-2400,5,-1.19,80450305850,404886,69.97,199800,200500,197500,261000,141000,201000,198698.65,37.18,0,-14353,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415901,4.31,0.49,12,0.19,46042.00,405094.00,299500,20240628,-33.69,189200,20250304,4.97,227000,-12.51,20250110,189200,4.97,20250304,299500,-33.69,20240628,189200,4.97,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197600,-3400,5,-1.69,69620310150,350232,60.52,199800,200500,197500,261000,141000,201000,198783.40,37.18,0,-19602,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,413806,4.29,0.49,12,0.17,46042.00,405094.00,299500,20240628,-34.02,189200,20250304,4.44,227000,-12.95,20250110,189200,4.44,20250304,299500,-34.02,20240628,189200,4.44,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,130206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197800,-3200,5,-1.59,59025419600,296666,51.27,199800,200500,197700,261000,141000,201000,198962.53,37.18,0,-4521,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,414225,4.30,0.49,12,0.14,46042.00,405094.00,299500,20240628,-33.96,189200,20250304,4.55,227000,-12.86,20250110,189200,4.55,20250304,299500,-33.96,20240628,189200,4.55,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,120208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198500,-2500,5,-1.24,47608022650,239012,41.30,199800,200500,197900,261000,141000,201000,199186.74,37.18,0,2737,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415691,4.31,0.49,12,0.11,46042.00,405094.00,299500,20240628,-33.72,189200,20250304,4.92,227000,-12.56,20250110,189200,4.92,20250304,299500,-33.72,20240628,189200,4.92,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198600,-2400,5,-1.19,39496776700,198124,34.24,199800,200500,197900,261000,141000,201000,199353.81,37.18,0,10978,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415901,4.31,0.49,12,0.09,46042.00,405094.00,299500,20240628,-33.69,189200,20250304,4.97,227000,-12.51,20250110,189200,4.97,20250304,299500,-33.69,20240628,189200,4.97,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,100207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,-500,5,-0.25,26551844250,133072,23.00,199800,200500,197900,261000,141000,201000,199529.90,37.18,0,15978,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,500,1,209416191,419879,4.35,0.49,12,0.06,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N +20250314,090207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198800,-2200,5,-1.09,3532474000,17754,3.07,199800,199800,197900,261000,141000,201000,198967.67,37.18,0,-1832,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,416319,4.32,0.49,12,0.01,46042.00,405094.00,299500,20240628,-33.62,189200,20250304,5.07,227000,-12.42,20250110,189200,5.07,20250304,299500,-33.62,20240628,189200,5.07,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N 20250313,160205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,2800,2,1.41,114227596300,574500,163.54,199300,201000,196200,257500,138800,198200,198826.06,37.12,0,129611,200333,199266,197133,196066,193933,199800,196600,11580,59300,5000,150630,500,1,209416191,420927,4.37,0.50,12,0.27,46042.00,405094.00,299500,20240628,-32.89,189200,20250304,6.24,227000,-11.45,20250110,189200,6.24,20250304,299500,-32.89,20240628,189200,6.24,20250304,0.35,N,005380,5000,11579 억,,77742980,N,N,15614,N,00,N 20250313,150206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197100,-1100,5,-0.55,71577060550,361964,103.04,199300,199300,196200,257500,138800,198200,197746.34,37.12,0,22303,200333,199266,197133,196066,193933,199800,196600,11580,59300,5000,150630,100,1,209416191,412759,4.28,0.49,12,0.17,46042.00,405094.00,299500,20240628,-34.19,189200,20250304,4.18,227000,-13.17,20250110,189200,4.18,20250304,299500,-34.19,20240628,189200,4.18,20250304,0.35,N,005380,5000,11579 억,,77742980,N,N,2173,N,00,N 20250313,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196600,-1600,5,-0.81,59740361800,301888,85.94,199300,199300,196200,257500,138800,198200,197889.15,37.12,0,-3585,200333,199266,197133,196066,193933,199800,196600,11580,59300,5000,150630,100,1,209416191,411712,4.27,0.49,12,0.14,46042.00,405094.00,299500,20240628,-34.36,189200,20250304,3.91,227000,-13.39,20250110,189200,3.91,20250304,299500,-34.36,20240628,189200,3.91,20250304,0.35,N,005380,5000,11579 억,,77742980,N,N,2173,N,00,N diff --git a/005390/price/prices-20250301.csv b/005390/price/prices-20250301.csv index 41ef56fedabe..4eee3553a07e 100644 --- a/005390/price/prices-20250301.csv +++ b/005390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,25,2,1.16,76261827,35180,77.22,2200,2200,2150,2805,1515,2160,2167.76,0.05,0,-8370,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3140,4.26,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.63,N,005390,500,718 억,,69719,N,N,43,N,00,N +20250314,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,57877092,26726,58.66,2200,2200,2150,2805,1515,2160,2165.57,0.05,0,-5778,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,57020752,26330,57.79,2200,2200,2150,2805,1515,2160,2165.62,0.05,0,-5778,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,0,3,0.00,53546917,24722,54.26,2200,2200,2150,2805,1515,2160,2165.96,0.05,0,-4282,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3104,4.21,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.94,1754,20240419,23.15,2285,-5.47,20250122,2135,1.17,20250110,2840,-23.94,20240724,1754,23.15,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,120208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,47130675,21751,47.74,2200,2200,2150,2805,1515,2160,2166.83,0.05,0,-3658,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,42384965,19554,42.92,2200,2200,2150,2805,1515,2160,2167.59,0.05,0,-3310,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,38382535,17703,38.86,2200,2200,2150,2805,1515,2160,2168.14,0.05,0,-2792,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N +20250314,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,30,2,1.39,1389845,633,1.39,2200,2200,2160,2805,1515,2160,2195.65,0.05,0,-137,2213,2186,2173,2146,2133,2180,2140,719,645,500,1640,5,1,143708390,3147,4.27,0.65,06,0.00,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.63,N,005390,500,718 억,,69719,N,N,417,N,00,N 20250313,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-25,5,-1.14,98879850,45561,62.18,2200,2200,2160,2840,1530,2185,2170.27,0.03,0,-501,2255,2220,2195,2160,2135,2207,2147,719,655,500,1660,5,1,143708390,3104,4.21,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.94,1754,20240419,23.15,2285,-5.47,20250122,2135,1.17,20250110,2840,-23.94,20240724,1754,23.15,20240419,0.62,N,005390,500,718 억,,43620,N,N,417,N,00,N 20250313,150206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-20,5,-0.92,95619260,44054,60.12,2200,2200,2165,2840,1530,2185,2170.50,0.03,0,496,2255,2220,2195,2160,2135,2207,2147,719,655,500,1660,5,1,143708390,3111,4.22,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.62,N,005390,500,718 억,,43620,N,N,171,N,00,N 20250313,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-10,5,-0.46,53335115,24579,33.54,2200,2200,2165,2840,1530,2185,2169.95,0.03,0,812,2255,2220,2195,2160,2135,2207,2147,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.62,N,005390,500,718 억,,43620,N,N,171,N,00,N diff --git a/005420/price/prices-20250301.csv b/005420/price/prices-20250301.csv index 4c2befa4a8b2..e84590232a1e 100644 --- a/005420/price/prices-20250301.csv +++ b/005420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160207,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18940,-760,5,-3.86,3055485600,161481,95.13,19140,19390,18310,25600,13790,19700,18921.63,7.58,0,-818,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7275,-25.15,2.47,12,0.42,-753.00,7680.00,41900,20240326,-54.80,14700,20250102,28.84,21900,-13.52,20250220,14700,28.84,20250102,41900,-54.80,20240326,14700,28.84,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,544,N,01,N +20250314,150208,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18900,-800,5,-4.06,2711089585,143246,84.39,19140,19390,18310,25600,13790,19700,18926.11,7.58,0,-5801,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7259,-25.10,2.46,12,0.37,-753.00,7680.00,41900,20240326,-54.89,14700,20250102,28.57,21900,-13.70,20250220,14700,28.57,20250102,41900,-54.89,20240326,14700,28.57,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,140207,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,19060,-640,5,-3.25,2391325165,126379,74.45,19140,19390,18310,25600,13790,19700,18921.86,7.58,0,-4868,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7321,-25.31,2.48,12,0.33,-753.00,7680.00,41900,20240326,-54.51,14700,20250102,29.66,21900,-12.97,20250220,14700,29.66,20250102,41900,-54.51,20240326,14700,29.66,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,130206,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,19050,-650,5,-3.30,2278100625,120429,70.95,19140,19390,18310,25600,13790,19700,18916.55,7.58,0,-5095,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7317,-25.30,2.48,12,0.31,-753.00,7680.00,41900,20240326,-54.53,14700,20250102,29.59,21900,-13.01,20250220,14700,29.59,20250102,41900,-54.53,20240326,14700,29.59,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,120208,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18910,-790,5,-4.01,2114815485,111834,65.89,19140,19390,18310,25600,13790,19700,18910.31,7.58,0,-6388,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7263,-25.11,2.46,12,0.29,-753.00,7680.00,41900,20240326,-54.87,14700,20250102,28.64,21900,-13.65,20250220,14700,28.64,20250102,41900,-54.87,20240326,14700,28.64,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,110207,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18850,-850,5,-4.31,1935200935,102343,60.29,19140,19390,18310,25600,13790,19700,18908.97,7.58,0,-7459,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7240,-25.03,2.45,12,0.27,-753.00,7680.00,41900,20240326,-55.01,14700,20250102,28.23,21900,-13.93,20250220,14700,28.23,20250102,41900,-55.01,20240326,14700,28.23,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,100208,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18850,-850,5,-4.31,1291707620,68303,40.24,19140,19390,18310,25600,13790,19700,18911.43,7.58,0,-2714,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7240,-25.03,2.45,12,0.18,-753.00,7680.00,41900,20240326,-55.01,14700,20250102,28.23,21900,-13.93,20250220,14700,28.23,20250102,41900,-55.01,20240326,14700,28.23,20250102,1.41,N,005420,1000,384 억,,2911758,N,N,2460,N,01,N +20250314,090208,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,18310,-1390,5,-7.06,121952100,6444,3.80,19140,19140,18310,25600,13790,19700,18924.91,7.58,0,-1695,20606,20152,19246,18792,17886,20380,19020,384,5900,1000,14180,10,1,38408228,7033,-24.32,2.38,12,0.02,-753.00,7680.00,41900,20240326,-56.30,14700,20250102,24.56,21900,-16.39,20250220,14700,24.56,20250102,41900,-56.30,20240326,14700,24.56,20250102,1.41,N,005420,1000,384 억,,2911758,Y,N,2460,N,01,N 20250313,160206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19700,1000,2,5.35,3110178215,162922,182.74,18830,19700,18340,24300,13090,18700,19089.10,7.64,0,21646,19093,18896,18593,18396,18093,18995,18495,384,5600,1000,13460,10,1,38408228,7566,-26.16,2.57,12,0.42,-753.00,7680.00,41900,20240326,-52.98,14700,20250102,34.01,21900,-10.05,20250220,14700,34.01,20250102,41900,-52.98,20240326,14700,34.01,20250102,1.39,N,005420,1000,384 억,,2933642,N,N,2455,N,00,N 20250313,150206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18520,-180,5,-0.96,1624317385,86826,97.39,18830,19040,18440,24300,13090,18700,18707.73,7.64,0,-14418,19093,18896,18593,18396,18093,18995,18495,384,5600,1000,13460,10,1,38408228,7113,-24.59,2.41,12,0.23,-753.00,7680.00,41900,20240326,-55.80,14700,20250102,25.99,21900,-15.43,20250220,14700,25.99,20250102,41900,-55.80,20240326,14700,25.99,20250102,1.39,N,005420,1000,384 억,,2933642,N,N,856,N,00,N 20250313,140206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18580,-120,5,-0.64,1449070275,77343,86.75,18830,19040,18450,24300,13090,18700,18735.64,7.64,0,-11031,19093,18896,18593,18396,18093,18995,18495,384,5600,1000,13460,10,1,38408228,7136,-24.67,2.42,12,0.20,-753.00,7680.00,41900,20240326,-55.66,14700,20250102,26.39,21900,-15.16,20250220,14700,26.39,20250102,41900,-55.66,20240326,14700,26.39,20250102,1.39,N,005420,1000,384 억,,2933642,N,N,856,N,00,N diff --git a/005430/price/prices-20250301.csv b/005430/price/prices-20250301.csv index 49207f0e7dd4..124d6598a996 100644 --- a/005430/price/prices-20250301.csv +++ b/005430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51500,500,2,0.98,292024850,5664,101.71,50700,52400,50500,66300,35700,51000,51558.06,4.08,0,534,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1631,4.02,0.44,12,0.18,12824.00,117039.00,79000,20240710,-34.81,46900,20240909,9.81,57800,-10.90,20250102,49850,3.31,20250311,79000,-34.81,20240710,46900,9.81,20240909,2.33,N,005430,5000,158 억,,129190,N,N,1,N,00,N +20250314,150208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,700,2,1.37,287335650,5573,100.07,50700,52400,50500,66300,35700,51000,51558.52,4.08,0,561,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1637,4.03,0.44,12,0.18,12824.00,117039.00,79000,20240710,-34.56,46900,20240909,10.23,57800,-10.55,20250102,49850,3.71,20250311,79000,-34.56,20240710,46900,10.23,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,140207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,800,2,1.57,268645850,5212,93.59,50700,52400,50500,66300,35700,51000,51543.72,4.08,0,453,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1640,4.04,0.44,12,0.16,12824.00,117039.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49850,3.91,20250311,79000,-34.43,20240710,46900,10.45,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,130207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,1000,2,1.96,205056250,3990,71.65,50700,52000,50500,66300,35700,51000,51392.54,4.08,0,411,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1647,4.05,0.44,12,0.13,12824.00,117039.00,79000,20240710,-34.18,46900,20240909,10.87,57800,-10.03,20250102,49850,4.31,20250311,79000,-34.18,20240710,46900,10.87,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,120208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,600,2,1.18,125566900,2455,44.08,50700,51600,50500,66300,35700,51000,51147.41,4.08,0,11,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1634,4.02,0.44,12,0.08,12824.00,117039.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49850,3.51,20250311,79000,-34.68,20240710,46900,10.02,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,110207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51200,200,2,0.39,78532350,1540,27.65,50700,51200,50500,66300,35700,51000,50995.03,4.08,0,-4,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1621,3.99,0.44,12,0.05,12824.00,117039.00,79000,20240710,-35.19,46900,20240909,9.17,57800,-11.42,20250102,49850,2.71,20250311,79000,-35.19,20240710,46900,9.17,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,100208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,100,2,0.20,64934950,1274,22.88,50700,51200,50500,66300,35700,51000,50969.35,4.08,0,32,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1618,3.98,0.44,12,0.04,12824.00,117039.00,79000,20240710,-35.32,46900,20240909,8.96,57800,-11.59,20250102,49850,2.51,20250311,79000,-35.32,20240710,46900,8.96,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N +20250314,090208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,0,3,0.00,0,0,0.00,0,0,0,66300,35700,51000,0.00,4.08,0,0,51600,51300,50800,50500,50000,51400,50600,158,15300,5000,35700,100,1,3166355,1615,3.98,0.44,12,0.00,12824.00,117039.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.33,N,005430,5000,158 억,,129190,N,N,8,N,00,N 20250313,160206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,400,2,0.79,282205800,5569,176.74,51000,51100,50300,65700,35500,50600,50674.41,4.13,0,-1457,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1615,5.14,0.46,12,0.18,9924.00,110164.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.36,N,005430,5000,158 억,,130740,N,N,8,N,00,N 20250313,150206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,400,2,0.79,272236000,5373,170.52,51000,51100,50300,65700,35500,50600,50667.41,4.13,0,-1297,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1615,5.14,0.46,12,0.17,9924.00,110164.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N 20250313,140206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,0,3,0.00,220038350,4346,137.92,51000,51100,50300,65700,35500,50600,50630.09,4.13,0,-1098,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1602,5.10,0.46,12,0.14,9924.00,110164.00,79000,20240710,-35.95,46900,20240909,7.89,57800,-12.46,20250102,49850,1.50,20250311,79000,-35.95,20240710,46900,7.89,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N diff --git a/005440/price/prices-20250301.csv b/005440/price/prices-20250301.csv index 37bce8c98755..ab8533ca439a 100644 --- a/005440/price/prices-20250301.csv +++ b/005440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5270,130,2,2.53,392923190,75097,84.24,5140,5280,5140,6680,3600,5140,5232.10,4.15,0,-21639,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8216,0.47,0.30,12,0.05,11200.00,17334.00,5870,20250225,-10.22,3855,20240805,36.71,5870,-10.22,20250225,4700,12.13,20250113,5870,-10.22,20250225,3855,36.71,20240805,0.12,N,005440,500,788 억,,6472696,N,N,338,N,00,N +20250314,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5240,100,2,1.95,295509840,56546,63.43,5140,5270,5140,6680,3600,5140,5226.01,4.15,0,-15086,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8169,0.47,0.30,12,0.04,11200.00,17334.00,5870,20250225,-10.73,3855,20240805,35.93,5870,-10.73,20250225,4700,11.49,20250113,5870,-10.73,20250225,3855,35.93,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5230,90,2,1.75,256074990,48998,54.97,5140,5270,5140,6680,3600,5140,5226.23,4.15,0,-10518,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8154,0.47,0.30,12,0.03,11200.00,17334.00,5870,20250225,-10.90,3855,20240805,35.67,5870,-10.90,20250225,4700,11.28,20250113,5870,-10.90,20250225,3855,35.67,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5240,100,2,1.95,207476505,39700,44.54,5140,5270,5140,6680,3600,5140,5226.11,4.15,0,-5229,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8169,0.47,0.30,12,0.03,11200.00,17334.00,5870,20250225,-10.73,3855,20240805,35.93,5870,-10.73,20250225,4700,11.49,20250113,5870,-10.73,20250225,3855,35.93,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,120209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5250,110,2,2.14,161665105,30952,34.72,5140,5270,5140,6680,3600,5140,5223.09,4.15,0,2758,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8185,0.47,0.30,12,0.02,11200.00,17334.00,5870,20250225,-10.56,3855,20240805,36.19,5870,-10.56,20250225,4700,11.70,20250113,5870,-10.56,20250225,3855,36.19,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5250,110,2,2.14,127607490,24447,27.42,5140,5270,5140,6680,3600,5140,5219.76,4.15,0,5677,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8185,0.47,0.30,12,0.02,11200.00,17334.00,5870,20250225,-10.56,3855,20240805,36.19,5870,-10.56,20250225,4700,11.70,20250113,5870,-10.56,20250225,3855,36.19,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5200,60,2,1.17,68962800,13264,14.88,5140,5230,5140,6680,3600,5140,5199.25,4.15,0,5886,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8107,0.46,0.30,12,0.01,11200.00,17334.00,5870,20250225,-11.41,3855,20240805,34.89,5870,-11.41,20250225,4700,10.64,20250113,5870,-11.41,20250225,3855,34.89,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N +20250314,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5160,20,2,0.39,3215720,625,0.70,5140,5180,5140,6680,3600,5140,5145.15,4.15,0,7,5366,5252,5196,5082,5026,5225,5055,788,1540,500,3800,10,1,155904301,8045,0.46,0.30,12,0.00,11200.00,17334.00,5870,20250225,-12.10,3855,20240805,33.85,5870,-12.10,20250225,4700,9.79,20250113,5870,-12.10,20250225,3855,33.85,20240805,0.12,N,005440,500,788 억,,6472696,N,N,1443,N,00,N 20250313,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5140,-50,5,-0.96,454493560,87172,28.05,5240,5310,5140,6740,3640,5190,5213.76,4.14,0,19708,5496,5342,5246,5092,4996,5295,5045,788,1550,500,3840,10,1,155904301,8013,0.46,0.30,12,0.06,11200.00,17334.00,5870,20250225,-12.44,3855,20240805,33.33,5870,-12.44,20250225,4700,9.36,20250113,5870,-12.44,20250225,3855,33.33,20240805,0.12,N,005440,500,788 억,,6453613,N,N,1443,N,00,N 20250313,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5200,10,2,0.19,353751240,67599,21.75,5240,5310,5170,6740,3640,5190,5233.08,4.14,0,12908,5496,5342,5246,5092,4996,5295,5045,788,1550,500,3840,10,1,155904301,8107,0.46,0.30,12,0.04,11200.00,17334.00,5870,20250225,-11.41,3855,20240805,34.89,5870,-11.41,20250225,4700,10.64,20250113,5870,-11.41,20250225,3855,34.89,20240805,0.12,N,005440,500,788 억,,6453613,N,N,1526,N,00,N 20250313,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5210,20,2,0.39,291472935,55615,17.90,5240,5310,5170,6740,3640,5190,5240.91,4.14,0,8664,5496,5342,5246,5092,4996,5295,5045,788,1550,500,3840,10,1,155904301,8123,0.47,0.30,12,0.04,11200.00,17334.00,5870,20250225,-11.24,3855,20240805,35.15,5870,-11.24,20250225,4700,10.85,20250113,5870,-11.24,20250225,3855,35.15,20240805,0.12,N,005440,500,788 억,,6453613,N,N,1526,N,00,N diff --git a/005490/price/prices-20250301.csv b/005490/price/prices-20250301.csv index d8bb03767b95..10e9dea51852 100644 --- a/005490/price/prices-20250301.csv +++ b/005490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,304500,-8000,5,-2.56,111802187000,363527,60.89,311000,314500,304500,406000,219000,312500,307558.96,29.39,0,-53715,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,251591,15.17,0.46,12,0.44,20079.00,662997.00,471000,20240305,-35.35,227500,20250210,33.85,322500,-5.58,20250307,227500,33.85,20250210,448500,-32.11,20240314,227500,33.85,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,8127,N,00,N +20250314,150209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,-6500,5,-2.08,95879028750,311280,52.14,311000,314500,304500,406000,219000,312500,308014.79,29.39,0,-45675,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,252831,15.24,0.46,12,0.38,20079.00,662997.00,471000,20240305,-35.03,227500,20250210,34.51,322500,-5.12,20250307,227500,34.51,20250210,448500,-31.77,20240314,227500,34.51,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,140208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,306250,-6250,5,-2.00,81467304000,264070,44.23,311000,314500,305000,406000,219000,312500,308505.85,29.39,0,-31289,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,253037,15.25,0.46,12,0.32,20079.00,662997.00,471000,20240305,-34.98,227500,20250210,34.62,322500,-5.04,20250307,227500,34.62,20250210,448500,-31.72,20240314,227500,34.62,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,130207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,307500,-5000,5,-1.60,68988947750,223357,37.41,311000,314500,305000,406000,219000,312500,308872.34,29.39,0,-24521,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,254070,15.31,0.46,12,0.27,20079.00,662997.00,471000,20240305,-34.71,227500,20250210,35.16,322500,-4.65,20250307,227500,35.16,20250210,448500,-31.44,20240314,227500,35.16,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,120209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,309000,-3500,5,-1.12,62937207750,203766,34.13,311000,314500,305000,406000,219000,312500,308869.29,29.39,0,-21265,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,255309,15.39,0.47,12,0.25,20079.00,662997.00,471000,20240305,-34.39,227500,20250210,35.82,322500,-4.19,20250307,227500,35.82,20250210,448500,-31.10,20240314,227500,35.82,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,110208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,310250,-2250,5,-0.72,57221706000,185276,31.04,311000,314500,305000,406000,219000,312500,308844.95,29.39,0,-16053,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,256342,15.45,0.47,12,0.22,20079.00,662997.00,471000,20240305,-34.13,227500,20250210,36.37,322500,-3.80,20250307,227500,36.37,20250210,448500,-30.82,20240314,227500,36.37,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,100209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,309000,-3500,5,-1.12,33354389250,107568,18.02,311000,314500,306500,406000,219000,312500,310076.32,29.39,0,-12010,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,255309,15.39,0.47,12,0.13,20079.00,662997.00,471000,20240305,-34.39,227500,20250210,35.82,322500,-4.19,20250307,227500,35.82,20250210,448500,-31.10,20240314,227500,35.82,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N +20250314,090208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,310000,-2500,5,-0.80,3569006500,11481,1.92,311000,312000,309500,406000,219000,312500,310856.12,29.39,0,-1505,323833,318166,313833,308166,303833,316000,306000,4824,93500,5000,237500,500,1,82624377,256136,15.44,0.47,12,0.01,20079.00,662997.00,471000,20240305,-34.18,227500,20250210,36.26,322500,-3.88,20250307,227500,36.26,20250210,448500,-30.88,20240314,227500,36.26,20250210,0.71,N,005490,5000,4824 억,,24286379,N,N,13453,N,00,N 20250313,160207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,-1500,5,-0.48,186139265750,591855,79.71,319500,319500,309500,408000,220000,314000,314503.01,29.37,0,-53104,334000,324000,310000,300000,286000,329000,305000,4824,94000,5000,238640,500,1,82624377,258201,15.56,0.47,12,0.72,20079.00,662997.00,471000,20240305,-33.65,227500,20250210,37.36,322500,-3.10,20250307,227500,37.36,20250210,452500,-30.94,20240313,227500,37.36,20250210,0.70,N,005490,5000,4824 억,,24268512,N,N,13418,N,00,N 20250313,150207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,312000,-2000,5,-0.64,148640932500,471762,63.54,319500,319500,309500,408000,220000,314000,315076.29,29.37,0,-50723,334000,324000,310000,300000,286000,329000,305000,4824,94000,5000,238640,500,1,82624377,257788,15.54,0.47,12,0.57,20079.00,662997.00,471000,20240305,-33.76,227500,20250210,37.14,322500,-3.26,20250307,227500,37.14,20250210,452500,-31.05,20240313,227500,37.14,20250210,0.70,N,005490,5000,4824 억,,24268512,N,N,5683,N,00,N 20250313,140207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,313250,-750,5,-0.24,131457616750,416725,56.13,319500,319500,309500,408000,220000,314000,315454.41,29.37,0,-43576,334000,324000,310000,300000,286000,329000,305000,4824,94000,5000,238640,500,1,82624377,258821,15.60,0.47,12,0.50,20079.00,662997.00,471000,20240305,-33.49,227500,20250210,37.69,322500,-2.87,20250307,227500,37.69,20250210,452500,-30.77,20240313,227500,37.69,20250210,0.70,N,005490,5000,4824 억,,24268512,N,N,5683,N,00,N diff --git a/005500/price/prices-20250301.csv b/005500/price/prices-20250301.csv index 0733838de3d2..208ffdb77135 100644 --- a/005500/price/prices-20250301.csv +++ b/005500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17670,-50,5,-0.28,207629380,11725,110.65,17700,17810,17650,23000,12410,17720,17708.26,2.04,0,2290,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2456,12.99,0.85,12,0.08,1360.00,20800.00,21500,20240620,-17.81,16690,20241115,5.87,18240,-3.12,20250312,16950,4.25,20250203,21500,-17.81,20240620,16690,5.87,20241115,0.75,N,005500,1000,139 억,,283427,N,N,88,N,00,N +20250314,150209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17710,-10,5,-0.06,178638080,10084,95.17,17700,17810,17660,23000,12410,17720,17715.00,2.04,0,2251,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2462,13.02,0.85,12,0.07,1360.00,20800.00,21500,20240620,-17.63,16690,20241115,6.11,18240,-2.91,20250312,16950,4.48,20250203,21500,-17.63,20240620,16690,6.11,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,140208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,0,3,0.00,141155050,7965,75.17,17700,17810,17660,23000,12410,17720,17721.91,2.04,0,2250,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2463,13.03,0.85,12,0.06,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18240,-2.85,20250312,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,130208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17760,40,2,0.23,90786080,5120,48.32,17700,17810,17690,23000,12410,17720,17731.66,2.04,0,1830,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2469,13.06,0.85,12,0.04,1360.00,20800.00,21500,20240620,-17.40,16690,20241115,6.41,18240,-2.63,20250312,16950,4.78,20250203,21500,-17.40,20240620,16690,6.41,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,120209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17760,40,2,0.23,89010460,5020,47.38,17700,17810,17690,23000,12410,17720,17731.17,2.04,0,1838,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2469,13.06,0.85,12,0.04,1360.00,20800.00,21500,20240620,-17.40,16690,20241115,6.41,18240,-2.63,20250312,16950,4.78,20250203,21500,-17.40,20240620,16690,6.41,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,110208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,20,2,0.11,86896850,4901,46.25,17700,17810,17690,23000,12410,17720,17730.43,2.04,0,1839,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2466,13.04,0.85,12,0.04,1360.00,20800.00,21500,20240620,-17.49,16690,20241115,6.29,18240,-2.74,20250312,16950,4.66,20250203,21500,-17.49,20240620,16690,6.29,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,100209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,80,2,0.45,11099880,625,5.90,17700,17810,17700,23000,12410,17720,17759.81,2.04,0,13,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2474,13.09,0.86,12,0.00,1360.00,20800.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N +20250314,090209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,0,3,0.00,3593120,203,1.92,17700,17720,17700,23000,12410,17720,17700.10,2.04,0,-131,18200,17960,17840,17600,17480,17900,17540,139,5280,1000,13110,10,1,13900000,2463,13.03,0.85,12,0.00,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18240,-2.85,20250312,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,283427,N,N,127,N,00,N 20250313,160207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-360,5,-1.99,170096370,9518,68.66,18080,18080,17720,23500,12660,18080,17871.67,2.01,0,-1023,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2463,13.03,0.85,12,0.07,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18240,-2.85,20250312,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,279675,N,N,127,N,00,N 20250313,150207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17820,-260,5,-1.44,141698060,7920,57.13,18080,18080,17800,23500,12660,18080,17891.17,2.01,0,-1132,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2477,13.10,0.86,12,0.06,1360.00,20800.00,21500,20240620,-17.12,16690,20241115,6.77,18240,-2.30,20250312,16950,5.13,20250203,21500,-17.12,20240620,16690,6.77,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N 20250313,140207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17830,-250,5,-1.38,139827550,7815,56.37,18080,18080,17800,23500,12660,18080,17892.20,2.01,0,-1035,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2478,13.11,0.86,12,0.06,1360.00,20800.00,21500,20240620,-17.07,16690,20241115,6.83,18240,-2.25,20250312,16950,5.19,20250203,21500,-17.07,20240620,16690,6.83,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N diff --git a/005610/price/prices-20250301.csv b/005610/price/prices-20250301.csv index 7c88e8bb385d..d93d34f72693 100644 --- a/005610/price/prices-20250301.csv +++ b/005610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52700,400,2,0.76,329295200,6313,91.18,52200,52700,51500,67900,36700,52300,52161.36,2.68,0,1352,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4547,9.05,0.97,12,0.07,5821.00,54403.00,66700,20240614,-20.99,43350,20241113,21.57,56700,-7.05,20250108,46000,14.57,20250203,66700,-20.99,20240614,43350,21.57,20241113,0.20,N,005610,5000,431 억,,230889,N,N,26,N,00,N +20250314,150209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52400,100,2,0.19,286147400,5493,79.33,52200,52600,51500,67900,36700,52300,52093.10,2.68,0,1709,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4522,9.00,0.96,12,0.06,5821.00,54403.00,66700,20240614,-21.44,43350,20241113,20.88,56700,-7.58,20250108,46000,13.91,20250203,66700,-21.44,20240614,43350,20.88,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,140208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52400,100,2,0.19,233596600,4487,64.80,52200,52600,51500,67900,36700,52300,52060.75,2.68,0,1605,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4522,9.00,0.96,12,0.05,5821.00,54403.00,66700,20240614,-21.44,43350,20241113,20.88,56700,-7.58,20250108,46000,13.91,20250203,66700,-21.44,20240614,43350,20.88,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,130208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52600,300,2,0.57,212139350,4078,58.90,52200,52600,51500,67900,36700,52300,52020.44,2.68,0,1758,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4539,9.04,0.97,12,0.05,5821.00,54403.00,66700,20240614,-21.14,43350,20241113,21.34,56700,-7.23,20250108,46000,14.35,20250203,66700,-21.14,20240614,43350,21.34,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,120210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52400,100,2,0.19,198748250,3823,55.21,52200,52400,51500,67900,36700,52300,51987.51,2.68,0,1742,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4522,9.00,0.96,12,0.04,5821.00,54403.00,66700,20240614,-21.44,43350,20241113,20.88,56700,-7.58,20250108,46000,13.91,20250203,66700,-21.44,20240614,43350,20.88,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,110208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52200,-100,5,-0.19,169072050,3255,47.01,52200,52300,51500,67900,36700,52300,51942.26,2.68,0,1889,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4504,8.97,0.96,12,0.04,5821.00,54403.00,66700,20240614,-21.74,43350,20241113,20.42,56700,-7.94,20250108,46000,13.48,20250203,66700,-21.74,20240614,43350,20.42,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,100209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52100,-200,5,-0.38,124972050,2408,34.78,52200,52200,51500,67900,36700,52300,51898.69,2.68,0,1722,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4496,8.95,0.96,12,0.03,5821.00,54403.00,66700,20240614,-21.89,43350,20241113,20.18,56700,-8.11,20250108,46000,13.26,20250203,66700,-21.89,20240614,43350,20.18,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N +20250314,090209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52000,-300,5,-0.57,208600,4,0.06,52200,52200,52000,67900,36700,52300,52150.00,2.68,0,-1,53700,53000,52200,51500,50700,52600,51100,431,15600,5000,38700,100,1,8629009,4487,8.93,0.96,12,0.00,5821.00,54403.00,66700,20240614,-22.04,43350,20241113,19.95,56700,-8.29,20250108,46000,13.04,20250203,66700,-22.04,20240614,43350,19.95,20241113,0.20,N,005610,5000,431 억,,230889,N,N,7,N,00,N 20250313,160207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52300,-200,5,-0.38,361224750,6923,45.98,52500,52900,51400,68200,36800,52500,52177.47,2.61,0,190,54433,53466,52633,51666,50833,53050,51250,431,15700,5000,38850,100,1,8629009,4513,8.98,0.96,12,0.08,5821.00,54403.00,66700,20240614,-21.59,43350,20241113,20.65,56700,-7.76,20250108,46000,13.70,20250203,66700,-21.59,20240614,43350,20.65,20241113,0.20,N,005610,5000,431 억,,225220,N,N,7,N,00,N 20250313,150208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52100,-400,5,-0.76,282212950,5397,35.84,52500,52900,51900,68200,36800,52500,52290.71,2.61,0,-55,54433,53466,52633,51666,50833,53050,51250,431,15700,5000,38850,100,1,8629009,4496,8.95,0.96,12,0.06,5821.00,54403.00,66700,20240614,-21.89,43350,20241113,20.18,56700,-8.11,20250108,46000,13.26,20250203,66700,-21.89,20240614,43350,20.18,20241113,0.20,N,005610,5000,431 억,,225220,N,N,13,N,00,N 20250313,140207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52200,-300,5,-0.57,207978100,3972,26.38,52500,52900,52000,68200,36800,52500,52361.05,2.61,0,-209,54433,53466,52633,51666,50833,53050,51250,431,15700,5000,38850,100,1,8629009,4504,8.97,0.96,12,0.05,5821.00,54403.00,66700,20240614,-21.74,43350,20241113,20.42,56700,-7.94,20250108,46000,13.48,20250203,66700,-21.74,20240614,43350,20.42,20241113,0.20,N,005610,5000,431 억,,225220,N,N,13,N,00,N diff --git a/005670/price/prices-20250301.csv b/005670/price/prices-20250301.csv index eaf643d0b269..21669cfc6769 100644 --- a/005670/price/prices-20250301.csv +++ b/005670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5000,45,2,0.91,181364962,36431,134.34,4955,5050,4915,6440,3470,4955,4978.19,1.69,0,5332,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,10,1,10000000,500,7.90,0.53,12,0.36,633.00,9470.00,6860,20240614,-27.11,4570,20240404,9.41,6750,-25.93,20250213,4875,2.56,20250228,6860,-27.11,20240614,4570,9.41,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,65,2,1.31,167529732,33670,124.16,4955,5050,4915,6440,3470,4955,4975.64,1.69,0,4753,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,10,1,10000000,502,7.93,0.53,12,0.34,633.00,9470.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4875,2.97,20250228,6860,-26.82,20240614,4570,9.85,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4995,40,2,0.81,146617837,29492,108.75,4955,5050,4915,6440,3470,4955,4971.44,1.69,0,4485,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,500,7.89,0.53,12,0.29,633.00,9470.00,6860,20240614,-27.19,4570,20240404,9.30,6750,-26.00,20250213,4875,2.46,20250228,6860,-27.19,20240614,4570,9.30,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,55,2,1.11,125439382,25272,93.19,4955,5010,4915,6440,3470,4955,4963.57,1.69,0,1225,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,10,1,10000000,501,7.91,0.53,12,0.25,633.00,9470.00,6860,20240614,-26.97,4570,20240404,9.63,6750,-25.78,20250213,4875,2.77,20250228,6860,-26.97,20240614,4570,9.63,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,120210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,35,2,0.71,85810897,17348,63.97,4955,4990,4915,6440,3470,4955,4946.44,1.69,0,1282,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,499,7.88,0.53,12,0.17,633.00,9470.00,6860,20240614,-27.26,4570,20240404,9.19,6750,-26.07,20250213,4875,2.36,20250228,6860,-27.26,20240614,4570,9.19,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,110209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,15,2,0.30,81276565,16438,60.62,4955,4980,4915,6440,3470,4955,4944.43,1.69,0,983,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,497,7.85,0.52,12,0.16,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,15,2,0.30,71402165,14445,53.27,4955,4980,4915,6440,3470,4955,4943.04,1.69,0,792,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,497,7.85,0.52,12,0.14,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N +20250314,090209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-5,5,-0.10,535085,108,0.40,4955,4955,4950,6440,3470,4955,4954.49,1.69,0,-39,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,495,7.82,0.52,12,0.00,633.00,9470.00,6860,20240614,-27.84,4570,20240404,8.32,6750,-26.67,20250213,4875,1.54,20250228,6860,-27.84,20240614,4570,8.32,20240404,1.44,N,005670,500,50 억,,169382,N,N,0,N,00,N 20250313,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-10,5,-0.20,134746600,27098,74.71,4965,5010,4955,6450,3480,4965,4972.59,1.56,0,393,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,496,7.83,0.52,12,0.27,633.00,9470.00,6860,20240614,-27.77,4570,20240404,8.42,6750,-26.59,20250213,4875,1.64,20250228,6860,-27.77,20240614,4570,8.42,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N 20250313,150208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,0,3,0.00,111134430,22334,61.57,4965,5010,4955,6450,3480,4965,4976.02,1.56,0,937,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.84,0.52,12,0.22,633.00,9470.00,6860,20240614,-27.62,4570,20240404,8.64,6750,-26.44,20250213,4875,1.85,20250228,6860,-27.62,20240614,4570,8.64,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N 20250313,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,5,2,0.10,95985340,19282,53.16,4965,5010,4960,6450,3480,4965,4977.98,1.56,0,2267,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.85,0.52,12,0.19,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N diff --git a/005680/price/prices-20250301.csv b/005680/price/prices-20250301.csv index d5ab39d9d486..24eea9de0a96 100644 --- a/005680/price/prices-20250301.csv +++ b/005680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-20,5,-0.20,193168080,19380,213.58,9950,10190,9900,13000,7000,10000,9967.29,36.00,0,-6998,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,1996,14.42,0.38,12,0.10,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.22,N,005680,500,100 억,,7200392,N,N,108,N,00,N +20250314,150210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,0,3,0.00,138186730,13881,152.98,9950,10190,9900,13000,7000,10000,9955.10,36.00,0,-7615,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,2000,14.45,0.38,12,0.07,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,140209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9920,-80,5,-0.80,63100240,6341,69.88,9950,10190,9900,13000,7000,10000,9951.15,36.00,0,-3067,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,1984,14.34,0.37,12,0.03,692.00,26481.00,12110,20240430,-18.08,8200,20240805,20.98,10600,-6.42,20250131,9630,3.01,20250113,12110,-18.08,20240430,8200,20.98,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,130209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-20,5,-0.20,9877070,986,10.87,9950,10190,9950,13000,7000,10000,10017.31,36.00,0,-316,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,1996,14.42,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,120210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10040,40,2,0.40,5906940,590,6.50,9950,10190,9950,13000,7000,10000,10011.76,36.00,0,-138,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,2008,14.51,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.09,8200,20240805,22.44,10600,-5.28,20250131,9630,4.26,20250113,12110,-17.09,20240430,8200,22.44,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,110209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,50,2,0.50,4250000,425,4.68,9950,10190,9950,13000,7000,10000,10000.00,36.00,0,-129,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,2010,14.52,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,100210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10030,30,2,0.30,1722750,173,1.91,9950,10190,9950,13000,7000,10000,9958.09,36.00,0,-8,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,2006,14.49,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.18,8200,20240805,22.32,10600,-5.38,20250131,9630,4.15,20250113,12110,-17.18,20240430,8200,22.32,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N +20250314,090210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9950,-50,5,-0.50,696920,70,0.77,9950,10190,9950,13000,7000,10000,9956.00,36.00,0,-8,10226,10112,10016,9902,9806,10170,9960,100,3000,500,7600,10,1,20000000,1990,14.38,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.84,8200,20240805,21.34,10600,-6.13,20250131,9630,3.32,20250113,12110,-17.84,20240430,8200,21.34,20240805,0.22,N,005680,500,100 억,,7200392,N,N,156,N,00,N 20250313,160208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,90,2,0.91,90918780,9074,36.15,9960,10130,9920,12880,6940,9910,10019.70,35.99,0,633,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2000,14.45,0.38,12,0.05,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.25,N,005680,500,100 억,,7197833,N,N,156,N,00,N 20250313,150208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,150,2,1.51,89278780,8910,35.50,9960,10130,9920,12880,6940,9910,10020.07,35.99,0,641,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2012,14.54,0.38,12,0.04,692.00,26481.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N 20250313,140208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10010,100,2,1.01,87952020,8778,34.97,9960,10130,9920,12880,6940,9910,10019.60,35.99,0,684,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2002,14.47,0.38,12,0.04,692.00,26481.00,12110,20240430,-17.34,8200,20240805,22.07,10600,-5.57,20250131,9630,3.95,20250113,12110,-17.34,20240430,8200,22.07,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N diff --git a/005690/price/prices-20250301.csv b/005690/price/prices-20250301.csv index 13c8f78c2606..1a1c1001ad50 100644 --- a/005690/price/prices-20250301.csv +++ b/005690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12360,-280,5,-2.22,25527261215,2083438,76.39,12700,12700,11470,16430,8850,12640,12252.24,8.38,0,20569,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7418,206.00,9.22,12,3.47,60.00,1341.00,12920,20250313,-4.33,4300,20240805,187.44,12920,-4.33,20250313,7150,72.87,20250203,12920,-4.33,20250313,4300,187.44,20240805,6.80,N,005690,500,300 억,,5030711,N,N,2133,N,00,N +20250314,150210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12290,-350,5,-2.77,24508541420,2000703,73.36,12700,12700,11470,16430,8850,12640,12249.77,8.38,0,35230,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7376,204.83,9.16,12,3.33,60.00,1341.00,12920,20250313,-4.88,4300,20240805,185.81,12920,-4.88,20250313,7150,71.89,20250203,12920,-4.88,20250313,4300,185.81,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,140209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12450,-190,5,-1.50,22240180485,1816250,66.59,12700,12700,11470,16430,8850,12640,12244.90,8.38,0,13010,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7472,207.50,9.28,12,3.03,60.00,1341.00,12920,20250313,-3.64,4300,20240805,189.53,12920,-3.64,20250313,7150,74.13,20250203,12920,-3.64,20250313,4300,189.53,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,130209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12570,-70,5,-0.55,20479889425,1675957,61.45,12700,12700,11470,16430,8850,12640,12219.57,8.38,0,29954,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7544,209.50,9.37,12,2.79,60.00,1341.00,12920,20250313,-2.71,4300,20240805,192.33,12920,-2.71,20250313,7150,75.80,20250203,12920,-2.71,20250313,4300,192.33,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,120210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12520,-120,5,-0.95,19316981050,1583300,58.05,12700,12700,11470,16430,8850,12640,12200.18,8.38,0,35504,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7514,208.67,9.34,12,2.64,60.00,1341.00,12920,20250313,-3.10,4300,20240805,191.16,12920,-3.10,20250313,7150,75.10,20250203,12920,-3.10,20250313,4300,191.16,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,110209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12430,-210,5,-1.66,15613026840,1287634,47.21,12700,12700,11470,16430,8850,12640,12124.97,8.38,0,14473,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7460,207.17,9.27,12,2.15,60.00,1341.00,12920,20250313,-3.79,4300,20240805,189.07,12920,-3.79,20250313,7150,73.85,20250203,12920,-3.79,20250313,4300,189.07,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,100210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12150,-490,5,-3.88,7359510325,601657,22.06,12700,12700,11960,16430,8850,12640,12231.40,8.38,0,-24222,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7292,202.50,9.06,12,1.00,60.00,1341.00,12920,20250313,-5.96,4300,20240805,182.56,12920,-5.96,20250313,7150,69.93,20250203,12920,-5.96,20250313,4300,182.56,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N +20250314,090210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12470,-170,5,-1.34,661769505,52643,1.93,12700,12700,12430,16430,8850,12640,12569.58,8.38,0,-20710,13320,12980,12580,12240,11840,13150,12410,300,3790,500,8840,10,1,60016964,7484,207.83,9.30,12,0.09,60.00,1341.00,12920,20250313,-3.48,4300,20240805,190.00,12920,-3.48,20250313,7150,74.41,20250203,12920,-3.48,20250313,4300,190.00,20240805,6.80,N,005690,500,300 억,,5030711,N,N,744,N,00,N 20250313,160208,55,40.00,KOSPI,신고가,제약,N,N,N,Y,40,N,12640,390,2,3.18,34020656690,2710392,44.08,12300,12920,12180,15920,8580,12250,12551.78,8.13,0,-146633,13056,12652,11996,11592,10936,12855,11795,300,3670,500,8570,10,1,60016964,7586,210.67,9.43,12,4.52,60.00,1341.00,12920,20250313,-2.17,4300,20240805,193.95,12920,-2.17,20250313,7150,76.78,20250203,12920,-2.17,20250313,4300,193.95,20240805,7.10,N,005690,500,300 억,,4878620,N,N,744,N,00,N 20250313,150208,55,40.00,KOSPI,신고가,제약,N,N,N,Y,40,N,12660,410,2,3.35,32210184860,2566568,41.74,12300,12920,12180,15920,8580,12250,12549.91,8.13,0,-182805,13056,12652,11996,11592,10936,12855,11795,300,3670,500,8570,10,1,60016964,7598,211.00,9.44,12,4.28,60.00,1341.00,12920,20250313,-2.01,4300,20240805,194.42,12920,-2.01,20250313,7150,77.06,20250203,12920,-2.01,20250313,4300,194.42,20240805,7.10,N,005690,500,300 억,,4878620,N,N,431,N,00,N 20250313,140208,55,40.00,KOSPI,신고가,제약,N,N,N,Y,40,N,12620,370,2,3.02,29403721695,2344707,38.13,12300,12920,12180,15920,8580,12250,12540.47,8.13,0,-174755,13056,12652,11996,11592,10936,12855,11795,300,3670,500,8570,10,1,60016964,7574,210.33,9.41,12,3.91,60.00,1341.00,12920,20250313,-2.32,4300,20240805,193.49,12920,-2.32,20250313,7150,76.50,20250203,12920,-2.32,20250313,4300,193.49,20240805,7.10,N,005690,500,300 억,,4878620,N,N,431,N,00,N diff --git a/005710/price/prices-20250301.csv b/005710/price/prices-20250301.csv index 6409bd224c5c..f1b6465cfc8e 100644 --- a/005710/price/prices-20250301.csv +++ b/005710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-20,5,-0.27,390577930,52961,78.40,7320,7480,7270,9560,5160,7360,7375.54,12.24,0,1115,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1471,4.11,0.33,12,0.26,1784.00,22246.00,7870,20250307,-6.73,5510,20241209,33.21,7870,-6.73,20250307,5650,29.91,20250210,7870,-6.73,20250307,5510,33.21,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,150210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-10,5,-0.14,362052630,49075,72.64,7320,7480,7270,9560,5160,7360,7377.57,12.24,0,1382,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1473,4.12,0.33,12,0.24,1784.00,22246.00,7870,20250307,-6.61,5510,20241209,33.39,7870,-6.61,20250307,5650,30.09,20250210,7870,-6.61,20250307,5510,33.39,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,140209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7360,0,3,0.00,312586450,42346,62.68,7320,7480,7270,9560,5160,7360,7381.77,12.24,0,1689,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1475,4.13,0.33,12,0.21,1784.00,22246.00,7870,20250307,-6.48,5510,20241209,33.58,7870,-6.48,20250307,5650,30.27,20250210,7870,-6.48,20250307,5510,33.58,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,130209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,20,2,0.27,271485090,36777,54.44,7320,7480,7270,9560,5160,7360,7381.99,12.24,0,1171,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1479,4.14,0.33,12,0.18,1784.00,22246.00,7870,20250307,-6.23,5510,20241209,33.94,7870,-6.23,20250307,5650,30.62,20250210,7870,-6.23,20250307,5510,33.94,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,120211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,20,2,0.27,239662120,32469,48.06,7320,7480,7270,9560,5160,7360,7381.33,12.24,0,1089,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1479,4.14,0.33,12,0.16,1784.00,22246.00,7870,20250307,-6.23,5510,20241209,33.94,7870,-6.23,20250307,5650,30.62,20250210,7870,-6.23,20250307,5510,33.94,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,110210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7320,-40,5,-0.54,185847930,25129,37.20,7320,7480,7310,9560,5160,7360,7395.90,12.24,0,1045,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1467,4.10,0.33,12,0.13,1784.00,22246.00,7870,20250307,-6.99,5510,20241209,32.85,7870,-6.99,20250307,5650,29.56,20250210,7870,-6.99,20250307,5510,32.85,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,100210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7370,10,2,0.14,125153270,16892,25.00,7320,7480,7310,9560,5160,7360,7409.32,12.24,0,868,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1477,4.13,0.33,12,0.08,1784.00,22246.00,7870,20250307,-6.35,5510,20241209,33.76,7870,-6.35,20250307,5650,30.44,20250210,7870,-6.35,20250307,5510,33.76,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N +20250314,090210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,-50,5,-0.68,6002050,820,1.21,7320,7360,7310,9560,5160,7360,7313.96,12.24,0,37,7740,7550,7430,7240,7120,7490,7180,100,2200,500,5290,10,1,20037600,1465,4.10,0.33,12,0.00,1784.00,22246.00,7870,20250307,-7.12,5510,20241209,32.67,7870,-7.12,20250307,5650,29.38,20250210,7870,-7.12,20250307,5510,32.67,20241209,0.31,N,005710,500,100 억,,2453307,N,N,0,N,00,N 20250313,160208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7360,-140,5,-1.87,500322500,67068,60.08,7560,7620,7310,9750,5250,7500,7460.53,12.14,0,-3483,7670,7585,7455,7370,7240,7627,7412,100,2250,500,5400,10,1,20037600,1475,4.13,0.33,12,0.33,1784.00,22246.00,7870,20250307,-6.48,5510,20241209,33.58,7870,-6.48,20250307,5650,30.27,20250210,7870,-6.48,20250307,5510,33.58,20241209,0.27,N,005710,500,100 억,,2431572,N,N,0,N,00,N 20250313,150209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7370,-130,5,-1.73,461020590,61719,55.29,7560,7620,7330,9750,5250,7500,7469.67,12.14,0,-3183,7670,7585,7455,7370,7240,7627,7412,100,2250,500,5400,10,1,20037600,1477,4.13,0.33,12,0.31,1784.00,22246.00,7870,20250307,-6.35,5510,20241209,33.76,7870,-6.35,20250307,5650,30.44,20250210,7870,-6.35,20250307,5510,33.76,20241209,0.27,N,005710,500,100 억,,2431572,N,N,0,N,00,N 20250313,140209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-40,5,-0.53,365350290,48771,43.69,7560,7620,7420,9750,5250,7500,7491.14,12.14,0,-2593,7670,7585,7455,7370,7240,7627,7412,100,2250,500,5400,10,1,20037600,1495,4.18,0.34,12,0.24,1784.00,22246.00,7870,20250307,-5.21,5510,20241209,35.39,7870,-5.21,20250307,5650,32.04,20250210,7870,-5.21,20250307,5510,35.39,20241209,0.27,N,005710,500,100 억,,2431572,N,N,0,N,00,N diff --git a/005720/price/prices-20250301.csv b/005720/price/prices-20250301.csv index c082ae579754..f29b4484052c 100644 --- a/005720/price/prices-20250301.csv +++ b/005720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,100,2,2.23,193447005,42951,49.27,4485,4585,4455,5830,3140,4485,4503.90,1.74,0,7583,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2455,6.29,0.22,12,0.08,729.00,20773.00,4900,20240701,-6.43,4025,20240411,13.91,4675,-1.93,20250310,4205,9.04,20250123,4900,-6.43,20240701,4025,13.91,20240411,0.05,N,005720,500,267 억,,933369,N,N,16,N,00,N +20250314,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4540,55,2,1.23,190835495,42380,48.62,4485,4550,4455,5830,3140,4485,4502.96,1.74,0,7403,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2431,6.23,0.22,12,0.08,729.00,20773.00,4900,20240701,-7.35,4025,20240411,12.80,4675,-2.89,20250310,4205,7.97,20250123,4900,-7.35,20240701,4025,12.80,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,50,2,1.11,175588020,39019,44.76,4485,4550,4455,5830,3140,4485,4500.06,1.74,0,6302,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2428,6.22,0.22,12,0.07,729.00,20773.00,4900,20240701,-7.45,4025,20240411,12.67,4675,-2.99,20250310,4205,7.85,20250123,4900,-7.45,20240701,4025,12.67,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,130209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4485,0,3,0.00,168269195,37399,42.90,4485,4550,4455,5830,3140,4485,4499.30,1.74,0,5980,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2401,6.15,0.22,12,0.07,729.00,20773.00,4900,20240701,-8.47,4025,20240411,11.43,4675,-4.06,20250310,4205,6.66,20250123,4900,-8.47,20240701,4025,11.43,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4490,5,2,0.11,131873165,29303,33.62,4485,4550,4455,5830,3140,4485,4500.33,1.74,0,5368,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2404,6.16,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.37,4025,20240411,11.55,4675,-3.96,20250310,4205,6.78,20250123,4900,-8.37,20240701,4025,11.55,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,110210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4510,25,2,0.56,24965695,5529,6.34,4485,4550,4475,5830,3140,4485,4515.41,1.74,0,-1216,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2415,6.19,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.96,4025,20240411,12.05,4675,-3.53,20250310,4205,7.25,20250123,4900,-7.96,20240701,4025,12.05,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,100211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,35,2,0.78,22512210,4985,5.72,4485,4550,4475,5830,3140,4485,4515.99,1.74,0,-1289,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2420,6.20,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.76,4025,20240411,12.30,4675,-3.32,20250310,4205,7.49,20250123,4900,-7.76,20240701,4025,12.30,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N +20250314,090210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4480,-5,5,-0.11,1140055,254,0.29,4485,4515,4480,5830,3140,4485,4488.41,1.74,0,-83,4695,4590,4515,4410,4335,4552,4372,268,1345,500,3400,5,1,53543977,2399,6.15,0.22,12,0.00,729.00,20773.00,4900,20240701,-8.57,4025,20240411,11.30,4675,-4.17,20250310,4205,6.54,20250123,4900,-8.57,20240701,4025,11.30,20240411,0.05,N,005720,500,267 억,,933369,N,N,152,N,00,N 20250313,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4485,-80,5,-1.75,391248632,87168,2388.82,4495,4620,4440,5930,3200,4565,4488.44,1.75,0,-3808,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2401,6.15,0.22,12,0.16,729.00,20773.00,4900,20240701,-8.47,4025,20240411,11.43,4675,-4.06,20250310,4205,6.66,20250123,4900,-8.47,20240701,4025,11.43,20240411,0.05,N,005720,500,267 억,,938205,N,N,152,N,00,N 20250313,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4490,-75,5,-1.64,378012962,84220,2308.03,4495,4620,4440,5930,3200,4565,4488.40,1.75,0,-3796,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2404,6.16,0.22,12,0.16,729.00,20773.00,4900,20240701,-8.37,4025,20240411,11.55,4675,-3.96,20250310,4205,6.78,20250123,4900,-8.37,20240701,4025,11.55,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N 20250313,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4440,-125,5,-2.74,246327200,54862,1503.48,4495,4620,4440,5930,3200,4565,4489.94,1.75,0,-6077,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2377,6.09,0.21,12,0.10,729.00,20773.00,4900,20240701,-9.39,4025,20240411,10.31,4675,-5.03,20250310,4205,5.59,20250123,4900,-9.39,20240701,4025,10.31,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N diff --git a/005740/price/prices-20250301.csv b/005740/price/prices-20250301.csv index 34a7a17e8e2e..b7ae6627f0ae 100644 --- a/005740/price/prices-20250301.csv +++ b/005740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,30,2,0.56,30771670,5731,32.50,5350,5420,5340,6950,3750,5350,5369.37,1.48,0,-327,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.82,N,005740,500,74 억,,220270,N,N,2,N,00,N +20250314,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,20,2,0.37,29191320,5436,30.83,5350,5420,5340,6950,3750,5350,5370.04,1.48,0,-302,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,797,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.57,5000,20241209,7.40,5740,-6.45,20250108,5200,3.27,20250204,9190,-41.57,20240617,5000,7.40,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,30,2,0.56,28707220,5346,30.32,5350,5420,5340,6950,3750,5350,5369.89,1.48,0,-298,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,60,2,1.12,27524240,5125,29.06,5350,5420,5340,6950,3750,5350,5370.62,1.48,0,-298,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,803,4.02,0.26,12,0.03,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,20,2,0.37,10252190,1914,10.85,5350,5390,5340,6950,3750,5350,5356.45,1.48,0,-228,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,797,3.99,0.26,12,0.01,1347.00,20644.00,9190,20240617,-41.57,5000,20241209,7.40,5740,-6.45,20250108,5200,3.27,20250204,9190,-41.57,20240617,5000,7.40,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,0,3,0.00,8958170,1672,9.48,5350,5390,5340,6950,3750,5350,5357.80,1.48,0,-154,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,794,3.97,0.26,12,0.01,1347.00,20644.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,10,2,0.19,7781750,1452,8.23,5350,5390,5350,6950,3750,5350,5359.40,1.48,0,-63,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,796,3.98,0.26,12,0.01,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N +20250314,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,10,2,0.19,3856700,720,4.08,5350,5360,5350,6950,3750,5350,5356.62,1.48,0,-31,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,796,3.98,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N 20250313,160209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,40,2,0.75,93952885,17634,137.85,5320,5360,5310,6900,3720,5310,5327.94,1.49,0,-2875,5430,5370,5340,5280,5250,5355,5265,74,1590,500,3500,10,1,14847347,794,3.97,0.26,12,0.12,1347.00,20644.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.81,N,005740,500,74 억,,221045,N,N,7,N,00,N 20250313,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5310,0,3,0.00,89252090,16750,130.94,5320,5360,5310,6900,3720,5310,5328.48,1.49,0,-2806,5430,5370,5340,5280,5250,5355,5265,74,1590,500,3500,10,1,14847347,788,3.94,0.26,12,0.11,1347.00,20644.00,9190,20240617,-42.22,5000,20241209,6.20,5740,-7.49,20250108,5200,2.12,20250204,9190,-42.22,20240617,5000,6.20,20241209,0.81,N,005740,500,74 억,,221045,N,N,13,N,00,N 20250313,140209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,30,2,0.56,73504495,13790,107.80,5320,5360,5310,6900,3720,5310,5330.28,1.49,0,-2418,5430,5370,5340,5280,5250,5355,5265,74,1590,500,3500,10,1,14847347,793,3.96,0.26,12,0.09,1347.00,20644.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.81,N,005740,500,74 억,,221045,N,N,13,N,00,N diff --git a/005750/price/prices-20250301.csv b/005750/price/prices-20250301.csv index a5331eb4f6b3..babbcf5c87b8 100644 --- a/005750/price/prices-20250301.csv +++ b/005750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,5,2,0.13,131293035,32790,209.47,3990,4065,3925,5130,2765,3950,4004.06,1.00,0,-168,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,659,-14.18,0.43,12,0.20,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.73,N,005750,1000,166 억,,167088,N,N,5,N,00,N +20250314,150211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,50,2,1.27,114947980,28658,183.07,3990,4065,3940,5130,2765,3950,4011.03,1.00,0,-155,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,667,-14.34,0.43,12,0.17,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,140210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,111628215,27827,177.76,3990,4065,3940,5130,2765,3950,4011.51,1.00,0,-162,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.17,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,130210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,103845505,25877,165.31,3990,4065,3940,5130,2765,3950,4013.04,1.00,0,-128,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.16,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,120212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4010,60,2,1.52,93930725,23399,149.48,3990,4065,3940,5130,2765,3950,4014.31,1.00,0,-70,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,669,-14.37,0.44,12,0.14,-279.00,9208.00,5040,20240624,-20.44,3195,20240806,25.51,4205,-4.64,20250206,3530,13.60,20250203,5040,-20.44,20240624,3195,25.51,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,110210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4020,70,2,1.77,72762765,18113,115.71,3990,4065,3950,5130,2765,3950,4017.16,1.00,0,-497,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,670,-14.41,0.44,12,0.11,-279.00,9208.00,5040,20240624,-20.24,3195,20240806,25.82,4205,-4.40,20250206,3530,13.88,20250203,5040,-20.24,20240624,3195,25.82,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,100211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,25,2,0.63,8189040,2059,13.15,3990,3990,3950,5130,2765,3950,3977.19,1.00,0,-121,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,663,-14.25,0.43,12,0.01,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N +20250314,090211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,271320,68,0.43,3990,3990,3990,5130,2765,3950,3990.00,1.00,0,-23,4036,3992,3971,3927,3906,3982,3917,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.00,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.73,N,005750,1000,166 억,,167088,N,N,48,N,00,N 20250313,160209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,-45,5,-1.13,62313975,15654,81.86,3995,4015,3950,5190,2800,3995,3980.71,0.99,0,-629,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,659,-14.16,0.43,12,0.09,-279.00,9208.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.75,N,005750,1000,166 억,,164917,N,N,48,N,00,N 20250313,150210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-20,5,-0.50,58473845,14682,76.78,3995,4015,3960,5190,2800,3995,3982.69,0.99,0,-624,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,663,-14.25,0.43,12,0.09,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N 20250313,140210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,-25,5,-0.63,46839450,11753,61.46,3995,4015,3965,5190,2800,3995,3985.32,0.99,0,-401,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,662,-14.23,0.43,12,0.07,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N diff --git a/005800/price/prices-20250301.csv b/005800/price/prices-20250301.csv index 0b357cc2d54a..e70950db3f78 100644 --- a/005800/price/prices-20250301.csv +++ b/005800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10280,30,2,0.29,30630360,2971,98.12,10380,10620,10220,13320,7180,10250,10309.78,26.22,0,-76,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,925,18.46,0.25,12,0.03,557.00,40631.00,14070,20250109,-26.94,8440,20240805,21.80,14070,-26.94,20250109,9050,13.59,20250102,14070,-26.94,20250109,8440,21.80,20240805,0.15,N,005800,500,45 억,,2359999,N,N,3,N,00,N +20250314,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,29193550,2831,93.49,10380,10620,10220,13320,7180,10250,10312.10,26.22,0,-173,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-20,5,-0.20,23693930,2294,75.76,10380,10620,10220,13320,7180,10250,10328.65,26.22,0,-497,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,921,18.37,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,130210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10280,30,2,0.29,23067340,2233,73.75,10380,10620,10220,13320,7180,10250,10330.20,26.22,0,-494,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,925,18.46,0.25,12,0.02,557.00,40631.00,14070,20250109,-26.94,8440,20240805,21.80,14070,-26.94,20250109,9050,13.59,20250102,14070,-26.94,20250109,8440,21.80,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,120212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,22780280,2205,72.82,10380,10620,10220,13320,7180,10250,10331.19,26.22,0,-468,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.02,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,110211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,12663880,1219,40.26,10380,10620,10220,13320,7180,10250,10388.74,26.22,0,-428,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.01,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,100211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,40,2,0.39,9444980,905,29.89,10380,10620,10220,13320,7180,10250,10436.44,26.22,0,-184,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,926,18.47,0.25,12,0.01,557.00,40631.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N +20250314,090211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-20,5,-0.20,5591860,530,17.50,10380,10620,10230,13320,7180,10250,10550.68,26.22,0,-15,10390,10320,10230,10160,10070,10355,10195,45,3070,500,7580,10,1,9000000,921,18.37,0.25,12,0.01,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.15,N,005800,500,45 억,,2359999,N,N,32,N,00,N 20250313,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,40,2,0.39,30834400,3020,34.78,10170,10300,10140,13270,7150,10210,10210.07,26.22,0,315,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,923,18.40,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.15,N,005800,500,45 억,,2359884,N,N,32,N,00,N 20250313,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,20,2,0.20,30117470,2950,33.97,10170,10300,10140,13270,7150,10210,10209.31,26.22,0,327,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,921,18.37,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N 20250313,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10200,-10,5,-0.10,26842760,2629,30.28,10170,10300,10140,13270,7150,10210,10210.25,26.22,0,327,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,918,18.31,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.51,8440,20240805,20.85,14070,-27.51,20250109,9050,12.71,20250102,14070,-27.51,20250109,8440,20.85,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N diff --git a/005810/price/prices-20250301.csv b/005810/price/prices-20250301.csv index 9f26589f36aa..668ddaaf609e 100644 --- a/005810/price/prices-20250301.csv +++ b/005810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,826542950,29168,82.74,28500,28850,28150,36900,19900,28400,28337.30,15.29,0,-6357,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4066,5.04,0.40,12,0.20,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,214,N,00,N +20250314,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,-50,5,-0.18,746210700,26329,74.69,28500,28850,28150,36900,19900,28400,28341.76,15.29,0,-5527,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4087,5.07,0.41,12,0.18,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,654665000,23085,65.48,28500,28850,28150,36900,19900,28400,28358.88,15.29,0,-3893,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4066,5.04,0.40,12,0.16,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,598930250,21113,59.89,28500,28850,28150,36900,19900,28400,28367.83,15.29,0,-2877,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4066,5.04,0.40,12,0.15,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,544399050,19180,54.41,28500,28850,28150,36900,19900,28400,28383.68,15.29,0,-1696,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4066,5.04,0.40,12,0.13,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,0,3,0.00,462985450,16300,46.24,28500,28850,28150,36900,19900,28400,28404.02,15.29,0,-1520,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4095,5.08,0.41,12,0.11,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,299358600,10509,29.81,28500,28850,28150,36900,19900,28400,28486.00,15.29,0,140,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4066,5.04,0.40,12,0.07,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N +20250314,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28550,150,2,0.53,47516950,1663,4.72,28500,28650,28500,36900,19900,28400,28573.97,15.29,0,-129,28800,28600,28300,28100,27800,28700,28200,847,8500,5000,21580,50,1,14417292,4116,5.10,0.41,12,0.01,5595.00,69849.00,34000,20240513,-16.03,23950,20241209,19.21,28900,-1.21,20250221,24850,14.89,20250203,34000,-16.03,20240513,23950,19.21,20241209,0.25,N,005810,5000,847 억,,2204060,N,N,122,N,00,N 20250313,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,550,2,1.97,998545975,35219,87.56,28100,28500,28000,36200,19500,27850,28351.00,15.18,0,12934,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4095,5.08,0.41,12,0.24,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,122,N,00,N 20250313,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,500,2,1.80,926102425,32668,81.22,28100,28500,28000,36200,19500,27850,28348.92,15.18,0,12475,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4087,5.07,0.41,12,0.23,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N 20250313,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,550,2,1.97,789393200,27843,69.23,28100,28500,28000,36200,19500,27850,28351.59,15.18,0,10826,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4095,5.08,0.41,12,0.19,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N diff --git a/005820/price/prices-20250301.csv b/005820/price/prices-20250301.csv index fb853525dcb9..729309c013d6 100644 --- a/005820/price/prices-20250301.csv +++ b/005820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14000,-190,5,-1.34,336800,24,0.81,14040,14190,13960,18440,9940,14190,14033.33,1.15,0,2,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,322,4.37,0.26,12,0.00,3202.00,53046.00,20200,20240326,-30.69,12260,20241209,14.19,14540,-3.71,20250204,12570,11.38,20250102,20200,-30.69,20240326,12260,14.19,20241209,0.04,N,005820,5000,114 억,,26425,N,N,1,N,00,N +20250314,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14070,-120,5,-0.85,280680,20,0.67,14040,14190,13960,18440,9940,14190,14034.00,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,323,4.39,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.35,12260,20241209,14.76,14540,-3.23,20250204,12570,11.93,20250102,20200,-30.35,20240326,12260,14.76,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14090,-100,5,-0.70,252540,18,0.61,14040,14190,13960,18440,9940,14190,14030.00,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,324,4.40,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.25,12260,20241209,14.93,14540,-3.09,20250204,12570,12.09,20250102,20200,-30.25,20240326,12260,14.93,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,130211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14090,-100,5,-0.70,252540,18,0.61,14040,14190,13960,18440,9940,14190,14030.00,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,324,4.40,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.25,12260,20241209,14.93,14540,-3.09,20250204,12570,12.09,20250102,20200,-30.25,20240326,12260,14.93,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,120212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14090,-100,5,-0.70,224360,16,0.54,14040,14190,13960,18440,9940,14190,14022.50,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,324,4.40,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.25,12260,20241209,14.93,14540,-3.09,20250204,12570,12.09,20250102,20200,-30.25,20240326,12260,14.93,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,110211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,0,3,0.00,56450,4,0.13,14040,14190,14040,18440,9940,14190,14112.50,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,326,4.43,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.75,12260,20241209,15.74,14540,-2.41,20250204,12570,12.89,20250102,20200,-29.75,20240326,12260,15.74,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,100212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,0,3,0.00,56450,4,0.13,14040,14190,14040,18440,9940,14190,14112.50,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,326,4.43,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.75,12260,20241209,15.74,14540,-2.41,20250204,12570,12.89,20250102,20200,-29.75,20240326,12260,15.74,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N +20250314,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14040,-150,5,-1.06,14040,1,0.03,14040,14040,14040,18440,9940,14190,14040.00,1.15,0,0,14390,14290,14100,14000,13810,14340,14050,115,4250,5000,10210,10,1,2297970,323,4.38,0.26,12,0.00,3202.00,53046.00,20200,20240326,-30.50,12260,20241209,14.52,14540,-3.44,20250204,12570,11.69,20250102,20200,-30.50,20240326,12260,14.52,20241209,0.04,N,005820,5000,114 억,,26425,N,N,8,N,00,N 20250313,160210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,-10,5,-0.07,41887290,2974,100.10,14160,14200,13910,18460,9940,14200,14084.50,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.75,12260,20241209,15.74,14540,-2.41,20250204,12570,12.89,20250102,20200,-29.75,20240326,12260,15.74,20241209,0.04,N,005820,5000,114 억,,25725,N,N,8,N,00,N 20250313,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13910,-290,5,-2.04,41294390,2932,98.69,14160,14200,13910,18460,9940,14200,14084.03,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,320,4.34,0.26,12,0.13,3202.00,53046.00,20200,20240326,-31.14,12260,20241209,13.46,14540,-4.33,20250204,12570,10.66,20250102,20200,-31.14,20240326,12260,13.46,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N 20250313,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13950,-250,5,-1.76,41238740,2928,98.55,14160,14200,13950,18460,9940,14200,14084.27,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,321,4.36,0.26,12,0.13,3202.00,53046.00,20200,20240326,-30.94,12260,20241209,13.78,14540,-4.06,20250204,12570,10.98,20250102,20200,-30.94,20240326,12260,13.78,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N diff --git a/005830/price/prices-20250301.csv b/005830/price/prices-20250301.csv index 90180bbb5ba0..a8cb56c712e4 100644 --- a/005830/price/prices-20250301.csv +++ b/005830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,94900,-1200,5,-1.25,10804222000,113357,39.88,96600,96700,94800,124900,67300,96100,95312.00,46.33,0,-42780,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67189,3.86,0.65,12,0.16,24556.00,146738.00,124000,20240822,-23.47,86200,20240419,10.09,104900,-9.53,20250103,90300,5.09,20250122,124000,-23.47,20240822,86200,10.09,20240419,0.08,N,005830,500,354 억,,32805177,N,N,930,N,00,N +20250314,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95000,-1100,5,-1.14,8631241700,90475,31.83,96600,96700,94800,124900,67300,96100,95399.17,46.33,0,-36927,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67260,3.87,0.65,12,0.13,24556.00,146738.00,124000,20240822,-23.39,86200,20240419,10.21,104900,-9.44,20250103,90300,5.20,20250122,124000,-23.39,20240822,86200,10.21,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,140211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95100,-1000,5,-1.04,7168658200,75097,26.42,96600,96700,94800,124900,67300,96100,95458.63,46.33,0,-28157,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67331,3.87,0.65,12,0.11,24556.00,146738.00,124000,20240822,-23.31,86200,20240419,10.32,104900,-9.34,20250103,90300,5.32,20250122,124000,-23.31,20240822,86200,10.32,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,130211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95500,-600,5,-0.62,5903597700,61821,21.75,96600,96700,94800,124900,67300,96100,95495.00,46.33,0,-20072,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67614,3.89,0.65,12,0.09,24556.00,146738.00,124000,20240822,-22.98,86200,20240419,10.79,104900,-8.96,20250103,90300,5.76,20250122,124000,-22.98,20240822,86200,10.79,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,120213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95500,-600,5,-0.62,5365548950,56187,19.77,96600,96700,94800,124900,67300,96100,95494.47,46.33,0,-19407,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67614,3.89,0.65,12,0.08,24556.00,146738.00,124000,20240822,-22.98,86200,20240419,10.79,104900,-8.96,20250103,90300,5.76,20250122,124000,-22.98,20240822,86200,10.79,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,110211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95300,-800,5,-0.83,4803324600,50298,17.69,96600,96700,94800,124900,67300,96100,95497.30,46.33,0,-17603,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67472,3.88,0.65,12,0.07,24556.00,146738.00,124000,20240822,-23.15,86200,20240419,10.56,104900,-9.15,20250103,90300,5.54,20250122,124000,-23.15,20240822,86200,10.56,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,100212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95800,-300,5,-0.31,2773102200,28975,10.19,96600,96700,94800,124900,67300,96100,95706.69,46.33,0,-10620,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67826,3.90,0.65,12,0.04,24556.00,146738.00,124000,20240822,-22.74,86200,20240419,11.14,104900,-8.67,20250103,90300,6.09,20250122,124000,-22.74,20240822,86200,11.14,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N +20250314,090212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95000,-1100,5,-1.14,500199000,5229,1.84,96600,96700,95000,124900,67300,96100,95658.47,46.33,0,-2960,98300,97200,96400,95300,94500,96800,94900,354,28800,500,73030,100,1,70800000,67260,3.87,0.65,12,0.01,24556.00,146738.00,124000,20240822,-23.39,86200,20240419,10.21,104900,-9.44,20250103,90300,5.20,20250122,124000,-23.39,20240822,86200,10.21,20240419,0.08,N,005830,500,354 억,,32805177,N,N,4300,N,00,N 20250313,160210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96100,-1100,5,-1.13,27414665150,284158,116.30,96300,97500,95600,126300,68100,97200,96477.09,46.52,0,-77928,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68039,3.91,0.65,12,0.40,24556.00,146738.00,124000,20240822,-22.50,86200,20240419,11.48,104900,-8.39,20250103,90300,6.42,20250122,124000,-22.50,20240822,86200,11.48,20240419,0.08,N,005830,500,354 억,,32932909,N,N,4271,N,00,N 20250313,150211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96300,-900,5,-0.93,14526022550,150040,61.41,96300,97500,96000,126300,68100,97200,96814.33,46.52,0,-42547,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68180,3.92,0.66,12,0.21,24556.00,146738.00,124000,20240822,-22.34,86200,20240419,11.72,104900,-8.20,20250103,90300,6.64,20250122,124000,-22.34,20240822,86200,11.72,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N 20250313,140211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96600,-600,5,-0.62,11391365900,117568,48.12,96300,97500,96000,126300,68100,97200,96891.72,46.52,0,-28848,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68393,3.93,0.66,12,0.17,24556.00,146738.00,124000,20240822,-22.10,86200,20240419,12.06,104900,-7.91,20250103,90300,6.98,20250122,124000,-22.10,20240822,86200,12.06,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N diff --git a/005850/price/prices-20250301.csv b/005850/price/prices-20250301.csv index 5cac89fe8648..1cb3ff66da67 100644 --- a/005850/price/prices-20250301.csv +++ b/005850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-550,5,-1.57,4497100675,129624,21.15,34950,35750,34250,45400,24500,34950,34693.35,16.56,0,-12012,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,15978,4.76,0.83,12,0.28,7223.00,41618.00,47650,20240617,-27.81,26850,20250217,28.12,38000,-9.47,20250226,26850,28.12,20250217,47650,-27.81,20240617,26850,28.12,20250217,1.02,N,005850,500,232 억,,7689561,N,N,956,N,00,N +20250314,150213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34450,-500,5,-1.43,4188853875,120676,19.69,34950,35750,34250,45400,24500,34950,34711.47,16.56,0,-8509,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,16002,4.77,0.83,12,0.26,7223.00,41618.00,47650,20240617,-27.70,26850,20250217,28.31,38000,-9.34,20250226,26850,28.31,20250217,47650,-27.70,20240617,26850,28.31,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,140212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-550,5,-1.57,3856195050,110990,18.11,34950,35750,34250,45400,24500,34950,34743.53,16.56,0,-6657,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,15978,4.76,0.83,12,0.24,7223.00,41618.00,47650,20240617,-27.81,26850,20250217,28.12,38000,-9.47,20250226,26850,28.12,20250217,47650,-27.81,20240617,26850,28.12,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,130211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-550,5,-1.57,3437931525,98814,16.12,34950,35750,34250,45400,24500,34950,34791.87,16.56,0,-6189,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,15978,4.76,0.83,12,0.21,7223.00,41618.00,47650,20240617,-27.81,26850,20250217,28.12,38000,-9.47,20250226,26850,28.12,20250217,47650,-27.81,20240617,26850,28.12,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,120213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34450,-500,5,-1.43,3226885025,92684,15.12,34950,35750,34250,45400,24500,34950,34815.92,16.56,0,-7046,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,16002,4.77,0.83,12,0.20,7223.00,41618.00,47650,20240617,-27.70,26850,20250217,28.31,38000,-9.34,20250226,26850,28.31,20250217,47650,-27.70,20240617,26850,28.31,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,110212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34400,-550,5,-1.57,2818707475,80840,13.19,34950,35750,34250,45400,24500,34950,34867.68,16.56,0,-2962,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,15978,4.76,0.83,12,0.17,7223.00,41618.00,47650,20240617,-27.81,26850,20250217,28.12,38000,-9.47,20250226,26850,28.12,20250217,47650,-27.81,20240617,26850,28.12,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,100213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,0,3,0.00,1652497975,47090,7.68,34950,35750,34750,45400,24500,34950,35092.48,16.56,0,-9585,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,16234,4.84,0.84,12,0.10,7223.00,41618.00,47650,20240617,-26.65,26850,20250217,30.17,38000,-8.03,20250226,26850,30.17,20250217,47650,-26.65,20240617,26850,30.17,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N +20250314,090212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35400,450,2,1.29,268842750,7639,1.25,34950,35500,34750,45400,24500,34950,35195.05,16.56,0,-5620,39083,37016,35283,33216,31483,38050,34250,232,10450,500,26560,50,1,46448520,16443,4.90,0.85,12,0.02,7223.00,41618.00,47650,20240617,-25.71,26850,20250217,31.84,38000,-6.84,20250226,26850,31.84,20250217,47650,-25.71,20240617,26850,31.84,20250217,1.02,N,005850,500,232 억,,7689561,N,N,2696,N,00,N 20250313,160211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,1300,2,3.86,21751665650,610574,268.28,33650,37350,33550,43700,23600,33650,35625.04,16.48,0,32331,35683,34666,33083,32066,30483,35175,32575,232,10050,500,25570,50,1,46448520,16234,4.84,0.84,12,1.31,7223.00,41618.00,47650,20240617,-26.65,26850,20250217,30.17,38000,-8.03,20250226,26850,30.17,20250217,47650,-26.65,20240617,26850,30.17,20250217,0.94,N,005850,500,232 억,,7656993,N,N,2687,N,00,N 20250313,150211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35200,1550,2,4.61,19567048750,548114,240.83,33650,37350,33550,43700,23600,33650,35698.87,16.48,0,27699,35683,34666,33083,32066,30483,35175,32575,232,10050,500,25570,50,1,46448520,16350,4.87,0.85,12,1.18,7223.00,41618.00,47650,20240617,-26.13,26850,20250217,31.10,38000,-7.37,20250226,26850,31.10,20250217,47650,-26.13,20240617,26850,31.10,20250217,0.94,N,005850,500,232 억,,7656993,N,N,482,N,00,N 20250313,140211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35350,1700,2,5.05,18564690625,519694,228.34,33650,37350,33550,43700,23600,33650,35722.35,16.48,0,25252,35683,34666,33083,32066,30483,35175,32575,232,10050,500,25570,50,1,46448520,16420,4.89,0.85,12,1.12,7223.00,41618.00,47650,20240617,-25.81,26850,20250217,31.66,38000,-6.97,20250226,26850,31.66,20250217,47650,-25.81,20240617,26850,31.66,20250217,0.94,N,005850,500,232 억,,7656993,N,N,482,N,00,N diff --git a/005860/price/prices-20250301.csv b/005860/price/prices-20250301.csv index 41c1c1bfed55..a80b40b6f579 100644 --- a/005860/price/prices-20250301.csv +++ b/005860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-45,5,-1.17,2146072267,564035,77.40,3800,3860,3760,4985,2685,3835,3804.89,1.19,0,54918,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1493,1.30,0.96,12,1.43,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.45,N,005860,500,197 억,,468962,N,N,22,N,00,N +20250314,150213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,-20,5,-0.52,1922996947,505301,69.34,3800,3860,3760,4985,2685,3835,3805.65,1.19,0,64317,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1503,1.31,0.96,12,1.28,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,140212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3820,-15,5,-0.39,1209707073,317969,43.64,3800,3855,3760,4985,2685,3835,3804.48,1.19,0,-16616,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1505,1.31,0.96,12,0.81,2921.00,3961.00,6180,20240419,-38.19,3200,20241209,19.38,4200,-9.05,20250121,3520,8.52,20250203,6180,-38.19,20240419,3200,19.38,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,130211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3810,-25,5,-0.65,1037278708,272812,37.44,3800,3855,3760,4985,2685,3835,3802.17,1.19,0,-271,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1501,1.30,0.96,12,0.69,2921.00,3961.00,6180,20240419,-38.35,3200,20241209,19.06,4200,-9.29,20250121,3520,8.24,20250203,6180,-38.35,20240419,3200,19.06,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,120213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-60,5,-1.56,891011138,234201,32.14,3800,3855,3760,4985,2685,3835,3804.47,1.19,0,-1787,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1487,1.29,0.95,12,0.59,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,110212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-45,5,-1.17,714568113,187468,25.73,3800,3855,3775,4985,2685,3835,3811.68,1.19,0,-6506,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1493,1.30,0.96,12,0.48,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,100213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-30,5,-0.78,417231137,109078,14.97,3800,3855,3795,4985,2685,3835,3825.07,1.19,0,-7976,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1499,1.30,0.96,12,0.28,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N +20250314,090213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3820,-15,5,-0.39,62495485,16426,2.25,3800,3820,3795,4985,2685,3835,3804.67,1.19,0,-821,3941,3887,3861,3807,3781,3875,3795,197,1150,500,2830,5,1,39403685,1505,1.31,0.96,12,0.04,2921.00,3961.00,6180,20240419,-38.19,3200,20241209,19.38,4200,-9.05,20250121,3520,8.52,20250203,6180,-38.19,20240419,3200,19.38,20241209,3.45,N,005860,500,197 억,,468962,N,N,0,N,00,N 20250313,160211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,-145,5,-3.64,2767300277,715115,24.02,3875,3915,3835,5170,2790,3980,3869.79,1.24,0,-38303,4156,4067,3896,3807,3636,4112,3852,197,1190,500,2940,5,1,39403685,1511,1.31,0.97,12,1.81,2921.00,3961.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3520,8.95,20250203,6180,-37.94,20240419,3200,19.84,20241209,3.31,N,005860,500,197 억,,487079,N,N,0,N,00,N 20250313,150211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3860,-120,5,-3.02,2397402119,618900,20.79,3875,3915,3850,5170,2790,3980,3873.64,1.24,0,-35107,4156,4067,3896,3807,3636,4112,3852,197,1190,500,2940,5,1,39403685,1521,1.32,0.97,12,1.57,2921.00,3961.00,6180,20240419,-37.54,3200,20241209,20.62,4200,-8.10,20250121,3520,9.66,20250203,6180,-37.54,20240419,3200,20.62,20241209,3.31,N,005860,500,197 억,,487079,N,N,0,N,00,N 20250313,140211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3875,-105,5,-2.64,2147502553,554146,18.61,3875,3915,3850,5170,2790,3980,3875.33,1.24,0,-25323,4156,4067,3896,3807,3636,4112,3852,197,1190,500,2940,5,1,39403685,1527,1.33,0.98,12,1.41,2921.00,3961.00,6180,20240419,-37.30,3200,20241209,21.09,4200,-7.74,20250121,3520,10.09,20250203,6180,-37.30,20240419,3200,21.09,20241209,3.31,N,005860,500,197 억,,487079,N,N,0,N,00,N diff --git a/005870/price/prices-20250301.csv b/005870/price/prices-20250301.csv index b5db86a63f6d..7649bd0599f7 100644 --- a/005870/price/prices-20250301.csv +++ b/005870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8560,-240,5,-2.73,3006491255,348700,41.49,8750,8790,8470,11440,6160,8800,8621.07,29.81,0,-99340,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1208,11.25,0.67,12,2.47,761.00,12774.00,11160,20240806,-23.30,6080,20240712,40.79,9400,-8.94,20250307,7610,12.48,20250203,11160,-23.30,20240806,6080,40.79,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,4,N,00,N +20250314,150213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8540,-260,5,-2.95,2509658325,290339,34.54,8750,8790,8520,11440,6160,8800,8642.89,29.81,0,-89803,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1206,11.22,0.67,12,2.06,761.00,12774.00,11160,20240806,-23.48,6080,20240712,40.46,9400,-9.15,20250307,7610,12.22,20250203,11160,-23.48,20240806,6080,40.46,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,140212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8620,-180,5,-2.05,2119318465,244752,29.12,8750,8790,8580,11440,6160,8800,8657.97,29.81,0,-76422,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1217,11.33,0.67,12,1.73,761.00,12774.00,11160,20240806,-22.76,6080,20240712,41.78,9400,-8.30,20250307,7610,13.27,20250203,11160,-22.76,20240806,6080,41.78,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,130212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8610,-190,5,-2.16,1809083790,208683,24.83,8750,8790,8590,11440,6160,8800,8667.88,29.81,0,-58585,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1215,11.31,0.67,12,1.48,761.00,12774.00,11160,20240806,-22.85,6080,20240712,41.61,9400,-8.40,20250307,7610,13.14,20250203,11160,-22.85,20240806,6080,41.61,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,120214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8650,-150,5,-1.70,1603231205,184803,21.99,8750,8790,8590,11440,6160,8800,8674.09,29.81,0,-55432,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1221,11.37,0.68,12,1.31,761.00,12774.00,11160,20240806,-22.49,6080,20240712,42.27,9400,-7.98,20250307,7610,13.67,20250203,11160,-22.49,20240806,6080,42.27,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,110212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8690,-110,5,-1.25,1301403060,149845,17.83,8750,8790,8590,11440,6160,8800,8683.55,29.81,0,-44156,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1227,11.42,0.68,12,1.06,761.00,12774.00,11160,20240806,-22.13,6080,20240712,42.93,9400,-7.55,20250307,7610,14.19,20250203,11160,-22.13,20240806,6080,42.93,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,100213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8730,-70,5,-0.80,1036156415,119294,14.19,8750,8790,8590,11440,6160,8800,8683.93,29.81,0,-30263,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1232,11.47,0.68,12,0.85,761.00,12774.00,11160,20240806,-21.77,6080,20240712,43.59,9400,-7.13,20250307,7610,14.72,20250203,11160,-21.77,20240806,6080,43.59,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N +20250314,090213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8740,-60,5,-0.68,127639790,14573,1.73,8750,8790,8710,11440,6160,8800,8752.61,29.81,0,-5184,9573,9186,8843,8456,8113,9380,8650,706,2640,5000,6330,10,1,14116015,1234,11.48,0.68,12,0.10,761.00,12774.00,11160,20240806,-21.68,6080,20240712,43.75,9400,-7.02,20250307,7610,14.85,20250203,11160,-21.68,20240806,6080,43.75,20240712,5.21,N,005870,5000,705 억,,4208569,N,N,40,N,00,N 20250313,160211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,400,2,4.76,7470331865,836287,203.73,8500,9230,8500,10920,5880,8400,8932.97,29.10,0,93629,9106,8752,8516,8162,7926,8635,8045,706,2520,5000,6040,10,1,14116015,1242,6.95,0.73,12,5.92,1266.00,12051.00,11160,20240806,-21.15,6080,20240712,44.74,9400,-6.38,20250307,7610,15.64,20250203,11160,-21.15,20240806,6080,44.74,20240712,5.10,N,005870,5000,705 억,,4108057,N,N,40,N,00,N 20250313,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8770,370,2,4.40,7182538340,803471,195.74,8500,9230,8500,10920,5880,8400,8939.57,29.10,0,97879,9106,8752,8516,8162,7926,8635,8045,706,2520,5000,6040,10,1,14116015,1238,6.93,0.73,12,5.69,1266.00,12051.00,11160,20240806,-21.42,6080,20240712,44.24,9400,-6.70,20250307,7610,15.24,20250203,11160,-21.42,20240806,6080,44.24,20240712,5.10,N,005870,5000,705 억,,4108057,N,N,17,N,00,N 20250313,140211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8850,450,2,5.36,6522541065,728423,177.46,8500,9230,8500,10920,5880,8400,8954.54,29.10,0,91140,9106,8752,8516,8162,7926,8635,8045,706,2520,5000,6040,10,1,14116015,1249,6.99,0.73,12,5.16,1266.00,12051.00,11160,20240806,-20.70,6080,20240712,45.56,9400,-5.85,20250307,7610,16.29,20250203,11160,-20.70,20240806,6080,45.56,20240712,5.10,N,005870,5000,705 억,,4108057,N,N,17,N,00,N diff --git a/005880/price/prices-20250301.csv b/005880/price/prices-20250301.csv index 2825f8d0bfe8..ef9abca13a2e 100644 --- a/005880/price/prices-20250301.csv +++ b/005880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,9,2,0.53,2183613135,1276674,122.40,1713,1742,1694,2215,1195,1707,1710.40,6.34,0,-117901,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5512,8.02,0.34,12,0.40,214.00,5088.00,2985,20240628,-42.51,1580,20241209,8.61,1875,-8.48,20250224,1645,4.32,20250203,2985,-42.51,20240628,1580,8.61,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,330,N,00,N +20250314,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1715,8,2,0.47,2027206034,1185453,113.65,1713,1742,1694,2215,1195,1707,1710.08,6.34,0,-157116,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5509,8.01,0.34,12,0.37,214.00,5088.00,2985,20240628,-42.55,1580,20241209,8.54,1875,-8.53,20250224,1645,4.26,20250203,2985,-42.55,20240628,1580,8.54,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1709,2,2,0.12,1485642917,870489,83.46,1713,1719,1694,2215,1195,1707,1706.67,6.34,0,-243000,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5489,7.99,0.34,12,0.27,214.00,5088.00,2985,20240628,-42.75,1580,20241209,8.16,1875,-8.85,20250224,1645,3.89,20250203,2985,-42.75,20240628,1580,8.16,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,130212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1710,3,2,0.18,1370764467,803306,77.02,1713,1719,1694,2215,1195,1707,1706.40,6.34,0,-220462,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5493,7.99,0.34,12,0.25,214.00,5088.00,2985,20240628,-42.71,1580,20241209,8.23,1875,-8.80,20250224,1645,3.95,20250203,2985,-42.71,20240628,1580,8.23,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,120214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,-1,5,-0.06,1254154781,735027,70.47,1713,1719,1694,2215,1195,1707,1706.27,6.34,0,-230058,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5480,7.97,0.34,12,0.23,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,110213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1702,-5,5,-0.29,1134098002,664661,63.72,1713,1719,1694,2215,1195,1707,1706.28,6.34,0,-237038,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5467,7.95,0.33,12,0.21,214.00,5088.00,2985,20240628,-42.98,1580,20241209,7.72,1875,-9.23,20250224,1645,3.47,20250203,2985,-42.98,20240628,1580,7.72,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,100213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1707,0,3,0.00,554844085,324032,31.07,1713,1719,1707,2215,1195,1707,1712.37,6.34,0,-91068,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5483,7.98,0.34,12,0.10,214.00,5088.00,2985,20240628,-42.81,1580,20241209,8.04,1875,-8.96,20250224,1645,3.77,20250203,2985,-42.81,20240628,1580,8.04,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N +20250314,090213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1710,3,2,0.18,32710714,19100,1.83,1713,1719,1710,2215,1195,1707,1713.97,6.34,0,2291,1746,1726,1716,1696,1686,1721,1691,1606,508,500,1220,1,1,321209950,5493,7.99,0.34,12,0.01,214.00,5088.00,2985,20240628,-42.71,1580,20241209,8.23,1875,-8.80,20250224,1645,3.95,20250203,2985,-42.71,20240628,1580,8.23,20241209,2.63,N,005880,500,1606 억,,20356581,N,N,0,N,00,N 20250313,160211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1707,1,2,0.06,1752228261,1020143,35.40,1710,1736,1706,2215,1195,1706,1717.83,6.37,0,-150125,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5483,7.98,0.34,12,0.32,214.00,5088.00,2985,20240628,-42.81,1580,20241209,8.04,1875,-8.96,20250224,1645,3.77,20250203,2985,-42.81,20240628,1580,8.04,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N 20250313,150212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1708,2,2,0.12,1582185612,920549,31.94,1710,1736,1707,2215,1195,1706,1718.76,6.37,0,-109934,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5486,7.98,0.34,12,0.29,214.00,5088.00,2985,20240628,-42.78,1580,20241209,8.10,1875,-8.91,20250224,1645,3.83,20250203,2985,-42.78,20240628,1580,8.10,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N 20250313,140212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1711,5,2,0.29,1298812093,754746,26.19,1710,1736,1710,2215,1195,1706,1720.88,6.37,0,-82298,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5496,8.00,0.34,12,0.23,214.00,5088.00,2985,20240628,-42.68,1580,20241209,8.29,1875,-8.75,20250224,1645,4.01,20250203,2985,-42.68,20240628,1580,8.29,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N diff --git a/005930/price/prices-20250301.csv b/005930/price/prices-20250301.csv index 704a3cd774bd..6d205f7663b9 100644 --- a/005930/price/prices-20250301.csv +++ b/005930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,0,3,0.00,590044958700,10770106,44.63,54500,55100,54400,71100,38300,54700,54785.69,50.23,0,-1704821,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3238042,11.05,0.94,12,0.18,4950.00,57930.00,88800,20240711,-38.40,49900,20241114,9.62,59100,-7.45,20250220,50800,7.68,20250203,88800,-38.40,20240711,49900,9.62,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,114124,N,00,N +20250314,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,100,2,0.18,466868800300,8520436,35.31,54500,55100,54400,71100,38300,54700,54794.02,50.23,0,-1176108,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3243962,11.07,0.95,12,0.14,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,59100,-7.28,20250220,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,100,2,0.18,390111669700,7121740,29.51,54500,55100,54400,71100,38300,54700,54777.59,50.23,0,-894985,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3243962,11.07,0.95,12,0.12,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,59100,-7.28,20250220,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,130212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,100,2,0.18,347840171750,6351498,26.32,54500,55100,54400,71100,38300,54700,54765.07,50.23,0,-801523,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3243962,11.07,0.95,12,0.11,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,59100,-7.28,20250220,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,120214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54950,250,2,0.46,309435640150,5651832,23.42,54500,55100,54400,71100,38300,54700,54749.63,50.23,0,-656550,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3252841,11.10,0.95,12,0.10,4950.00,57930.00,88800,20240711,-38.12,49900,20241114,10.12,59100,-7.02,20250220,50800,8.17,20250203,88800,-38.12,20240711,49900,10.12,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,300,2,0.55,264248239400,4829461,20.01,54500,55100,54400,71100,38300,54700,54715.89,50.23,0,-523307,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3255801,11.11,0.95,12,0.08,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,59100,-6.94,20250220,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,-100,5,-0.18,166419818900,3045011,12.62,54500,54900,54400,71100,38300,54700,54653.26,50.23,0,-454850,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3232122,11.03,0.94,12,0.05,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,59100,-7.61,20250220,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N +20250314,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,0,3,0.00,43138080150,791148,3.28,54500,54800,54400,71100,38300,54700,54525.68,50.23,0,-105840,56633,55666,54933,53966,53233,55300,53600,7780,16400,100,40470,100,1,5919637922,3238042,11.05,0.94,12,0.01,4950.00,57930.00,88800,20240711,-38.40,49900,20241114,9.62,59100,-7.45,20250220,50800,7.68,20250203,88800,-38.40,20240711,49900,9.62,20241114,0.26,N,005930,100,7780 억,,2973621640,N,N,454629,N,00,N 20250313,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,-200,5,-0.36,1301875755600,23657102,131.62,55800,55900,54200,71300,38500,54900,55031.30,50.29,0,-4919617,56300,55600,54600,53900,52900,55950,54250,7780,16400,100,40620,100,1,5919637922,3238042,11.05,0.94,12,0.40,4950.00,57930.00,88800,20240711,-38.40,49900,20241114,9.62,59100,-7.45,20250220,50800,7.68,20250203,88800,-38.40,20240711,49900,9.62,20241114,0.27,N,005930,100,7780 억,,2977213961,N,N,452415,N,00,N 20250313,150212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,-400,5,-0.73,942434314300,17079106,95.03,55800,55900,54400,71300,38500,54900,55180.54,50.29,0,-1301978,56300,55600,54600,53900,52900,55950,54250,7780,16400,100,40620,100,1,5919637922,3226203,11.01,0.94,12,0.29,4950.00,57930.00,88800,20240711,-38.63,49900,20241114,9.22,59100,-7.78,20250220,50800,7.28,20250203,88800,-38.63,20240711,49900,9.22,20241114,0.27,N,005930,100,7780 억,,2977213961,N,N,40888,N,00,N 20250313,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,0,3,0.00,745151893300,13467050,74.93,55800,55900,54900,71300,38500,54900,55331.49,50.29,0,-691660,56300,55600,54600,53900,52900,55950,54250,7780,16400,100,40620,100,1,5919637922,3249881,11.09,0.95,12,0.23,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,59100,-7.11,20250220,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.27,N,005930,100,7780 억,,2977213961,N,N,40888,N,00,N diff --git a/005940/price/prices-20250301.csv b/005940/price/prices-20250301.csv index 8a58114583d1..56bbdcd49934 100644 --- a/005940/price/prices-20250301.csv +++ b/005940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14490,-240,5,-1.63,6183081125,424988,41.84,14660,14700,14460,19140,10320,14730,14548.83,17.20,0,-226383,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47454,9.13,0.67,12,0.13,1587.00,21756.00,15340,20250226,-5.54,10800,20240415,34.17,15340,-5.54,20250226,13380,8.30,20250108,15340,-5.54,20250226,10800,34.17,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,3194,N,00,N +20250314,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14480,-250,5,-1.70,5281007145,362717,35.71,14660,14700,14460,19140,10320,14730,14559.58,17.20,0,-200148,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47421,9.12,0.67,12,0.11,1587.00,21756.00,15340,20250226,-5.61,10800,20240415,34.07,15340,-5.61,20250226,13380,8.22,20250108,15340,-5.61,20250226,10800,34.07,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,140213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14540,-190,5,-1.29,4157819495,285286,28.08,14660,14700,14460,19140,10320,14730,14574.21,17.20,0,-150720,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47617,9.16,0.67,12,0.09,1587.00,21756.00,15340,20250226,-5.22,10800,20240415,34.63,15340,-5.22,20250226,13380,8.67,20250108,15340,-5.22,20250226,10800,34.63,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,130213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14580,-150,5,-1.02,3510739495,240804,23.71,14660,14700,14460,19140,10320,14730,14579.23,17.20,0,-118270,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47748,9.19,0.67,12,0.07,1587.00,21756.00,15340,20250226,-4.95,10800,20240415,35.00,15340,-4.95,20250226,13380,8.97,20250108,15340,-4.95,20250226,10800,35.00,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,120214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14590,-140,5,-0.95,3079617385,211220,20.79,14660,14700,14460,19140,10320,14730,14580.13,17.20,0,-102530,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47781,9.19,0.67,12,0.06,1587.00,21756.00,15340,20250226,-4.89,10800,20240415,35.09,15340,-4.89,20250226,13380,9.04,20250108,15340,-4.89,20250226,10800,35.09,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,110213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14570,-160,5,-1.09,2482321125,170187,16.75,14660,14700,14460,19140,10320,14730,14585.84,17.20,0,-87875,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47716,9.18,0.67,12,0.05,1587.00,21756.00,15340,20250226,-5.02,10800,20240415,34.91,15340,-5.02,20250226,13380,8.89,20250108,15340,-5.02,20250226,10800,34.91,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,100214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,-130,5,-0.88,1613366100,110517,10.88,14660,14700,14460,19140,10320,14730,14598.34,17.20,0,-51970,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47814,9.20,0.67,12,0.03,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N +20250314,090214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14490,-240,5,-1.63,260220550,17887,1.76,14660,14660,14460,19140,10320,14730,14547.92,17.20,0,-14649,15096,14912,14706,14522,14316,15005,14615,16832,4410,5000,11190,10,1,327492299,47454,9.13,0.67,12,0.01,1587.00,21756.00,15340,20250226,-5.54,10800,20240415,34.17,15340,-5.54,20250226,13380,8.30,20250108,15340,-5.54,20250226,10800,34.17,20240415,0.06,N,005940,5000,16832 억,,56329752,N,N,15724,N,00,N 20250313,160212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14730,130,2,0.89,14959823475,1015249,179.85,14500,14890,14500,18980,10220,14600,14735.13,17.35,0,-255760,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48240,9.28,0.68,12,0.31,1587.00,21756.00,15340,20250226,-3.98,10800,20240415,36.39,15340,-3.98,20250226,13380,10.09,20250108,15340,-3.98,20250226,10800,36.39,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,15714,N,00,N 20250313,150212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14670,70,2,0.48,9113663910,618084,109.49,14500,14890,14500,18980,10220,14600,14745.02,17.35,0,-229232,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48043,9.24,0.67,12,0.19,1587.00,21756.00,15340,20250226,-4.37,10800,20240415,35.83,15340,-4.37,20250226,13380,9.64,20250108,15340,-4.37,20250226,10800,35.83,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N 20250313,140212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14770,170,2,1.16,7427720510,503747,89.24,14500,14890,14500,18980,10220,14600,14744.94,17.35,0,-147645,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48371,9.31,0.68,12,0.15,1587.00,21756.00,15340,20250226,-3.72,10800,20240415,36.76,15340,-3.72,20250226,13380,10.39,20250108,15340,-3.72,20250226,10800,36.76,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N diff --git a/005950/price/prices-20250301.csv b/005950/price/prices-20250301.csv index 51c9e2467f8d..d32fe1e8d630 100644 --- a/005950/price/prices-20250301.csv +++ b/005950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,100,2,1.60,353653610,55616,168.96,6280,6450,6260,8110,4370,6240,6358.85,1.84,0,9324,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1441,-4.95,0.85,12,0.24,-1282.00,7450.00,15300,20240308,-58.56,5520,20241210,14.86,7480,-15.24,20250124,5900,7.46,20250102,14620,-56.63,20240318,5520,14.86,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,7,N,00,N +20250314,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,110,2,1.76,342827920,53910,163.78,6280,6450,6260,8110,4370,6240,6359.26,1.84,0,10639,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1443,-4.95,0.85,12,0.24,-1282.00,7450.00,15300,20240308,-58.50,5520,20241210,15.04,7480,-15.11,20250124,5900,7.63,20250102,14620,-56.57,20240318,5520,15.04,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,140,2,2.24,290193975,45607,138.56,6280,6450,6260,8110,4370,6240,6362.93,1.84,0,5741,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1450,-4.98,0.86,12,0.20,-1282.00,7450.00,15300,20240308,-58.30,5520,20241210,15.58,7480,-14.71,20250124,5900,8.14,20250102,14620,-56.36,20240318,5520,15.58,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,140,2,2.24,244477415,38453,116.82,6280,6450,6260,8110,4370,6240,6357.82,1.84,0,1249,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1450,-4.98,0.86,12,0.17,-1282.00,7450.00,15300,20240308,-58.30,5520,20241210,15.58,7480,-14.71,20250124,5900,8.14,20250102,14620,-56.36,20240318,5520,15.58,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,120215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,110,2,1.76,187285110,29480,89.56,6280,6450,6260,8110,4370,6240,6352.95,1.84,0,-3828,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1443,-4.95,0.85,12,0.13,-1282.00,7450.00,15300,20240308,-58.50,5520,20241210,15.04,7480,-15.11,20250124,5900,7.63,20250102,14620,-56.57,20240318,5520,15.04,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,110213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,80,2,1.28,164658850,25897,78.68,6280,6450,6260,8110,4370,6240,6358.22,1.84,0,-5029,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1436,-4.93,0.85,12,0.11,-1282.00,7450.00,15300,20240308,-58.69,5520,20241210,14.49,7480,-15.51,20250124,5900,7.12,20250102,14620,-56.77,20240318,5520,14.49,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,100214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,120,2,1.92,107949620,16932,51.44,6280,6450,6260,8110,4370,6240,6375.48,1.84,0,424,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1445,-4.96,0.85,12,0.07,-1282.00,7450.00,15300,20240308,-58.43,5520,20241210,15.22,7480,-14.97,20250124,5900,7.80,20250102,14620,-56.50,20240318,5520,15.22,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N +20250314,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,30,2,0.48,1398510,223,0.68,6280,6280,6270,8110,4370,6240,6271.35,1.84,0,-112,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1425,-4.89,0.84,12,0.00,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14620,-57.11,20240318,5520,13.59,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N 20250313,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-50,5,-0.79,206761640,32907,116.89,6250,6360,6210,8170,4410,6290,6283.21,1.82,0,-9220,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1418,-4.87,0.84,12,0.14,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14700,-57.55,20240313,5520,13.04,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,67,N,00,N 20250313,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-40,5,-0.64,179301590,28497,101.22,6250,6360,6230,8170,4410,6290,6291.95,1.82,0,-6563,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1420,-4.88,0.84,12,0.13,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14700,-57.48,20240313,5520,13.22,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N 20250313,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-30,5,-0.48,132639570,21041,74.74,6250,6360,6250,8170,4410,6290,6303.86,1.82,0,-3615,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1422,-4.88,0.84,12,0.09,-1282.00,7450.00,15300,20240308,-59.08,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14700,-57.41,20240313,5520,13.41,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N diff --git a/005960/price/prices-20250301.csv b/005960/price/prices-20250301.csv index df64f5cc54e2..9707e8f4adb4 100644 --- a/005960/price/prices-20250301.csv +++ b/005960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,-10,5,-0.28,40274217,11240,73.74,3600,3615,3555,4680,2520,3600,3583.12,0.52,0,-306,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,824,-18.80,0.14,12,0.05,-191.00,25207.00,5250,20240304,-31.62,3390,20250305,5.90,3870,-7.24,20250103,3390,5.90,20250305,5240,-31.49,20240502,3390,5.90,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,7,N,00,N +20250314,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3580,-20,5,-0.56,39646327,11065,72.60,3600,3615,3555,4680,2520,3600,3583.04,0.52,0,-225,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,821,-18.74,0.14,12,0.05,-191.00,25207.00,5250,20240304,-31.81,3390,20250305,5.60,3870,-7.49,20250103,3390,5.60,20250305,5240,-31.68,20240502,3390,5.60,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,-5,5,-0.14,15927982,4429,29.06,3600,3615,3570,4680,2520,3600,3596.29,0.52,0,-555,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,825,-18.82,0.14,12,0.02,-191.00,25207.00,5250,20240304,-31.52,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,130213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,0,3,0.00,11614762,3228,21.18,3600,3615,3570,4680,2520,3600,3598.13,0.52,0,-593,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,826,-18.85,0.14,12,0.01,-191.00,25207.00,5250,20240304,-31.43,3390,20250305,6.19,3870,-6.98,20250103,3390,6.19,20250305,5240,-31.30,20240502,3390,6.19,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,120215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3585,-15,5,-0.42,10051988,2794,18.33,3600,3615,3570,4680,2520,3600,3597.71,0.52,0,-593,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,823,-18.77,0.14,12,0.01,-191.00,25207.00,5250,20240304,-31.71,3390,20250305,5.75,3870,-7.36,20250103,3390,5.75,20250305,5240,-31.58,20240502,3390,5.75,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,110214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,-5,5,-0.14,6342013,1761,11.55,3600,3615,3570,4680,2520,3600,3601.37,0.52,0,-566,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,825,-18.82,0.14,12,0.01,-191.00,25207.00,5250,20240304,-31.52,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,100214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,-5,5,-0.14,1210268,336,2.20,3600,3615,3570,4680,2520,3600,3601.99,0.52,0,-140,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,825,-18.82,0.14,12,0.00,-191.00,25207.00,5250,20240304,-31.52,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N +20250314,090214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,0,3,0.00,21600,6,0.04,3600,3600,3600,4680,2520,3600,3600.00,0.52,0,0,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,826,-18.85,0.14,12,0.00,-191.00,25207.00,5250,20240304,-31.43,3390,20250305,6.19,3870,-6.98,20250103,3390,6.19,20250305,5240,-31.30,20240502,3390,6.19,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N 20250313,160212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,10,2,0.28,54614195,15239,121.59,3600,3615,3560,4665,2515,3590,3583.82,0.45,0,-1852,3646,3617,3576,3547,3506,3632,3562,1147,1075,5000,2510,5,1,22946345,826,-18.85,0.14,12,0.07,-191.00,25207.00,5270,20240229,-31.69,3390,20250305,6.19,3870,-6.98,20250103,3390,6.19,20250305,5240,-31.30,20240502,3390,6.19,20250305,0.00,N,005960,5000,1147 억,,103283,N,N,66,N,00,N 20250313,150213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,5,2,0.14,52611930,14682,117.15,3600,3615,3560,4665,2515,3590,3583.43,0.45,0,-1718,3646,3617,3576,3547,3506,3632,3562,1147,1075,5000,2510,5,1,22946345,825,-18.82,0.14,12,0.06,-191.00,25207.00,5270,20240229,-31.78,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,103283,N,N,26,N,00,N 20250313,140213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3560,-30,5,-0.84,50373555,14058,112.17,3600,3615,3560,4665,2515,3590,3583.27,0.45,0,-1235,3646,3617,3576,3547,3506,3632,3562,1147,1075,5000,2510,5,1,22946345,817,-18.64,0.14,12,0.06,-191.00,25207.00,5270,20240229,-32.45,3390,20250305,5.01,3870,-8.01,20250103,3390,5.01,20250305,5240,-32.06,20240502,3390,5.01,20250305,0.00,N,005960,5000,1147 억,,103283,N,N,26,N,00,N diff --git a/005990/price/prices-20250301.csv b/005990/price/prices-20250301.csv index e6a576c0925c..877154695e66 100644 --- a/005990/price/prices-20250301.csv +++ b/005990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9360,-30,5,-0.32,57858820,6191,254.04,9390,9390,9290,12200,6580,9390,9345.63,1.17,0,-7,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1284,2.58,0.32,12,0.05,3622.00,29210.00,10150,20250226,-7.78,7770,20240805,20.46,10150,-7.78,20250226,8410,11.30,20250103,10150,-7.78,20250226,7770,20.46,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,150215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,-20,5,-0.21,57362620,6138,251.87,9390,9390,9290,12200,6580,9390,9345.49,1.17,0,-2,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1285,2.59,0.32,12,0.04,3622.00,29210.00,10150,20250226,-7.68,7770,20240805,20.59,10150,-7.68,20250226,8410,11.41,20250103,10150,-7.68,20250226,7770,20.59,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,-20,5,-0.21,48452270,5187,212.84,9390,9390,9290,12200,6580,9390,9341.10,1.17,0,-2,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1285,2.59,0.32,12,0.04,3622.00,29210.00,10150,20250226,-7.68,7770,20240805,20.59,10150,-7.68,20250226,8410,11.41,20250103,10150,-7.68,20250226,7770,20.59,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,130213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-40,5,-0.43,44745210,4791,196.59,9390,9390,9290,12200,6580,9390,9339.43,1.17,0,-2,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1283,2.58,0.32,12,0.03,3622.00,29210.00,10150,20250226,-7.88,7770,20240805,20.33,10150,-7.88,20250226,8410,11.18,20250103,10150,-7.88,20250226,7770,20.33,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,120215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9340,-50,5,-0.53,35882760,3843,157.69,9390,9390,9290,12200,6580,9390,9337.17,1.17,0,28,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1281,2.58,0.32,12,0.03,3622.00,29210.00,10150,20250226,-7.98,7770,20240805,20.21,10150,-7.98,20250226,8410,11.06,20250103,10150,-7.98,20250226,7770,20.21,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,110214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-40,5,-0.43,34453720,3690,151.42,9390,9390,9290,12200,6580,9390,9337.05,1.17,0,28,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1283,2.58,0.32,12,0.03,3622.00,29210.00,10150,20250226,-7.88,7770,20240805,20.33,10150,-7.88,20250226,8410,11.18,20250103,10150,-7.88,20250226,7770,20.33,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,100215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9340,-50,5,-0.53,27530570,2947,120.93,9390,9390,9330,12200,6580,9390,9341.90,1.17,0,-2,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1281,2.58,0.32,12,0.02,3622.00,29210.00,10150,20250226,-7.98,7770,20240805,20.21,10150,-7.98,20250226,8410,11.06,20250103,10150,-7.98,20250226,7770,20.21,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N +20250314,090215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9390,0,3,0.00,9390,1,0.04,9390,9390,9390,12200,6580,9390,9390.00,1.17,0,0,9503,9446,9403,9346,9303,9475,9375,69,2810,500,6940,10,1,13718304,1288,2.59,0.32,12,0.00,3622.00,29210.00,10150,20250226,-7.49,7770,20240805,20.85,10150,-7.49,20250226,8410,11.65,20250103,10150,-7.49,20250226,7770,20.85,20240805,0.15,N,005990,500,68 억,,160830,N,N,0,N,00,N 20250313,160213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9390,30,2,0.32,22851050,2437,40.57,9360,9460,9360,12160,6560,9360,9376.71,1.15,0,-140,10020,9690,9520,9190,9020,9605,9105,69,2800,500,6920,10,1,13718304,1288,2.59,0.32,12,0.02,3622.00,29210.00,10150,20250226,-7.49,7770,20240805,20.85,10150,-7.49,20250226,8410,11.65,20250103,10150,-7.49,20250226,7770,20.85,20240805,0.15,N,005990,500,68 억,,158170,N,N,0,N,00,N 20250313,150213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9380,20,2,0.21,21389310,2281,37.97,9360,9460,9360,12160,6560,9360,9377.16,1.15,0,-87,10020,9690,9520,9190,9020,9605,9105,69,2800,500,6920,10,1,13718304,1287,2.59,0.32,12,0.02,3622.00,29210.00,10150,20250226,-7.59,7770,20240805,20.72,10150,-7.59,20250226,8410,11.53,20250103,10150,-7.59,20250226,7770,20.72,20240805,0.15,N,005990,500,68 억,,158170,N,N,0,N,00,N 20250313,140213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,10,2,0.11,21379930,2280,37.96,9360,9460,9360,12160,6560,9360,9377.16,1.15,0,-87,10020,9690,9520,9190,9020,9605,9105,69,2800,500,6920,10,1,13718304,1285,2.59,0.32,12,0.02,3622.00,29210.00,10150,20250226,-7.68,7770,20240805,20.59,10150,-7.68,20250226,8410,11.41,20250103,10150,-7.68,20250226,7770,20.59,20240805,0.15,N,005990,500,68 억,,158170,N,N,0,N,00,N diff --git a/006040/price/prices-20250301.csv b/006040/price/prices-20250301.csv index 97efed17ff92..e7b15000f754 100644 --- a/006040/price/prices-20250301.csv +++ b/006040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,550,2,1.54,1204178450,33522,227.02,35700,36400,35450,46300,25000,35650,35919.59,1.96,0,7054,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14344,8.59,0.58,12,0.08,4215.00,62149.00,38000,20241230,-4.74,26506,20240819,36.57,37100,-2.43,20250224,32550,11.21,20250203,40000,-9.50,20241224,29150,24.19,20240819,0.07,N,006040,1000,396 억,,775975,N,N,15,N,00,N +20250314,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,750,2,2.10,553316150,15429,104.49,35700,36400,35500,46300,25000,35650,35862.09,1.96,0,950,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14423,8.64,0.59,12,0.04,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40000,-9.00,20241224,29150,24.87,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,-50,5,-0.14,242267600,6794,46.01,35700,35850,35500,46300,25000,35650,35659.05,1.96,0,1351,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14106,8.45,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.32,26506,20240819,34.31,37100,-4.04,20250224,32550,9.37,20250203,40000,-11.00,20241224,29150,22.13,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,200,2,0.56,219142750,6145,41.62,35700,35850,35500,46300,25000,35650,35661.96,1.96,0,1388,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14205,8.51,0.58,12,0.02,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40000,-10.38,20241224,29150,22.98,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,120216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,0,3,0.00,126590850,3552,24.06,35700,35800,35500,46300,25000,35650,35639.32,1.96,0,416,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14126,8.46,0.57,12,0.01,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40000,-10.88,20241224,29150,22.30,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,110214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,0,3,0.00,93619550,2626,17.78,35700,35800,35500,46300,25000,35650,35651.01,1.96,0,-378,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14126,8.46,0.57,12,0.01,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40000,-10.88,20241224,29150,22.30,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,-50,5,-0.14,44831500,1258,8.52,35700,35800,35550,46300,25000,35650,35637.12,1.96,0,100,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14106,8.45,0.57,12,0.00,4215.00,62149.00,38000,20241230,-6.32,26506,20240819,34.31,37100,-4.04,20250224,32550,9.37,20250203,40000,-11.00,20241224,29150,22.13,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N +20250314,090215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-100,5,-0.28,998100,28,0.19,35700,35700,35550,46300,25000,35650,35646.43,1.96,0,-3,37350,36500,35250,34400,33150,35875,33775,396,10650,1000,26380,50,1,39624084,14086,8.43,0.57,12,0.00,4215.00,62149.00,38000,20241230,-6.45,26506,20240819,34.12,37100,-4.18,20250224,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.07,N,006040,1000,396 억,,775975,N,N,104,N,00,N 20250313,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,-100,5,-0.28,524334625,14764,125.27,35900,36100,34000,46450,25050,35750,35514.40,1.95,0,806,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14126,8.46,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40000,-10.88,20241224,29150,22.30,20240819,0.08,N,006040,1000,396 억,,771665,N,N,104,N,00,N 20250313,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-200,5,-0.56,460713225,12978,110.11,35900,36100,34000,46450,25050,35750,35499.56,1.95,0,1188,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14086,8.43,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.45,26506,20240819,34.12,37100,-4.18,20250224,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N 20250313,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-300,5,-0.84,436870575,12306,104.41,35900,36100,34000,46450,25050,35750,35500.62,1.95,0,1235,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14047,8.41,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40000,-11.38,20241224,29150,21.61,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N diff --git a/006050/price/prices-20250301.csv b/006050/price/prices-20250301.csv index c0b0b55a33be..4fec9d81cb2e 100644 --- a/006050/price/prices-20250301.csv +++ b/006050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,11,2,0.68,138364675,85234,64.00,1605,1633,1605,2100,1133,1618,1623.23,4.47,0,16853,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,568,74.05,1.15,12,0.24,22.00,1421.00,2750,20241212,-40.76,1041,20240805,56.48,2025,-19.56,20250124,1501,8.53,20250102,2750,-40.76,20241212,1041,56.48,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1625,7,2,0.43,105284789,64857,48.70,1605,1633,1605,2100,1133,1618,1623.34,4.47,0,28603,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,567,73.86,1.14,12,0.19,22.00,1421.00,2750,20241212,-40.91,1041,20240805,56.10,2025,-19.75,20250124,1501,8.26,20250102,2750,-40.91,20241212,1041,56.10,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1629,11,2,0.68,101550374,62558,46.97,1605,1633,1605,2100,1133,1618,1623.30,4.47,0,29106,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,568,74.05,1.15,12,0.18,22.00,1421.00,2750,20241212,-40.76,1041,20240805,56.48,2025,-19.56,20250124,1501,8.53,20250102,2750,-40.76,20241212,1041,56.48,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1631,13,2,0.80,91239631,56205,42.20,1605,1633,1605,2100,1133,1618,1623.34,4.47,0,25616,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,569,74.14,1.15,12,0.16,22.00,1421.00,2750,20241212,-40.69,1041,20240805,56.68,2025,-19.46,20250124,1501,8.66,20250102,2750,-40.69,20241212,1041,56.68,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1633,15,2,0.93,77932096,48020,36.06,1605,1633,1605,2100,1133,1618,1622.91,4.47,0,24947,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,570,74.23,1.15,12,0.14,22.00,1421.00,2750,20241212,-40.62,1041,20240805,56.87,2025,-19.36,20250124,1501,8.79,20250102,2750,-40.62,20241212,1041,56.87,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1630,12,2,0.74,55375070,34184,25.67,1605,1632,1605,2100,1133,1618,1619.91,4.47,0,16264,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,569,74.09,1.15,12,0.10,22.00,1421.00,2750,20241212,-40.73,1041,20240805,56.58,2025,-19.51,20250124,1501,8.59,20250102,2750,-40.73,20241212,1041,56.58,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1632,14,2,0.87,45623105,28181,21.16,1605,1632,1605,2100,1133,1618,1618.93,4.47,0,12329,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,569,74.18,1.15,12,0.08,22.00,1421.00,2750,20241212,-40.65,1041,20240805,56.77,2025,-19.41,20250124,1501,8.73,20250102,2750,-40.65,20241212,1041,56.77,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N +20250314,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1613,-5,5,-0.31,5393787,3358,2.52,1605,1620,1605,2100,1133,1618,1606.25,4.47,0,682,1644,1630,1620,1606,1596,1638,1614,174,482,500,970,1,1,34895243,563,73.32,1.14,12,0.01,22.00,1421.00,2750,20241212,-41.35,1041,20240805,54.95,2025,-20.35,20250124,1501,7.46,20250102,2750,-41.35,20241212,1041,54.95,20240805,5.85,N,006050,500,174 억,,1560964,N,N,0,N,00,N 20250313,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1618,8,2,0.50,214803187,132866,89.97,1610,1634,1610,2090,1127,1610,1616.68,4.47,0,4540,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.55,1.14,12,0.38,22.00,1421.00,2750,20241212,-41.16,1041,20240805,55.43,2025,-20.10,20250124,1501,7.79,20250102,2750,-41.16,20241212,1041,55.43,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N 20250313,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1618,8,2,0.50,193495106,119672,81.03,1610,1634,1610,2090,1127,1610,1616.88,4.47,0,5358,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.55,1.14,12,0.34,22.00,1421.00,2750,20241212,-41.16,1041,20240805,55.43,2025,-20.10,20250124,1501,7.79,20250102,2750,-41.16,20241212,1041,55.43,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N 20250313,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1615,5,2,0.31,157596467,97410,65.96,1610,1634,1610,2090,1127,1610,1617.87,4.47,0,-1701,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,564,73.41,1.14,12,0.28,22.00,1421.00,2750,20241212,-41.27,1041,20240805,55.14,2025,-20.25,20250124,1501,7.59,20250102,2750,-41.27,20241212,1041,55.14,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N diff --git a/006060/price/prices-20250301.csv b/006060/price/prices-20250301.csv index 94000638a7a1..238df8dfe071 100644 --- a/006060/price/prices-20250301.csv +++ b/006060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,110,2,2.18,717060025,141755,390.03,5000,5160,4985,6560,3540,5050,5058.37,10.14,0,8291,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2855,7.30,0.74,12,0.26,707.00,6953.00,5270,20250227,-2.09,3140,20240308,64.33,5270,-2.09,20250227,4360,18.35,20250203,5270,-2.09,20250227,3285,57.08,20240314,1.21,N,006060,500,276 억,,5608236,N,N,55,N,00,N +20250314,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5110,60,2,1.19,677447055,134054,368.84,5000,5140,4985,6560,3540,5050,5053.54,10.14,0,9837,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2827,7.23,0.73,12,0.24,707.00,6953.00,5270,20250227,-3.04,3140,20240308,62.74,5270,-3.04,20250227,4360,17.20,20250203,5270,-3.04,20250227,3285,55.56,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,140215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5040,-10,5,-0.20,351541715,69902,192.33,5000,5100,4985,6560,3540,5050,5029.07,10.14,0,1669,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2788,7.13,0.72,12,0.13,707.00,6953.00,5270,20250227,-4.36,3140,20240308,60.51,5270,-4.36,20250227,4360,15.60,20250203,5270,-4.36,20250227,3285,53.42,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,130214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5010,-40,5,-0.79,320004685,63640,175.10,5000,5100,4985,6560,3540,5050,5028.36,10.14,0,2464,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2772,7.09,0.72,12,0.12,707.00,6953.00,5270,20250227,-4.93,3140,20240308,59.55,5270,-4.93,20250227,4360,14.91,20250203,5270,-4.93,20250227,3285,52.51,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,120216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5050,0,3,0.00,274921085,54686,150.46,5000,5100,4985,6560,3540,5050,5027.27,10.14,0,3088,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2794,7.14,0.73,12,0.10,707.00,6953.00,5270,20250227,-4.17,3140,20240308,60.83,5270,-4.17,20250227,4360,15.83,20250203,5270,-4.17,20250227,3285,53.73,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,110215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5010,-40,5,-0.79,187766100,37290,102.60,5000,5100,5000,6560,3540,5050,5035.29,10.14,0,4754,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2772,7.09,0.72,12,0.07,707.00,6953.00,5270,20250227,-4.93,3140,20240308,59.55,5270,-4.93,20250227,4360,14.91,20250203,5270,-4.93,20250227,3285,52.51,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,100216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5050,0,3,0.00,107390170,21307,58.62,5000,5100,5000,6560,3540,5050,5040.14,10.14,0,5452,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2794,7.14,0.73,12,0.04,707.00,6953.00,5270,20250227,-4.17,3140,20240308,60.83,5270,-4.17,20250227,4360,15.83,20250203,5270,-4.17,20250227,3285,53.73,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N +20250314,090215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5020,-30,5,-0.59,55053920,10960,30.16,5000,5100,5000,6560,3540,5050,5023.17,10.14,0,1800,5143,5096,5073,5026,5003,5085,5015,277,1510,500,3730,10,1,55320000,2777,7.10,0.72,12,0.02,707.00,6953.00,5270,20250227,-4.74,3140,20240308,59.87,5270,-4.74,20250227,4360,15.14,20250203,5270,-4.74,20250227,3285,52.82,20240314,1.21,N,006060,500,276 억,,5608236,N,N,757,N,00,N 20250313,160213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5050,-70,5,-1.37,179344470,35309,21.16,5120,5120,5050,6650,3590,5120,5079.33,9.93,0,-1524,5326,5222,5116,5012,4906,5170,4960,277,1530,500,3780,10,1,55320000,2794,-11.17,0.81,12,0.06,-452.00,6253.00,5270,20250227,-4.17,3140,20240308,60.83,5270,-4.17,20250227,4360,15.83,20250203,5270,-4.17,20250227,3215,57.08,20240313,1.15,N,006060,500,276 억,,5493560,N,N,757,N,00,N 20250313,150214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-50,5,-0.98,141621760,27845,16.68,5120,5120,5050,6650,3590,5120,5086.08,9.93,0,1980,5326,5222,5116,5012,4906,5170,4960,277,1530,500,3780,10,1,55320000,2805,-11.22,0.81,12,0.05,-452.00,6253.00,5270,20250227,-3.80,3140,20240308,61.46,5270,-3.80,20250227,4360,16.28,20250203,5270,-3.80,20250227,3215,57.70,20240313,1.15,N,006060,500,276 억,,5493560,N,N,1212,N,00,N 20250313,140214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-40,5,-0.78,105475830,20712,12.41,5120,5120,5060,6650,3590,5120,5092.50,9.93,0,2675,5326,5222,5116,5012,4906,5170,4960,277,1530,500,3780,10,1,55320000,2810,-11.24,0.81,12,0.04,-452.00,6253.00,5270,20250227,-3.61,3140,20240308,61.78,5270,-3.61,20250227,4360,16.51,20250203,5270,-3.61,20250227,3215,58.01,20240313,1.15,N,006060,500,276 억,,5493560,N,N,1212,N,00,N diff --git a/006090/price/prices-20250301.csv b/006090/price/prices-20250301.csv index fb6afc2a99d5..f32693a4d1e0 100644 --- a/006090/price/prices-20250301.csv +++ b/006090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,-20,5,-0.24,132970685,15770,190.48,8500,8500,8380,11050,5950,8500,8431.88,4.25,0,544,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,799,3.94,0.36,12,0.17,2154.00,23432.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,400320,N,N,2,N,00,N +20250314,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-80,5,-0.94,130304715,15455,186.68,8500,8500,8380,11050,5950,8500,8431.23,4.25,0,672,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,793,3.91,0.36,12,0.16,2154.00,23432.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-80,5,-0.94,125862365,14928,180.31,8500,8500,8380,11050,5950,8500,8431.29,4.25,0,607,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,793,3.91,0.36,12,0.16,2154.00,23432.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,130214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-80,5,-0.94,123013365,14590,176.23,8500,8500,8380,11050,5950,8500,8431.35,4.25,0,520,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,793,3.91,0.36,12,0.15,2154.00,23432.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,120216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8400,-100,5,-1.18,109922095,13044,157.56,8500,8500,8380,11050,5950,8500,8427.02,4.25,0,1257,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,792,3.90,0.36,12,0.14,2154.00,23432.00,13590,20240617,-38.19,7610,20241209,10.38,10410,-19.31,20250123,7930,5.93,20250121,13590,-38.19,20240617,7610,10.38,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,110215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8400,-100,5,-1.18,107378295,12741,153.90,8500,8500,8380,11050,5950,8500,8427.78,4.25,0,1145,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,792,3.90,0.36,12,0.14,2154.00,23432.00,13590,20240617,-38.19,7610,20241209,10.38,10410,-19.31,20250123,7930,5.93,20250121,13590,-38.19,20240617,7610,10.38,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,100216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-60,5,-0.71,69732790,8261,99.78,8500,8500,8380,11050,5950,8500,8441.20,4.25,0,1349,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,795,3.92,0.36,12,0.09,2154.00,23432.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7930,6.43,20250121,13590,-37.90,20240617,7610,10.91,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N +20250314,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,-30,5,-0.35,560690,66,0.80,8500,8500,8470,11050,5950,8500,8495.30,4.25,0,-10,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,798,3.93,0.36,12,0.00,2154.00,23432.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7930,6.81,20250121,13590,-37.67,20240617,7610,11.30,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N 20250313,160214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,-70,5,-0.82,70550570,8279,77.04,8570,8590,8470,11140,6000,8570,8521.64,4.25,0,625,8690,8630,8570,8510,8450,8630,8510,471,2570,5000,5650,10,1,9422739,801,3.95,0.36,12,0.09,2154.00,23432.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,400044,N,N,31,N,00,N 20250313,150214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,-70,5,-0.82,65956250,7738,72.01,8570,8590,8470,11140,6000,8570,8523.68,4.25,0,623,8690,8630,8570,8510,8450,8630,8510,471,2570,5000,5650,10,1,9422739,801,3.95,0.36,12,0.08,2154.00,23432.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,400044,N,N,11,N,00,N 20250313,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8560,-10,5,-0.12,59630520,6994,65.08,8570,8590,8470,11140,6000,8570,8525.95,4.25,0,619,8690,8630,8570,8510,8450,8630,8510,471,2570,5000,5650,10,1,9422739,807,3.97,0.37,12,0.07,2154.00,23432.00,13590,20240617,-37.01,7610,20241209,12.48,10410,-17.77,20250123,7930,7.94,20250121,13590,-37.01,20240617,7610,12.48,20241209,0.58,N,006090,5000,471 억,,400044,N,N,11,N,00,N diff --git a/006110/price/prices-20250301.csv b/006110/price/prices-20250301.csv index b40e96da5c69..d5bf032847ac 100644 --- a/006110/price/prices-20250301.csv +++ b/006110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29550,-650,5,-2.15,1898069325,63746,63.15,29900,30800,29100,39250,21150,30200,29775.50,38.25,0,-7866,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4347,125.21,1.70,12,0.43,236.00,17332.00,99500,20240304,-70.30,27050,20250305,9.24,39500,-25.19,20250110,27050,9.24,20250305,98000,-69.85,20240326,27050,9.24,20250305,0.78,N,006110,500,73 억,,5627754,N,N,505,N,00,N +20250314,150216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29600,-600,5,-1.99,1717509550,57654,57.12,29900,30800,29100,39250,21150,30200,29789.95,38.25,0,-5668,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4355,125.42,1.71,12,0.39,236.00,17332.00,99500,20240304,-70.25,27050,20250305,9.43,39500,-25.06,20250110,27050,9.43,20250305,98000,-69.80,20240326,27050,9.43,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,140215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29800,-400,5,-1.32,1545957525,51868,51.39,29900,30800,29100,39250,21150,30200,29805.61,38.25,0,-4523,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4384,126.27,1.72,12,0.35,236.00,17332.00,99500,20240304,-70.05,27050,20250305,10.17,39500,-24.56,20250110,27050,10.17,20250305,98000,-69.59,20240326,27050,10.17,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,130215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29800,-400,5,-1.32,1342002400,45025,44.61,29900,30800,29100,39250,21150,30200,29805.72,38.25,0,-3439,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4384,126.27,1.72,12,0.31,236.00,17332.00,99500,20240304,-70.05,27050,20250305,10.17,39500,-24.56,20250110,27050,10.17,20250305,98000,-69.59,20240326,27050,10.17,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,120217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29700,-500,5,-1.66,1175045350,39423,39.06,29900,30800,29100,39250,21150,30200,29806.09,38.25,0,-1286,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4369,125.85,1.71,12,0.27,236.00,17332.00,99500,20240304,-70.15,27050,20250305,9.80,39500,-24.81,20250110,27050,9.80,20250305,98000,-69.69,20240326,27050,9.80,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,110215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29750,-450,5,-1.49,1102852150,36990,36.65,29900,30800,29100,39250,21150,30200,29814.87,38.25,0,-925,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4377,126.06,1.72,12,0.25,236.00,17332.00,99500,20240304,-70.10,27050,20250305,9.98,39500,-24.68,20250110,27050,9.98,20250305,98000,-69.64,20240326,27050,9.98,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,100216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29850,-350,5,-1.16,618065725,20501,20.31,29900,30800,29700,39250,21150,30200,30148.08,38.25,0,-1774,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4392,126.48,1.72,12,0.14,236.00,17332.00,99500,20240304,-70.00,27050,20250305,10.35,39500,-24.43,20250110,27050,10.35,20250305,98000,-69.54,20240326,27050,10.35,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N +20250314,090216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30150,-50,5,-0.17,20731650,691,0.68,29900,30150,29900,39250,21150,30200,30002.39,38.25,0,1,31666,30932,30216,29482,28766,30575,29125,74,9050,500,21740,50,1,14711916,4436,127.75,1.74,12,0.00,236.00,17332.00,99500,20240304,-69.70,27050,20250305,11.46,39500,-23.67,20250110,27050,11.46,20250305,98000,-69.23,20240326,27050,11.46,20250305,0.78,N,006110,500,73 억,,5627754,N,N,1429,N,00,N 20250313,160214,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30200,-200,5,-0.66,3024484425,100156,54.88,30250,30950,29500,39500,21300,30400,30197.66,38.28,0,2784,33666,32032,30316,28682,26966,32850,29500,74,9100,500,21880,50,1,14711916,4443,127.97,1.74,12,0.68,236.00,17332.00,99500,20240304,-69.65,27050,20250305,11.65,39500,-23.54,20250110,27050,11.65,20250305,98000,-69.18,20240326,27050,11.65,20250305,0.79,N,006110,500,73 억,,5631430,N,N,1414,N,00,N 20250313,150215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30350,-50,5,-0.16,2517801075,83381,45.68,30250,30950,29500,39500,21300,30400,30196.25,38.28,0,-133,33666,32032,30316,28682,26966,32850,29500,74,9100,500,21880,50,1,14711916,4465,128.60,1.75,12,0.57,236.00,17332.00,99500,20240304,-69.50,27050,20250305,12.20,39500,-23.16,20250110,27050,12.20,20250305,98000,-69.03,20240326,27050,12.20,20250305,0.79,N,006110,500,73 억,,5631430,N,N,16,N,00,N 20250313,140214,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30850,450,2,1.48,2294813750,76068,41.68,30250,30950,29500,39500,21300,30400,30167.82,38.28,0,-1547,33666,32032,30316,28682,26966,32850,29500,74,9100,500,21880,50,1,14711916,4539,130.72,1.78,12,0.52,236.00,17332.00,99500,20240304,-68.99,27050,20250305,14.05,39500,-21.90,20250110,27050,14.05,20250305,98000,-68.52,20240326,27050,14.05,20250305,0.79,N,006110,500,73 억,,5631430,N,N,16,N,00,N diff --git a/006120/price/prices-20250301.csv b/006120/price/prices-20250301.csv index c6a3080c1365..0a59b7057c46 100644 --- a/006120/price/prices-20250301.csv +++ b/006120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,1900,2,5.00,2736406150,69464,70.17,38200,40000,38000,49400,26600,38000,39393.16,13.93,0,-1453,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7496,4.26,0.27,12,0.37,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40000,-0.25,20250314,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,14,N,00,N +20250314,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39300,1300,2,3.42,2067221450,52607,53.14,38200,39650,38000,49400,26600,38000,39295.56,13.93,0,-2604,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7383,4.20,0.27,12,0.28,9366.00,146212.00,47000,20240408,-16.38,32550,20241028,20.74,39650,0.00,20250313,34200,14.91,20250203,47000,-16.38,20240408,32550,20.74,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39250,1250,2,3.29,1808556450,46025,46.49,38200,39650,38000,49400,26600,38000,39295.09,13.93,0,-1781,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7373,4.19,0.27,12,0.24,9366.00,146212.00,47000,20240408,-16.49,32550,20241028,20.58,39650,0.00,20250313,34200,14.77,20250203,47000,-16.49,20240408,32550,20.58,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,130215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39350,1350,2,3.55,1568804600,39925,40.33,38200,39650,38000,49400,26600,38000,39293.79,13.93,0,1728,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7392,4.20,0.27,12,0.21,9366.00,146212.00,47000,20240408,-16.28,32550,20241028,20.89,39650,0.00,20250313,34200,15.06,20250203,47000,-16.28,20240408,32550,20.89,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39400,1400,2,3.68,1394812150,35506,35.87,38200,39650,38000,49400,26600,38000,39283.84,13.93,0,2234,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7402,4.21,0.27,12,0.19,9366.00,146212.00,47000,20240408,-16.17,32550,20241028,21.04,39650,0.00,20250313,34200,15.20,20250203,47000,-16.17,20240408,32550,21.04,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,110216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39550,1550,2,4.08,1109886825,28285,28.57,38200,39650,38000,49400,26600,38000,39239.41,13.93,0,2981,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7430,4.22,0.27,12,0.15,9366.00,146212.00,47000,20240408,-15.85,32550,20241028,21.51,39650,0.00,20250313,34200,15.64,20250203,47000,-15.85,20240408,32550,21.51,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38700,700,2,1.84,202474250,5248,5.30,38200,38850,38000,49400,26600,38000,38581.22,13.93,0,-1189,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7270,4.13,0.26,12,0.03,9366.00,146212.00,47000,20240408,-17.66,32550,20241028,18.89,39650,-2.40,20250313,34200,13.16,20250203,47000,-17.66,20240408,32550,18.89,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N +20250314,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38350,350,2,0.92,19118850,499,0.50,38200,38800,38200,49400,26600,38000,38314.33,13.93,0,-334,41333,39666,37983,36316,34633,38825,35475,1049,11400,5000,28120,50,1,18785855,7204,4.09,0.26,12,0.00,9366.00,146212.00,47000,20240408,-18.40,32550,20241028,17.82,39650,-3.28,20250313,34200,12.13,20250203,47000,-18.40,20240408,32550,17.82,20241028,0.26,N,006120,5000,1048 억,,2616663,N,N,49,N,00,N 20250313,160214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,-1150,5,-2.94,1560384100,40275,113.22,38600,39650,36300,50800,27450,39150,38743.33,13.90,0,2747,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7139,4.06,0.26,12,0.21,9366.00,146212.00,47000,20240408,-19.15,32550,20241028,16.74,39650,-4.16,20250313,34200,11.11,20250203,47000,-19.15,20240408,32550,16.74,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,48,N,00,N 20250313,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38100,-1050,5,-2.68,1446668600,37285,104.82,38600,39650,36300,50800,27450,39150,38800.28,13.90,0,3881,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7157,4.07,0.26,12,0.20,9366.00,146212.00,47000,20240408,-18.94,32550,20241028,17.05,39650,-3.91,20250313,34200,11.40,20250203,47000,-18.94,20240408,32550,17.05,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N 20250313,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38250,-900,5,-2.30,1311511400,33744,94.86,38600,39650,36300,50800,27450,39150,38866.51,13.90,0,5372,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7186,4.08,0.26,12,0.18,9366.00,146212.00,47000,20240408,-18.62,32550,20241028,17.51,39650,-3.53,20250313,34200,11.84,20250203,47000,-18.62,20240408,32550,17.51,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N diff --git a/006140/price/prices-20250301.csv b/006140/price/prices-20250301.csv index b5b079d1b238..61e9a0ac39d7 100644 --- a/006140/price/prices-20250301.csv +++ b/006140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,10,2,0.17,47181910,7919,42.58,5900,6050,5880,7760,4180,5970,5958.06,0.42,0,-1566,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,897,14.69,0.71,12,0.05,407.00,8417.00,7410,20240527,-19.30,4070,20241212,46.93,7050,-15.18,20250210,4495,33.04,20250102,7410,-19.30,20240527,4070,46.93,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-10,5,-0.17,39765600,6676,35.90,5900,6050,5880,7760,4180,5970,5956.50,0.42,0,-1425,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,894,14.64,0.71,12,0.04,407.00,8417.00,7410,20240527,-19.57,4070,20241212,46.44,7050,-15.46,20250210,4495,32.59,20250102,7410,-19.57,20240527,4070,46.44,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,140216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,0,3,0.00,36794490,6177,33.22,5900,6050,5880,7760,4180,5970,5956.69,0.42,0,-1238,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,896,14.67,0.71,12,0.04,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,130215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,0,3,0.00,29287870,4920,26.46,5900,6050,5880,7760,4180,5970,5952.82,0.42,0,-1142,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,896,14.67,0.71,12,0.03,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,120217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,20,2,0.34,28353320,4763,25.61,5900,6050,5880,7760,4180,5970,5952.83,0.42,0,-986,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,899,14.72,0.71,12,0.03,407.00,8417.00,7410,20240527,-19.16,4070,20241212,47.17,7050,-15.04,20250210,4495,33.26,20250102,7410,-19.16,20240527,4070,47.17,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,110216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,0,3,0.00,20685690,3481,18.72,5900,6050,5880,7760,4180,5970,5942.46,0.42,0,-609,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,896,14.67,0.71,12,0.02,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,100217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-70,5,-1.17,9281130,1568,8.43,5900,6050,5880,7760,4180,5970,5919.09,0.42,0,477,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,885,14.50,0.70,12,0.01,407.00,8417.00,7410,20240527,-20.38,4070,20241212,44.96,7050,-16.31,20250210,4495,31.26,20250102,7410,-20.38,20240527,4070,44.96,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N +20250314,090216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-60,5,-1.01,1215580,206,1.11,5900,5910,5900,7760,4180,5970,5900.87,0.42,0,-16,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,887,14.52,0.70,12,0.00,407.00,8417.00,7410,20240527,-20.24,4070,20241212,45.21,7050,-16.17,20250210,4495,31.48,20250102,7410,-20.24,20240527,4070,45.21,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N 20250313,160215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-40,5,-0.67,109803200,18487,159.71,5950,6060,5840,7810,4210,6010,5939.48,0.19,0,-3013,6263,6136,6063,5936,5863,6100,5900,75,1800,500,3840,10,1,15000000,896,14.67,0.71,12,0.12,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.68,N,006140,500,75 억,,29230,N,N,0,N,00,N 20250313,150215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,-120,5,-2.00,92332450,15540,134.25,5950,6060,5840,7810,4210,6010,5941.60,0.19,0,-1890,6263,6136,6063,5936,5863,6100,5900,75,1800,500,3840,10,1,15000000,884,14.47,0.70,12,0.10,407.00,8417.00,7410,20240527,-20.51,4070,20241212,44.72,7050,-16.45,20250210,4495,31.03,20250102,7410,-20.51,20240527,4070,44.72,20241212,0.68,N,006140,500,75 억,,29230,N,N,0,N,00,N 20250313,140215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-40,5,-0.67,85856270,14444,124.79,5950,6060,5840,7810,4210,6010,5944.08,0.19,0,-1843,6263,6136,6063,5936,5863,6100,5900,75,1800,500,3840,10,1,15000000,896,14.67,0.71,12,0.10,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.68,N,006140,500,75 억,,29230,N,N,0,N,00,N diff --git a/006200/price/prices-20250301.csv b/006200/price/prices-20250301.csv index 7145484b5e6a..304033e935f9 100644 --- a/006200/price/prices-20250301.csv +++ b/006200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,706,16,2,2.32,13563056,19380,93.62,692,706,687,897,483,690,699.85,1.72,0,-632,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,330,-11.39,0.23,12,0.04,-62.00,3007.00,1115,20240314,-36.68,621,20241210,13.69,770,-8.31,20250120,671,5.22,20250312,1115,-36.68,20240314,621,13.69,20241210,1.53,N,006200,500,234 억,,806321,N,N,14,N,00,N +20250314,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,703,13,2,1.88,13298352,19005,91.81,692,705,687,897,483,690,699.73,1.72,0,-652,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,329,-11.34,0.23,12,0.04,-62.00,3007.00,1115,20240314,-36.95,621,20241210,13.20,770,-8.70,20250120,671,4.77,20250312,1115,-36.95,20240314,621,13.20,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,704,14,2,2.03,11569396,16529,79.85,692,705,687,897,483,690,699.95,1.72,0,-167,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,329,-11.35,0.23,12,0.04,-62.00,3007.00,1115,20240314,-36.86,621,20241210,13.37,770,-8.57,20250120,671,4.92,20250312,1115,-36.86,20240314,621,13.37,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,702,12,2,1.74,11323822,16180,78.16,692,705,687,897,483,690,699.87,1.72,0,-189,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,329,-11.32,0.23,12,0.03,-62.00,3007.00,1115,20240314,-37.04,621,20241210,13.04,770,-8.83,20250120,671,4.62,20250312,1115,-37.04,20240314,621,13.04,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,700,10,2,1.45,1858971,2679,12.94,692,702,687,897,483,690,693.90,1.72,0,-189,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,328,-11.29,0.23,12,0.01,-62.00,3007.00,1115,20240314,-37.22,621,20241210,12.72,770,-9.09,20250120,671,4.32,20250312,1115,-37.22,20240314,621,12.72,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,701,11,2,1.59,1763765,2543,12.28,692,702,687,897,483,690,693.58,1.72,0,-189,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,328,-11.31,0.23,12,0.01,-62.00,3007.00,1115,20240314,-37.13,621,20241210,12.88,770,-8.96,20250120,671,4.47,20250312,1115,-37.13,20240314,621,12.88,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,693,3,2,0.43,652408,943,4.56,692,693,687,897,483,690,691.84,1.72,0,-187,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,324,-11.18,0.23,12,0.00,-62.00,3007.00,1115,20240314,-37.85,621,20241210,11.59,770,-10.00,20250120,671,3.28,20250312,1115,-37.85,20240314,621,11.59,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N +20250314,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,692,2,2,0.29,10380,15,0.07,692,692,692,897,483,690,692.00,1.72,0,-1,710,700,694,684,678,697,681,234,207,500,460,1,1,46803136,324,-11.16,0.23,12,0.00,-62.00,3007.00,1115,20240314,-37.94,621,20241210,11.43,770,-10.13,20250120,671,3.13,20250312,1115,-37.94,20240314,621,11.43,20241210,1.53,N,006200,500,234 억,,806321,N,N,135,N,00,N 20250313,160215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,690,0,3,0.00,13967250,20199,48.52,694,704,688,897,483,690,691.48,1.62,0,-994,748,719,695,666,642,716,663,234,207,500,460,1,1,46803136,323,-11.13,0.23,12,0.04,-62.00,3007.00,1115,20240314,-38.12,621,20241210,11.11,770,-10.39,20250120,671,2.83,20250312,1115,-38.12,20240314,621,11.11,20241210,1.53,N,006200,500,234 억,,757501,N,N,135,N,00,N 20250313,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,4,2,0.58,12612090,18235,43.80,694,704,688,897,483,690,691.64,1.62,0,835,748,719,695,666,642,716,663,234,207,500,460,1,1,46803136,325,-11.19,0.23,12,0.04,-62.00,3007.00,1115,20240314,-37.76,621,20241210,11.76,770,-9.87,20250120,671,3.43,20250312,1115,-37.76,20240314,621,11.76,20241210,1.53,N,006200,500,234 억,,757501,N,N,54,N,00,N 20250313,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,688,-2,5,-0.29,12590576,18204,43.73,694,704,688,897,483,690,691.64,1.62,0,866,748,719,695,666,642,716,663,234,207,500,460,1,1,46803136,322,-11.10,0.23,12,0.04,-62.00,3007.00,1115,20240314,-38.30,621,20241210,10.79,770,-10.65,20250120,671,2.53,20250312,1115,-38.30,20240314,621,10.79,20241210,1.53,N,006200,500,234 억,,757501,N,N,54,N,00,N diff --git a/006220/price/prices-20250301.csv b/006220/price/prices-20250301.csv index 831d65ba746a..1947e4be4f72 100644 --- a/006220/price/prices-20250301.csv +++ b/006220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7760,-70,5,-0.89,296832425,38130,66.85,7760,7840,7760,10170,5490,7830,7784.81,0.43,0,-11242,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2493,48.81,0.47,12,0.12,159.00,16678.00,16900,20240419,-54.08,6750,20241209,14.96,8760,-11.42,20250102,7660,1.31,20250311,16900,-54.08,20240419,6750,14.96,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,93,N,00,N +20250314,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7790,-40,5,-0.51,208928515,26812,47.01,7760,7840,7760,10170,5490,7830,7792.35,0.43,0,-8375,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2503,48.99,0.47,12,0.08,159.00,16678.00,16900,20240419,-53.91,6750,20241209,15.41,8760,-11.07,20250102,7660,1.70,20250311,16900,-53.91,20240419,6750,15.41,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,140217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7790,-40,5,-0.51,180220205,23124,40.54,7760,7840,7760,10170,5490,7830,7793.64,0.43,0,-6714,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2503,48.99,0.47,12,0.07,159.00,16678.00,16900,20240419,-53.91,6750,20241209,15.41,8760,-11.07,20250102,7660,1.70,20250311,16900,-53.91,20240419,6750,15.41,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,130216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7800,-30,5,-0.38,170210015,21840,38.29,7760,7840,7760,10170,5490,7830,7793.50,0.43,0,-6169,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2506,49.06,0.47,12,0.07,159.00,16678.00,16900,20240419,-53.85,6750,20241209,15.56,8760,-10.96,20250102,7660,1.83,20250311,16900,-53.85,20240419,6750,15.56,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,120218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7800,-30,5,-0.38,110086315,14141,24.79,7760,7840,7760,10170,5490,7830,7784.90,0.43,0,-1540,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2506,49.06,0.47,12,0.04,159.00,16678.00,16900,20240419,-53.85,6750,20241209,15.56,8760,-10.96,20250102,7660,1.83,20250311,16900,-53.85,20240419,6750,15.56,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,110217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7820,-10,5,-0.13,84966720,10918,19.14,7760,7840,7760,10170,5490,7830,7782.26,0.43,0,1569,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2512,49.18,0.47,12,0.03,159.00,16678.00,16900,20240419,-53.73,6750,20241209,15.85,8760,-10.73,20250102,7660,2.09,20250311,16900,-53.73,20240419,6750,15.85,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,100217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7810,-20,5,-0.26,65791600,8460,14.83,7760,7840,7760,10170,5490,7830,7776.78,0.43,0,2328,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2509,49.12,0.47,12,0.03,159.00,16678.00,16900,20240419,-53.79,6750,20241209,15.70,8760,-10.84,20250102,7660,1.96,20250311,16900,-53.79,20240419,6750,15.70,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N +20250314,090217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7830,0,3,0.00,20677090,2664,4.67,7760,7840,7760,10170,5490,7830,7761.67,0.43,0,487,7936,7882,7806,7752,7676,7910,7780,1606,2340,5000,5010,10,1,32128774,2516,49.25,0.47,12,0.01,159.00,16678.00,16900,20240419,-53.67,6750,20241209,16.00,8760,-10.62,20250102,7660,2.22,20250311,16900,-53.67,20240419,6750,16.00,20241209,1.95,N,006220,5000,1606 억,,139122,N,N,0,N,00,N 20250313,160215,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7830,100,2,1.29,438998990,56211,161.59,7730,7860,7730,10040,5420,7730,7809.84,0.36,0,7542,7803,7766,7713,7676,7623,7785,7695,1606,2310,5000,4940,10,1,32128774,2516,49.25,0.47,12,0.17,159.00,16678.00,16900,20240419,-53.67,6750,20241209,16.00,8760,-10.62,20250102,7660,2.22,20250311,16900,-53.67,20240419,6750,16.00,20241209,1.94,N,006220,5000,1606 억,,114845,N,N,1,N,00,N 20250313,150216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7770,40,2,0.52,408621900,52318,150.40,7730,7860,7730,10040,5420,7730,7810.35,0.36,0,9069,7803,7766,7713,7676,7623,7785,7695,1606,2310,5000,4940,10,1,32128774,2496,48.87,0.47,12,0.16,159.00,16678.00,16900,20240419,-54.02,6750,20241209,15.11,8760,-11.30,20250102,7660,1.44,20250311,16900,-54.02,20240419,6750,15.11,20241209,1.94,N,006220,5000,1606 억,,114845,N,N,1,N,00,N 20250313,140216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7780,50,2,0.65,388837310,49774,143.08,7730,7860,7730,10040,5420,7730,7812.06,0.36,0,10224,7803,7766,7713,7676,7623,7785,7695,1606,2310,5000,4940,10,1,32128774,2500,48.93,0.47,12,0.15,159.00,16678.00,16900,20240419,-53.96,6750,20241209,15.26,8760,-11.19,20250102,7660,1.57,20250311,16900,-53.96,20240419,6750,15.26,20241209,1.94,N,006220,5000,1606 억,,114845,N,N,1,N,00,N diff --git a/006260/price/prices-20250301.csv b/006260/price/prices-20250301.csv index ce55d137abb1..47c3f0ab8702 100644 --- a/006260/price/prices-20250301.csv +++ b/006260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130100,9000,2,7.43,300587233750,2335147,72.21,127400,132900,123800,157400,84800,121100,128721.77,15.46,0,84765,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41892,9.61,0.86,12,7.25,13539.00,151295.00,194800,20240521,-33.21,84500,20241118,53.96,136700,-4.83,20250219,93000,39.89,20250102,194800,-33.21,20240521,84500,53.96,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,3106,N,00,N +20250314,150218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130100,9000,2,7.43,289673750600,2251255,69.61,127400,132900,123800,157400,84800,121100,128672.14,15.46,0,60476,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41892,9.61,0.86,12,6.99,13539.00,151295.00,194800,20240521,-33.21,84500,20241118,53.96,136700,-4.83,20250219,93000,39.89,20250102,194800,-33.21,20240521,84500,53.96,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,140217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130400,9300,2,7.68,272003848150,2115592,65.42,127400,132900,123800,157400,84800,121100,128571.05,15.46,0,50379,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41989,9.63,0.86,12,6.57,13539.00,151295.00,194800,20240521,-33.06,84500,20241118,54.32,136700,-4.61,20250219,93000,40.22,20250102,194800,-33.06,20240521,84500,54.32,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,130216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,129950,8850,2,7.31,245686625900,1913562,59.17,127400,132900,123800,157400,84800,121100,128392.32,15.46,0,27401,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41844,9.60,0.86,12,5.94,13539.00,151295.00,194800,20240521,-33.29,84500,20241118,53.79,136700,-4.94,20250219,93000,39.73,20250102,194800,-33.29,20240521,84500,53.79,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,120218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128000,6900,2,5.70,217539742600,1696128,52.45,127400,132900,123800,157400,84800,121100,128256.70,15.46,0,-13079,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41216,9.45,0.85,12,5.27,13539.00,151295.00,194800,20240521,-34.29,84500,20241118,51.48,136700,-6.36,20250219,93000,37.63,20250102,194800,-34.29,20240521,84500,51.48,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,110217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,125800,4700,2,3.88,202880801850,1580784,48.88,127400,132900,123800,157400,84800,121100,128341.91,15.46,0,-22916,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,40508,9.29,0.83,12,4.91,13539.00,151295.00,194800,20240521,-35.42,84500,20241118,48.88,136700,-7.97,20250219,93000,35.27,20250102,194800,-35.42,20240521,84500,48.88,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,100217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,127100,6000,2,4.95,167945131950,1302743,40.28,127400,132900,126000,157400,84800,121100,128916.59,15.46,0,-29606,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,40926,9.39,0.84,12,4.05,13539.00,151295.00,194800,20240521,-34.75,84500,20241118,50.41,136700,-7.02,20250219,93000,36.67,20250102,194800,-34.75,20240521,84500,50.41,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N +20250314,090217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,127900,6800,2,5.62,28311957000,221934,6.86,127400,129000,126300,157400,84800,121100,127569.44,15.46,0,-26901,137433,129266,118333,110166,99233,133350,114250,1610,36300,5000,87190,100,1,32200000,41184,9.45,0.85,12,0.69,13539.00,151295.00,194800,20240521,-34.34,84500,20241118,51.36,136700,-6.44,20250219,93000,37.53,20250102,194800,-34.34,20240521,84500,51.36,20241118,1.44,N,006260,5000,1610 억,,4977537,N,N,7667,N,00,N 20250313,160215,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121100,19300,2,18.96,374497770650,3133907,1527.54,108800,126500,107400,132300,71300,101800,119497.71,15.16,0,90014,104066,102932,101566,100432,99066,102250,99750,1610,30500,5000,73290,100,1,32200000,38994,8.94,0.80,12,9.73,13539.00,151295.00,194800,20240521,-37.83,84500,20241118,43.31,136700,-11.41,20250219,93000,30.22,20250102,194800,-37.83,20240521,84500,43.31,20241118,1.46,N,006260,5000,1610 억,,4880515,N,N,7657,N,00,N 20250313,150216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121800,20000,2,19.65,354009352250,2965777,1445.59,108800,126500,107400,132300,71300,101800,119364.80,15.16,0,71739,104066,102932,101566,100432,99066,102250,99750,1610,30500,5000,73290,100,1,32200000,39220,9.00,0.81,12,9.21,13539.00,151295.00,194800,20240521,-37.47,84500,20241118,44.14,136700,-10.90,20250219,93000,30.97,20250102,194800,-37.47,20240521,84500,44.14,20241118,1.46,N,006260,5000,1610 억,,4880515,N,N,96,N,00,N 20250313,140216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,125300,23500,2,23.08,305998836700,2571099,1253.21,108800,126500,107400,132300,71300,101800,119014.81,15.16,0,57724,104066,102932,101566,100432,99066,102250,99750,1610,30500,5000,73290,100,1,32200000,40347,9.25,0.83,12,7.98,13539.00,151295.00,194800,20240521,-35.68,84500,20241118,48.28,136700,-8.34,20250219,93000,34.73,20250102,194800,-35.68,20240521,84500,48.28,20241118,1.46,N,006260,5000,1610 억,,4880515,N,N,96,N,00,N diff --git a/006280/price/prices-20250301.csv b/006280/price/prices-20250301.csv index 93cbc044ac69..6a6813113046 100644 --- a/006280/price/prices-20250301.csv +++ b/006280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128500,2600,2,2.07,6531592100,50608,120.64,125900,131100,125900,163600,88200,125900,129063.94,19.63,0,1563,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15017,-56.38,1.12,12,0.43,-2279.00,114314.00,181800,20241021,-29.32,108600,20240419,18.32,179500,-28.41,20250102,123000,4.47,20250304,181800,-29.32,20241021,108600,18.32,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,394,N,00,N +20250314,150218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128500,2600,2,2.07,6211298650,48118,114.70,125900,131100,125900,163600,88200,125900,129084.79,19.63,0,2310,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15017,-56.38,1.12,12,0.41,-2279.00,114314.00,181800,20241021,-29.32,108600,20240419,18.32,179500,-28.41,20250102,123000,4.47,20250304,181800,-29.32,20241021,108600,18.32,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,140217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128600,2700,2,2.14,5656488600,43803,104.42,125900,131100,125900,163600,88200,125900,129134.80,19.63,0,3912,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15029,-56.43,1.12,12,0.37,-2279.00,114314.00,181800,20241021,-29.26,108600,20240419,18.42,179500,-28.36,20250102,123000,4.55,20250304,181800,-29.26,20241021,108600,18.42,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,130216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129400,3500,2,2.78,5026286850,38908,92.75,125900,131100,125900,163600,88200,125900,129183.98,19.63,0,5190,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15122,-56.78,1.13,12,0.33,-2279.00,114314.00,181800,20241021,-28.82,108600,20240419,19.15,179500,-27.91,20250102,123000,5.20,20250304,181800,-28.82,20241021,108600,19.15,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,120218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129100,3200,2,2.54,4583488250,35477,84.57,125900,131100,125900,163600,88200,125900,129196.14,19.63,0,6333,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15087,-56.65,1.13,12,0.30,-2279.00,114314.00,181800,20241021,-28.99,108600,20240419,18.88,179500,-28.08,20250102,123000,4.96,20250304,181800,-28.99,20241021,108600,18.88,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,110217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129100,3200,2,2.54,3853408900,29818,71.08,125900,131100,125900,163600,88200,125900,129231.08,19.63,0,7027,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15087,-56.65,1.13,12,0.26,-2279.00,114314.00,181800,20241021,-28.99,108600,20240419,18.88,179500,-28.08,20250102,123000,4.96,20250304,181800,-28.99,20241021,108600,18.88,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,100218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130800,4900,2,3.89,2484698000,19315,46.04,125900,130800,125900,163600,88200,125900,128640.99,19.63,0,7099,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,15286,-57.39,1.14,12,0.17,-2279.00,114314.00,181800,20241021,-28.05,108600,20240419,20.44,179500,-27.13,20250102,123000,6.34,20250304,181800,-28.05,20241021,108600,20.44,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N +20250314,090218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126200,300,2,0.24,47214200,375,0.89,125900,126200,125900,163600,88200,125900,125904.55,19.63,0,-284,128233,127066,125933,124766,123633,126500,124200,584,37700,5000,95680,100,1,11686538,14748,-55.38,1.10,12,0.00,-2279.00,114314.00,181800,20241021,-30.58,108600,20240419,16.21,179500,-29.69,20250102,123000,2.60,20250304,181800,-30.58,20241021,108600,16.21,20240419,1.03,N,006280,5000,584 억,,2293932,N,N,388,N,00,N 20250313,160216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125900,-300,5,-0.24,5268738800,41875,164.52,126200,127100,124800,164000,88400,126200,125820.61,19.64,0,-2406,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14713,-55.24,1.10,12,0.36,-2279.00,114314.00,181800,20241021,-30.75,108600,20240419,15.93,179500,-29.86,20250102,123000,2.36,20250304,181800,-30.75,20241021,108600,15.93,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,388,N,00,N 20250313,150216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125600,-600,5,-0.48,4232963400,33642,132.17,126200,127100,124800,164000,88400,126200,125823.77,19.64,0,-1670,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14678,-55.11,1.10,12,0.29,-2279.00,114314.00,181800,20241021,-30.91,108600,20240419,15.65,179500,-30.03,20250102,123000,2.11,20250304,181800,-30.91,20241021,108600,15.65,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N 20250313,140216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125600,-600,5,-0.48,3386910150,26908,105.72,126200,127100,124800,164000,88400,126200,125870.01,19.64,0,-1865,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14678,-55.11,1.10,12,0.23,-2279.00,114314.00,181800,20241021,-30.91,108600,20240419,15.65,179500,-30.03,20250102,123000,2.11,20250304,181800,-30.91,20241021,108600,15.65,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N diff --git a/006340/price/prices-20250301.csv b/006340/price/prices-20250301.csv index a98ada470afc..71d4248b1e14 100644 --- a/006340/price/prices-20250301.csv +++ b/006340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3095,100,2,3.34,3796613712,1241499,145.10,2995,3110,2995,3890,2100,2995,3058.02,4.00,0,199415,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2321,35.17,2.11,12,1.66,88.00,1467.00,5450,20240513,-43.21,1205,20240304,156.85,4095,-24.42,20250116,2865,8.03,20250311,5450,-43.21,20240513,1302,137.71,20240314,8.23,N,006340,500,374 억,,2999078,N,N,777,N,00,N +20250314,150218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3080,85,2,2.84,3556305435,1163756,136.02,2995,3110,2995,3890,2100,2995,3055.90,4.00,0,201737,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2309,35.00,2.10,12,1.55,88.00,1467.00,5450,20240513,-43.49,1205,20240304,155.60,4095,-24.79,20250116,2865,7.50,20250311,5450,-43.49,20240513,1302,136.56,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,140217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3070,75,2,2.50,2349867275,773212,90.37,2995,3075,2995,3890,2100,2995,3039.12,4.00,0,171615,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2302,34.89,2.09,12,1.03,88.00,1467.00,5450,20240513,-43.67,1205,20240304,154.77,4095,-25.03,20250116,2865,7.16,20250311,5450,-43.67,20240513,1302,135.79,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,130217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3050,55,2,1.84,1858503189,612513,71.59,2995,3065,2995,3890,2100,2995,3034.25,4.00,0,127281,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2287,34.66,2.08,12,0.82,88.00,1467.00,5450,20240513,-44.04,1205,20240304,153.11,4095,-25.52,20250116,2865,6.46,20250311,5450,-44.04,20240513,1302,134.25,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,120219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3045,50,2,1.67,1519566405,501534,58.62,2995,3060,2995,3890,2100,2995,3029.86,4.00,0,136235,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2283,34.60,2.08,12,0.67,88.00,1467.00,5450,20240513,-44.13,1205,20240304,152.70,4095,-25.64,20250116,2865,6.28,20250311,5450,-44.13,20240513,1302,133.87,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,110217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3060,65,2,2.17,1311208051,432994,50.61,2995,3060,2995,3890,2100,2995,3028.26,4.00,0,132726,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2294,34.77,2.09,12,0.58,88.00,1467.00,5450,20240513,-43.85,1205,20240304,153.94,4095,-25.27,20250116,2865,6.81,20250311,5450,-43.85,20240513,1302,135.02,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,100218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3030,35,2,1.17,762409784,251248,29.36,2995,3060,2995,3890,2100,2995,3034.54,4.00,0,46619,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2272,34.43,2.07,12,0.34,88.00,1467.00,5450,20240513,-44.40,1205,20240304,151.45,4095,-26.01,20250116,2865,5.76,20250311,5450,-44.40,20240513,1302,132.72,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N +20250314,090218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3025,30,2,1.00,55688570,18528,2.17,2995,3035,2995,3890,2100,2995,3005.83,4.00,0,3684,3121,3057,3011,2947,2901,3090,2980,375,895,500,1910,5,1,74979175,2268,34.38,2.06,12,0.02,88.00,1467.00,5450,20240513,-44.50,1205,20240304,151.04,4095,-26.13,20250116,2865,5.58,20250311,5450,-44.50,20240513,1302,132.33,20240314,8.23,N,006340,500,374 억,,2999078,N,N,56,N,00,N 20250313,160216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2995,35,2,1.18,2547468786,843800,113.38,2970,3075,2965,3845,2075,2960,3019.06,4.13,0,-110074,3036,2997,2966,2927,2896,2982,2912,375,885,500,1890,5,1,74979175,2246,23.22,2.23,12,1.13,129.00,1345.00,5450,20240513,-45.05,1205,20240304,148.55,4095,-26.86,20250116,2865,4.54,20250311,5450,-45.05,20240513,1263,137.13,20240313,8.13,N,006340,500,374 억,,3095755,N,N,56,N,00,N 20250313,150217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2995,35,2,1.18,2402313902,795342,106.87,2970,3075,2965,3845,2075,2960,3020.48,4.13,0,-104783,3036,2997,2966,2927,2896,2982,2912,375,885,500,1890,5,1,74979175,2246,23.22,2.23,12,1.06,129.00,1345.00,5450,20240513,-45.05,1205,20240304,148.55,4095,-26.86,20250116,2865,4.54,20250311,5450,-45.05,20240513,1263,137.13,20240313,8.13,N,006340,500,374 억,,3095755,N,N,0,N,00,N 20250313,140216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2995,35,2,1.18,2165757970,716333,96.25,2970,3075,2965,3845,2075,2960,3023.40,4.13,0,-82998,3036,2997,2966,2927,2896,2982,2912,375,885,500,1890,5,1,74979175,2246,23.22,2.23,12,0.96,129.00,1345.00,5450,20240513,-45.05,1205,20240304,148.55,4095,-26.86,20250116,2865,4.54,20250311,5450,-45.05,20240513,1263,137.13,20240313,8.13,N,006340,500,374 억,,3095755,N,N,0,N,00,N diff --git a/006360/price/prices-20250301.csv b/006360/price/prices-20250301.csv index 91156374ea9b..1586c2efa95a 100644 --- a/006360/price/prices-20250301.csv +++ b/006360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17780,40,2,0.23,3397942560,190194,43.50,17750,18120,17690,23050,12420,17740,17865.67,24.87,0,-13427,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15216,-3.16,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-18.25,14040,20240419,26.64,19800,-10.20,20250218,16620,6.98,20250203,21750,-18.25,20240827,14040,26.64,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,1108,N,00,N +20250314,150219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17800,60,2,0.34,2913401675,162961,37.27,17750,18120,17690,23050,12420,17740,17877.91,24.87,0,-12448,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15234,-3.16,0.35,12,0.19,-5631.00,50839.00,21750,20240827,-18.16,14040,20240419,26.78,19800,-10.10,20250218,16620,7.10,20250203,21750,-18.16,20240827,14040,26.78,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,140218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17820,80,2,0.45,2488279610,139101,31.81,17750,18120,17690,23050,12420,17740,17888.29,24.87,0,-11274,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15251,-3.16,0.35,12,0.16,-5631.00,50839.00,21750,20240827,-18.07,14040,20240419,26.92,19800,-10.00,20250218,16620,7.22,20250203,21750,-18.07,20240827,14040,26.92,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,130217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17850,110,2,0.62,2147103670,119993,27.44,17750,18120,17690,23050,12420,17740,17893.57,24.87,0,-10221,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15276,-3.17,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.93,14040,20240419,27.14,19800,-9.85,20250218,16620,7.40,20250203,21750,-17.93,20240827,14040,27.14,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,120219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17840,100,2,0.56,1878320780,104945,24.00,17750,18120,17690,23050,12420,17740,17898.14,24.87,0,-7349,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15268,-3.17,0.35,12,0.12,-5631.00,50839.00,21750,20240827,-17.98,14040,20240419,27.07,19800,-9.90,20250218,16620,7.34,20250203,21750,-17.98,20240827,14040,27.07,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,110218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17800,60,2,0.34,1604269250,89569,20.49,17750,18120,17690,23050,12420,17740,17910.99,24.87,0,-2860,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15234,-3.16,0.35,12,0.10,-5631.00,50839.00,21750,20240827,-18.16,14040,20240419,26.78,19800,-10.10,20250218,16620,7.10,20250203,21750,-18.16,20240827,14040,26.78,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,100218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,150,2,0.85,1157903930,64483,14.75,17750,18120,17690,23050,12420,17740,17956.73,24.87,0,5643,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15311,-3.18,0.35,12,0.08,-5631.00,50839.00,21750,20240827,-17.75,14040,20240419,27.42,19800,-9.65,20250218,16620,7.64,20250203,21750,-17.75,20240827,14040,27.42,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N +20250314,090218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17690,-50,5,-0.28,29260090,1650,0.38,17750,17780,17690,23050,12420,17740,17733.39,24.87,0,-215,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15139,-3.14,0.35,12,0.00,-5631.00,50839.00,21750,20240827,-18.67,14040,20240419,26.00,19800,-10.66,20250218,16620,6.44,20250203,21750,-18.67,20240827,14040,26.00,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N 20250313,160216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17740,-340,5,-1.88,7829604315,436918,147.90,18100,18330,17700,23500,12660,18080,17920.45,24.95,0,-120823,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15182,-3.15,0.35,12,0.51,-5631.00,50839.00,21750,20240827,-18.44,14040,20240419,26.35,19800,-10.40,20250218,16620,6.74,20250203,21750,-18.44,20240827,14040,26.35,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,8102,N,00,N 20250313,150217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17800,-280,5,-1.55,5103617725,283304,95.90,18100,18330,17770,23500,12660,18080,18014.63,24.95,0,-89245,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15234,-3.16,0.35,12,0.33,-5631.00,50839.00,21750,20240827,-18.16,14040,20240419,26.78,19800,-10.10,20250218,16620,7.10,20250203,21750,-18.16,20240827,14040,26.78,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N 20250313,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17955,-125,5,-0.69,3851397265,213108,72.14,18100,18330,17910,23500,12660,18080,18072.51,24.95,0,-65520,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15366,-3.19,0.35,12,0.25,-5631.00,50839.00,21750,20240827,-17.45,14040,20240419,27.88,19800,-9.32,20250218,16620,8.03,20250203,21750,-17.45,20240827,14040,27.88,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N diff --git a/006370/price/prices-20250301.csv b/006370/price/prices-20250301.csv index 2f07e56fe710..ce323ceeaaba 100644 --- a/006370/price/prices-20250301.csv +++ b/006370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7850,-1600,5,-16.93,3403946105,429490,716.37,9480,9480,7500,12280,6620,9450,7925.84,3.80,0,-18574,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,849,-2.86,0.37,12,3.97,-2740.00,21497.00,11000,20250226,-28.64,4965,20241210,58.11,11000,-28.64,20250226,5220,50.38,20250102,11000,-28.64,20250226,4965,58.11,20241210,0.18,N,006370,5000,541 억,,411523,N,N,3,N,00,N +20250314,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8020,-1430,5,-15.13,3278039045,413551,689.78,9480,9480,7500,12280,6620,9450,7926.57,3.80,0,-17956,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,868,-2.93,0.37,12,3.82,-2740.00,21497.00,11000,20250226,-27.09,4965,20241210,61.53,11000,-27.09,20250226,5220,53.64,20250102,11000,-27.09,20250226,4965,61.53,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7700,-1750,5,-18.52,2934981055,370104,617.31,9480,9480,7500,12280,6620,9450,7930.15,3.80,0,-18786,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,833,-2.81,0.36,12,3.42,-2740.00,21497.00,11000,20250226,-30.00,4965,20241210,55.09,11000,-30.00,20250226,5220,47.51,20250102,11000,-30.00,20250226,4965,55.09,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7780,-1670,5,-17.67,2506208625,314213,524.09,9480,9480,7500,12280,6620,9450,7976.15,3.80,0,-16466,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,842,-2.84,0.36,12,2.90,-2740.00,21497.00,11000,20250226,-29.27,4965,20241210,56.70,11000,-29.27,20250226,5220,49.04,20250102,11000,-29.27,20250226,4965,56.70,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7890,-1560,5,-16.51,2124632685,265802,443.34,9480,9480,7500,12280,6620,9450,7993.29,3.80,0,-11224,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,854,-2.88,0.37,12,2.46,-2740.00,21497.00,11000,20250226,-28.27,4965,20241210,58.91,11000,-28.27,20250226,5220,51.15,20250102,11000,-28.27,20250226,4965,58.91,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7850,-1600,5,-16.93,1868342015,233139,388.86,9480,9480,7500,12280,6620,9450,8013.85,3.80,0,-6747,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,849,-2.86,0.37,12,2.15,-2740.00,21497.00,11000,20250226,-28.64,4965,20241210,58.11,11000,-28.64,20250226,5220,50.38,20250102,11000,-28.64,20250226,4965,58.11,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,100219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7720,-1730,5,-18.31,1645087820,204615,341.29,9480,9480,7500,12280,6620,9450,8039.92,3.80,0,-1813,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,835,-2.82,0.36,12,1.89,-2740.00,21497.00,11000,20250226,-29.82,4965,20241210,55.49,11000,-29.82,20250226,5220,47.89,20250102,11000,-29.82,20250226,4965,55.49,20241210,0.18,N,006370,5000,541 억,,411523,N,N,30,N,00,N +20250314,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8840,-610,5,-6.46,90762990,9919,16.54,9480,9480,8840,12280,6620,9450,9150.42,3.80,0,3592,10216,9832,9396,9012,8576,9615,8795,541,2830,5000,6800,10,1,10821611,957,-3.23,0.41,12,0.09,-2740.00,21497.00,11000,20250226,-19.64,4965,20241210,78.05,11000,-19.64,20250226,5220,69.35,20250102,11000,-19.64,20250226,4965,78.05,20241210,0.18,N,006370,5000,541 억,,411523,Y,N,30,N,00,N 20250313,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9450,-310,5,-3.18,555595205,59953,60.90,9650,9780,8960,12680,6840,9760,9264.08,3.90,0,-10186,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1023,-3.45,0.44,12,0.55,-2740.00,21497.00,11000,20250226,-14.09,4965,20241210,90.33,11000,-14.09,20250226,5220,81.03,20250102,11000,-14.09,20250226,4965,90.33,20241210,0.18,N,006370,5000,541 억,,422377,N,N,30,N,00,N 20250313,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9320,-440,5,-4.51,313676265,33489,34.02,9650,9780,9190,12680,6840,9760,9366.55,3.90,0,-10554,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1009,-3.40,0.43,12,0.31,-2740.00,21497.00,11000,20250226,-15.27,4965,20241210,87.71,11000,-15.27,20250226,5220,78.54,20250102,11000,-15.27,20250226,4965,87.71,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N 20250313,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9420,-340,5,-3.48,245555175,26145,26.56,9650,9780,9200,12680,6840,9760,9392.05,3.90,0,-8128,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1019,-3.44,0.44,12,0.24,-2740.00,21497.00,11000,20250226,-14.36,4965,20241210,89.73,11000,-14.36,20250226,5220,80.46,20250102,11000,-14.36,20250226,4965,89.73,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N diff --git a/006380/price/prices-20250301.csv b/006380/price/prices-20250301.csv index 5d626cd697ae..7f52d60e9b8c 100644 --- a/006380/price/prices-20250301.csv +++ b/006380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,150219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,140218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,130217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,120220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,110218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,100219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250314,090219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240304,0.00,3660,20240304,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240314,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250313,160217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240229,0.00,3660,20240229,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240313,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250313,150217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240229,0.00,3660,20240229,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240313,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250313,140217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240229,0.00,3660,20240229,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240313,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250301.csv b/006390/price/prices-20250301.csv index 1f7bb800443d..7e645ffc1ac4 100644 --- a/006390/price/prices-20250301.csv +++ b/006390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14930,30,2,0.20,265779495,18008,117.35,14820,15100,14530,19370,10430,14900,14758.97,0.41,0,3877,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2886,8.23,0.74,12,0.09,1814.00,20229.00,17200,20240607,-13.20,13100,20241209,13.97,15400,-3.05,20250310,13300,12.26,20250106,17200,-13.20,20240607,13100,13.97,20241209,0.31,N,006390,5000,966 억,,79414,N,N,19,N,00,N +20250314,150220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14800,-100,5,-0.67,261407115,17713,115.43,14820,15100,14530,19370,10430,14900,14757.92,0.41,0,4039,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2860,8.16,0.73,12,0.09,1814.00,20229.00,17200,20240607,-13.95,13100,20241209,12.98,15400,-3.90,20250310,13300,11.28,20250106,17200,-13.95,20240607,13100,12.98,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,140219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14730,-170,5,-1.14,225897975,15310,99.77,14820,15100,14530,19370,10430,14900,14754.93,0.41,0,4200,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2847,8.12,0.73,12,0.08,1814.00,20229.00,17200,20240607,-14.36,13100,20241209,12.44,15400,-4.35,20250310,13300,10.75,20250106,17200,-14.36,20240607,13100,12.44,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,130218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14600,-300,5,-2.01,206371620,13980,91.10,14820,15100,14530,19370,10430,14900,14761.92,0.41,0,3664,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2822,8.05,0.72,12,0.07,1814.00,20229.00,17200,20240607,-15.12,13100,20241209,11.45,15400,-5.19,20250310,13300,9.77,20250106,17200,-15.12,20240607,13100,11.45,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,120220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14820,-80,5,-0.54,85318220,5731,37.35,14820,15100,14760,19370,10430,14900,14887.14,0.41,0,717,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2864,8.17,0.73,12,0.03,1814.00,20229.00,17200,20240607,-13.84,13100,20241209,13.13,15400,-3.77,20250310,13300,11.43,20250106,17200,-13.84,20240607,13100,13.13,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,110219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14930,30,2,0.20,36874040,2463,16.05,14820,15100,14820,19370,10430,14900,14971.19,0.41,0,-169,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2886,8.23,0.74,12,0.01,1814.00,20229.00,17200,20240607,-13.20,13100,20241209,13.97,15400,-3.05,20250310,13300,12.26,20250106,17200,-13.20,20240607,13100,13.97,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,100219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14970,70,2,0.47,20281490,1352,8.81,14820,15100,14820,19370,10430,14900,15001.10,0.41,0,-168,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2893,8.25,0.74,12,0.01,1814.00,20229.00,17200,20240607,-12.97,13100,20241209,14.27,15400,-2.79,20250310,13300,12.56,20250106,17200,-12.97,20240607,13100,14.27,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N +20250314,090219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14830,-70,5,-0.47,815110,55,0.36,14820,14830,14820,19370,10430,14900,14820.18,0.41,0,-12,15566,15232,15046,14712,14526,15400,14880,966,4470,5000,11020,10,1,19327672,2866,8.18,0.73,12,0.00,1814.00,20229.00,17200,20240607,-13.78,13100,20241209,13.21,15400,-3.70,20250310,13300,11.50,20250106,17200,-13.78,20240607,13100,13.21,20241209,0.31,N,006390,5000,966 억,,79414,N,N,55,N,00,N 20250313,160217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14900,40,2,0.27,231995995,15345,77.80,14860,15380,14860,19310,10410,14860,15118.67,0.40,0,-2592,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2880,8.21,0.74,12,0.08,1814.00,20229.00,17200,20240607,-13.37,13100,20241209,13.74,15400,-3.25,20250310,13300,12.03,20250106,17200,-13.37,20240607,13100,13.74,20241209,0.31,N,006390,5000,966 억,,77453,N,N,55,N,00,N 20250313,150218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14960,100,2,0.67,220006695,14541,73.72,14860,15380,14860,19310,10410,14860,15130.09,0.40,0,-2211,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2891,8.25,0.74,12,0.08,1814.00,20229.00,17200,20240607,-13.02,13100,20241209,14.20,15400,-2.86,20250310,13300,12.48,20250106,17200,-13.02,20240607,13100,14.20,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N 20250313,140217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14960,100,2,0.67,201575375,13307,67.47,14860,15380,14860,19310,10410,14860,15148.07,0.40,0,-2117,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2891,8.25,0.74,12,0.07,1814.00,20229.00,17200,20240607,-13.02,13100,20241209,14.20,15400,-2.86,20250310,13300,12.48,20250106,17200,-13.02,20240607,13100,14.20,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N diff --git a/006400/price/prices-20250301.csv b/006400/price/prices-20250301.csv index 32bc78323ecb..50ce8c5508b7 100644 --- a/006400/price/prices-20250301.csv +++ b/006400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160219,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,191400,-12600,5,-6.18,540325013850,2771818,259.87,199500,209500,189300,265000,143000,204000,194925.55,33.31,0,-436906,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,131615,22.48,0.67,12,4.03,8515.00,285746.00,494500,20240325,-61.29,189300,20250314,1.11,254500,-24.79,20250107,189300,1.11,20250314,494500,-61.29,20240325,189300,1.11,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,4890,N,00,N +20250314,150220,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,192600,-11400,5,-5.59,515660962500,2643094,247.80,199500,209500,189300,265000,143000,204000,195081.84,33.31,0,-441580,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,132440,22.62,0.67,12,3.84,8515.00,285746.00,494500,20240325,-61.05,189300,20250314,1.74,254500,-24.32,20250107,189300,1.74,20250314,494500,-61.05,20240325,189300,1.74,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,140219,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,190900,-13100,5,-6.42,473804392600,2425002,227.36,199500,209500,189300,265000,143000,204000,195366.60,33.31,0,-467565,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,131271,22.42,0.67,12,3.53,8515.00,285746.00,494500,20240325,-61.40,189300,20250314,0.85,254500,-24.99,20250107,189300,0.85,20250314,494500,-61.40,20240325,189300,0.85,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,130218,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,190900,-13100,5,-6.42,447248805050,2285990,214.32,199500,209500,189300,265000,143000,204000,195630.79,33.31,0,-449178,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,131271,22.42,0.67,12,3.32,8515.00,285746.00,494500,20240325,-61.40,189300,20250314,0.85,254500,-24.99,20250107,189300,0.85,20250314,494500,-61.40,20240325,189300,0.85,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,120220,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,190900,-13100,5,-6.42,418670067150,2136253,200.28,199500,209500,189300,265000,143000,204000,195965.94,33.31,0,-397143,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,131271,22.42,0.67,12,3.11,8515.00,285746.00,494500,20240325,-61.40,189300,20250314,0.85,254500,-24.99,20250107,189300,0.85,20250314,494500,-61.40,20240325,189300,0.85,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,110219,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,190300,-13700,5,-6.72,372146452050,1892282,177.41,199500,209500,189300,265000,143000,204000,196647.42,33.31,0,-312236,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,130859,22.35,0.67,12,2.75,8515.00,285746.00,494500,20240325,-61.52,189300,20250314,0.53,254500,-25.23,20250107,189300,0.53,20250314,494500,-61.52,20240325,189300,0.53,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,100220,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,193900,-10100,5,-4.95,235909594050,1179638,110.60,199500,209500,193500,265000,143000,204000,199968.90,33.31,0,-110067,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,100,1,68764530,133334,22.77,0.68,12,1.72,8515.00,285746.00,494500,20240325,-60.79,193500,20250314,0.21,254500,-23.81,20250107,193500,0.21,20250314,494500,-60.79,20240325,193500,0.21,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N +20250314,090219,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,204500,500,2,0.25,34963219300,173675,16.28,199500,206500,199500,265000,143000,204000,201240.43,33.31,0,41091,220666,212332,208166,199832,195666,210250,197750,3485,61000,5000,150960,500,1,68764530,140623,24.02,0.72,12,0.25,8515.00,285746.00,494500,20240325,-58.65,199500,20250314,2.51,254500,-19.65,20250107,199500,2.51,20250314,494500,-58.65,20240325,199500,2.51,20250314,1.11,N,006400,5000,3484 억,,22907181,N,N,28450,N,00,N 20250313,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,-9000,5,-4.23,218326571750,1053563,277.91,215500,216500,204000,276500,149500,213000,207228.88,33.43,0,-199212,217666,215332,212666,210332,207666,216500,211500,3485,63500,5000,157620,500,1,68764530,140280,23.96,0.71,12,1.53,8515.00,285746.00,494500,20240325,-58.75,200000,20250210,2.00,254500,-19.84,20250107,200000,2.00,20250210,494500,-58.75,20240325,200000,2.00,20250210,1.07,N,006400,5000,3484 억,,22989119,N,N,28421,N,00,N 20250313,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,-8000,5,-3.76,154983701500,743301,196.07,215500,216500,204500,276500,149500,213000,208507.20,33.43,0,-145688,217666,215332,212666,210332,207666,216500,211500,3485,63500,5000,157620,500,1,68764530,140967,24.08,0.72,12,1.08,8515.00,285746.00,494500,20240325,-58.54,200000,20250210,2.50,254500,-19.45,20250107,200000,2.50,20250210,494500,-58.54,20240325,200000,2.50,20250210,1.07,N,006400,5000,3484 억,,22989119,N,N,3565,N,00,N 20250313,140218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,-6500,5,-3.05,115586384250,551465,145.47,215500,216500,206000,276500,149500,213000,209598.64,33.43,0,-106452,217666,215332,212666,210332,207666,216500,211500,3485,63500,5000,157620,500,1,68764530,141999,24.25,0.72,12,0.80,8515.00,285746.00,494500,20240325,-58.24,200000,20250210,3.25,254500,-18.86,20250107,200000,3.25,20250210,494500,-58.24,20240325,200000,3.25,20250210,1.07,N,006400,5000,3484 억,,22989119,N,N,3565,N,00,N diff --git a/006490/price/prices-20250301.csv b/006490/price/prices-20250301.csv index 1ecc2ccc6d30..61af9f852c60 100644 --- a/006490/price/prices-20250301.csv +++ b/006490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1401,1,2,0.07,588226701,421583,76.03,1400,1429,1364,1820,980,1400,1395.26,1.53,0,11354,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1672,-5.39,4.00,12,0.35,-260.00,350.00,2360,20241016,-40.64,800,20240627,75.12,2150,-34.84,20250211,1319,6.22,20250311,2360,-40.64,20241016,800,75.12,20240627,0.06,N,006490,500,596 억,,1827043,N,N,32,N,00,N +20250314,150220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1405,5,2,0.36,555546785,398241,71.82,1400,1429,1364,1820,980,1400,1395.00,1.53,0,11338,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1677,-5.40,4.01,12,0.33,-260.00,350.00,2360,20241016,-40.47,800,20240627,75.62,2150,-34.65,20250211,1319,6.52,20250311,2360,-40.47,20241016,800,75.62,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,140219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1405,5,2,0.36,522232720,374537,67.54,1400,1429,1364,1820,980,1400,1394.34,1.53,0,11175,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1677,-5.40,4.01,12,0.31,-260.00,350.00,2360,20241016,-40.47,800,20240627,75.62,2150,-34.65,20250211,1319,6.52,20250311,2360,-40.47,20241016,800,75.62,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,130218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1403,3,2,0.21,453704246,325637,58.73,1400,1429,1364,1820,980,1400,1393.28,1.53,0,10786,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1675,-5.40,4.01,12,0.27,-260.00,350.00,2360,20241016,-40.55,800,20240627,75.38,2150,-34.74,20250211,1319,6.37,20250311,2360,-40.55,20241016,800,75.38,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,120220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1404,4,2,0.29,422468682,303361,54.71,1400,1429,1364,1820,980,1400,1392.63,1.53,0,14243,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1676,-5.40,4.01,12,0.25,-260.00,350.00,2360,20241016,-40.51,800,20240627,75.50,2150,-34.70,20250211,1319,6.44,20250311,2360,-40.51,20241016,800,75.50,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,110219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1394,-6,5,-0.43,371600950,267106,48.17,1400,1429,1364,1820,980,1400,1391.21,1.53,0,15260,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1664,-5.36,3.98,12,0.22,-260.00,350.00,2360,20241016,-40.93,800,20240627,74.25,2150,-35.16,20250211,1319,5.69,20250311,2360,-40.93,20241016,800,74.25,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,100220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1382,-18,5,-1.29,217165463,155698,28.08,1400,1429,1364,1820,980,1400,1394.79,1.53,0,-3623,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1650,-5.32,3.95,12,0.13,-260.00,350.00,2360,20241016,-41.44,800,20240627,72.75,2150,-35.72,20250211,1319,4.78,20250311,2360,-41.44,20241016,800,72.75,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N +20250314,090220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1409,9,2,0.64,20213457,14397,2.60,1400,1414,1400,1820,980,1400,1404.00,1.53,0,-9659,1498,1449,1420,1371,1342,1434,1356,597,420,500,980,1,1,119368998,1682,-5.42,4.03,12,0.01,-260.00,350.00,2360,20241016,-40.30,800,20240627,76.12,2150,-34.47,20250211,1319,6.82,20250311,2360,-40.30,20241016,800,76.12,20240627,0.06,N,006490,500,596 억,,1827043,N,N,320,N,00,N 20250313,160218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1400,-44,5,-3.05,771612281,547193,40.49,1436,1469,1391,1877,1011,1444,1410.12,1.45,0,-39638,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1671,-5.38,4.00,12,0.46,-260.00,350.00,2360,20241016,-40.68,800,20240627,75.00,2150,-34.88,20250211,1319,6.14,20250311,2360,-40.68,20241016,800,75.00,20240627,0.06,N,006490,500,596 억,,1729475,N,N,320,N,00,N 20250313,150218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1405,-39,5,-2.70,739759236,524496,38.81,1436,1469,1391,1877,1011,1444,1410.41,1.45,0,-36367,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1677,-5.40,4.01,12,0.44,-260.00,350.00,2360,20241016,-40.47,800,20240627,75.62,2150,-34.65,20250211,1319,6.52,20250311,2360,-40.47,20241016,800,75.62,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N 20250313,140218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1411,-33,5,-2.29,697593381,494590,36.60,1436,1469,1391,1877,1011,1444,1410.44,1.45,0,-43114,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1684,-5.43,4.03,12,0.41,-260.00,350.00,2360,20241016,-40.21,800,20240627,76.38,2150,-34.37,20250211,1319,6.97,20250311,2360,-40.21,20241016,800,76.38,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N diff --git a/006570/price/prices-20250301.csv b/006570/price/prices-20250301.csv index c721f56d0fe5..87e43eb206a4 100644 --- a/006570/price/prices-20250301.csv +++ b/006570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,5,2,0.20,3821700,1549,24.25,2475,2500,2450,3210,1730,2470,2467.20,0.79,0,11,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,377,-4.73,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120791,N,N,4,N,00,N +20250314,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,3507425,1422,22.26,2475,2500,2450,3210,1730,2470,2466.54,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,3504955,1421,22.25,2475,2500,2450,3210,1730,2470,2466.54,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,130219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,3504955,1421,22.25,2475,2500,2450,3210,1730,2470,2466.54,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,5,2,0.20,3453370,1400,21.92,2475,2500,2450,3210,1730,2470,2466.69,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,377,-4.73,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,110219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,5,2,0.20,3453370,1400,21.92,2475,2500,2450,3210,1730,2470,2466.69,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,377,-4.73,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,25,2,1.01,1837735,744,11.65,2475,2500,2450,3210,1730,2470,2470.07,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,380,-4.77,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.41,2350,20250305,6.17,2690,-7.25,20250205,2350,6.17,20250305,3345,-25.41,20240910,2350,6.17,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N +20250314,090220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,30,2,1.21,27350,11,0.17,2475,2500,2475,3210,1730,2470,2486.36,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,381,-4.78,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.26,2350,20250305,6.38,2690,-7.06,20250205,2350,6.38,20250305,3345,-25.26,20240910,2350,6.38,20250305,0.00,N,006570,1000,164 억,,120791,N,N,44,N,00,N 20250313,160218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,25,2,1.02,15638970,6387,37.88,2445,2490,2415,3175,1715,2445,2448.56,0.76,0,-122,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,376,-4.72,0.53,12,0.04,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,115913,N,N,44,N,00,N 20250313,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,35,2,1.43,15216565,6216,36.86,2445,2490,2415,3175,1715,2445,2447.97,0.76,0,-122,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,378,-4.74,0.53,12,0.04,-523.00,4680.00,3345,20240910,-25.86,2350,20250305,5.53,2690,-7.81,20250205,2350,5.53,20250305,3345,-25.86,20240910,2350,5.53,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N 20250313,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,2490780,1025,6.08,2445,2445,2415,3175,1715,2445,2430.03,0.76,0,-72,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,371,-4.66,0.52,12,0.01,-523.00,4680.00,3345,20240910,-27.20,2350,20250305,3.62,2690,-9.48,20250205,2350,3.62,20250305,3345,-27.20,20240910,2350,3.62,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N diff --git a/006620/price/prices-20250301.csv b/006620/price/prices-20250301.csv index 77b544461c20..d6252f83c338 100644 --- a/006620/price/prices-20250301.csv +++ b/006620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,135,2,2.83,394642860,80947,72.23,4800,4920,4770,6200,3340,4770,4871.50,2.22,0,18585,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1396,11.82,1.19,12,0.28,415.00,4129.00,8990,20240724,-45.44,4300,20241210,14.07,6050,-18.93,20250106,4720,3.92,20250313,8990,-45.44,20240724,4300,14.07,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,140,2,2.94,327621020,67279,60.04,4800,4920,4770,6200,3340,4770,4869.60,2.22,0,18895,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1398,11.83,1.19,12,0.24,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4720,4.03,20250313,8990,-45.38,20240724,4300,14.19,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,140220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4915,145,2,3.04,291780395,59984,53.53,4800,4920,4770,6200,3340,4770,4864.31,2.22,0,17170,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1399,11.84,1.19,12,0.21,415.00,4129.00,8990,20240724,-45.33,4300,20241210,14.30,6050,-18.76,20250106,4720,4.13,20250313,8990,-45.33,20240724,4300,14.30,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,130219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,140,2,2.94,276907200,56957,50.82,4800,4920,4770,6200,3340,4770,4861.70,2.22,0,16820,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1398,11.83,1.19,12,0.20,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4720,4.03,20250313,8990,-45.38,20240724,4300,14.19,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,120221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4895,125,2,2.62,254245345,52335,46.70,4800,4920,4770,6200,3340,4770,4858.05,2.22,0,16067,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1393,11.80,1.19,12,0.18,415.00,4129.00,8990,20240724,-45.55,4300,20241210,13.84,6050,-19.09,20250106,4720,3.71,20250313,8990,-45.55,20240724,4300,13.84,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,110220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,140,2,2.94,217071390,44742,39.93,4800,4920,4770,6200,3340,4770,4851.63,2.22,0,14302,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1398,11.83,1.19,12,0.16,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4720,4.03,20250313,8990,-45.38,20240724,4300,14.19,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,100220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4900,130,2,2.73,160914425,33278,29.70,4800,4920,4770,6200,3340,4770,4835.47,2.22,0,16385,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1395,11.81,1.19,12,0.12,415.00,4129.00,8990,20240724,-45.49,4300,20241210,13.95,6050,-19.01,20250106,4720,3.81,20250313,8990,-45.49,20240724,4300,13.95,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N +20250314,090220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4780,10,2,0.21,6988690,1462,1.30,4800,4800,4770,6200,3340,4770,4780.26,2.22,0,-1294,4990,4880,4800,4690,4610,4840,4650,142,1430,500,3520,5,1,28464992,1361,11.52,1.16,12,0.01,415.00,4129.00,8990,20240724,-46.83,4300,20241210,11.16,6050,-20.99,20250106,4720,1.27,20250313,8990,-46.83,20240724,4300,11.16,20241210,3.49,N,006620,500,142 억,,631433,N,N,0,N,00,N 20250313,160218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4770,-60,5,-1.24,534357440,111665,239.20,4800,4910,4720,6270,3385,4830,4785.36,2.30,0,-37034,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1358,11.49,1.16,12,0.39,415.00,4129.00,8990,20240724,-46.94,4300,20241210,10.93,6050,-21.16,20250106,4720,1.06,20250313,8990,-46.94,20240724,4300,10.93,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N 20250313,150219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4730,-100,5,-2.07,407397370,84876,181.81,4800,4910,4730,6270,3385,4830,4799.91,2.30,0,-16778,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1346,11.40,1.15,12,0.30,415.00,4129.00,8990,20240724,-47.39,4300,20241210,10.00,6050,-21.82,20250106,4725,0.11,20250311,8990,-47.39,20240724,4300,10.00,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N 20250313,140218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4780,-50,5,-1.04,287181980,59614,127.70,4800,4910,4770,6270,3385,4830,4817.36,2.30,0,-3285,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1361,11.52,1.16,12,0.21,415.00,4129.00,8990,20240724,-46.83,4300,20241210,11.16,6050,-20.99,20250106,4725,1.16,20250311,8990,-46.83,20240724,4300,11.16,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N diff --git a/006650/price/prices-20250301.csv b/006650/price/prices-20250301.csv index 83c372b793f9..cc0bcbf7e50d 100644 --- a/006650/price/prices-20250301.csv +++ b/006650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98900,700,2,0.71,2084225750,21038,35.14,97700,101500,97300,127600,68800,98200,99069.65,6.35,0,-5405,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6429,-75.38,0.35,12,0.32,-1312.00,278659.00,161000,20240520,-38.57,68400,20241209,44.59,110300,-10.34,20250214,75300,31.34,20250103,161000,-38.57,20240520,68400,44.59,20241209,0.88,N,006650,5000,410 억,,412604,N,N,57,N,00,N +20250314,150221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,1300,2,1.32,1940316250,19586,32.71,97700,101500,97300,127600,68800,98200,99066.49,6.35,0,-4667,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6468,-75.84,0.36,12,0.30,-1312.00,278659.00,161000,20240520,-38.20,68400,20241209,45.47,110300,-9.79,20250214,75300,32.14,20250103,161000,-38.20,20240520,68400,45.47,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,140220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,500,2,0.51,1579098350,15947,26.64,97700,101500,97300,127600,68800,98200,99021.66,6.35,0,-3297,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6416,-75.23,0.35,12,0.25,-1312.00,278659.00,161000,20240520,-38.70,68400,20241209,44.30,110300,-10.52,20250214,75300,31.08,20250103,161000,-38.70,20240520,68400,44.30,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,130219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98600,400,2,0.41,1344226700,13571,22.67,97700,101500,97300,127600,68800,98200,99051.41,6.35,0,-3044,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6409,-75.15,0.35,12,0.21,-1312.00,278659.00,161000,20240520,-38.76,68400,20241209,44.15,110300,-10.61,20250214,75300,30.94,20250103,161000,-38.76,20240520,68400,44.15,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,120221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,800,2,0.81,1175606700,11863,19.81,97700,101500,97300,127600,68800,98200,99098.60,6.35,0,-2224,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6435,-75.46,0.36,12,0.18,-1312.00,278659.00,161000,20240520,-38.51,68400,20241209,44.74,110300,-10.24,20250214,75300,31.47,20250103,161000,-38.51,20240520,68400,44.74,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,110220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98400,200,2,0.20,1043126850,10518,17.57,97700,101500,97300,127600,68800,98200,99175.40,6.35,0,-1804,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6396,-75.00,0.35,12,0.16,-1312.00,278659.00,161000,20240520,-38.88,68400,20241209,43.86,110300,-10.79,20250214,75300,30.68,20250103,161000,-38.88,20240520,68400,43.86,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,100221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,0,3,0.00,729946050,7313,12.21,97700,101500,97600,127600,68800,98200,99814.86,6.35,0,-622,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6383,-74.85,0.35,12,0.11,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N +20250314,090221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,300,2,0.31,28324000,289,0.48,97700,99000,97600,127600,68800,98200,98006.92,6.35,0,-17,104600,101400,98800,95600,93000,103000,97200,410,29400,5000,72660,100,1,6500000,6403,-75.08,0.35,12,0.00,-1312.00,278659.00,161000,20240520,-38.82,68400,20241209,44.01,110300,-10.70,20250214,75300,30.81,20250103,161000,-38.82,20240520,68400,44.01,20241209,0.88,N,006650,5000,410 억,,412604,N,N,418,N,00,N 20250313,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,-300,5,-0.30,5917400850,59839,326.65,97500,102000,96200,128000,69000,98500,98888.99,6.34,0,-3700,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6383,-74.85,0.35,12,0.92,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.88,N,006650,5000,410 억,,412212,N,N,416,N,00,N 20250313,150219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99400,900,2,0.91,3689632050,37187,203.00,97500,102000,96200,128000,69000,98500,99218.33,6.34,0,-3656,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6461,-75.76,0.36,12,0.57,-1312.00,278659.00,161000,20240520,-38.26,68400,20241209,45.32,110300,-9.88,20250214,75300,32.01,20250103,161000,-38.26,20240520,68400,45.32,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N 20250313,140219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,800,2,0.81,3174708900,31986,174.61,97500,102000,96200,128000,69000,98500,99253.08,6.34,0,-3617,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6455,-75.69,0.36,12,0.49,-1312.00,278659.00,161000,20240520,-38.32,68400,20241209,45.18,110300,-9.97,20250214,75300,31.87,20250103,161000,-38.32,20240520,68400,45.18,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N diff --git a/006660/price/prices-20250301.csv b/006660/price/prices-20250301.csv index 304014728d57..b22cec9f0bd9 100644 --- a/006660/price/prices-20250301.csv +++ b/006660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17950,580,2,3.34,19200555535,1076453,73.13,17370,18280,17370,22550,12160,17370,17836.94,0.63,0,57291,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1459,10.57,0.54,12,13.25,1699.00,33381.00,21350,20250225,-15.93,8110,20241209,121.33,21350,-15.93,20250225,8750,105.14,20250102,21350,-15.93,20250225,8110,121.33,20241209,7.84,N,006660,500,40 억,,51153,N,N,2,N,00,N +20250314,150221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17710,340,2,1.96,17082852255,958210,65.10,17370,18280,17370,22550,12160,17370,17828.08,0.63,0,34038,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1439,10.42,0.53,12,11.79,1699.00,33381.00,21350,20250225,-17.05,8110,20241209,118.37,21350,-17.05,20250225,8750,102.40,20250102,21350,-17.05,20250225,8110,118.37,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,140220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17680,310,2,1.78,15632981195,876457,59.54,17370,18280,17370,22550,12160,17370,17836.78,0.63,0,20125,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1437,10.41,0.53,12,10.79,1699.00,33381.00,21350,20250225,-17.19,8110,20241209,118.00,21350,-17.19,20250225,8750,102.06,20250102,21350,-17.19,20250225,8110,118.00,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,130220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17680,310,2,1.78,14730230285,825317,56.07,17370,18280,17370,22550,12160,17370,17848.21,0.63,0,17183,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1437,10.41,0.53,12,10.16,1699.00,33381.00,21350,20250225,-17.19,8110,20241209,118.00,21350,-17.19,20250225,8750,102.06,20250102,21350,-17.19,20250225,8110,118.00,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,120222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17660,290,2,1.67,5712620910,324177,22.02,17370,17940,17370,22550,12160,17370,17622.24,0.63,0,35300,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1435,10.39,0.53,12,3.99,1699.00,33381.00,21350,20250225,-17.28,8110,20241209,117.76,21350,-17.28,20250225,8750,101.83,20250102,21350,-17.28,20250225,8110,117.76,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,110220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17500,130,2,0.75,5197699525,294928,20.04,17370,17940,17370,22550,12160,17370,17623.98,0.63,0,29571,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1422,10.30,0.52,12,3.63,1699.00,33381.00,21350,20250225,-18.03,8110,20241209,115.78,21350,-18.03,20250225,8750,100.00,20250102,21350,-18.03,20250225,8110,115.78,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,100221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17540,170,2,0.98,4332617805,245455,16.67,17370,17940,17370,22550,12160,17370,17651.85,0.63,0,30495,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1425,10.32,0.53,12,3.02,1699.00,33381.00,21350,20250225,-17.85,8110,20241209,116.28,21350,-17.85,20250225,8750,100.46,20250102,21350,-17.85,20250225,8110,116.28,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N +20250314,090221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17510,140,2,0.81,353108920,20248,1.38,17370,17530,17370,22550,12160,17370,17440.65,0.63,0,1832,19783,18576,17973,16766,16163,18275,16465,41,5180,500,11460,10,1,8126314,1423,10.31,0.52,12,0.25,1699.00,33381.00,21350,20250225,-17.99,8110,20241209,115.91,21350,-17.99,20250225,8750,100.11,20250102,21350,-17.99,20250225,8110,115.91,20241209,7.84,N,006660,500,40 억,,51153,N,N,22,N,00,N 20250313,160219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17370,-1510,5,-8.00,24677614860,1344754,64.71,18650,19180,17370,24500,13220,18880,18353.54,1.03,0,-35279,19766,19322,18786,18342,17806,19545,18565,41,5620,500,12460,10,1,8126314,1412,10.22,0.52,12,16.55,1699.00,33381.00,21350,20250225,-18.64,8110,20241209,114.18,21350,-18.64,20250225,8750,98.51,20250102,21350,-18.64,20250225,8110,114.18,20241209,7.70,N,006660,500,40 억,,84070,N,N,22,N,00,N 20250313,150220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17440,-1440,5,-7.63,22999956315,1248321,60.07,18650,19180,17420,24500,13220,18880,18424.17,1.03,0,-42697,19766,19322,18786,18342,17806,19545,18565,41,5620,500,12460,10,1,8126314,1417,10.26,0.52,12,15.36,1699.00,33381.00,21350,20250225,-18.31,8110,20241209,115.04,21350,-18.31,20250225,8750,99.31,20250102,21350,-18.31,20250225,8110,115.04,20241209,7.70,N,006660,500,40 억,,84070,N,N,9,N,00,N 20250313,140219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17890,-990,5,-5.24,21025243405,1136229,54.67,18650,19180,17630,24500,13220,18880,18503.91,1.03,0,-37945,19766,19322,18786,18342,17806,19545,18565,41,5620,500,12460,10,1,8126314,1454,10.53,0.54,12,13.98,1699.00,33381.00,21350,20250225,-16.21,8110,20241209,120.59,21350,-16.21,20250225,8750,104.46,20250102,21350,-16.21,20250225,8110,120.59,20241209,7.70,N,006660,500,40 억,,84070,N,N,9,N,00,N diff --git a/006730/price/prices-20250301.csv b/006730/price/prices-20250301.csv index 836b0613734a..877038108da0 100644 --- a/006730/price/prices-20250301.csv +++ b/006730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5430,90,2,1.69,732044985,133914,73.10,5360,5550,5360,6940,3740,5340,5466.53,10.66,0,731,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3580,2.65,0.42,12,0.20,2052.00,13083.00,8250,20240517,-34.18,5060,20241220,7.31,5800,-6.38,20250226,5340,1.69,20250313,8250,-34.18,20240517,5060,7.31,20241220,0.49,N,006730,500,337 억,,7025091,N,N,4,N,00,N +20250314,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,120,2,2.25,645269225,117956,64.39,5360,5550,5360,6940,3740,5340,5470.42,10.66,0,-3528,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3600,2.66,0.42,12,0.18,2052.00,13083.00,8250,20240517,-33.82,5060,20241220,7.91,5800,-5.86,20250226,5340,2.25,20250313,8250,-33.82,20240517,5060,7.91,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,140220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5430,90,2,1.69,472103875,86404,47.17,5360,5550,5360,6940,3740,5340,5463.91,10.66,0,11181,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3580,2.65,0.42,12,0.13,2052.00,13083.00,8250,20240517,-34.18,5060,20241220,7.31,5800,-6.38,20250226,5340,1.69,20250313,8250,-34.18,20240517,5060,7.31,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,130220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5440,100,2,1.87,437545075,80046,43.69,5360,5550,5360,6940,3740,5340,5466.17,10.66,0,7769,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3586,2.65,0.42,12,0.12,2052.00,13083.00,8250,20240517,-34.06,5060,20241220,7.51,5800,-6.21,20250226,5340,1.87,20250313,8250,-34.06,20240517,5060,7.51,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,120222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5430,90,2,1.69,403402120,73767,40.27,5360,5550,5360,6940,3740,5340,5468.60,10.66,0,6611,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3580,2.65,0.42,12,0.11,2052.00,13083.00,8250,20240517,-34.18,5060,20241220,7.31,5800,-6.38,20250226,5340,1.69,20250313,8250,-34.18,20240517,5060,7.31,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,110221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,180,2,3.37,287975230,52600,28.71,5360,5550,5360,6940,3740,5340,5474.81,10.66,0,-2231,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3639,2.69,0.42,12,0.08,2052.00,13083.00,8250,20240517,-33.09,5060,20241220,9.09,5800,-4.83,20250226,5340,3.37,20250313,8250,-33.09,20240517,5060,9.09,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,100221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,110,2,2.06,79388690,14607,7.97,5360,5460,5360,6940,3740,5340,5434.98,10.66,0,4003,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3593,2.66,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.94,5060,20241220,7.71,5800,-6.03,20250226,5340,2.06,20250313,8250,-33.94,20240517,5060,7.71,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N +20250314,090221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5400,60,2,1.12,6654850,1240,0.68,5360,5400,5360,6940,3740,5340,5366.81,10.66,0,865,5593,5466,5403,5276,5213,5435,5245,337,1600,500,4050,10,1,65926923,3560,2.63,0.41,12,0.00,2052.00,13083.00,8250,20240517,-34.55,5060,20241220,6.72,5800,-6.90,20250226,5340,1.12,20250313,8250,-34.55,20240517,5060,6.72,20241220,0.49,N,006730,500,337 억,,7025091,N,N,0,N,00,N 20250313,160219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5340,-160,5,-2.91,987260320,182558,206.56,5520,5530,5340,7150,3850,5500,5408.25,10.64,0,-62952,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3520,2.60,0.41,12,0.28,2052.00,13083.00,8250,20240517,-35.27,5060,20241220,5.53,5800,-7.93,20250226,5340,0.00,20250313,8250,-35.27,20240517,5060,5.53,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N 20250313,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5370,-130,5,-2.36,688385420,126607,143.25,5520,5530,5350,7150,3850,5500,5437.18,10.64,0,-46794,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3540,2.62,0.41,12,0.19,2052.00,13083.00,8250,20240517,-34.91,5060,20241220,6.13,5800,-7.41,20250226,5350,0.37,20250313,8250,-34.91,20240517,5060,6.13,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N 20250313,140219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5400,-100,5,-1.82,565204840,103702,117.33,5520,5530,5380,7150,3850,5500,5450.28,10.64,0,-42188,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3560,2.63,0.41,12,0.16,2052.00,13083.00,8250,20240517,-34.55,5060,20241220,6.72,5800,-6.90,20250226,5350,0.93,20250203,8250,-34.55,20240517,5060,6.72,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N diff --git a/006740/price/prices-20250301.csv b/006740/price/prices-20250301.csv index c2a5659f5204..b748bd2d0b7e 100644 --- a/006740/price/prices-20250301.csv +++ b/006740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,6,2,0.60,58332768,58678,95.27,990,1001,990,1290,696,993,994.11,0.55,0,15008,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,559,-8.84,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.41,N,006740,500,291 억,,309785,N,N,6,N,00,N +20250314,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,5,2,0.50,46604968,46886,76.12,990,1001,990,1290,696,993,994.01,0.55,0,11259,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,558,-8.83,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,140221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,5,2,0.50,41578189,41831,67.92,990,1001,990,1290,696,993,993.96,0.55,0,11271,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,558,-8.83,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,130220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,4,2,0.40,36334903,36562,59.36,990,1001,990,1290,696,993,993.79,0.55,0,7363,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,557,-8.82,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,120222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,3,2,0.30,27762366,27948,45.38,990,1001,990,1290,696,993,993.36,0.55,0,3455,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,557,-8.81,0.38,12,0.05,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,110221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,1,2,0.10,16935073,17033,27.65,990,1001,990,1290,696,993,994.25,0.55,0,1219,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,556,-8.80,0.37,12,0.03,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,100221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,5,2,0.50,9209390,9254,15.02,990,1001,990,1290,696,993,995.18,0.55,0,12,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,558,-8.83,0.38,12,0.02,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N +20250314,090221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,6,2,0.60,702969,709,1.15,990,1001,990,1290,696,993,991.49,0.55,0,-77,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,559,-8.84,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N 20250313,160219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,0,3,0.00,61117108,61517,111.89,993,1000,984,1290,696,993,993.50,0.52,0,-434,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.11,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,289917,N,N,3,N,00,N 20250313,150220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,3,2,0.30,56426620,56796,103.30,993,1000,984,1290,696,993,993.50,0.52,0,-433,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,557,-8.81,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N 20250313,140220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,0,3,0.00,51715041,52062,94.69,993,1000,984,1290,696,993,993.34,0.52,0,-261,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.09,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N diff --git a/006800/price/prices-20250301.csv b/006800/price/prices-20250301.csv index c9a06b64e8c8..b0b2b95ee37a 100644 --- a/006800/price/prices-20250301.csv +++ b/006800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9550,-80,5,-0.83,7614972835,797587,34.03,9560,9650,9440,12510,6750,9630,9547.15,14.03,0,-88852,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54465,22.21,0.63,12,0.14,430.00,15098.00,9750,20250313,-2.05,6600,20240805,44.70,9750,-2.05,20250313,7920,20.58,20250114,9750,-2.05,20250313,6600,44.70,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,6693,N,00,N +20250314,150222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9540,-90,5,-0.93,6442917765,674818,28.79,9560,9650,9440,12510,6750,9630,9547.21,14.03,0,-95858,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54408,22.19,0.63,12,0.12,430.00,15098.00,9750,20250313,-2.15,6600,20240805,44.55,9750,-2.15,20250313,7920,20.45,20250114,9750,-2.15,20250313,6600,44.55,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,140221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9600,-30,5,-0.31,4480317860,469989,20.05,9560,9650,9440,12510,6750,9630,9532.08,14.03,0,-51761,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54750,22.33,0.64,12,0.08,430.00,15098.00,9750,20250313,-1.54,6600,20240805,45.45,9750,-1.54,20250313,7920,21.21,20250114,9750,-1.54,20250313,6600,45.45,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,130220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9500,-130,5,-1.35,3535686895,371076,15.83,9560,9650,9440,12510,6750,9630,9527.23,14.03,0,-44045,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54180,22.09,0.63,12,0.07,430.00,15098.00,9750,20250313,-2.56,6600,20240805,43.94,9750,-2.56,20250313,7920,19.95,20250114,9750,-2.56,20250313,6600,43.94,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,120222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9500,-130,5,-1.35,3011455355,315898,13.48,9560,9650,9440,12510,6750,9630,9531.91,14.03,0,-39741,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54180,22.09,0.63,12,0.06,430.00,15098.00,9750,20250313,-2.56,6600,20240805,43.94,9750,-2.56,20250313,7920,19.95,20250114,9750,-2.56,20250313,6600,43.94,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,110221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9465,-165,5,-1.71,2486879785,260580,11.12,9560,9650,9450,12510,6750,9630,9542.45,14.03,0,-29419,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,53980,22.01,0.63,12,0.05,430.00,15098.00,9750,20250313,-2.92,6600,20240805,43.41,9750,-2.92,20250313,7920,19.51,20250114,9750,-2.92,20250313,6600,43.41,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,100222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9520,-110,5,-1.14,1503316265,156979,6.70,9560,9650,9500,12510,6750,9630,9575.32,14.03,0,-23478,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54294,22.14,0.63,12,0.03,430.00,15098.00,9750,20250313,-2.36,6600,20240805,44.24,9750,-2.36,20250313,7920,20.20,20250114,9750,-2.36,20250313,6600,44.24,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N +20250314,090222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9520,-110,5,-1.14,335467470,35145,1.50,9560,9560,9500,12510,6750,9630,9535.83,14.03,0,-13382,9956,9792,9586,9422,9216,9875,9505,33316,2880,5000,7310,10,1,570316408,54294,22.14,0.63,12,0.01,430.00,15098.00,9750,20250313,-2.36,6600,20240805,44.24,9750,-2.36,20250313,7920,20.20,20250114,9750,-2.36,20250313,6600,44.24,20240805,0.12,N,006800,5000,33315 억,,80014375,N,N,20698,N,00,N 20250313,160219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9630,240,2,2.56,22573841560,2342227,208.47,9430,9750,9380,12200,6580,9390,9637.77,13.67,0,441212,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56366,22.40,0.64,12,0.40,430.00,15098.00,9750,20250313,-1.23,6600,20240805,45.91,9750,-1.23,20250313,7920,21.59,20250114,9750,-1.23,20250313,6600,45.91,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,20698,N,00,N 20250313,150220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9630,240,2,2.56,17416677890,1805914,160.74,9430,9750,9380,12200,6580,9390,9644.25,13.67,0,321375,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56366,22.40,0.64,12,0.31,430.00,15098.00,9750,20250313,-1.23,6600,20240805,45.91,9750,-1.23,20250313,7920,21.59,20250114,9750,-1.23,20250313,6600,45.91,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N 20250313,140220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9660,270,2,2.88,15301015240,1586330,141.19,9430,9750,9380,12200,6580,9390,9645.54,13.67,0,338247,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56542,22.47,0.64,12,0.27,430.00,15098.00,9750,20250313,-0.92,6600,20240805,46.36,9750,-0.92,20250313,7920,21.97,20250114,9750,-0.92,20250313,6600,46.36,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N diff --git a/006840/price/prices-20250301.csv b/006840/price/prices-20250301.csv index 9a3bb67570bb..b3fec0dbc8d8 100644 --- a/006840/price/prices-20250301.csv +++ b/006840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10800,310,2,2.96,44773250,4179,169.33,10490,10800,10490,13630,7350,10490,10713.83,5.50,0,246,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1431,4.15,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.51,9450,20250102,14.29,11080,-2.53,20250226,9450,14.29,20250102,15990,-32.46,20240315,9450,14.29,20250102,0.14,N,006840,5000,662 억,,728803,N,N,4,N,00,N +20250314,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10790,300,2,2.86,41459160,3872,156.89,10490,10790,10490,13630,7350,10490,10707.43,5.50,0,207,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1429,4.15,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.57,9450,20250102,14.18,11080,-2.62,20250226,9450,14.18,20250102,15990,-32.52,20240315,9450,14.18,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10770,280,2,2.67,35502780,3319,134.48,10490,10790,10490,13630,7350,10490,10696.83,5.50,0,129,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1427,4.14,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.69,9450,20250102,13.97,11080,-2.80,20250226,9450,13.97,20250102,15990,-32.65,20240315,9450,13.97,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,130221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10770,280,2,2.67,34319780,3209,130.02,10490,10790,10490,13630,7350,10490,10694.85,5.50,0,127,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1427,4.14,0.24,12,0.02,2600.00,44100.00,16490,20240304,-34.69,9450,20250102,13.97,11080,-2.80,20250226,9450,13.97,20250102,15990,-32.65,20240315,9450,13.97,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,120223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10790,300,2,2.86,28811150,2697,109.28,10490,10790,10490,13630,7350,10490,10682.67,5.50,0,77,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1429,4.15,0.24,12,0.02,2600.00,44100.00,16490,20240304,-34.57,9450,20250102,14.18,11080,-2.62,20250226,9450,14.18,20250102,15990,-32.52,20240315,9450,14.18,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,110221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10660,170,2,1.62,11945545,1122,45.46,10490,10670,10490,13630,7350,10490,10646.65,5.50,0,34,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1412,4.10,0.24,12,0.01,2600.00,44100.00,16490,20240304,-35.35,9450,20250102,12.80,11080,-3.79,20250226,9450,12.80,20250102,15990,-33.33,20240315,9450,12.80,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,150,2,1.43,6503645,611,24.76,10490,10670,10490,13630,7350,10490,10644.26,5.50,0,-42,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1410,4.09,0.24,12,0.00,2600.00,44100.00,16490,20240304,-35.48,9450,20250102,12.59,11080,-3.97,20250226,9450,12.59,20250102,15990,-33.46,20240315,9450,12.59,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N +20250314,090222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,0,3,0.00,20980,2,0.08,10490,10490,10490,13630,7350,10490,10490.00,5.50,0,0,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1390,4.03,0.24,12,0.00,2600.00,44100.00,16490,20240304,-36.39,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15990,-34.40,20240315,9450,11.01,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N 20250313,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,60,2,0.58,25877795,2468,228.94,10690,10690,10410,13550,7310,10430,10485.33,5.46,0,-149,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1390,4.03,0.24,12,0.02,2600.00,44100.00,16490,20240304,-36.39,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15990,-34.40,20240315,9450,11.01,20250102,0.14,N,006840,5000,662 억,,722952,N,N,39,N,00,N 20250313,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,60,2,0.58,22678265,2163,200.65,10690,10690,10410,13550,7310,10430,10484.63,5.46,0,-120,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1390,4.03,0.24,12,0.02,2600.00,44100.00,16490,20240304,-36.39,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15990,-34.40,20240315,9450,11.01,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N 20250313,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,0,3,0.00,19402615,1850,171.61,10690,10690,10410,13550,7310,10430,10487.90,5.46,0,-118,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1382,4.01,0.24,12,0.01,2600.00,44100.00,16490,20240304,-36.75,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,15990,-34.77,20240315,9450,10.37,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N diff --git a/006880/price/prices-20250301.csv b/006880/price/prices-20250301.csv index c952f9fb0146..93536207001e 100644 --- a/006880/price/prices-20250301.csv +++ b/006880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,70,2,0.98,892557225,125529,41.73,7060,7190,7000,9250,4990,7120,7109.16,0.29,0,21113,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,850,9.70,0.80,12,1.06,741.00,9020.00,12830,20240325,-43.96,5950,20240909,20.84,9000,-20.11,20250305,6200,15.97,20250102,12830,-43.96,20240325,5950,20.84,20240909,4.47,N,006880,500,59 억,,34308,N,N,3,N,00,N +20250314,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,10,2,0.14,655486430,92380,30.71,7060,7180,7000,9250,4990,7120,7095.53,0.29,0,11452,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,843,9.62,0.79,12,0.78,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,10,2,0.14,543271845,76675,25.49,7060,7180,7000,9250,4990,7120,7085.37,0.29,0,8630,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,843,9.62,0.79,12,0.65,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,130221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,10,2,0.14,517219185,73020,24.27,7060,7180,7000,9250,4990,7120,7083.23,0.29,0,8032,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,843,9.62,0.79,12,0.62,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,20,2,0.28,443865095,62731,20.85,7060,7150,7000,9250,4990,7120,7075.66,0.29,0,6493,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,845,9.64,0.79,12,0.53,741.00,9020.00,12830,20240325,-44.35,5950,20240909,20.00,9000,-20.67,20250305,6200,15.16,20250102,12830,-44.35,20240325,5950,20.00,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7110,-10,5,-0.14,413996655,58528,19.46,7060,7150,7000,9250,4990,7120,7073.45,0.29,0,6884,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,841,9.60,0.79,12,0.49,741.00,9020.00,12830,20240325,-44.58,5950,20240909,19.50,9000,-21.00,20250305,6200,14.68,20250102,12830,-44.58,20240325,5950,19.50,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,0,3,0.00,310424165,43953,14.61,7060,7150,7000,9250,4990,7120,7062.58,0.29,0,8426,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,842,9.61,0.79,12,0.37,741.00,9020.00,12830,20240325,-44.51,5950,20240909,19.66,9000,-20.89,20250305,6200,14.84,20250102,12830,-44.51,20240325,5950,19.66,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N +20250314,090222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,-60,5,-0.84,28489265,4033,1.34,7060,7100,7055,9250,4990,7120,7063.45,0.29,0,626,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,835,9.53,0.78,12,0.03,741.00,9020.00,12830,20240325,-44.97,5950,20240909,18.66,9000,-21.56,20250305,6200,13.87,20250102,12830,-44.97,20240325,5950,18.66,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N 20250313,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-330,5,-4.43,2097645360,290242,70.18,7410,7420,7050,9680,5220,7450,7227.28,0.31,0,-10598,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,842,9.61,0.79,12,2.45,741.00,9020.00,12830,20240325,-44.51,5950,20240909,19.66,9000,-20.89,20250305,6200,14.84,20250102,12830,-44.51,20240325,5950,19.66,20240909,4.47,N,006880,500,59 억,,36818,N,N,35,N,00,N 20250313,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-360,5,-4.83,1882530920,260040,62.88,7410,7420,7050,9680,5220,7450,7238.75,0.31,0,-15205,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,839,9.57,0.79,12,2.20,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,9000,-21.22,20250305,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N 20250313,140220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,-350,5,-4.70,1648350145,227044,54.90,7410,7420,7100,9680,5220,7450,7259.39,0.31,0,-20613,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,840,9.58,0.79,12,1.92,741.00,9020.00,12830,20240325,-44.66,5950,20240909,19.33,9000,-21.11,20250305,6200,14.52,20250102,12830,-44.66,20240325,5950,19.33,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N diff --git a/006890/price/prices-20250301.csv b/006890/price/prices-20250301.csv index b51fb74142a7..e4b7e3410bf1 100644 --- a/006890/price/prices-20250301.csv +++ b/006890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11760,10,2,0.09,241480350,20591,115.68,11750,11810,11650,15270,8230,11750,11727.47,0.74,0,4187,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1364,7.83,0.84,12,0.18,1502.00,14069.00,15490,20240611,-24.08,9590,20240805,22.63,12160,-3.29,20250219,10500,12.00,20250109,15490,-24.08,20240611,9590,22.63,20240805,1.34,N,006890,500,58 억,,86192,N,N,3,N,00,N +20250314,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-10,5,-0.09,171575560,14617,82.12,11750,11810,11690,15270,8230,11750,11738.08,0.74,0,4422,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1362,7.82,0.83,12,0.13,1502.00,14069.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-10,5,-0.09,159722850,13605,76.43,11750,11810,11690,15270,8230,11750,11740.01,0.74,0,4423,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1362,7.82,0.83,12,0.12,1502.00,14069.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,130221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-50,5,-0.43,153018170,13032,73.21,11750,11810,11690,15270,8230,11750,11741.73,0.74,0,4305,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1357,7.79,0.83,12,0.11,1502.00,14069.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,0,3,0.00,133272070,11347,63.75,11750,11810,11690,15270,8230,11750,11745.14,0.74,0,3667,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1363,7.82,0.84,12,0.10,1502.00,14069.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,0,3,0.00,128559490,10946,61.49,11750,11810,11690,15270,8230,11750,11744.88,0.74,0,3406,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1363,7.82,0.84,12,0.09,1502.00,14069.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-10,5,-0.09,80263620,6831,38.38,11750,11810,11720,15270,8230,11750,11749.91,0.74,0,3440,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1362,7.82,0.83,12,0.06,1502.00,14069.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N +20250314,090222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,60,2,0.51,82370,7,0.04,11750,11810,11750,15270,8230,11750,11767.14,0.74,0,-1,11976,11862,11756,11642,11536,11810,11590,58,3520,500,8460,10,1,11600000,1370,7.86,0.84,12,0.00,1502.00,14069.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.34,N,006890,500,58 억,,86192,N,N,35,N,00,N 20250313,160220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-60,5,-0.51,208320460,17798,112.04,11790,11870,11650,15350,8270,11810,11704.47,0.73,0,-5033,11963,11886,11753,11676,11543,11925,11715,58,3540,500,8500,10,1,11600000,1363,7.82,0.84,12,0.15,1502.00,14069.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.35,N,006890,500,58 억,,84394,N,N,35,N,00,N 20250313,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11690,-120,5,-1.02,147093420,12564,79.09,11790,11870,11660,15350,8270,11810,11707.53,0.73,0,-3183,11963,11886,11753,11676,11543,11925,11715,58,3540,500,8500,10,1,11600000,1356,7.78,0.83,12,0.11,1502.00,14069.00,15490,20240611,-24.53,9590,20240805,21.90,12160,-3.87,20250219,10500,11.33,20250109,15490,-24.53,20240611,9590,21.90,20240805,1.35,N,006890,500,58 억,,84394,N,N,15,N,00,N 20250313,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11670,-140,5,-1.19,137160970,11713,73.73,11790,11870,11660,15350,8270,11810,11710.15,0.73,0,-2819,11963,11886,11753,11676,11543,11925,11715,58,3540,500,8500,10,1,11600000,1354,7.77,0.83,12,0.10,1502.00,14069.00,15490,20240611,-24.66,9590,20240805,21.69,12160,-4.03,20250219,10500,11.14,20250109,15490,-24.66,20240611,9590,21.69,20240805,1.35,N,006890,500,58 억,,84394,N,N,15,N,00,N diff --git a/006910/price/prices-20250301.csv b/006910/price/prices-20250301.csv index 0a62b34d70b9..b5a7a0609774 100644 --- a/006910/price/prices-20250301.csv +++ b/006910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,75,2,2.73,425371914,151588,122.84,2755,2830,2755,3575,1925,2750,2806.03,1.72,0,29550,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1388,31.74,1.63,12,0.31,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2815,65,2,2.36,389988164,139047,112.68,2755,2830,2755,3575,1925,2750,2804.72,1.72,0,33156,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1383,31.63,1.62,12,0.28,89.00,1733.00,4655,20240529,-39.53,2275,20241210,23.74,3325,-15.34,20250117,2495,12.83,20250102,4655,-39.53,20240529,2275,23.74,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,140222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2830,80,2,2.91,351243109,125262,101.51,2755,2830,2755,3575,1925,2750,2804.07,1.72,0,35984,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1390,31.80,1.63,12,0.25,89.00,1733.00,4655,20240529,-39.21,2275,20241210,24.40,3325,-14.89,20250117,2495,13.43,20250102,4655,-39.21,20240529,2275,24.40,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,130221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2815,65,2,2.36,284283364,101518,82.27,2755,2820,2755,3575,1925,2750,2800.32,1.72,0,24963,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1383,31.63,1.62,12,0.21,89.00,1733.00,4655,20240529,-39.53,2275,20241210,23.74,3325,-15.34,20250117,2495,12.83,20250102,4655,-39.53,20240529,2275,23.74,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,120224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2815,65,2,2.36,254096684,90785,73.57,2755,2820,2755,3575,1925,2750,2798.88,1.72,0,21055,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1383,31.63,1.62,12,0.18,89.00,1733.00,4655,20240529,-39.53,2275,20241210,23.74,3325,-15.34,20250117,2495,12.83,20250102,4655,-39.53,20240529,2275,23.74,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,110222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2815,65,2,2.36,167790689,60049,48.66,2755,2815,2755,3575,1925,2750,2794.23,1.72,0,7291,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1383,31.63,1.62,12,0.12,89.00,1733.00,4655,20240529,-39.53,2275,20241210,23.74,3325,-15.34,20250117,2495,12.83,20250102,4655,-39.53,20240529,2275,23.74,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,100223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2790,40,2,1.45,95371538,34141,27.67,2755,2815,2755,3575,1925,2750,2793.46,1.72,0,1207,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1371,31.35,1.61,12,0.07,89.00,1733.00,4655,20240529,-40.06,2275,20241210,22.64,3325,-16.09,20250117,2495,11.82,20250102,4655,-40.06,20240529,2275,22.64,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N +20250314,090223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2780,30,2,1.09,10642590,3855,3.12,2755,2785,2755,3575,1925,2750,2760.72,1.72,0,315,2876,2812,2781,2717,2686,2797,2702,246,825,500,1980,5,1,49129824,1366,31.24,1.60,12,0.01,89.00,1733.00,4655,20240529,-40.28,2275,20241210,22.20,3325,-16.39,20250117,2495,11.42,20250102,4655,-40.28,20240529,2275,22.20,20241210,3.72,N,006910,500,245 억,,845716,N,N,0,N,00,N 20250313,160221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,-10,5,-0.36,344122516,122902,74.17,2800,2845,2750,3585,1935,2760,2799.98,1.67,0,12668,2843,2801,2773,2731,2703,2787,2717,246,825,500,1980,5,1,49129824,1351,30.90,1.59,12,0.25,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.77,N,006910,500,245 억,,818556,N,N,50,N,00,N 20250313,150221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,10,2,0.36,320963386,114482,69.09,2800,2845,2750,3585,1935,2760,2803.61,1.67,0,11704,2843,2801,2773,2731,2703,2787,2717,246,825,500,1980,5,1,49129824,1361,31.12,1.60,12,0.23,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.77,N,006910,500,245 억,,818556,N,N,50,N,00,N 20250313,140221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2765,5,2,0.18,287874921,102483,61.85,2800,2845,2760,3585,1935,2760,2809.00,1.67,0,14164,2843,2801,2773,2731,2703,2787,2717,246,825,500,1980,5,1,49129824,1358,31.07,1.60,12,0.21,89.00,1733.00,4655,20240529,-40.60,2275,20241210,21.54,3325,-16.84,20250117,2495,10.82,20250102,4655,-40.60,20240529,2275,21.54,20241210,3.77,N,006910,500,245 억,,818556,N,N,50,N,00,N diff --git a/006920/price/prices-20250301.csv b/006920/price/prices-20250301.csv index b5c0dfefd8ee..4d410a67c10c 100644 --- a/006920/price/prices-20250301.csv +++ b/006920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,55,2,1.81,21297700,6956,53.17,3030,3090,3005,3945,2125,3035,3061.76,0.67,0,-690,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,337,4.08,1.02,12,0.06,757.00,3036.00,4100,20240304,-24.63,2305,20241118,34.06,3210,-3.74,20250304,2825,9.38,20250207,3925,-21.27,20240328,2305,34.06,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,55,2,1.81,19765435,6458,49.37,3030,3090,3005,3945,2125,3035,3060.61,0.67,0,-675,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,337,4.08,1.02,12,0.06,757.00,3036.00,4100,20240304,-24.63,2305,20241118,34.06,3210,-3.74,20250304,2825,9.38,20250207,3925,-21.27,20240328,2305,34.06,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,40,2,1.32,16141715,5282,40.38,3030,3075,3005,3945,2125,3035,3055.99,0.67,0,-675,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,336,4.06,1.01,12,0.05,757.00,3036.00,4100,20240304,-25.00,2305,20241118,33.41,3210,-4.21,20250304,2825,8.85,20250207,3925,-21.66,20240328,2305,33.41,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3065,30,2,0.99,11884725,3896,29.78,3030,3065,3005,3945,2125,3035,3050.49,0.67,0,-666,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,335,4.05,1.01,12,0.04,757.00,3036.00,4100,20240304,-25.24,2305,20241118,32.97,3210,-4.52,20250304,2825,8.50,20250207,3925,-21.91,20240328,2305,32.97,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,120224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,20,2,0.66,8086470,2655,20.30,3030,3055,3005,3945,2125,3035,3045.75,0.67,0,-666,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,334,4.04,1.01,12,0.02,757.00,3036.00,4100,20240304,-25.49,2305,20241118,32.54,3210,-4.83,20250304,2825,8.14,20250207,3925,-22.17,20240328,2305,32.54,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,110223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,20,2,0.66,6431905,2113,16.15,3030,3055,3005,3945,2125,3035,3043.97,0.67,0,-666,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,334,4.04,1.01,12,0.02,757.00,3036.00,4100,20240304,-25.49,2305,20241118,32.54,3210,-4.83,20250304,2825,8.14,20250207,3925,-22.17,20240328,2305,32.54,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,100223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,20,2,0.66,4345420,1426,10.90,3030,3055,3030,3945,2125,3035,3047.28,0.67,0,-468,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,334,4.04,1.01,12,0.01,757.00,3036.00,4100,20240304,-25.49,2305,20241118,32.54,3210,-4.83,20250304,2825,8.14,20250207,3925,-22.17,20240328,2305,32.54,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N +20250314,090223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,-5,5,-0.16,121200,40,0.31,3030,3030,3030,3945,2125,3035,3030.00,0.67,0,-22,3095,3065,3025,2995,2955,3070,3000,55,910,500,2000,5,1,10920000,331,4.00,1.00,12,0.00,757.00,3036.00,4100,20240304,-26.10,2305,20241118,31.45,3210,-5.61,20250304,2825,7.26,20250207,3925,-22.80,20240328,2305,31.45,20241118,1.11,N,006920,500,54 억,,73048,N,N,0,N,00,N 20250313,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,20,2,0.66,39696720,13082,109.54,3035,3055,2985,3915,2115,3015,3034.45,0.62,0,658,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,331,4.01,1.00,12,0.12,757.00,3036.00,4195,20240229,-27.65,2305,20241118,31.67,3210,-5.45,20250304,2825,7.43,20250207,3925,-22.68,20240328,2305,31.67,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N 20250313,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,25,2,0.83,39211470,12922,108.20,3035,3055,2985,3915,2115,3015,3034.47,0.62,0,650,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,332,4.02,1.00,12,0.12,757.00,3036.00,4195,20240229,-27.53,2305,20241118,31.89,3210,-5.30,20250304,2825,7.61,20250207,3925,-22.55,20240328,2305,31.89,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N 20250313,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,35,2,1.16,35872135,11825,99.01,3035,3055,2985,3915,2115,3015,3033.58,0.62,0,672,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,333,4.03,1.00,12,0.11,757.00,3036.00,4195,20240229,-27.29,2305,20241118,32.32,3210,-4.98,20250304,2825,7.96,20250207,3925,-22.29,20240328,2305,32.32,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N diff --git a/006980/price/prices-20250301.csv b/006980/price/prices-20250301.csv index 8ab5d1966e32..b46b9027dd3a 100644 --- a/006980/price/prices-20250301.csv +++ b/006980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,180,2,1.25,30916500,2150,280.31,14260,14580,14220,18720,10080,14400,14376.26,0.70,0,184,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,451,4.07,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14220,2.53,20250314,20350,-28.35,20240417,13700,6.42,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14510,110,2,0.76,24999660,1744,227.38,14260,14550,14220,18720,10080,14400,14334.67,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,448,4.06,0.24,12,0.06,3578.00,60855.00,20350,20240417,-28.70,13700,20240806,5.91,15490,-6.33,20250107,14220,2.04,20250314,20350,-28.70,20240417,13700,5.91,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,140223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14500,100,2,0.69,22644940,1582,206.26,14260,14550,14220,18720,10080,14400,14314.12,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,448,4.05,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.75,13700,20240806,5.84,15490,-6.39,20250107,14220,1.97,20250314,20350,-28.75,20240417,13700,5.84,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,130222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14550,150,2,1.04,22180100,1550,202.09,14260,14550,14220,18720,10080,14400,14309.74,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,450,4.07,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.50,13700,20240806,6.20,15490,-6.07,20250107,14220,2.32,20250314,20350,-28.50,20240417,13700,6.20,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,120224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14490,90,2,0.62,22165550,1549,201.96,14260,14550,14220,18720,10080,14400,14309.59,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,448,4.05,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.80,13700,20240806,5.77,15490,-6.46,20250107,14220,1.90,20250314,20350,-28.80,20240417,13700,5.77,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,110223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14340,-60,5,-0.42,18042390,1264,164.80,14260,14340,14220,18720,10080,14400,14274.04,0.70,0,189,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,443,4.01,0.24,12,0.04,3578.00,60855.00,20350,20240417,-29.53,13700,20240806,4.67,15490,-7.42,20250107,14220,0.84,20250314,20350,-29.53,20240417,13700,4.67,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,100223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14340,-60,5,-0.42,14738870,1033,134.68,14260,14340,14220,18720,10080,14400,14268.03,0.70,0,48,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,443,4.01,0.24,12,0.03,3578.00,60855.00,20350,20240417,-29.53,13700,20240806,4.67,15490,-7.42,20250107,14220,0.84,20250314,20350,-29.53,20240417,13700,4.67,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N +20250314,090223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14260,-140,5,-0.97,327980,23,3.00,14260,14260,14260,18720,10080,14400,14260.00,0.70,0,0,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,441,3.99,0.23,12,0.00,3578.00,60855.00,20350,20240417,-29.93,13700,20240806,4.09,15490,-7.94,20250107,14260,0.00,20250314,20350,-29.93,20240417,13700,4.09,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N 20250313,160221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14400,-10,5,-0.07,11048770,767,23.83,14360,14430,14360,18730,10090,14410,14405.42,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,445,4.02,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.24,13700,20240806,5.11,15490,-7.04,20250107,14360,0.28,20250313,20350,-29.24,20240417,13700,5.11,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N 20250313,150222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,0,3,0.00,10328670,717,22.28,14360,14430,14360,18730,10090,14410,14405.40,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,445,4.03,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14360,0.35,20250313,20350,-29.19,20240417,13700,5.18,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N 20250313,140221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14430,20,2,0.14,10112420,702,21.81,14360,14430,14360,18730,10090,14410,14405.16,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.09,13700,20240806,5.33,15490,-6.84,20250107,14360,0.49,20250313,20350,-29.09,20240417,13700,5.33,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N diff --git a/007070/price/prices-20250301.csv b/007070/price/prices-20250301.csv index d2ecb16983a7..234a887c7bf9 100644 --- a/007070/price/prices-20250301.csv +++ b/007070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160223,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14740,-120,5,-0.81,1911485980,129497,92.86,14860,14900,14730,19310,10410,14860,14760.80,8.63,0,-35478,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12324,87.22,0.37,12,0.15,169.00,39406.00,20099,20241126,-26.66,14730,20250314,0.07,17560,-16.06,20250107,14730,0.07,20250314,23500,-37.28,20241126,14730,0.07,20250314,0.33,N,007070,1000,836 억,,7217404,N,N,1168,N,00,N +20250314,150224,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14750,-110,5,-0.74,1723399970,116738,83.71,14860,14900,14730,19310,10410,14860,14762.92,8.63,0,-32253,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12332,87.28,0.37,12,0.14,169.00,39406.00,20099,20241126,-26.61,14730,20250314,0.14,17560,-16.00,20250107,14730,0.14,20250314,23500,-37.23,20241126,14730,0.14,20250314,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,140223,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14760,-100,5,-0.67,1344616880,91057,65.29,14860,14900,14730,19310,10410,14860,14766.69,8.63,0,-31309,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12340,87.34,0.37,12,0.11,169.00,39406.00,20099,20241126,-26.56,14730,20250314,0.20,17560,-15.95,20250107,14730,0.20,20250314,23500,-37.19,20241126,14730,0.20,20250314,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,130222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14750,-110,5,-0.74,833137865,56369,40.42,14860,14900,14750,19310,10410,14860,14779.97,8.63,0,-15409,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12332,87.28,0.37,12,0.07,169.00,39406.00,20099,20241126,-26.61,14740,20250305,0.07,17560,-16.00,20250107,14740,0.07,20250305,23500,-37.23,20241126,14740,0.07,20250305,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,120224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14760,-100,5,-0.67,637516935,43113,30.91,14860,14900,14750,19310,10410,14860,14787.00,8.63,0,-13970,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12340,87.34,0.37,12,0.05,169.00,39406.00,20099,20241126,-26.56,14740,20250305,0.14,17560,-15.95,20250107,14740,0.14,20250305,23500,-37.19,20241126,14740,0.14,20250305,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,110223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14770,-90,5,-0.61,360726685,24360,17.47,14860,14900,14750,19310,10410,14860,14808.01,8.63,0,-8609,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12349,87.40,0.37,12,0.03,169.00,39406.00,20099,20241126,-26.51,14740,20250305,0.20,17560,-15.89,20250107,14740,0.20,20250305,23500,-37.15,20241126,14740,0.20,20250305,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,100224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14840,-20,5,-0.13,172669830,11644,8.35,14860,14900,14750,19310,10410,14860,14828.90,8.63,0,-2613,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12407,87.81,0.38,12,0.01,169.00,39406.00,20099,20241126,-26.17,14740,20250305,0.68,17560,-15.49,20250107,14740,0.68,20250305,23500,-36.85,20241126,14740,0.68,20250305,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N +20250314,090224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14780,-80,5,-0.54,20338390,1375,0.99,14860,14860,14750,19310,10410,14860,14787.94,8.63,0,-649,15000,14930,14840,14770,14680,14965,14805,836,4450,1000,9510,10,1,83607415,12357,87.46,0.38,12,0.00,169.00,39406.00,20099,20241126,-26.46,14740,20250305,0.27,17560,-15.83,20250107,14740,0.27,20250305,23500,-37.11,20241126,14740,0.27,20250305,0.33,N,007070,1000,836 억,,7217404,N,N,3422,N,00,N 20250313,160221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14860,60,2,0.41,2065273305,139213,75.78,14800,14910,14750,19240,10360,14800,14835.35,8.65,0,-12025,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12424,87.93,0.38,12,0.17,169.00,39406.00,20099,20241126,-26.07,14740,20250305,0.81,17560,-15.38,20250107,14740,0.81,20250305,23500,-36.77,20241126,14740,0.81,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,3411,N,00,N 20250313,150222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14870,70,2,0.47,1622315645,109400,59.55,14800,14910,14750,19240,10360,14800,14829.21,8.65,0,-10038,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12432,87.99,0.38,12,0.13,169.00,39406.00,20099,20241126,-26.02,14740,20250305,0.88,17560,-15.32,20250107,14740,0.88,20250305,23500,-36.72,20241126,14740,0.88,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N 20250313,140222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14880,80,2,0.54,1188697985,80245,43.68,14800,14880,14750,19240,10360,14800,14813.36,8.65,0,-8744,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12441,88.05,0.38,12,0.10,169.00,39406.00,20099,20241126,-25.97,14740,20250305,0.95,17560,-15.26,20250107,14740,0.95,20250305,23500,-36.68,20241126,14740,0.95,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N diff --git a/007110/price/prices-20250301.csv b/007110/price/prices-20250301.csv index a7da2c0ce040..45489a2c30df 100644 --- a/007110/price/prices-20250301.csv +++ b/007110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6732662990,3279639,584.18,2055,2105,2020,2570,1386,1980,2052.88,1.30,0,-123137,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,4.23,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,23,N,00,N +20250314,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6380353160,3106845,553.40,2055,2105,2020,2570,1386,1980,2053.64,1.30,0,-185257,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,4.01,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6010794231,2926027,521.20,2055,2105,2020,2570,1386,1980,2054.25,1.30,0,-234078,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,3.78,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,75,2,3.79,5317298449,2585373,460.52,2055,2105,2020,2570,1386,1980,2056.69,1.30,0,-212316,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1592,97.86,2.78,12,3.34,21.00,740.00,2760,20241216,-25.54,969,20240625,112.07,2550,-19.41,20250113,1902,8.04,20250311,2760,-25.54,20241216,969,112.07,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,120225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2042,62,2,3.13,3047633119,1492470,265.85,2055,2070,2020,2570,1386,1980,2042.01,1.30,0,-172509,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1582,97.24,2.76,12,1.93,21.00,740.00,2760,20241216,-26.01,969,20240625,110.73,2550,-19.92,20250113,1902,7.36,20250311,2760,-26.01,20241216,969,110.73,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,2782029609,1362451,242.69,2055,2070,2020,2570,1386,1980,2041.93,1.30,0,-225652,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,1.76,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,2253828421,1102200,196.33,2055,2070,2020,2570,1386,1980,2044.85,1.30,0,-171420,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,1.42,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N +20250314,090224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,50,2,2.53,678608815,331495,59.05,2055,2060,2025,2570,1386,1980,2047.12,1.30,0,-144779,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1572,96.67,2.74,12,0.43,21.00,740.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1902,6.73,20250311,2760,-26.45,20241216,969,109.49,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N 20250313,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1980,23,2,1.18,1072267991,541788,49.62,1957,1995,1957,2540,1370,1957,1979.19,1.23,0,-326,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1534,94.29,2.68,12,0.70,21.00,740.00,2760,20241216,-28.26,969,20240625,104.33,2550,-22.35,20250113,1902,4.10,20250311,2760,-28.26,20241216,969,104.33,20240625,7.35,N,007110,500,387 억,,949689,N,N,222,N,00,N 20250313,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1979,22,2,1.12,995918299,503205,46.08,1957,1995,1957,2540,1370,1957,1979.22,1.23,0,3875,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1533,94.24,2.67,12,0.65,21.00,740.00,2760,20241216,-28.30,969,20240625,104.23,2550,-22.39,20250113,1902,4.05,20250311,2760,-28.30,20241216,969,104.23,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N 20250313,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1982,25,2,1.28,922371727,466030,42.68,1957,1995,1957,2540,1370,1957,1979.28,1.23,0,-3609,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1535,94.38,2.68,12,0.60,21.00,740.00,2760,20241216,-28.19,969,20240625,104.54,2550,-22.27,20250113,1902,4.21,20250311,2760,-28.19,20241216,969,104.54,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N diff --git a/007120/price/prices-20250301.csv b/007120/price/prices-20250301.csv index 860e4dba127b..a50c378a0b4b 100644 --- a/007120/price/prices-20250301.csv +++ b/007120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,782,2,2,0.26,50141518,64159,26.06,780,788,777,1014,546,780,781.52,0.89,0,-1190,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.22,-333.00,2218.00,1570,20240823,-50.19,772,20250313,1.30,945,-17.25,20250131,772,1.30,20250313,1570,-50.19,20240823,772,1.30,20250313,1.47,N,007120,500,144 억,,257891,N,N,9,N,00,N +20250314,150225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,783,3,2,0.38,49609655,63479,25.78,780,788,777,1014,546,780,781.51,0.89,0,-1018,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.22,-333.00,2218.00,1570,20240823,-50.13,772,20250313,1.42,945,-17.14,20250131,772,1.42,20250313,1570,-50.13,20240823,772,1.42,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,140223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,783,3,2,0.38,46253628,59190,24.04,780,788,777,1014,546,780,781.44,0.89,0,-1036,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.20,-333.00,2218.00,1570,20240823,-50.13,772,20250313,1.42,945,-17.14,20250131,772,1.42,20250313,1570,-50.13,20240823,772,1.42,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,130223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,784,4,2,0.51,39648706,50746,20.61,780,788,777,1014,546,780,781.32,0.89,0,-793,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.18,-333.00,2218.00,1570,20240823,-50.06,772,20250313,1.55,945,-17.04,20250131,772,1.55,20250313,1570,-50.06,20240823,772,1.55,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,120225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,784,4,2,0.51,31734974,40605,16.49,780,788,777,1014,546,780,781.55,0.89,0,-3274,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.14,-333.00,2218.00,1570,20240823,-50.06,772,20250313,1.55,945,-17.04,20250131,772,1.55,20250313,1570,-50.06,20240823,772,1.55,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,110224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,784,4,2,0.51,24746695,31687,12.87,780,788,777,1014,546,780,780.97,0.89,0,-4537,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,226,-2.35,0.35,12,0.11,-333.00,2218.00,1570,20240823,-50.06,772,20250313,1.55,945,-17.04,20250131,772,1.55,20250313,1570,-50.06,20240823,772,1.55,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,100224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,786,6,2,0.77,21540679,27594,11.21,780,786,777,1014,546,780,780.63,0.89,0,-4411,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,227,-2.36,0.35,12,0.10,-333.00,2218.00,1570,20240823,-49.94,772,20250313,1.81,945,-16.83,20250131,772,1.81,20250313,1570,-49.94,20240823,772,1.81,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N +20250314,090224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,780,0,3,0.00,8468417,10878,4.42,780,781,777,1014,546,780,778.49,0.89,0,-4395,824,802,787,765,750,794,757,144,234,500,530,1,1,28878608,225,-2.34,0.35,12,0.04,-333.00,2218.00,1570,20240823,-50.32,772,20250313,1.04,945,-17.46,20250131,772,1.04,20250313,1570,-50.32,20240823,772,1.04,20250313,1.47,N,007120,500,144 억,,257891,N,N,78,N,00,N 20250313,160222,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,780,-26,5,-3.23,193775548,246039,322.28,805,809,772,1047,565,806,787.68,0.83,0,273,823,814,802,793,781,819,798,144,241,500,540,1,1,28878608,225,-2.34,0.35,12,0.85,-333.00,2218.00,1570,20240823,-50.32,772,20250313,1.04,945,-17.46,20250131,772,1.04,20250313,1570,-50.32,20240823,772,1.04,20250313,1.55,N,007120,500,144 억,,240118,N,N,78,N,00,N 20250313,150223,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,779,-27,5,-3.35,181522564,230326,301.69,805,809,772,1047,565,806,788.11,0.83,0,2257,823,814,802,793,781,819,798,144,241,500,540,1,1,28878608,225,-2.34,0.35,12,0.80,-333.00,2218.00,1570,20240823,-50.38,772,20250313,0.91,945,-17.57,20250131,772,0.91,20250313,1570,-50.38,20240823,772,0.91,20250313,1.55,N,007120,500,144 억,,240118,N,N,20,N,00,N 20250313,140222,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,778,-28,5,-3.47,170721954,216438,283.50,805,809,772,1047,565,806,788.78,0.83,0,2647,823,814,802,793,781,819,798,144,241,500,540,1,1,28878608,225,-2.34,0.35,12,0.75,-333.00,2218.00,1570,20240823,-50.45,772,20250313,0.78,945,-17.67,20250131,772,0.78,20250313,1570,-50.45,20240823,772,0.78,20250313,1.55,N,007120,500,144 억,,240118,N,N,20,N,00,N diff --git a/007160/price/prices-20250301.csv b/007160/price/prices-20250301.csv index 76bbd67ed19c..5d95dd0d6959 100644 --- a/007160/price/prices-20250301.csv +++ b/007160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,0,3,0.00,170011200,5030,47.21,33800,34200,33550,43900,23700,33800,33799.44,1.89,0,282,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1690,8.78,0.32,12,0.10,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,50,2,0.15,166358900,4922,46.19,33800,34200,33550,43900,23700,33800,33799.05,1.89,0,280,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1693,8.80,0.32,12,0.10,3848.00,105674.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,140224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-50,5,-0.15,149723500,4430,41.58,33800,34200,33550,43900,23700,33800,33797.63,1.89,0,-144,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1688,8.77,0.32,12,0.09,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,130223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33900,100,2,0.30,126445100,3740,35.10,33800,34200,33550,43900,23700,33800,33808.85,1.89,0,-350,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1695,8.81,0.32,12,0.07,3848.00,105674.00,79000,20241105,-57.09,32650,20250103,3.83,37750,-10.20,20250225,32650,3.83,20250103,79000,-57.09,20241105,32650,3.83,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,120225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-50,5,-0.15,87819850,2594,24.35,33800,34200,33550,43900,23700,33800,33854.99,1.89,0,-377,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1688,8.77,0.32,12,0.05,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,110224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,50,2,0.15,80243850,2370,22.24,33800,34200,33550,43900,23700,33800,33858.16,1.89,0,-478,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1693,8.80,0.32,12,0.05,3848.00,105674.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,100224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,0,3,0.00,31671600,933,8.76,33800,34200,33550,43900,23700,33800,33945.98,1.89,0,-179,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1690,8.78,0.32,12,0.02,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N +20250314,090224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,0,3,0.00,2940500,87,0.82,33800,33800,33700,43900,23700,33800,33798.85,1.89,0,-9,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1690,8.78,0.32,12,0.00,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N 20250313,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,-200,5,-0.59,357905700,10599,107.74,34450,34450,33600,44200,23800,34000,33767.87,1.97,0,-2855,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1690,8.78,0.32,12,0.21,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.34,N,007160,5000,250 억,,98448,N,N,3,N,00,N 20250313,150223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,-200,5,-0.59,341383900,10110,102.76,34450,34450,33600,44200,23800,34000,33766.95,1.97,0,-2839,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1690,8.78,0.32,12,0.20,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N 20250313,140223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,-350,5,-1.03,287033000,8501,86.41,34450,34450,33600,44200,23800,34000,33764.62,1.97,0,-2346,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1683,8.74,0.32,12,0.17,3848.00,105674.00,79000,20241105,-57.41,32650,20250103,3.06,37750,-10.86,20250225,32650,3.06,20250103,79000,-57.41,20241105,32650,3.06,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N diff --git a/007210/price/prices-20250301.csv b/007210/price/prices-20250301.csv index cc484f4e9a8e..2988a1293b5b 100644 --- a/007210/price/prices-20250301.csv +++ b/007210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,35,2,1.62,385239390,176988,31.21,2155,2205,2110,2805,1515,2160,2176.64,2.83,0,37552,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1483,4.52,0.51,12,0.26,486.00,4278.00,2505,20240304,-12.38,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2460,-10.77,20240315,1712,28.21,20241209,1.79,N,007210,500,342 억,,1912381,N,N,20,N,00,N +20250314,150225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,25,2,1.16,323236325,148667,26.22,2155,2205,2110,2805,1515,2160,2174.23,2.83,0,27119,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1476,4.50,0.51,12,0.22,486.00,4278.00,2505,20240304,-12.77,1712,20241209,27.63,2260,-3.32,20250311,1820,20.05,20250102,2460,-11.18,20240315,1712,27.63,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,140224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,30,2,1.39,312313135,143665,25.33,2155,2205,2110,2805,1515,2160,2173.90,2.83,0,27285,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1480,4.51,0.51,12,0.21,486.00,4278.00,2505,20240304,-12.57,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2460,-10.98,20240315,1712,27.92,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,130223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,25,2,1.16,260302525,119801,21.13,2155,2205,2110,2805,1515,2160,2172.79,2.83,0,20851,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1476,4.50,0.51,12,0.18,486.00,4278.00,2505,20240304,-12.77,1712,20241209,27.63,2260,-3.32,20250311,1820,20.05,20250102,2460,-11.18,20240315,1712,27.63,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,120226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,40,2,1.85,237868355,109558,19.32,2155,2205,2110,2805,1515,2160,2171.16,2.83,0,16836,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1486,4.53,0.51,12,0.16,486.00,4278.00,2505,20240304,-12.18,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2460,-10.57,20240315,1712,28.50,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,110224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,15,2,0.69,91342050,42362,7.47,2155,2175,2110,2805,1515,2160,2156.23,2.83,0,11239,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1469,4.48,0.51,12,0.06,486.00,4278.00,2505,20240304,-13.17,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2460,-11.59,20240315,1712,27.04,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,100225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,5,2,0.23,59634005,27759,4.90,2155,2175,2110,2805,1515,2160,2148.28,2.83,0,7589,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1463,4.45,0.51,12,0.04,486.00,4278.00,2505,20240304,-13.57,1712,20241209,26.46,2260,-4.20,20250311,1820,18.96,20250102,2460,-11.99,20240315,1712,26.46,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N +20250314,090225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2110,-50,5,-2.31,20083420,9425,1.66,2155,2155,2110,2805,1515,2160,2130.87,2.83,0,569,2296,2227,2156,2087,2016,2192,2052,343,645,500,1550,5,1,67560000,1426,4.34,0.49,12,0.01,486.00,4278.00,2505,20240304,-15.77,1712,20241209,23.25,2260,-6.64,20250311,1820,15.93,20250102,2460,-14.23,20240315,1712,23.25,20241209,1.79,N,007210,500,342 억,,1912381,N,N,196,N,00,N 20250313,160222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-60,5,-2.70,1208141367,566560,437.42,2205,2225,2085,2885,1555,2220,2132.42,2.98,0,-108152,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1459,4.44,0.50,12,0.84,486.00,4278.00,2505,20240304,-13.77,1712,20241209,26.17,2260,-4.42,20250311,1820,18.68,20250102,2460,-12.20,20240315,1712,26.17,20241209,1.77,N,007210,500,342 억,,2012389,N,N,196,N,00,N 20250313,150223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-65,5,-2.93,1145404502,537493,414.98,2205,2225,2085,2885,1555,2220,2131.01,2.98,0,-94720,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1456,4.43,0.50,12,0.80,486.00,4278.00,2505,20240304,-13.97,1712,20241209,25.88,2260,-4.65,20250311,1820,18.41,20250102,2460,-12.40,20240315,1712,25.88,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N 20250313,140223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-70,5,-3.15,1049622532,493033,380.65,2205,2225,2085,2885,1555,2220,2128.91,2.98,0,-81991,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1453,4.42,0.50,12,0.73,486.00,4278.00,2505,20240304,-14.17,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2460,-12.60,20240315,1712,25.58,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N diff --git a/007280/price/prices-20250301.csv b/007280/price/prices-20250301.csv index 010d23d6c29d..92f6764488d6 100644 --- a/007280/price/prices-20250301.csv +++ b/007280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1763,7,2,0.40,56226501,32058,57.67,1756,1782,1737,2280,1230,1756,1753.90,0.52,0,85,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1072,3.80,0.47,12,0.05,464.00,3738.00,1940,20240523,-9.12,1218,20241209,44.75,1890,-6.72,20250310,1580,11.58,20250102,1940,-9.12,20240523,1218,44.75,20241209,0.11,N,007280,500,304 억,,314049,N,N,16,N,00,N +20250314,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,9,2,0.51,55782570,31806,57.22,1756,1782,1737,2280,1230,1756,1753.84,0.52,0,30,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1073,3.80,0.47,12,0.05,464.00,3738.00,1940,20240523,-9.02,1218,20241209,44.91,1890,-6.61,20250310,1580,11.71,20250102,1940,-9.02,20240523,1218,44.91,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1750,-6,5,-0.34,7836727,4460,8.02,1756,1782,1737,2280,1230,1756,1757.11,0.52,0,-557,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1064,3.77,0.47,12,0.01,464.00,3738.00,1940,20240523,-9.79,1218,20241209,43.68,1890,-7.41,20250310,1580,10.76,20250102,1940,-9.79,20240523,1218,43.68,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1757,1,2,0.06,7487763,4261,7.67,1756,1782,1737,2280,1230,1756,1757.28,0.52,0,-464,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1068,3.79,0.47,12,0.01,464.00,3738.00,1940,20240523,-9.43,1218,20241209,44.25,1890,-7.04,20250310,1580,11.20,20250102,1940,-9.43,20240523,1218,44.25,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,120226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1758,2,2,0.11,5681068,3226,5.80,1756,1782,1737,2280,1230,1756,1761.03,0.52,0,-511,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1069,3.79,0.47,12,0.01,464.00,3738.00,1940,20240523,-9.38,1218,20241209,44.33,1890,-6.98,20250310,1580,11.27,20250102,1940,-9.38,20240523,1218,44.33,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1762,6,2,0.34,5652928,3210,5.78,1756,1782,1737,2280,1230,1756,1761.04,0.52,0,-495,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1072,3.80,0.47,12,0.01,464.00,3738.00,1940,20240523,-9.18,1218,20241209,44.66,1890,-6.77,20250310,1580,11.52,20250102,1940,-9.18,20240523,1218,44.66,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,-11,5,-0.63,5497839,3122,5.62,1756,1782,1737,2280,1230,1756,1761.00,0.52,0,-414,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1061,3.76,0.47,12,0.01,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N +20250314,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1782,26,2,1.48,1155859,658,1.18,1756,1782,1756,2280,1230,1756,1756.62,0.52,0,-77,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1084,3.84,0.48,12,0.00,464.00,3738.00,1940,20240523,-8.14,1218,20241209,46.31,1890,-5.71,20250310,1580,12.78,20250102,1940,-8.14,20240523,1218,46.31,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N 20250313,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,-13,5,-0.73,97088845,55581,117.72,1769,1769,1742,2295,1239,1769,1746.80,0.49,0,4,1814,1791,1753,1730,1692,1803,1742,304,526,500,1270,1,1,60813311,1068,3.78,0.47,12,0.09,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.11,N,007280,500,304 억,,299275,N,N,149,N,00,N 20250313,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1757,-12,5,-0.68,94921961,54347,115.10,1769,1769,1742,2295,1239,1769,1746.59,0.49,0,20,1814,1791,1753,1730,1692,1803,1742,304,526,500,1270,1,1,60813311,1068,3.79,0.47,12,0.09,464.00,3738.00,1940,20240523,-9.43,1218,20241209,44.25,1890,-7.04,20250310,1580,11.20,20250102,1940,-9.43,20240523,1218,44.25,20241209,0.11,N,007280,500,304 억,,299275,N,N,38,N,00,N 20250313,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1742,-27,5,-1.53,93201165,53362,113.02,1769,1769,1742,2295,1239,1769,1746.58,0.49,0,704,1814,1791,1753,1730,1692,1803,1742,304,526,500,1270,1,1,60813311,1059,3.75,0.47,12,0.09,464.00,3738.00,1940,20240523,-10.21,1218,20241209,43.02,1890,-7.83,20250310,1580,10.25,20250102,1940,-10.21,20240523,1218,43.02,20241209,0.11,N,007280,500,304 억,,299275,N,N,38,N,00,N diff --git a/007310/price/prices-20250301.csv b/007310/price/prices-20250301.csv index da440516090f..7e3c73730107 100644 --- a/007310/price/prices-20250301.csv +++ b/007310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,-3000,5,-0.75,1677296250,4276,81.84,395500,395500,389500,516000,278500,397500,392257.19,12.14,0,-453,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15811,9.86,0.70,12,0.11,40005.00,566748.00,513000,20240613,-23.10,375500,20241114,5.06,414500,-4.83,20250307,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.08,N,007310,5000,200 억,,486432,N,N,45,N,00,N +20250314,150226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-4500,5,-1.13,1385833750,3536,67.67,395500,395500,389500,516000,278500,397500,391921.31,12.14,0,-450,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15751,9.82,0.69,12,0.09,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,414500,-5.19,20250307,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,140225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,391500,-6000,5,-1.51,1179869000,3010,57.61,395500,395500,389500,516000,278500,397500,391983.06,12.14,0,-385,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15691,9.79,0.69,12,0.08,40005.00,566748.00,513000,20240613,-23.68,375500,20241114,4.26,414500,-5.55,20250307,376500,3.98,20250203,513000,-23.68,20240613,375500,4.26,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,130224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392000,-5500,5,-1.38,1019720000,2601,49.78,395500,395500,389500,516000,278500,397500,392049.21,12.14,0,-398,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15711,9.80,0.69,12,0.06,40005.00,566748.00,513000,20240613,-23.59,375500,20241114,4.39,414500,-5.43,20250307,376500,4.12,20250203,513000,-23.59,20240613,375500,4.39,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,120226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392000,-5500,5,-1.38,914057500,2331,44.61,395500,395500,389500,516000,278500,397500,392131.06,12.14,0,-334,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15711,9.80,0.69,12,0.06,40005.00,566748.00,513000,20240613,-23.59,375500,20241114,4.39,414500,-5.43,20250307,376500,4.12,20250203,513000,-23.59,20240613,375500,4.39,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,110225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-4000,5,-1.01,802797500,2047,39.18,395500,395500,389500,516000,278500,397500,392182.46,12.14,0,-267,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15771,9.84,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.29,375500,20241114,4.79,414500,-5.07,20250307,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,100225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-4500,5,-1.13,605054750,1543,29.53,395500,395500,389500,516000,278500,397500,392128.81,12.14,0,-291,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15751,9.82,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,414500,-5.19,20250307,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N +20250314,090225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-4000,5,-1.01,67943500,172,3.29,395500,395500,393000,516000,278500,397500,395020.35,12.14,0,-61,404166,400832,398166,394832,392166,399500,393500,200,118500,5000,302100,500,1,4007830,15771,9.84,0.69,12,0.00,40005.00,566748.00,513000,20240613,-23.29,375500,20241114,4.79,414500,-5.07,20250307,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,N,007310,5000,200 억,,486432,N,N,128,N,00,N 20250313,160223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-3000,5,-0.75,2052834250,5161,168.22,400500,401500,395500,520000,280500,400500,397759.16,12.14,0,68,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15931,9.94,0.70,12,0.13,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,414500,-4.10,20250307,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.09,N,007310,5000,200 억,,486447,N,N,128,N,00,N 20250313,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,-1000,5,-0.25,1322793750,3325,108.38,400500,401500,395500,520000,280500,400500,397832.71,12.14,0,-246,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,16011,9.99,0.70,12,0.08,40005.00,566748.00,513000,20240613,-22.12,375500,20241114,6.39,414500,-3.62,20250307,376500,6.11,20250203,513000,-22.12,20240613,375500,6.39,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N 20250313,140223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,-2500,5,-0.62,1032075750,2594,84.55,400500,401500,395500,520000,280500,400500,397870.37,12.14,0,-553,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15951,9.95,0.70,12,0.06,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,414500,-3.98,20250307,376500,5.71,20250203,513000,-22.42,20240613,375500,5.99,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N diff --git a/007330/price/prices-20250301.csv b/007330/price/prices-20250301.csv index 90c6488c6fc1..8a2fc4766ea5 100644 --- a/007330/price/prices-20250301.csv +++ b/007330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,35325740,4319,77.48,8160,8210,8150,10600,5720,8160,8179.15,0.55,0,1534,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,150226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,33225630,4062,72.87,8160,8210,8150,10600,5720,8160,8179.62,0.55,0,1569,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,140225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,30,2,0.37,15691820,1918,34.41,8160,8210,8150,10600,5720,8160,8181.35,0.55,0,32,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,130224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,15242370,1863,33.42,8160,8210,8150,10600,5720,8160,8181.63,0.55,0,32,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,120226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,30,2,0.37,9134660,1117,20.04,8160,8210,8150,10600,5720,8160,8177.85,0.55,0,-4,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,110225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,6734970,824,14.78,8160,8210,8150,10600,5720,8160,8173.51,0.55,0,-4,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,100225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,40,2,0.49,3775480,462,8.29,8160,8210,8150,10600,5720,8160,8172.03,0.55,0,1,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1237,7.85,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N +20250314,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,0,3,0.00,1003680,123,2.21,8160,8160,8160,10600,5720,8160,8160.00,0.55,0,-18,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1231,7.81,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.56,N,007330,1000,150 억,,82652,N,N,0,N,00,N 20250313,160223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,44389780,5429,210.26,8220,8220,8150,10620,5720,8170,8176.42,0.54,0,422,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N 20250313,150224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,43483700,5318,205.96,8220,8220,8150,10620,5720,8170,8176.70,0.54,0,487,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N 20250313,140224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,25183470,3076,119.13,8220,8220,8170,10620,5720,8170,8187.08,0.54,0,486,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N diff --git a/007340/price/prices-20250301.csv b/007340/price/prices-20250301.csv index 3d04ac162a88..801765ff2947 100644 --- a/007340/price/prices-20250301.csv +++ b/007340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,-250,5,-1.20,1120355675,54515,64.75,20850,21000,20350,27100,14600,20850,20551.33,4.22,0,-73,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12053,3.75,0.90,12,0.09,5499.00,22939.00,22750,20250307,-9.45,15422,20240318,33.58,22750,-9.45,20250307,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.67,N,007340,100,60 억,,2468394,N,N,243,N,00,N +20250314,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,-150,5,-0.72,1036642575,50457,59.93,20850,21000,20350,27100,14600,20850,20545.07,4.22,0,1031,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12112,3.76,0.90,12,0.09,5499.00,22939.00,22750,20250307,-9.01,15422,20240318,34.22,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,140225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,-400,5,-1.92,932975425,45411,53.94,20850,21000,20350,27100,14600,20850,20545.14,4.22,0,1438,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,11965,3.72,0.89,12,0.08,5499.00,22939.00,22750,20250307,-10.11,15422,20240318,32.60,22750,-10.11,20250307,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,130225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,-350,5,-1.68,761410875,37021,43.97,20850,21000,20350,27100,14600,20850,20567.00,4.22,0,-368,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,11995,3.73,0.89,12,0.06,5499.00,22939.00,22750,20250307,-9.89,15422,20240318,32.93,22750,-9.89,20250307,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,120227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,-400,5,-1.92,586794675,28484,33.83,20850,21000,20400,27100,14600,20850,20600.85,4.22,0,-960,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,11965,3.72,0.89,12,0.05,5499.00,22939.00,22750,20250307,-10.11,15422,20240318,32.60,22750,-10.11,20250307,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,110225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20650,-200,5,-0.96,465182225,22553,26.79,20850,21000,20450,27100,14600,20850,20626.18,4.22,0,54,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12082,3.76,0.90,12,0.04,5499.00,22939.00,22750,20250307,-9.23,15422,20240318,33.90,22750,-9.23,20250307,18230,13.27,20250103,104400,-80.22,20240924,17160,20.34,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,100226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,-300,5,-1.44,303835650,14743,17.51,20850,21000,20450,27100,14600,20850,20608.81,4.22,0,601,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12024,3.74,0.90,12,0.03,5499.00,22939.00,22750,20250307,-9.67,15422,20240318,33.25,22750,-9.67,20250307,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N +20250314,090226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,0,3,0.00,1085400,52,0.06,20850,21000,20850,27100,14600,20850,20873.08,4.22,0,7,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12200,3.79,0.91,12,0.00,5499.00,22939.00,22750,20250307,-8.35,15422,20240318,35.20,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N 20250313,160224,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,-550,5,-2.57,1760460750,84098,152.51,21400,21500,20600,27800,15000,21400,20933.57,4.16,0,5750,21866,21632,21266,21032,20666,21750,21150,61,6400,100,15830,50,1,58510865,12200,3.79,0.91,12,0.14,5499.00,22939.00,22750,20250307,-8.35,15422,20240318,35.20,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.67,N,007340,100,60 억,,2435753,N,N,1390,N,00,N 20250313,150224,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,-550,5,-2.57,1484139125,70823,128.43,21400,21500,20600,27800,15000,21400,20955.61,4.16,0,3410,21866,21632,21266,21032,20666,21750,21150,61,6400,100,15830,50,1,58510865,12200,3.79,0.91,12,0.12,5499.00,22939.00,22750,20250307,-8.35,15422,20240318,35.20,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.67,N,007340,100,60 억,,2435753,N,N,726,N,00,N 20250313,140224,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20800,-600,5,-2.80,1356330525,64707,117.34,21400,21500,20600,27800,15000,21400,20961.11,4.16,0,1421,21866,21632,21266,21032,20666,21750,21150,61,6400,100,15830,50,1,58510865,12170,3.78,0.91,12,0.11,5499.00,22939.00,22750,20250307,-8.57,15422,20240318,34.87,22750,-8.57,20250307,18230,14.10,20250103,104400,-80.08,20240924,17160,21.21,20241023,0.67,N,007340,100,60 억,,2435753,N,N,726,N,00,N diff --git a/007370/price/prices-20250301.csv b/007370/price/prices-20250301.csv index 34bbcb5b777b..e44ed709c8cd 100644 --- a/007370/price/prices-20250301.csv +++ b/007370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,80,2,1.32,240196150,39334,103.60,6020,6150,6020,7850,4230,6040,6106.58,2.90,0,12689,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,796,5.81,0.77,12,0.30,1053.00,7924.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,150227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,90,2,1.49,187433230,30741,80.97,6020,6140,6020,7850,4230,6040,6097.17,2.90,0,12822,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,797,5.82,0.77,12,0.24,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,140225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,70,2,1.16,156403150,25647,67.55,6020,6140,6020,7850,4230,6040,6098.30,2.90,0,12002,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,794,5.80,0.77,12,0.20,1053.00,7924.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5820,4.98,20250102,8840,-30.88,20250108,4860,25.72,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,130225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,90,2,1.49,142921850,23438,61.73,6020,6140,6020,7850,4230,6040,6097.87,2.90,0,11549,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,797,5.82,0.77,12,0.18,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,120227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,80,2,1.32,125502960,20591,54.24,6020,6140,6020,7850,4230,6040,6095.04,2.90,0,10261,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,796,5.81,0.77,12,0.16,1053.00,7924.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,110226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,90,2,1.49,105952300,17397,45.82,6020,6140,6020,7850,4230,6040,6090.26,2.90,0,10372,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,797,5.82,0.77,12,0.13,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,100226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,90,2,1.49,82122040,13493,35.54,6020,6130,6020,7850,4230,6040,6086.27,2.90,0,9678,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,797,5.82,0.77,12,0.10,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N +20250314,090226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,20,2,0.33,3142340,521,1.37,6020,6060,6020,7850,4230,6040,6031.36,2.90,0,-51,6186,6112,6076,6002,5966,6095,5985,65,1810,500,3860,10,1,13001226,788,5.75,0.76,12,0.00,1053.00,7924.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5820,4.12,20250102,8840,-31.45,20250108,4860,24.69,20240805,5.48,N,007370,500,65 억,,376725,N,N,0,N,00,N 20250313,160224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-60,5,-0.98,229505855,37717,75.48,6100,6150,6040,7930,4270,6100,6085.00,2.90,0,-7245,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,785,5.74,0.76,12,0.29,1053.00,7924.00,8840,20250108,-31.67,4860,20240805,24.28,8840,-31.67,20250108,5820,3.78,20250102,8840,-31.67,20250108,4860,24.28,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N 20250313,150225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,208580645,34255,68.55,6100,6150,6040,7930,4270,6100,6089.06,2.90,0,-4859,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,788,5.75,0.76,12,0.26,1053.00,7924.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5820,4.12,20250102,8840,-31.45,20250108,4860,24.69,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N 20250313,140224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,171760315,28167,56.37,6100,6150,6060,7930,4270,6100,6097.93,2.90,0,-4140,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,788,5.75,0.76,12,0.22,1053.00,7924.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5820,4.12,20250102,8840,-31.45,20250108,4860,24.69,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N diff --git a/007390/price/prices-20250301.csv b/007390/price/prices-20250301.csv index 3d8fd3b114ca..bd7ea49f0e5b 100644 --- a/007390/price/prices-20250301.csv +++ b/007390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15770,190,2,1.22,6656745740,425299,81.40,15580,15850,15260,20250,10910,15580,15651.63,8.71,0,61546,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10149,-85.71,16.48,12,0.66,-184.00,957.00,27950,20241118,-43.58,6910,20240306,128.22,22700,-30.53,20250102,15260,3.34,20250314,27950,-43.58,20241118,6980,125.93,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1084,N,00,N +20250314,150227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15700,120,2,0.77,6092850795,389423,74.53,15580,15850,15260,20250,10910,15580,15645.84,8.71,0,54921,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10104,-85.33,16.41,12,0.61,-184.00,957.00,27950,20241118,-43.83,6910,20240306,127.21,22700,-30.84,20250102,15260,2.88,20250314,27950,-43.83,20241118,6980,124.93,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,140226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15680,100,2,0.64,5621018375,359327,68.77,15580,15850,15260,20250,10910,15580,15643.18,8.71,0,51925,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10091,-85.22,16.38,12,0.56,-184.00,957.00,27950,20241118,-43.90,6910,20240306,126.92,22700,-30.93,20250102,15260,2.75,20250314,27950,-43.90,20241118,6980,124.64,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,130225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15420,-160,5,-1.03,4417102825,281528,53.88,15580,15850,15410,20250,10910,15580,15689.75,8.71,0,37307,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,9924,-83.80,16.11,12,0.44,-184.00,957.00,27950,20241118,-44.83,6910,20240306,123.15,22700,-32.07,20250102,15410,0.06,20250314,27950,-44.83,20241118,6980,120.92,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,120227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15700,120,2,0.77,3137991700,199301,38.15,15580,15850,15490,20250,10910,15580,15744.99,8.71,0,35922,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10104,-85.33,16.41,12,0.31,-184.00,957.00,27950,20241118,-43.83,6910,20240306,127.21,22700,-30.84,20250102,15490,1.36,20250314,27950,-43.83,20241118,6980,124.93,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,110226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15820,240,2,1.54,2484687795,157921,30.23,15580,15850,15490,20250,10910,15580,15733.74,8.71,0,52631,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10181,-85.98,16.53,12,0.25,-184.00,957.00,27950,20241118,-43.40,6910,20240306,128.94,22700,-30.31,20250102,15490,2.13,20250314,27950,-43.40,20241118,6980,126.65,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,100226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15770,190,2,1.22,1907025755,121293,23.22,15580,15850,15490,20250,10910,15580,15722.47,8.71,0,38385,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10149,-85.71,16.48,12,0.19,-184.00,957.00,27950,20241118,-43.58,6910,20240306,128.22,22700,-30.53,20250102,15490,1.81,20250314,27950,-43.58,20241118,6980,125.93,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N +20250314,090226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15620,40,2,0.26,41058210,2634,0.50,15580,15660,15580,20250,10910,15580,15587.78,8.71,0,1433,16426,16002,15786,15362,15146,15895,15255,322,4670,500,11210,10,1,64357156,10053,-84.89,16.32,12,0.00,-184.00,957.00,27950,20241118,-44.11,6910,20240306,126.05,22700,-31.19,20250102,15570,0.32,20250313,27950,-44.11,20241118,6980,123.78,20240315,0.16,N,007390,500,321 억,,5602336,N,N,1,N,00,N 20250313,160224,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15580,-520,5,-3.23,8185004160,518360,191.95,16100,16210,15570,20900,11270,16100,15791.15,8.66,0,-84703,16566,16332,16066,15832,15566,16450,15950,322,4800,500,11590,10,1,64357156,10027,-84.67,16.28,12,0.81,-184.00,957.00,27950,20241118,-44.26,6910,20240306,125.47,22700,-31.37,20250102,15570,0.06,20250313,27950,-44.26,20241118,6980,123.21,20240315,0.17,N,007390,500,321 억,,5574724,N,N,1,N,00,N 20250313,150225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15710,-390,5,-2.42,5893418465,371486,137.56,16100,16210,15650,20900,11270,16100,15864.44,8.66,0,-40771,16566,16332,16066,15832,15566,16450,15950,322,4800,500,11590,10,1,64357156,10111,-85.38,16.42,12,0.58,-184.00,957.00,27950,20241118,-43.79,6910,20240306,127.35,22700,-30.79,20250102,15650,0.38,20250313,27950,-43.79,20241118,6980,125.07,20240315,0.17,N,007390,500,321 억,,5574724,N,N,0,N,00,N 20250313,140225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15790,-310,5,-1.93,5295665415,333524,123.50,16100,16210,15650,20900,11270,16100,15877.91,8.66,0,-38824,16566,16332,16066,15832,15566,16450,15950,322,4800,500,11590,10,1,64357156,10162,-85.82,16.50,12,0.52,-184.00,957.00,27950,20241118,-43.51,6910,20240306,128.51,22700,-30.44,20250102,15650,0.89,20250313,27950,-43.51,20241118,6980,126.22,20240315,0.17,N,007390,500,321 억,,5574724,N,N,0,N,00,N diff --git a/007460/price/prices-20250301.csv b/007460/price/prices-20250301.csv index 8f06335447ef..349f84124c9c 100644 --- a/007460/price/prices-20250301.csv +++ b/007460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,749,22,2,3.03,1674732055,2233576,153.60,723,759,723,945,509,727,749.80,6.82,0,947380,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2336,-3.52,0.81,12,0.72,-213.00,929.00,1894,20240321,-60.45,701,20240305,6.85,878,-14.69,20250107,710,5.49,20250205,1894,-60.45,20240321,710,5.49,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,925,N,00,N +20250314,150227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,31,2,4.26,1566803855,2090012,143.72,723,759,723,945,509,727,749.66,6.82,0,883783,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2364,-3.56,0.82,12,0.67,-213.00,929.00,1894,20240321,-59.98,701,20240305,8.13,878,-13.67,20250107,710,6.76,20250205,1894,-59.98,20240321,710,6.76,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,140226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,754,27,2,3.71,1480592599,1975555,135.85,723,759,723,945,509,727,749.46,6.82,0,885946,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2351,-3.54,0.81,12,0.63,-213.00,929.00,1894,20240321,-60.19,701,20240305,7.56,878,-14.12,20250107,710,6.20,20250205,1894,-60.19,20240321,710,6.20,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,130226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,754,27,2,3.71,1228211421,1641203,112.86,723,759,723,945,509,727,748.36,6.82,0,674896,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2351,-3.54,0.81,12,0.53,-213.00,929.00,1894,20240321,-60.19,701,20240305,7.56,878,-14.12,20250107,710,6.20,20250205,1894,-60.19,20240321,710,6.20,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,120227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,753,26,2,3.58,1048042356,1402315,96.43,723,759,723,945,509,727,747.37,6.82,0,586742,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2348,-3.54,0.81,12,0.45,-213.00,929.00,1894,20240321,-60.24,701,20240305,7.42,878,-14.24,20250107,710,6.06,20250205,1894,-60.24,20240321,710,6.06,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,110226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,757,30,2,4.13,882803172,1183304,81.37,723,758,723,945,509,727,746.05,6.82,0,502495,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2361,-3.55,0.81,12,0.38,-213.00,929.00,1894,20240321,-60.03,701,20240305,7.99,878,-13.78,20250107,710,6.62,20250205,1894,-60.03,20240321,710,6.62,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,100227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,743,16,2,2.20,448543366,605837,41.66,723,750,723,945,509,727,740.37,6.82,0,255195,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2317,-3.49,0.80,12,0.19,-213.00,929.00,1894,20240321,-60.77,701,20240305,5.99,878,-15.38,20250107,710,4.65,20250205,1894,-60.77,20240321,710,4.65,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N +20250314,090227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,730,3,2,0.41,32859768,45263,3.11,723,730,723,945,509,727,725.97,6.82,0,6848,757,742,734,719,711,738,715,1559,218,500,500,1,1,311826676,2276,-3.43,0.79,12,0.01,-213.00,929.00,1894,20240321,-61.46,701,20240305,4.14,878,-16.86,20250107,710,2.82,20250205,1894,-61.46,20240321,710,2.82,20250205,1.34,N,007460,500,1559 억,,21260910,N,N,852,N,00,N 20250313,160224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,727,-15,5,-2.02,1052667186,1437808,141.18,749,749,726,964,520,742,732.14,6.82,0,-601140,777,759,746,728,715,768,737,1559,222,500,510,1,1,311826676,2267,-3.41,0.78,12,0.46,-213.00,929.00,1894,20240321,-61.62,701,20240305,3.71,878,-17.20,20250107,710,2.39,20250205,1894,-61.62,20240321,710,2.39,20250205,1.36,N,007460,500,1559 억,,21265131,N,N,852,N,00,N 20250313,150225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,728,-14,5,-1.89,964767876,1317062,129.32,749,749,726,964,520,742,732.52,6.82,0,-548821,777,759,746,728,715,768,737,1559,222,500,510,1,1,311826676,2270,-3.42,0.78,12,0.42,-213.00,929.00,1894,20240321,-61.56,701,20240305,3.85,878,-17.08,20250107,710,2.54,20250205,1894,-61.56,20240321,710,2.54,20250205,1.36,N,007460,500,1559 억,,21265131,N,N,1139,N,00,N 20250313,140225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,729,-13,5,-1.75,754628487,1028305,100.97,749,749,728,964,520,742,733.86,6.82,0,-442710,777,759,746,728,715,768,737,1559,222,500,510,1,1,311826676,2273,-3.42,0.78,12,0.33,-213.00,929.00,1894,20240321,-61.51,701,20240305,3.99,878,-16.97,20250107,710,2.68,20250205,1894,-61.51,20240321,710,2.68,20250205,1.36,N,007460,500,1559 억,,21265131,N,N,1139,N,00,N diff --git a/007530/price/prices-20250301.csv b/007530/price/prices-20250301.csv index 9cf3511afcd6..85437b2ddf63 100644 --- a/007530/price/prices-20250301.csv +++ b/007530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,120,2,5.71,82307430,37778,383.22,2100,2220,2080,2730,1470,2100,2178.71,0.20,0,1621,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,494,45.31,0.96,12,0.17,49.00,2302.00,3150,20240715,-29.52,1865,20250307,19.03,2575,-13.79,20250106,1865,19.03,20250307,3150,-29.52,20240715,1865,19.03,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,85,2,4.05,66684510,30684,311.26,2100,2210,2080,2730,1470,2100,2173.27,0.20,0,811,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,486,44.59,0.95,12,0.14,49.00,2302.00,3150,20240715,-30.63,1865,20250307,17.16,2575,-15.15,20250106,1865,17.16,20250307,3150,-30.63,20240715,1865,17.16,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,80,2,3.81,56226945,25897,262.70,2100,2210,2080,2730,1470,2100,2171.18,0.20,0,725,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,485,44.49,0.95,12,0.12,49.00,2302.00,3150,20240715,-30.79,1865,20250307,16.89,2575,-15.34,20250106,1865,16.89,20250307,3150,-30.79,20240715,1865,16.89,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,130226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,80,2,3.81,51189880,23584,239.24,2100,2210,2080,2730,1470,2100,2170.53,0.20,0,566,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,485,44.49,0.95,12,0.11,49.00,2302.00,3150,20240715,-30.79,1865,20250307,16.89,2575,-15.34,20250106,1865,16.89,20250307,3150,-30.79,20240715,1865,16.89,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,120228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,90,2,4.29,23723945,11025,111.84,2100,2190,2080,2730,1470,2100,2151.83,0.20,0,-67,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,487,44.69,0.95,12,0.05,49.00,2302.00,3150,20240715,-30.48,1865,20250307,17.43,2575,-14.95,20250106,1865,17.43,20250307,3150,-30.48,20240715,1865,17.43,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,110226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,60,2,2.86,12528655,5880,59.65,2100,2160,2080,2730,1470,2100,2130.72,0.20,0,-193,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,481,44.08,0.94,12,0.03,49.00,2302.00,3150,20240715,-31.43,1865,20250307,15.82,2575,-16.12,20250106,1865,15.82,20250307,3150,-31.43,20240715,1865,15.82,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,2724610,1295,13.14,2100,2115,2080,2730,1470,2100,2103.95,0.20,0,-176,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,471,43.16,0.92,12,0.01,49.00,2302.00,3150,20240715,-32.86,1865,20250307,13.40,2575,-17.86,20250106,1865,13.40,20250307,3150,-32.86,20240715,1865,13.40,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N +20250314,090227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,18900,9,0.09,2100,2100,2100,2730,1470,2100,2100.00,0.20,0,0,2166,2132,2076,2042,1986,2150,2060,111,630,500,1470,5,1,22254231,467,42.86,0.91,12,0.00,49.00,2302.00,3150,20240715,-33.33,1865,20250307,12.60,2575,-18.45,20250106,1865,12.60,20250307,3150,-33.33,20240715,1865,12.60,20250307,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N 20250313,160225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,45,2,2.19,20383700,9858,149.57,2055,2110,2020,2670,1440,2055,2067.73,0.20,0,-361,2115,2085,2045,2015,1975,2100,2030,111,615,500,1430,5,1,22254231,467,42.86,0.91,12,0.04,49.00,2302.00,3150,20240715,-33.33,1865,20250307,12.60,2575,-18.45,20250106,1865,12.60,20250307,3150,-33.33,20240715,1865,12.60,20250307,0.16,N,007530,500,111 억,,45505,N,N,0,N,00,N 20250313,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,25,2,1.22,20018195,9684,146.93,2055,2110,2020,2670,1440,2055,2067.14,0.20,0,-353,2115,2085,2045,2015,1975,2100,2030,111,615,500,1430,5,1,22254231,463,42.45,0.90,12,0.04,49.00,2302.00,3150,20240715,-33.97,1865,20250307,11.53,2575,-19.22,20250106,1865,11.53,20250307,3150,-33.97,20240715,1865,11.53,20250307,0.16,N,007530,500,111 억,,45505,N,N,0,N,00,N 20250313,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,45,2,2.19,16264140,7890,119.71,2055,2110,2020,2670,1440,2055,2061.36,0.20,0,-321,2115,2085,2045,2015,1975,2100,2030,111,615,500,1430,5,1,22254231,467,42.86,0.91,12,0.04,49.00,2302.00,3150,20240715,-33.33,1865,20250307,12.60,2575,-18.45,20250106,1865,12.60,20250307,3150,-33.33,20240715,1865,12.60,20250307,0.16,N,007530,500,111 억,,45505,N,N,0,N,00,N diff --git a/007540/price/prices-20250301.csv b/007540/price/prices-20250301.csv index 40fad2f514ce..6359ccbb08cc 100644 --- a/007540/price/prices-20250301.csv +++ b/007540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,200,2,0.48,85731500,2039,79.37,42000,42600,41650,54600,29400,42000,42045.32,2.84,0,-95,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1214,19.96,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,150228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,0,3,0.00,63908250,1520,59.17,42000,42600,41650,54600,29400,42000,42044.90,2.84,0,-158,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1208,19.87,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,140227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,150,2,0.36,41846350,994,38.69,42000,42600,41650,54600,29400,42000,42098.94,2.84,0,-171,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1212,19.94,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,130226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,200,2,0.48,37465600,890,34.64,42000,42600,41650,54600,29400,42000,42096.18,2.84,0,-159,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1214,19.96,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,120228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42350,350,2,0.83,30813250,732,28.49,42000,42600,41650,54600,29400,42000,42094.60,2.84,0,-127,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1218,20.03,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.07,35600,20241209,18.96,46900,-9.70,20250304,37450,13.08,20250102,67300,-37.07,20240618,35600,18.96,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,110227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,200,2,0.48,23347450,555,21.60,42000,42600,41650,54600,29400,42000,42067.48,2.84,0,-115,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1214,19.96,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,100227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42300,300,2,0.71,10467300,248,9.65,42000,42600,41700,54600,29400,42000,42206.85,2.84,0,-19,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1216,20.01,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.15,35600,20241209,18.82,46900,-9.81,20250304,37450,12.95,20250102,67300,-37.15,20240618,35600,18.82,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N +20250314,090227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,100,2,0.24,336200,8,0.31,42000,42100,42000,54600,29400,42000,42025.00,2.84,0,0,42800,42400,41850,41450,40900,42600,41650,29,12600,1000,31080,50,1,2875800,1211,19.91,0.54,12,0.00,2114.00,77969.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.27,N,007540,1000,28 억,,81804,N,N,9,N,00,N 20250313,160225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,350,2,0.84,107335000,2567,56.32,41850,42250,41300,54100,29200,41650,41813.40,2.84,0,-107,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1208,19.87,0.54,12,0.09,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81777,N,N,9,N,00,N 20250313,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,350,2,0.84,96645750,2312,50.72,41850,42250,41300,54100,29200,41650,41801.79,2.84,0,-106,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1208,19.87,0.54,12,0.08,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N 20250313,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,250,2,0.60,81752450,1957,42.94,41850,42250,41300,54100,29200,41650,41774.37,2.84,0,-86,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1205,19.82,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N diff --git a/007570/price/prices-20250301.csv b/007570/price/prices-20250301.csv index 29dab960e73b..c9e518de7169 100644 --- a/007570/price/prices-20250301.csv +++ b/007570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10800,20,2,0.19,209945835,19329,93.84,10780,10980,10770,14010,7550,10780,10861.70,6.47,0,1548,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2061,-83.08,0.88,12,0.10,-130.00,12231.00,15550,20240812,-30.55,9820,20241209,9.98,13320,-18.92,20250106,10560,2.27,20250311,15550,-30.55,20240812,9820,9.98,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,6,N,00,N +20250314,150228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10790,10,2,0.09,200927875,18494,89.79,10780,10980,10770,14010,7550,10780,10864.49,6.47,0,1612,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2059,-83.00,0.88,12,0.10,-130.00,12231.00,15550,20240812,-30.61,9820,20241209,9.88,13320,-18.99,20250106,10560,2.18,20250311,15550,-30.61,20240812,9820,9.88,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,140227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10840,60,2,0.56,159268495,14636,71.06,10780,10980,10770,14010,7550,10780,10881.97,6.47,0,1376,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2069,-83.38,0.89,12,0.08,-130.00,12231.00,15550,20240812,-30.29,9820,20241209,10.39,13320,-18.62,20250106,10560,2.65,20250311,15550,-30.29,20240812,9820,10.39,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,130227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10840,60,2,0.56,149629455,13748,66.75,10780,10980,10770,14010,7550,10780,10883.73,6.47,0,1393,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2069,-83.38,0.89,12,0.07,-130.00,12231.00,15550,20240812,-30.29,9820,20241209,10.39,13320,-18.62,20250106,10560,2.65,20250311,15550,-30.29,20240812,9820,10.39,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,120228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10840,60,2,0.56,142202050,13062,63.42,10780,10980,10770,14010,7550,10780,10886.70,6.47,0,1395,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2069,-83.38,0.89,12,0.07,-130.00,12231.00,15550,20240812,-30.29,9820,20241209,10.39,13320,-18.62,20250106,10560,2.65,20250311,15550,-30.29,20240812,9820,10.39,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,110227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10840,60,2,0.56,133012090,12214,59.30,10780,10980,10770,14010,7550,10780,10890.13,6.47,0,1002,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2069,-83.38,0.89,12,0.06,-130.00,12231.00,15550,20240812,-30.29,9820,20241209,10.39,13320,-18.62,20250106,10560,2.65,20250311,15550,-30.29,20240812,9820,10.39,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,100227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10980,200,2,1.86,104786630,9620,46.71,10780,10980,10770,14010,7550,10780,10892.58,6.47,0,557,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2096,-84.46,0.90,12,0.05,-130.00,12231.00,15550,20240812,-29.39,9820,20241209,11.81,13320,-17.57,20250106,10560,3.98,20250311,15550,-29.39,20240812,9820,11.81,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N +20250314,090228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10780,0,3,0.00,10780,1,0.00,10780,10780,10780,14010,7550,10780,10780.00,6.47,0,0,11020,10900,10800,10680,10580,10850,10630,477,3230,2500,7760,10,1,19085664,2057,-82.92,0.88,12,0.00,-130.00,12231.00,15550,20240812,-30.68,9820,20241209,9.78,13320,-19.07,20250106,10560,2.08,20250311,15550,-30.68,20240812,9820,9.78,20241209,0.98,N,007570,2500,477 억,,1235198,N,N,56,N,00,N 20250313,160225,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10780,0,3,0.00,218427890,20252,174.78,10800,10920,10700,14010,7550,10780,10785.50,6.42,0,-2609,10993,10886,10813,10706,10633,10940,10760,477,3230,2500,7760,10,1,19085664,2057,-82.92,0.88,12,0.11,-130.00,12231.00,15550,20240812,-30.68,9820,20241209,9.78,13320,-19.07,20250106,10560,2.08,20250311,15550,-30.68,20240812,9820,9.78,20241209,0.99,N,007570,2500,477 억,,1226191,N,N,56,N,00,N 20250313,150226,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10810,30,2,0.28,191334470,17739,153.09,10800,10920,10700,14010,7550,10780,10786.09,6.42,0,-1844,10993,10886,10813,10706,10633,10940,10760,477,3230,2500,7760,10,1,19085664,2063,-83.15,0.88,12,0.09,-130.00,12231.00,15550,20240812,-30.48,9820,20241209,10.08,13320,-18.84,20250106,10560,2.37,20250311,15550,-30.48,20240812,9820,10.08,20241209,0.99,N,007570,2500,477 억,,1226191,N,N,23,N,00,N 20250313,140226,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10790,10,2,0.09,176769640,16388,141.43,10800,10920,10700,14010,7550,10780,10786.53,6.42,0,-1851,10993,10886,10813,10706,10633,10940,10760,477,3230,2500,7760,10,1,19085664,2059,-83.00,0.88,12,0.09,-130.00,12231.00,15550,20240812,-30.61,9820,20241209,9.88,13320,-18.99,20250106,10560,2.18,20250311,15550,-30.61,20240812,9820,9.88,20241209,0.99,N,007570,2500,477 억,,1226191,N,N,23,N,00,N diff --git a/007590/price/prices-20250301.csv b/007590/price/prices-20250301.csv index 348d2c314d60..50140a1d0021 100644 --- a/007590/price/prices-20250301.csv +++ b/007590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,20,2,0.33,10796300,1792,100.00,6010,6040,6010,7810,4210,6010,6024.72,30.31,0,10,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,821,6.77,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.94,5990,20250311,0.67,6250,-3.52,20250207,5990,0.67,20250311,6480,-6.94,20240328,5990,0.67,20250311,0.01,N,007590,500,68 억,,4128147,N,N,4,N,00,N +20250314,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,20,2,0.33,4585440,762,42.52,6010,6040,6010,7810,4210,6010,6017.64,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,821,6.77,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.94,5990,20250311,0.67,6250,-3.52,20250207,5990,0.67,20250311,6480,-6.94,20240328,5990,0.67,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,140227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,10,2,0.17,3790790,630,35.16,6010,6040,6010,7810,4210,6010,6017.13,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,820,6.76,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.10,5990,20250311,0.50,6250,-3.68,20250207,5990,0.50,20250311,6480,-7.10,20240328,5990,0.50,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,130227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,10,2,0.17,2184410,363,20.26,6010,6040,6010,7810,4210,6010,6017.66,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,820,6.76,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.10,5990,20250311,0.50,6250,-3.68,20250207,5990,0.50,20250311,6480,-7.10,20240328,5990,0.50,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,10,2,0.17,2184410,363,20.26,6010,6040,6010,7810,4210,6010,6017.66,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,820,6.76,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.10,5990,20250311,0.50,6250,-3.68,20250207,5990,0.50,20250311,6480,-7.10,20240328,5990,0.50,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,110227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,0,3,0.00,2178390,362,20.20,6010,6040,6010,7810,4210,6010,6017.65,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,818,6.75,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.25,5990,20250311,0.33,6250,-3.84,20250207,5990,0.33,20250311,6480,-7.25,20240328,5990,0.33,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,100228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,10,2,0.17,2124290,353,19.70,6010,6040,6010,7810,4210,6010,6017.82,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,820,6.76,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.10,5990,20250311,0.50,6250,-3.68,20250207,5990,0.50,20250311,6480,-7.10,20240328,5990,0.50,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N +20250314,090228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,0,3,0.00,6010,1,0.06,6010,6010,6010,7810,4210,6010,6010.00,30.31,0,0,6043,6026,6013,5996,5983,6025,5995,68,1800,500,4440,10,1,13617577,818,6.75,0.50,12,0.00,891.00,12094.00,6480,20240328,-7.25,5990,20250311,0.33,6250,-3.84,20250207,5990,0.33,20250311,6480,-7.25,20240328,5990,0.33,20250311,0.01,N,007590,500,68 억,,4128147,N,N,39,N,00,N 20250313,160226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,0,3,0.00,10766090,1792,51.45,6010,6030,6000,7810,4210,6010,6007.85,30.30,0,0,6050,6030,6010,5990,5970,6030,5990,68,1800,500,4440,10,1,13617577,818,6.75,0.50,12,0.01,891.00,12094.00,6480,20240328,-7.25,5990,20250311,0.33,6250,-3.84,20250207,5990,0.33,20250311,6480,-7.25,20240328,5990,0.33,20250311,0.01,N,007590,500,68 억,,4126047,N,N,39,N,00,N 20250313,150226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,10,2,0.17,9347730,1556,44.67,6010,6030,6000,7810,4210,6010,6007.54,30.30,0,0,6050,6030,6010,5990,5970,6030,5990,68,1800,500,4440,10,1,13617577,820,6.76,0.50,12,0.01,891.00,12094.00,6480,20240328,-7.10,5990,20250311,0.50,6250,-3.68,20250207,5990,0.50,20250311,6480,-7.10,20240328,5990,0.50,20250311,0.01,N,007590,500,68 억,,4126047,N,N,16,N,00,N 20250313,140226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,0,3,0.00,9131360,1520,43.64,6010,6030,6000,7810,4210,6010,6007.47,30.30,0,0,6050,6030,6010,5990,5970,6030,5990,68,1800,500,4440,10,1,13617577,818,6.75,0.50,12,0.01,891.00,12094.00,6480,20240328,-7.25,5990,20250311,0.33,6250,-3.84,20250207,5990,0.33,20250311,6480,-7.25,20240328,5990,0.33,20250311,0.01,N,007590,500,68 억,,4126047,N,N,16,N,00,N diff --git a/007610/price/prices-20250301.csv b/007610/price/prices-20250301.csv index 7c8709dd8aee..dee11eb02ce5 100644 --- a/007610/price/prices-20250301.csv +++ b/007610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,150229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,130227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,120229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,110228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,100228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250314,090228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250313,160226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240229,0.00,3000,20240229,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240313,3000,0.00,20240313,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250313,150227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240229,0.00,3000,20240229,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240313,3000,0.00,20240313,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250313,140226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240229,0.00,3000,20240229,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240313,3000,0.00,20240313,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20250301.csv b/007660/price/prices-20250301.csv index de422c86933c..ddbe9e53ec30 100644 --- a/007660/price/prices-20250301.csv +++ b/007660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,750,2,1.90,33716893275,837109,64.60,39550,40700,39300,51400,27700,39550,40277.89,14.47,0,-63685,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25488,53.38,9.55,12,1.32,755.00,4218.00,58059,20240703,-30.59,20422,20241118,97.34,43700,-7.78,20250227,24361,65.43,20250114,59700,-32.50,20240703,21000,91.90,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,10591,N,00,N +20250314,150229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40500,950,2,2.40,31106494925,772424,59.61,39550,40700,39300,51400,27700,39550,40271.42,14.47,0,-73933,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25615,53.64,9.60,12,1.22,755.00,4218.00,58059,20240703,-30.24,20422,20241118,98.32,43700,-7.32,20250227,24361,66.25,20250114,59700,-32.16,20240703,21000,92.86,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,140228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,1000,2,2.53,25613592175,637023,49.16,39550,40700,39300,51400,27700,39550,40208.44,14.47,0,-49999,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25646,53.71,9.61,12,1.01,755.00,4218.00,58059,20240703,-30.16,20422,20241118,98.56,43700,-7.21,20250227,24361,66.45,20250114,59700,-32.08,20240703,21000,93.10,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,130227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,650,2,1.64,21591122425,537545,41.48,39550,40700,39300,51400,27700,39550,40166.36,14.47,0,-55928,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25425,53.25,9.53,12,0.85,755.00,4218.00,58059,20240703,-30.76,20422,20241118,96.85,43700,-8.01,20250227,24361,65.02,20250114,59700,-32.66,20240703,21000,91.43,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,120229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,700,2,1.77,20323954350,506040,39.05,39550,40700,39300,51400,27700,39550,40162.94,14.47,0,-52495,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25457,53.31,9.54,12,0.80,755.00,4218.00,58059,20240703,-30.67,20422,20241118,97.09,43700,-7.89,20250227,24361,65.22,20250114,59700,-32.58,20240703,21000,91.67,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,110228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,700,2,1.77,18475613425,460137,35.51,39550,40700,39300,51400,27700,39550,40152.64,14.47,0,-43479,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25457,53.31,9.54,12,0.73,755.00,4218.00,58059,20240703,-30.67,20422,20241118,97.09,43700,-7.89,20250227,24361,65.22,20250114,59700,-32.58,20240703,21000,91.67,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,100228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40050,500,2,1.26,13039057225,324574,25.05,39550,40700,39300,51400,27700,39550,40173.15,14.47,0,-21156,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25330,53.05,9.50,12,0.51,755.00,4218.00,58059,20240703,-31.02,20422,20241118,96.11,43700,-8.35,20250227,24361,64.40,20250114,59700,-32.91,20240703,21000,90.71,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N +20250314,090228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40150,600,2,1.52,697249150,17568,1.36,39550,40150,39300,51400,27700,39550,39689.91,14.47,0,-2159,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25393,53.18,9.52,12,0.03,755.00,4218.00,58059,20240703,-30.85,20422,20241118,96.60,43700,-8.12,20250227,24361,64.81,20250114,59700,-32.75,20240703,21000,91.19,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N 20250313,160226,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39550,850,2,2.20,51281055950,1288632,125.35,39600,40450,38900,50300,27100,38700,39795.43,14.52,0,-18364,40100,39400,38200,37500,36300,39750,37850,632,11600,1000,27090,50,1,63246419,25014,52.38,9.38,12,2.04,755.00,4218.00,58059,20240703,-31.88,20422,20241118,93.66,43700,-9.50,20250227,24361,62.35,20250114,59700,-33.75,20240703,21000,88.33,20241118,4.80,N,007660,1000,632 억,,9180790,N,N,2932,N,00,N 20250313,150227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39600,900,2,2.33,49379573500,1240599,120.68,39600,40450,38900,50300,27100,38700,39803.02,14.52,0,-25137,40100,39400,38200,37500,36300,39750,37850,632,11600,1000,27090,50,1,63246419,25046,52.45,9.39,12,1.96,755.00,4218.00,58059,20240703,-31.79,20422,20241118,93.91,43700,-9.38,20250227,24361,62.55,20250114,59700,-33.67,20240703,21000,88.57,20241118,4.80,N,007660,1000,632 억,,9180790,N,N,9540,N,00,N 20250313,140227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,1250,2,3.23,42806517975,1074866,104.56,39600,40450,38900,50300,27100,38700,39825.00,14.52,0,-14300,40100,39400,38200,37500,36300,39750,37850,632,11600,1000,27090,50,1,63246419,25267,52.91,9.47,12,1.70,755.00,4218.00,58059,20240703,-31.19,20422,20241118,95.62,43700,-8.58,20250227,24361,63.99,20250114,59700,-33.08,20240703,21000,90.24,20241118,4.80,N,007660,1000,632 억,,9180790,N,N,9540,N,00,N diff --git a/007680/price/prices-20250301.csv b/007680/price/prices-20250301.csv index 610f5b282978..7cacc684594f 100644 --- a/007680/price/prices-20250301.csv +++ b/007680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,-35,5,-0.86,16231260,4005,226.14,4050,4070,4025,5290,2850,4070,4054.56,0.70,0,-97,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,543,-0.94,0.19,12,0.03,-4272.00,20879.00,5300,20240308,-23.87,3935,20240711,2.54,4460,-9.53,20250116,4005,0.75,20250225,5200,-22.40,20240719,3935,2.54,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,0,3,0.00,11266395,2776,156.75,4050,4070,4025,5290,2850,4070,4058.50,0.70,0,-97,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,547,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5200,-21.73,20240719,3935,3.43,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-20,5,-0.49,5511920,1362,76.91,4050,4060,4025,5290,2850,4070,4046.93,0.70,0,-75,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4005,1.12,20250225,5200,-22.12,20240719,3935,2.92,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,130228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-20,5,-0.49,5503820,1360,76.79,4050,4060,4025,5290,2850,4070,4046.93,0.70,0,-75,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4005,1.12,20250225,5200,-22.12,20240719,3935,2.92,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,120230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,-35,5,-0.86,5087460,1257,70.98,4050,4060,4025,5290,2850,4070,4047.30,0.70,0,-61,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,543,-0.94,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.87,3935,20240711,2.54,4460,-9.53,20250116,4005,0.75,20250225,5200,-22.40,20240719,3935,2.54,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,110228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,2700435,667,37.66,4050,4060,4025,5290,2850,4070,4048.63,0.70,0,-61,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5200,-22.02,20240719,3935,3.05,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,1782900,441,24.90,4050,4060,4025,5290,2850,4070,4042.86,0.70,0,-61,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5200,-22.02,20240719,3935,3.05,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N +20250314,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,0,3,0.00,0,0,0.00,0,0,0,5290,2850,4070,0.00,0.70,0,0,4156,4112,4091,4047,4026,4102,4037,67,1220,500,2930,5,1,13446474,547,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5200,-21.73,20240719,3935,3.43,20240711,0.12,N,007680,500,67 억,,94329,N,N,0,N,00,N 20250313,160226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-80,5,-1.93,7149240,1750,36.23,4110,4135,4070,5390,2905,4150,4085.28,0.67,0,-1,4216,4182,4126,4092,4036,4200,4110,67,1240,500,2980,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5210,-21.88,20240313,3935,3.43,20240711,0.12,N,007680,500,67 억,,90130,N,N,0,N,00,N 20250313,150227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-75,5,-1.81,5618285,1374,28.45,4110,4135,4075,5390,2905,4150,4089.00,0.67,0,32,4216,4182,4126,4092,4036,4200,4110,67,1240,500,2980,5,1,13446474,548,-0.95,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.11,3935,20240711,3.56,4460,-8.63,20250116,4005,1.75,20250225,5210,-21.79,20240313,3935,3.56,20240711,0.12,N,007680,500,67 억,,90130,N,N,0,N,00,N 20250313,140227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-75,5,-1.81,5618285,1374,28.45,4110,4135,4075,5390,2905,4150,4089.00,0.67,0,32,4216,4182,4126,4092,4036,4200,4110,67,1240,500,2980,5,1,13446474,548,-0.95,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.11,3935,20240711,3.56,4460,-8.63,20250116,4005,1.75,20250225,5210,-21.79,20240313,3935,3.56,20240711,0.12,N,007680,500,67 억,,90130,N,N,0,N,00,N diff --git a/007690/price/prices-20250301.csv b/007690/price/prices-20250301.csv index 465fbfc3b892..18341c3add54 100644 --- a/007690/price/prices-20250301.csv +++ b/007690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,50,2,0.16,184432925,6077,52.84,30350,30550,30200,39450,21250,30350,30349.34,18.10,0,-1287,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2739,30.99,0.31,12,0.07,981.00,96859.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,2,N,00,N +20250314,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,100,2,0.33,173574325,5720,49.74,30350,30550,30200,39450,21250,30350,30345.16,18.10,0,-1336,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2744,31.04,0.31,12,0.06,981.00,96859.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,50,2,0.16,136646925,4507,39.19,30350,30550,30200,39450,21250,30350,30318.82,18.10,0,-733,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2739,30.99,0.31,12,0.05,981.00,96859.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,101322025,3345,29.09,30350,30450,30200,39450,21250,30350,30290.59,18.10,0,-775,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2726,30.84,0.31,12,0.04,981.00,96859.00,40461,20240626,-25.24,25708,20241209,17.67,35105,-13.83,20250225,27801,8.81,20250116,41550,-27.20,20240626,26400,14.58,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,87718925,2896,25.18,30350,30450,30200,39450,21250,30350,30289.68,18.10,0,-757,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2726,30.84,0.31,12,0.03,981.00,96859.00,40461,20240626,-25.24,25708,20241209,17.67,35105,-13.83,20250225,27801,8.81,20250116,41550,-27.20,20240626,26400,14.58,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,64856575,2140,18.61,30350,30450,30200,39450,21250,30350,30306.81,18.10,0,-590,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2726,30.84,0.31,12,0.02,981.00,96859.00,40461,20240626,-25.24,25708,20241209,17.67,35105,-13.83,20250225,27801,8.81,20250116,41550,-27.20,20240626,26400,14.58,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,43109575,1421,12.36,30350,30450,30200,39450,21250,30350,30337.49,18.10,0,-305,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2726,30.84,0.31,12,0.02,981.00,96859.00,40461,20240626,-25.24,25708,20241209,17.67,35105,-13.83,20250225,27801,8.81,20250116,41550,-27.20,20240626,26400,14.58,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N +20250314,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,0,3,0.00,4343300,143,1.24,30350,30400,30350,39450,21250,30350,30372.73,18.10,0,-26,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2735,30.94,0.31,12,0.00,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N 20250313,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-750,5,-2.41,351230600,11499,210.99,31400,31400,30200,40400,21800,31100,30544.65,18.03,0,-465,32266,31682,31316,30732,30366,31500,30550,451,9300,5000,22390,50,1,9010616,2735,30.94,0.31,12,0.13,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.40,N,007690,5000,450 억,,1624787,N,N,27,N,00,N 20250313,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-750,5,-2.41,338109200,11067,203.06,31400,31400,30200,40400,21800,31100,30551.12,18.03,0,-234,32266,31682,31316,30732,30366,31500,30550,451,9300,5000,22390,50,1,9010616,2735,30.94,0.31,12,0.12,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.40,N,007690,5000,450 억,,1624787,N,N,10,N,00,N 20250313,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-750,5,-2.41,324716750,10626,194.97,31400,31400,30200,40400,21800,31100,30558.70,18.03,0,-93,32266,31682,31316,30732,30366,31500,30550,451,9300,5000,22390,50,1,9010616,2735,30.94,0.31,12,0.12,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.40,N,007690,5000,450 억,,1624787,N,N,10,N,00,N diff --git a/007700/price/prices-20250301.csv b/007700/price/prices-20250301.csv index aa7e8ceae06e..57fc84608d5b 100644 --- a/007700/price/prices-20250301.csv +++ b/007700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,40,2,0.32,134285760,10792,83.36,12510,12650,12220,16260,8760,12510,12443.00,0.06,0,-1294,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4909,4.01,0.23,12,0.03,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,25113,N,N,10,N,00,N +20250314,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,-20,5,-0.16,122086910,9815,75.81,12510,12650,12220,16260,8760,12510,12438.81,0.06,0,-1531,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4885,3.99,0.23,12,0.03,3127.00,54724.00,19120,20240717,-34.68,11490,20241209,8.70,13790,-9.43,20250310,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,140228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12450,-60,5,-0.48,76504120,6145,47.47,12510,12650,12220,16260,8760,12510,12449.82,0.06,0,-1423,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4870,3.98,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.88,11490,20241209,8.36,13790,-9.72,20250310,11550,7.79,20250203,19120,-34.88,20240717,11490,8.36,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,130228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,0,3,0.00,61653660,4950,38.24,12510,12650,12220,16260,8760,12510,12455.28,0.06,0,-1613,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4893,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,13790,-9.28,20250310,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,120230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12480,-30,5,-0.24,59097600,4745,36.65,12510,12650,12220,16260,8760,12510,12454.71,0.06,0,-1611,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4881,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.73,11490,20241209,8.62,13790,-9.50,20250310,11550,8.05,20250203,19120,-34.73,20240717,11490,8.62,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,110229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12590,80,2,0.64,51499730,4138,31.96,12510,12650,12220,16260,8760,12510,12445.56,0.06,0,-1596,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4924,4.03,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.15,11490,20241209,9.57,13790,-8.70,20250310,11550,9.00,20250203,19120,-34.15,20240717,11490,9.57,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,100229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12410,-100,5,-0.80,45975510,3696,28.55,12510,12650,12220,16260,8760,12510,12439.26,0.06,0,-1393,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4854,3.97,0.23,12,0.01,3127.00,54724.00,19120,20240717,-35.09,11490,20241209,8.01,13790,-10.01,20250310,11550,7.45,20250203,19120,-35.09,20240717,11490,8.01,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N +20250314,090229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12650,140,2,1.12,5353560,435,3.36,12510,12650,12220,16260,8760,12510,12307.03,0.06,0,115,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4948,4.05,0.23,12,0.00,3127.00,54724.00,19120,20240717,-33.84,11490,20241209,10.10,13790,-8.27,20250310,11550,9.52,20250203,19120,-33.84,20240717,11490,10.10,20241209,0.18,N,007700,500,195 억,,25113,N,N,0,N,00,N 20250313,160227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,-270,5,-2.11,160505395,12725,128.94,12750,12840,12500,16610,8950,12780,12613.47,0.05,0,-4271,13060,12920,12830,12690,12600,12875,12645,196,3830,500,9200,10,1,39114367,4893,4.00,0.23,12,0.03,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,13790,-9.28,20250310,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.19,N,007700,500,195 억,,18622,N,N,45,N,00,N 20250313,150228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,-270,5,-2.11,134399045,10639,107.80,12750,12840,12510,16610,8950,12780,12632.68,0.05,0,-2916,13060,12920,12830,12690,12600,12875,12645,196,3830,500,9200,10,1,39114367,4893,4.00,0.23,12,0.03,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,13790,-9.28,20250310,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.19,N,007700,500,195 억,,18622,N,N,45,N,00,N 20250313,140227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,-210,5,-1.64,94394775,7452,75.51,12750,12840,12570,16610,8950,12780,12667.04,0.05,0,-2171,13060,12920,12830,12690,12600,12875,12645,196,3830,500,9200,10,1,39114367,4917,4.02,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.26,11490,20241209,9.40,13790,-8.85,20250310,11550,8.83,20250203,19120,-34.26,20240717,11490,9.40,20241209,0.19,N,007700,500,195 억,,18622,N,N,45,N,00,N diff --git a/007720/price/prices-20250301.csv b/007720/price/prices-20250301.csv index 0e9c5a45ee02..66d38423a976 100644 --- a/007720/price/prices-20250301.csv +++ b/007720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,-2,5,-0.22,195791573,216385,79.10,908,916,900,1177,635,906,904.83,0.96,0,20372,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,911,0.00,0.79,12,0.21,0.00,1140.00,1580,20250121,-42.78,494,20240419,83.00,1580,-42.78,20250121,854,5.85,20250102,1580,-42.78,20250121,494,83.00,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,150230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,0,3,0.00,177069329,195684,71.53,908,916,900,1177,635,906,904.87,0.96,0,22546,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,913,0.00,0.79,12,0.19,0.00,1140.00,1580,20250121,-42.66,494,20240419,83.40,1580,-42.66,20250121,854,6.09,20250102,1580,-42.66,20250121,494,83.40,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,140229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,-1,5,-0.11,110811730,122225,44.68,908,916,904,1177,635,906,906.62,0.96,0,20937,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,912,0.00,0.79,12,0.12,0.00,1140.00,1580,20250121,-42.72,494,20240419,83.20,1580,-42.72,20250121,854,5.97,20250102,1580,-42.72,20250121,494,83.20,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,130229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,3,2,0.33,92864471,102425,37.44,908,916,904,1177,635,906,906.66,0.96,0,21212,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,916,0.00,0.80,12,0.10,0.00,1140.00,1580,20250121,-42.47,494,20240419,84.01,1580,-42.47,20250121,854,6.44,20250102,1580,-42.47,20250121,494,84.01,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,3,2,0.33,53721285,59183,21.63,908,916,904,1177,635,906,907.71,0.96,0,20034,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,916,0.00,0.80,12,0.06,0.00,1140.00,1580,20250121,-42.47,494,20240419,84.01,1580,-42.47,20250121,854,6.44,20250102,1580,-42.47,20250121,494,84.01,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,110229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,3,2,0.33,35655847,39272,14.36,908,916,904,1177,635,906,907.92,0.96,0,16089,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,916,0.00,0.80,12,0.04,0.00,1140.00,1580,20250121,-42.47,494,20240419,84.01,1580,-42.47,20250121,854,6.44,20250102,1580,-42.47,20250121,494,84.01,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,100229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,7,2,0.77,21535707,23749,8.68,908,913,904,1177,635,906,906.80,0.96,0,11342,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,920,0.00,0.80,12,0.02,0.00,1140.00,1580,20250121,-42.22,494,20240419,84.82,1580,-42.22,20250121,854,6.91,20250102,1580,-42.22,20250121,494,84.82,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N +20250314,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,0,3,0.00,1751600,1932,0.71,908,908,906,1177,635,906,906.63,0.96,0,-196,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,913,0.00,0.79,12,0.00,0.00,1140.00,1580,20250121,-42.66,494,20240419,83.40,1580,-42.66,20250121,854,6.09,20250102,1580,-42.66,20250121,494,83.40,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N 20250313,160227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,-2,5,-0.22,248804024,272348,120.43,908,925,906,1180,636,908,913.55,0.87,0,23077,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,913,0.00,0.79,12,0.27,0.00,1140.00,1580,20250121,-42.66,494,20240419,83.40,1580,-42.66,20250121,854,6.09,20250102,1580,-42.66,20250121,494,83.40,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N 20250313,150228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,2,2,0.22,236587193,258885,114.47,908,925,906,1180,636,908,913.87,0.87,0,19366,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,917,0.00,0.80,12,0.26,0.00,1140.00,1580,20250121,-42.41,494,20240419,84.21,1580,-42.41,20250121,854,6.56,20250102,1580,-42.41,20250121,494,84.21,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N 20250313,140228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,911,3,2,0.33,217485339,237853,105.17,908,925,908,1180,636,908,914.37,0.87,0,16219,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,918,0.00,0.80,12,0.24,0.00,1140.00,1580,20250121,-42.34,494,20240419,84.41,1580,-42.34,20250121,854,6.67,20250102,1580,-42.34,20250121,494,84.41,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N diff --git a/007770/price/prices-20250301.csv b/007770/price/prices-20250301.csv index 81645dbedf7f..7d3b34ce3fd1 100644 --- a/007770/price/prices-20250301.csv +++ b/007770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,120,2,1.14,8752930,833,79.79,10510,10650,10390,13660,7360,10510,10507.72,2.22,0,-7,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,373,-2.54,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.19,9000,20241206,18.11,12060,-11.86,20250206,10310,3.10,20250311,16660,-36.19,20240513,9000,18.11,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,10,2,0.10,7311050,697,66.76,10510,10650,10390,13660,7360,10510,10489.31,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.85,9000,20241206,16.89,12060,-12.77,20250206,10310,2.04,20250311,16660,-36.85,20240513,9000,16.89,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,140229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,-10,5,-0.10,6909330,659,63.12,10510,10650,10390,13660,7360,10510,10484.57,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.97,9000,20241206,16.67,12060,-12.94,20250206,10310,1.84,20250311,16660,-36.97,20240513,9000,16.67,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,130229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,90,2,0.86,5964330,569,54.50,10510,10650,10390,13660,7360,10510,10482.13,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,372,-2.53,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.37,9000,20241206,17.78,12060,-12.11,20250206,10310,2.81,20250311,16660,-36.37,20240513,9000,17.78,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,120231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,-10,5,-0.10,5868980,560,53.64,10510,10650,10390,13660,7360,10510,10480.32,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.97,9000,20241206,16.67,12060,-12.94,20250206,10310,1.84,20250311,16660,-36.97,20240513,9000,16.67,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,110229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,120,2,1.14,4677690,446,42.72,10510,10650,10390,13660,7360,10510,10488.09,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,373,-2.54,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.19,9000,20241206,18.11,12060,-11.86,20250206,10310,3.10,20250311,16660,-36.19,20240513,9000,18.11,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,100230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10650,140,2,1.33,4667060,445,42.62,10510,10650,10390,13660,7360,10510,10487.78,2.22,0,-2,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,374,-2.55,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.07,9000,20241206,18.33,12060,-11.69,20250206,10310,3.30,20250311,16660,-36.07,20240513,9000,18.33,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N +20250314,090230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,0,3,0.00,220710,21,2.01,10510,10510,10510,13660,7360,10510,10510.00,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-36.91,9000,20241206,16.78,12060,-12.85,20250206,10310,1.94,20250311,16660,-36.91,20240513,9000,16.78,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N 20250313,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,-80,5,-0.76,10985640,1044,45.97,10580,10590,10510,13760,7420,10590,10522.64,2.22,0,-1,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,369,-2.51,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.91,9000,20241206,16.78,12060,-12.85,20250206,10310,1.94,20250311,16660,-36.91,20240513,9000,16.78,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N 20250313,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,-30,5,-0.28,9870670,938,41.30,10580,10590,10510,13760,7420,10590,10523.10,2.22,0,39,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,371,-2.52,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.61,9000,20241206,17.33,12060,-12.44,20250206,10310,2.42,20250311,16660,-36.61,20240513,9000,17.33,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N 20250313,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10570,-20,5,-0.19,9828490,934,41.13,10580,10590,10510,13760,7420,10590,10523.01,2.22,0,39,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,371,-2.53,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.55,9000,20241206,17.44,12060,-12.35,20250206,10310,2.52,20250311,16660,-36.55,20240513,9000,17.44,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N diff --git a/007810/price/prices-20250301.csv b/007810/price/prices-20250301.csv index 822c2414324c..df1996821941 100644 --- a/007810/price/prices-20250301.csv +++ b/007810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11930,370,2,3.20,964274085,81434,58.95,11570,11980,11430,15020,8100,11560,11840.92,1.99,0,9114,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2818,-8.92,0.76,12,0.34,-1338.00,15784.00,21000,20240307,-43.19,7740,20241210,54.13,14800,-19.39,20250217,9000,32.56,20250102,19130,-37.64,20240321,7740,54.13,20241210,3.77,N,007810,500,118 억,,471186,N,N,7,N,00,N +20250314,150231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11930,370,2,3.20,882528295,74578,53.99,11570,11980,11430,15020,8100,11560,11833.63,1.99,0,9353,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2818,-8.92,0.76,12,0.32,-1338.00,15784.00,21000,20240307,-43.19,7740,20241210,54.13,14800,-19.39,20250217,9000,32.56,20250102,19130,-37.64,20240321,7740,54.13,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,140229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11980,420,2,3.63,745018885,63048,45.64,11570,11980,11430,15020,8100,11560,11816.69,1.99,0,10201,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2830,-8.95,0.76,12,0.27,-1338.00,15784.00,21000,20240307,-42.95,7740,20241210,54.78,14800,-19.05,20250217,9000,33.11,20250102,19130,-37.38,20240321,7740,54.78,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,130229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11860,300,2,2.60,603235085,51154,37.03,11570,11930,11430,15020,8100,11560,11792.53,1.99,0,10286,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2801,-8.86,0.75,12,0.22,-1338.00,15784.00,21000,20240307,-43.52,7740,20241210,53.23,14800,-19.86,20250217,9000,31.78,20250102,19130,-38.00,20240321,7740,53.23,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,120231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11930,370,2,3.20,515543620,43769,31.69,11570,11930,11430,15020,8100,11560,11778.74,1.99,0,9194,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2818,-8.92,0.76,12,0.19,-1338.00,15784.00,21000,20240307,-43.19,7740,20241210,54.13,14800,-19.39,20250217,9000,32.56,20250102,19130,-37.64,20240321,7740,54.13,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,110230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11850,290,2,2.51,384353825,32702,23.67,11570,11890,11430,15020,8100,11560,11753.22,1.99,0,5439,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2799,-8.86,0.75,12,0.14,-1338.00,15784.00,21000,20240307,-43.57,7740,20241210,53.10,14800,-19.93,20250217,9000,31.67,20250102,19130,-38.06,20240321,7740,53.10,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,100230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,230,2,1.99,222602945,18976,13.74,11570,11840,11430,15020,8100,11560,11730.76,1.99,0,2168,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2785,-8.81,0.75,12,0.08,-1338.00,15784.00,21000,20240307,-43.86,7740,20241210,52.33,14800,-20.34,20250217,9000,31.00,20250102,19130,-38.37,20240321,7740,52.33,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N +20250314,090230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11650,90,2,0.78,20904680,1809,1.31,11570,11680,11430,15020,8100,11560,11555.93,1.99,0,241,12600,12080,11810,11290,11020,11945,11155,118,3460,500,8320,10,1,23620751,2752,-8.71,0.74,12,0.01,-1338.00,15784.00,21000,20240307,-44.52,7740,20241210,50.52,14800,-21.28,20250217,9000,29.44,20250102,19130,-39.10,20240321,7740,50.52,20241210,3.77,N,007810,500,118 억,,471186,N,N,69,N,00,N 20250313,160228,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11560,-310,5,-2.61,1625236250,137783,89.32,12050,12330,11540,15430,8310,11870,11796.10,2.11,0,-36234,12436,12152,11666,11382,10896,12295,11525,118,3560,500,8540,10,1,23620751,2731,-8.64,0.73,12,0.58,-1338.00,15784.00,21000,20240307,-44.95,7740,20241210,49.35,14800,-21.89,20250217,9000,28.44,20250102,19440,-40.53,20240313,7740,49.35,20241210,3.85,N,007810,500,118 억,,498824,N,N,69,N,00,N 20250313,150229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11630,-240,5,-2.02,1537167425,130173,84.38,12050,12330,11540,15430,8310,11870,11808.65,2.11,0,-36072,12436,12152,11666,11382,10896,12295,11525,118,3560,500,8540,10,1,23620751,2747,-8.69,0.74,12,0.55,-1338.00,15784.00,21000,20240307,-44.62,7740,20241210,50.26,14800,-21.42,20250217,9000,29.22,20250102,19440,-40.17,20240313,7740,50.26,20241210,3.85,N,007810,500,118 억,,498824,N,N,28,N,00,N 20250313,140228,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11750,-120,5,-1.01,1405794825,118900,77.08,12050,12330,11540,15430,8310,11870,11823.34,2.11,0,-33778,12436,12152,11666,11382,10896,12295,11525,118,3560,500,8540,10,1,23620751,2775,-8.78,0.74,12,0.50,-1338.00,15784.00,21000,20240307,-44.05,7740,20241210,51.81,14800,-20.61,20250217,9000,30.56,20250102,19440,-39.56,20240313,7740,51.81,20241210,3.85,N,007810,500,118 억,,498824,N,N,28,N,00,N diff --git a/007820/price/prices-20250301.csv b/007820/price/prices-20250301.csv index 87f09992aca1..ca8d159dd084 100644 --- a/007820/price/prices-20250301.csv +++ b/007820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-30,5,-0.65,351404005,76123,46.91,4600,4690,4550,5990,3230,4610,4616.27,1.55,0,11981,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,918,-4.92,1.78,12,0.38,-931.00,2578.00,6870,20240313,-33.33,3605,20241209,27.05,5710,-19.79,20250218,3730,22.79,20250102,6460,-29.10,20240315,3605,27.05,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,150231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-15,5,-0.33,341309330,73921,45.55,4600,4690,4550,5990,3230,4610,4617.22,1.55,0,12533,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,921,-4.94,1.78,12,0.37,-931.00,2578.00,6870,20240313,-33.11,3605,20241209,27.46,5710,-19.53,20250218,3730,23.19,20250102,6460,-28.87,20240315,3605,27.46,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-5,5,-0.11,316429825,68492,42.21,4600,4690,4550,5990,3230,4610,4619.95,1.55,0,13130,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,923,-4.95,1.79,12,0.34,-931.00,2578.00,6870,20240313,-32.97,3605,20241209,27.74,5710,-19.35,20250218,3730,23.46,20250102,6460,-28.72,20240315,3605,27.74,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,130229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,10,2,0.22,263082860,56884,35.05,4600,4690,4550,5990,3230,4610,4624.90,1.55,0,11911,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,926,-4.96,1.79,12,0.28,-931.00,2578.00,6870,20240313,-32.75,3605,20241209,28.16,5710,-19.09,20250218,3730,23.86,20250102,6460,-28.48,20240315,3605,28.16,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,40,2,0.87,233013510,50390,31.05,4600,4690,4550,5990,3230,4610,4624.20,1.55,0,8403,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,932,-4.99,1.80,12,0.25,-931.00,2578.00,6870,20240313,-32.31,3605,20241209,28.99,5710,-18.56,20250218,3730,24.66,20250102,6460,-28.02,20240315,3605,28.99,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,110230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,5,2,0.11,103262240,22468,13.85,4600,4650,4550,5990,3230,4610,4595.97,1.55,0,6770,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,925,-4.96,1.79,12,0.11,-931.00,2578.00,6870,20240313,-32.82,3605,20241209,28.02,5710,-19.18,20250218,3730,23.73,20250102,6460,-28.56,20240315,3605,28.02,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,100230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-5,5,-0.11,72681450,15788,9.73,4600,4650,4565,5990,3230,4610,4603.59,1.55,0,3337,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,923,-4.95,1.79,12,0.08,-931.00,2578.00,6870,20240313,-32.97,3605,20241209,27.74,5710,-19.35,20250218,3730,23.46,20250102,6460,-28.72,20240315,3605,27.74,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N +20250314,090230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,20,2,0.43,5550035,1204,0.74,4600,4630,4600,5990,3230,4610,4609.66,1.55,0,813,4816,4712,4646,4542,4476,4695,4525,100,1380,500,3310,5,1,20033946,928,-4.97,1.80,12,0.01,-931.00,2578.00,6870,20240313,-32.61,3605,20241209,28.43,5710,-18.91,20250218,3730,24.13,20250102,6460,-28.33,20240315,3605,28.43,20241209,3.44,N,007820,500,100 억,,310791,N,N,0,N,00,N 20250313,160228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4610,5,2,0.11,754715014,161374,133.73,4610,4750,4580,5980,3225,4605,4677.65,1.46,0,-10740,4728,4666,4563,4501,4398,4697,4532,100,1375,500,3310,5,1,20033946,924,-4.95,1.79,12,0.81,-931.00,2578.00,6870,20240313,-32.90,3605,20241209,27.88,5710,-19.26,20250218,3730,23.59,20250102,6870,-32.90,20240313,3605,27.88,20241209,3.49,N,007820,500,100 억,,293083,N,N,0,N,00,N 20250313,150229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4625,20,2,0.43,725331524,155002,128.45,4610,4750,4580,5980,3225,4605,4679.50,1.46,0,-11086,4728,4666,4563,4501,4398,4697,4532,100,1375,500,3310,5,1,20033946,927,-4.97,1.79,12,0.77,-931.00,2578.00,6870,20240313,-32.68,3605,20241209,28.29,5710,-19.00,20250218,3730,23.99,20250102,6870,-32.68,20240313,3605,28.29,20241209,3.49,N,007820,500,100 억,,293083,N,N,0,N,00,N 20250313,140229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,35,2,0.76,666050079,142174,117.82,4610,4750,4610,5980,3225,4605,4684.75,1.46,0,-8131,4728,4666,4563,4501,4398,4697,4532,100,1375,500,3310,5,1,20033946,930,-4.98,1.80,12,0.71,-931.00,2578.00,6870,20240313,-32.46,3605,20241209,28.71,5710,-18.74,20250218,3730,24.40,20250102,6870,-32.46,20240313,3605,28.71,20241209,3.49,N,007820,500,100 억,,293083,N,N,0,N,00,N diff --git a/007860/price/prices-20250301.csv b/007860/price/prices-20250301.csv index 7e3466e7c47a..b7b5390f4b56 100644 --- a/007860/price/prices-20250301.csv +++ b/007860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7740,510,2,7.05,4721061770,615994,557.75,7360,7950,7310,9390,5070,7230,7664.13,3.56,0,24923,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1817,1.62,0.28,12,2.62,4783.00,27563.00,12890,20240314,-39.95,5780,20241209,33.91,7950,-2.64,20250314,6530,18.53,20250203,12890,-39.95,20240314,5780,33.91,20241209,2.00,N,007860,500,117 억,,836664,N,N,7,N,00,N +20250314,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7760,530,2,7.33,4507818435,588484,532.84,7360,7950,7310,9390,5070,7230,7660.05,3.56,0,22436,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1822,1.62,0.28,12,2.51,4783.00,27563.00,12890,20240314,-39.80,5780,20241209,34.26,7950,-2.39,20250314,6530,18.84,20250203,12890,-39.80,20240314,5780,34.26,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,480,2,6.64,4280066520,559070,506.21,7360,7950,7310,9390,5070,7230,7655.69,3.56,0,21106,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1810,1.61,0.28,12,2.38,4783.00,27563.00,12890,20240314,-40.19,5780,20241209,33.39,7950,-3.02,20250314,6530,18.07,20250203,12890,-40.19,20240314,5780,33.39,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7730,500,2,6.92,4062754435,530946,480.74,7360,7950,7310,9390,5070,7230,7651.92,3.56,0,22440,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1815,1.62,0.28,12,2.26,4783.00,27563.00,12890,20240314,-40.03,5780,20241209,33.74,7950,-2.77,20250314,6530,18.38,20250203,12890,-40.03,20240314,5780,33.74,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7660,430,2,5.95,3798096225,496552,449.60,7360,7950,7310,9390,5070,7230,7648.94,3.56,0,18923,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1799,1.60,0.28,12,2.11,4783.00,27563.00,12890,20240314,-40.57,5780,20241209,32.53,7950,-3.65,20250314,6530,17.30,20250203,12890,-40.57,20240314,5780,32.53,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,110230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,480,2,6.64,3567087035,466447,422.34,7360,7950,7310,9390,5070,7230,7647.36,3.56,0,19458,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1810,1.61,0.28,12,1.99,4783.00,27563.00,12890,20240314,-40.19,5780,20241209,33.39,7950,-3.02,20250314,6530,18.07,20250203,12890,-40.19,20240314,5780,33.39,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,410,2,5.67,3115831055,407564,369.03,7360,7950,7310,9390,5070,7230,7645.01,3.56,0,22201,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1794,1.60,0.28,12,1.74,4783.00,27563.00,12890,20240314,-40.73,5780,20241209,32.18,7950,-3.90,20250314,6530,17.00,20250203,12890,-40.73,20240314,5780,32.18,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N +20250314,090231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7350,120,2,1.66,213725730,29016,26.27,7360,7430,7310,9390,5070,7230,7365.79,3.56,0,-3666,7530,7380,7240,7090,6950,7455,7165,117,2160,500,5350,10,1,23479844,1726,1.54,0.27,12,0.12,4783.00,27563.00,12890,20240314,-42.98,5780,20241209,27.16,7580,-3.03,20250307,6530,12.56,20250203,12890,-42.98,20240314,5780,27.16,20241209,2.00,N,007860,500,117 억,,836664,N,N,70,N,00,N 20250313,160228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,60,2,0.84,797832710,110435,114.07,7170,7390,7100,9320,5020,7170,7224.45,3.52,0,8430,7356,7262,7156,7062,6956,7210,7010,117,2150,500,5300,10,1,23479844,1698,1.51,0.26,12,0.47,4783.00,27563.00,12890,20240314,-43.91,5780,20241209,25.09,7580,-4.62,20250307,6530,10.72,20250203,12890,-43.91,20240314,5780,25.09,20241209,2.02,N,007860,500,117 억,,826533,N,N,70,N,00,N 20250313,150229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-30,5,-0.42,735262355,101737,105.09,7170,7390,7100,9320,5020,7170,7227.09,3.52,0,12101,7356,7262,7156,7062,6956,7210,7010,117,2150,500,5300,10,1,23479844,1676,1.49,0.26,12,0.43,4783.00,27563.00,12890,20240314,-44.61,5780,20241209,23.53,7580,-5.80,20250307,6530,9.34,20250203,12890,-44.61,20240314,5780,23.53,20241209,2.02,N,007860,500,117 억,,826533,N,N,29,N,00,N 20250313,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7170,0,3,0.00,637347345,88005,90.90,7170,7390,7120,9320,5020,7170,7242.17,3.52,0,16731,7356,7262,7156,7062,6956,7210,7010,117,2150,500,5300,10,1,23479844,1684,1.50,0.26,12,0.37,4783.00,27563.00,12890,20240314,-44.38,5780,20241209,24.05,7580,-5.41,20250307,6530,9.80,20250203,12890,-44.38,20240314,5780,24.05,20241209,2.02,N,007860,500,117 억,,826533,N,N,29,N,00,N diff --git a/007980/price/prices-20250301.csv b/007980/price/prices-20250301.csv index 37b0a8893724..a6cf1c308e26 100644 --- a/007980/price/prices-20250301.csv +++ b/007980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1345,1,2,0.07,83170915,62042,120.61,1344,1352,1335,1747,941,1344,1340.55,0.58,0,2046,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,688,11.30,0.32,12,0.12,119.00,4145.00,2115,20240306,-36.41,1264,20240909,6.41,1549,-13.17,20250217,1335,0.75,20250314,1920,-29.95,20240531,1264,6.41,20240909,2.25,N,007980,500,264 억,,297394,N,N,15,N,00,N +20250314,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,74654293,55699,108.28,1344,1352,1335,1747,941,1344,1340.32,0.58,0,2068,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.11,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1335,0.22,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,140230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,68963742,51446,100.01,1344,1352,1335,1747,941,1344,1340.51,0.58,0,3169,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.10,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1335,0.22,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,130230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1341,-3,5,-0.22,56728980,42300,82.23,1344,1352,1336,1747,941,1344,1341.11,0.58,0,1941,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,686,11.27,0.32,12,0.08,119.00,4145.00,2115,20240306,-36.60,1264,20240909,6.09,1549,-13.43,20250217,1336,0.37,20250314,1920,-30.16,20240531,1264,6.09,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,120232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,48462242,36125,70.22,1344,1352,1336,1747,941,1344,1341.52,0.58,0,-790,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.07,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1336,0.15,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,110230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,38161256,28442,55.29,1344,1352,1336,1747,941,1344,1341.72,0.58,0,-3145,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.06,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1336,0.15,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,100231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,0,3,0.00,13887266,10339,20.10,1344,1352,1340,1747,941,1344,1343.19,0.58,0,462,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,688,11.29,0.32,12,0.02,119.00,4145.00,2115,20240306,-36.45,1264,20240909,6.33,1549,-13.23,20250217,1340,0.30,20250314,1920,-30.00,20240531,1264,6.33,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N +20250314,090231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1343,-1,5,-0.07,4015352,2989,5.81,1344,1344,1343,1747,941,1344,1343.38,0.58,0,-2520,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,687,11.29,0.32,12,0.01,119.00,4145.00,2115,20240306,-36.50,1264,20240909,6.25,1549,-13.30,20250217,1340,0.22,20250311,1920,-30.05,20240531,1264,6.25,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N 20250313,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,0,3,0.00,69415977,51442,51.14,1345,1360,1344,1747,941,1344,1349.41,0.58,0,-7649,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,688,11.29,0.32,12,0.10,119.00,4145.00,2115,20240306,-36.45,1264,20240909,6.33,1549,-13.23,20250217,1340,0.30,20250311,1926,-30.22,20240313,1264,6.33,20240909,2.27,N,007980,500,264 억,,294543,N,N,140,N,00,N 20250313,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1346,2,2,0.15,56354353,41727,41.48,1345,1360,1345,1747,941,1344,1350.55,0.58,0,-6196,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,689,11.31,0.32,12,0.08,119.00,4145.00,2115,20240306,-36.36,1264,20240909,6.49,1549,-13.11,20250217,1340,0.45,20250311,1926,-30.11,20240313,1264,6.49,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N 20250313,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1355,11,2,0.82,39928211,29535,29.36,1345,1360,1345,1747,941,1344,1351.89,0.58,0,892,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,693,11.39,0.33,12,0.06,119.00,4145.00,2115,20240306,-35.93,1264,20240909,7.20,1549,-12.52,20250217,1340,1.12,20250311,1926,-29.65,20240313,1264,7.20,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N diff --git a/008040/price/prices-20250301.csv b/008040/price/prices-20250301.csv index fc47ace78cb5..13321ceeaae2 100644 --- a/008040/price/prices-20250301.csv +++ b/008040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1035,-29,5,-2.73,351640492,335076,38.75,1055,1065,1032,1383,745,1064,1049.45,1.21,0,-2848,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1461,13.62,0.60,12,0.24,76.00,1720.00,1297,20240617,-20.20,884,20241210,17.08,1085,-4.61,20250311,918,12.75,20250203,1297,-20.20,20240617,884,17.08,20241210,1.34,N,008040,500,705 억,,1702777,N,N,278,N,00,N +20250314,150232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1050,-14,5,-1.32,290196927,276012,31.92,1055,1065,1045,1383,745,1064,1051.39,1.21,0,-6827,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1482,13.82,0.61,12,0.20,76.00,1720.00,1297,20240617,-19.04,884,20241210,18.78,1085,-3.23,20250311,918,14.38,20250203,1297,-19.04,20240617,884,18.78,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,140230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1053,-11,5,-1.03,234035939,222446,25.73,1055,1065,1048,1383,745,1064,1052.10,1.21,0,-10019,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1486,13.86,0.61,12,0.16,76.00,1720.00,1297,20240617,-18.81,884,20241210,19.12,1085,-2.95,20250311,918,14.71,20250203,1297,-18.81,20240617,884,19.12,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,130230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1052,-12,5,-1.13,206351700,196061,22.67,1055,1065,1049,1383,745,1064,1052.49,1.21,0,-6016,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1485,13.84,0.61,12,0.14,76.00,1720.00,1297,20240617,-18.89,884,20241210,19.00,1085,-3.04,20250311,918,14.60,20250203,1297,-18.89,20240617,884,19.00,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,120232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1051,-13,5,-1.22,139451936,132340,15.31,1055,1065,1049,1383,745,1064,1053.74,1.21,0,-13549,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1483,13.83,0.61,12,0.09,76.00,1720.00,1297,20240617,-18.97,884,20241210,18.89,1085,-3.13,20250311,918,14.49,20250203,1297,-18.97,20240617,884,18.89,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,110231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1057,-7,5,-0.66,94366592,89525,10.35,1055,1065,1049,1383,745,1064,1054.08,1.21,0,-10657,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1492,13.91,0.61,12,0.06,76.00,1720.00,1297,20240617,-18.50,884,20241210,19.57,1085,-2.58,20250311,918,15.14,20250203,1297,-18.50,20240617,884,19.57,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,100231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,-5,5,-0.47,67006626,63607,7.36,1055,1065,1049,1383,745,1064,1053.45,1.21,0,-13069,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1495,13.93,0.62,12,0.05,76.00,1720.00,1297,20240617,-18.35,884,20241210,19.80,1085,-2.40,20250311,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N +20250314,090231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,0,3,0.00,7638035,7237,0.84,1055,1065,1050,1383,745,1064,1055.41,1.21,0,-419,1096,1080,1055,1039,1014,1067,1026,706,319,500,780,1,1,141144600,1502,14.00,0.62,12,0.01,76.00,1720.00,1297,20240617,-17.96,884,20241210,20.36,1085,-1.94,20250311,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.34,N,008040,500,705 억,,1702777,N,N,237,N,00,N 20250313,160229,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,-2,5,-0.19,898123973,851640,81.15,1071,1071,1030,1385,747,1066,1054.50,1.15,0,-35897,1092,1078,1064,1050,1036,1086,1058,706,319,500,780,1,1,141144600,1502,14.00,0.62,12,0.60,76.00,1720.00,1297,20240617,-17.96,884,20241210,20.36,1085,-1.94,20250311,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.31,N,008040,500,705 억,,1628113,N,N,237,N,00,N 20250313,150230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,-4,5,-0.38,848311566,804759,76.68,1071,1071,1030,1385,747,1066,1054.03,1.15,0,-27930,1092,1078,1064,1050,1036,1086,1058,706,319,500,780,1,1,141144600,1499,13.97,0.62,12,0.57,76.00,1720.00,1297,20240617,-18.12,884,20241210,20.14,1085,-2.12,20250311,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.31,N,008040,500,705 억,,1628113,N,N,155,N,00,N 20250313,140229,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,-4,5,-0.38,786486923,746397,71.12,1071,1071,1030,1385,747,1066,1053.61,1.15,0,-31365,1092,1078,1064,1050,1036,1086,1058,706,319,500,780,1,1,141144600,1499,13.97,0.62,12,0.53,76.00,1720.00,1297,20240617,-18.12,884,20241210,20.14,1085,-2.12,20250311,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.31,N,008040,500,705 억,,1628113,N,N,155,N,00,N diff --git a/008060/price/prices-20250301.csv b/008060/price/prices-20250301.csv index cec65560fb65..11605fe26198 100644 --- a/008060/price/prices-20250301.csv +++ b/008060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,50,2,0.71,424520820,59751,106.65,7080,7140,7070,9200,4960,7080,7104.83,7.16,0,5927,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2416,19.59,0.41,12,0.18,364.00,17309.00,7260,20250221,-1.79,5990,20240806,19.03,7260,-1.79,20250221,6640,7.38,20250102,7260,-1.79,20250221,5990,19.03,20240806,0.26,N,008060,500,169 억,,2425114,N,N,11,N,00,N +20250314,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,195526830,27581,49.23,7080,7100,7070,9200,4960,7080,7089.19,7.16,0,3142,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,150653960,21255,37.94,7080,7100,7070,9200,4960,7080,7087.93,7.16,0,1869,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.06,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,107490145,15167,27.07,7080,7100,7070,9200,4960,7080,7087.11,7.16,0,-924,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.04,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,120232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,83628705,11804,21.07,7080,7100,7070,9200,4960,7080,7084.78,7.16,0,-940,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.03,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,73186005,10331,18.44,7080,7100,7070,9200,4960,7080,7084.12,7.16,0,-586,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.03,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,33725865,4765,8.51,7080,7090,7070,9200,4960,7080,7077.83,7.16,0,-61,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.01,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N +20250314,090231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,56640,8,0.01,7080,7080,7080,9200,4960,7080,7080.00,7.16,0,-1,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.00,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N 20250313,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,396435625,56018,67.30,7090,7100,7050,9200,4960,7080,7076.84,6.91,0,78,7153,7116,7073,7036,6993,7135,7055,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.17,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.28,N,008060,500,169 억,,2340889,N,N,103,N,00,N 20250313,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,285903555,40427,48.57,7090,7100,7050,9200,4960,7080,7072.09,6.91,0,189,7153,7116,7073,7036,6993,7135,7055,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.12,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.28,N,008060,500,169 억,,2340889,N,N,108,N,00,N 20250313,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-10,5,-0.14,200082245,28310,34.01,7090,7100,7050,9200,4960,7080,7067.55,6.91,0,-3585,7153,7116,7073,7036,6993,7135,7055,169,2120,500,5380,10,1,33890150,2396,19.42,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.62,5990,20240806,18.03,7260,-2.62,20250221,6640,6.48,20250102,7260,-2.62,20250221,5990,18.03,20240806,0.28,N,008060,500,169 억,,2340889,N,N,108,N,00,N diff --git a/008110/price/prices-20250301.csv b/008110/price/prices-20250301.csv index 1719f735dfb9..3e6d21d4adb2 100644 --- a/008110/price/prices-20250301.csv +++ b/008110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,150232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,140231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,130231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,120233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,110231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,100232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250314,090232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250313,160229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250313,150230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250313,140230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250301.csv b/008250/price/prices-20250301.csv index c5d52d13ad76..c1bb575ff563 100644 --- a/008250/price/prices-20250301.csv +++ b/008250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,50,2,0.99,124340555,24484,85.60,5040,5140,5040,6550,3530,5040,5078.46,4.77,0,7815,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,557,-9.96,0.28,12,0.22,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.30,N,008250,5000,547 억,,522742,N,N,3,N,00,N +20250314,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,60,2,1.19,120834905,23796,83.20,5040,5140,5040,6550,3530,5040,5077.97,4.77,0,7644,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,559,-9.98,0.28,12,0.22,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,140231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,50,2,0.99,72371295,14235,49.77,5040,5140,5040,6550,3530,5040,5084.08,4.77,0,4525,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,557,-9.96,0.28,12,0.13,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,130231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,50,2,0.99,32573055,6434,22.49,5040,5090,5040,6550,3530,5040,5062.69,4.77,0,3169,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,557,-9.96,0.28,12,0.06,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5075,35,2,0.69,31917915,6305,22.04,5040,5090,5040,6550,3530,5040,5062.36,4.77,0,3060,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,556,-9.93,0.28,12,0.06,-511.00,17981.00,7470,20250115,-32.06,4500,20240805,12.78,7470,-32.06,20250115,5010,1.30,20250228,7470,-32.06,20250115,4500,12.78,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,110231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5040,0,3,0.00,17311730,3421,11.96,5040,5090,5040,6550,3530,5040,5060.51,4.77,0,1751,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,552,-9.86,0.28,12,0.03,-511.00,17981.00,7470,20250115,-32.53,4500,20240805,12.00,7470,-32.53,20250115,5010,0.60,20250228,7470,-32.53,20250115,4500,12.00,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,100232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,50,2,0.99,12883560,2544,8.89,5040,5090,5040,6550,3530,5040,5064.42,4.77,0,1941,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,557,-9.96,0.28,12,0.02,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N +20250314,090232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5040,0,3,0.00,645120,128,0.45,5040,5040,5040,6550,3530,5040,5040.00,4.77,0,103,5173,5106,5073,5006,4973,5090,4990,548,1510,5000,3620,10,1,10952635,552,-9.86,0.28,12,0.00,-511.00,17981.00,7470,20250115,-32.53,4500,20240805,12.00,7470,-32.53,20250115,5010,0.60,20250228,7470,-32.53,20250115,4500,12.00,20240805,1.30,N,008250,5000,547 억,,522742,N,N,30,N,00,N 20250313,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5040,-80,5,-1.56,144928660,28580,85.11,5130,5140,5040,6650,3590,5120,5071.17,4.68,0,-3742,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,552,-9.86,0.28,12,0.26,-511.00,17981.00,7470,20250115,-32.53,4500,20240805,12.00,7470,-32.53,20250115,5010,0.60,20250228,7470,-32.53,20250115,4500,12.00,20240805,1.32,N,008250,5000,547 억,,512808,N,N,30,N,00,N 20250313,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-60,5,-1.17,119232800,23502,69.98,5130,5140,5050,6650,3590,5120,5073.30,4.68,0,-2904,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,554,-9.90,0.28,12,0.21,-511.00,17981.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,5010,1.00,20250228,7470,-32.26,20250115,4500,12.44,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N 20250313,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-40,5,-0.78,93576240,18431,54.88,5130,5140,5050,6650,3590,5120,5077.11,4.68,0,-406,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,556,-9.94,0.28,12,0.17,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N diff --git a/008260/price/prices-20250301.csv b/008260/price/prices-20250301.csv index 4877b4256255..7ecb456f0673 100644 --- a/008260/price/prices-20250301.csv +++ b/008260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,45,2,1.30,612641482,174548,142.62,3495,3570,3485,4485,2415,3450,3509.91,0.00,0,5793,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1000,1.99,0.43,12,0.61,1756.00,8188.00,5240,20240605,-33.30,3310,20250304,5.59,3755,-6.92,20250305,3310,5.59,20250304,5240,-33.30,20240605,3310,5.59,20250304,1.77,N,008260,500,143 억,,0,N,N,8,N,00,N +20250314,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,55,2,1.59,592219262,168708,137.85,3495,3570,3485,4485,2415,3450,3510.32,0.00,0,5325,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1002,2.00,0.43,12,0.59,1756.00,8188.00,5240,20240605,-33.11,3310,20250304,5.89,3755,-6.66,20250305,3310,5.89,20250304,5240,-33.11,20240605,3310,5.89,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,65,2,1.88,563456422,160500,131.14,3495,3570,3485,4485,2415,3450,3510.63,0.00,0,2919,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1005,2.00,0.43,12,0.56,1756.00,8188.00,5240,20240605,-32.92,3310,20250304,6.19,3755,-6.39,20250305,3310,6.19,20250304,5240,-32.92,20240605,3310,6.19,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,40,2,1.16,407567317,116095,94.86,3495,3570,3485,4485,2415,3450,3510.64,0.00,0,2085,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,998,1.99,0.43,12,0.41,1756.00,8188.00,5240,20240605,-33.40,3310,20250304,5.44,3755,-7.06,20250305,3310,5.44,20250304,5240,-33.40,20240605,3310,5.44,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,55,2,1.59,379159782,107964,88.21,3495,3570,3485,4485,2415,3450,3511.91,0.00,0,1054,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1002,2.00,0.43,12,0.38,1756.00,8188.00,5240,20240605,-33.11,3310,20250304,5.89,3755,-6.66,20250305,3310,5.89,20250304,5240,-33.11,20240605,3310,5.89,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,60,2,1.74,337425932,96045,78.48,3495,3570,3485,4485,2415,3450,3513.21,0.00,0,5696,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1004,2.00,0.43,12,0.34,1756.00,8188.00,5240,20240605,-33.02,3310,20250304,6.04,3755,-6.52,20250305,3310,6.04,20250304,5240,-33.02,20240605,3310,6.04,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,50,2,1.45,270554087,76938,62.86,3495,3570,3485,4485,2415,3450,3516.52,0.00,0,-1458,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,1001,1.99,0.43,12,0.27,1756.00,8188.00,5240,20240605,-33.21,3310,20250304,5.74,3755,-6.79,20250305,3310,5.74,20250304,5240,-33.21,20240605,3310,5.74,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N +20250314,090232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,35,2,1.01,2368215,678,0.55,3495,3495,3485,4485,2415,3450,3492.94,0.00,0,-144,3550,3500,3465,3415,3380,3482,3397,143,1035,500,2480,5,1,28600117,997,1.98,0.43,12,0.00,1756.00,8188.00,5240,20240605,-33.49,3310,20250304,5.29,3755,-7.19,20250305,3310,5.29,20250304,5240,-33.49,20240605,3310,5.29,20250304,1.77,N,008260,500,143 억,,0,N,N,83,N,00,N 20250313,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-20,5,-0.58,420310465,121334,107.01,3495,3515,3430,4510,2430,3470,3464.08,0.00,0,5235,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,987,1.96,0.42,12,0.42,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.79,N,008260,500,143 억,,0,N,N,83,N,00,N 20250313,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-20,5,-0.58,366639550,105763,93.28,3495,3515,3430,4510,2430,3470,3466.61,0.00,0,2343,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,987,1.96,0.42,12,0.37,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N 20250313,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-10,5,-0.29,322850565,93086,82.10,3495,3515,3430,4510,2430,3470,3468.30,0.00,0,3555,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,990,1.97,0.42,12,0.33,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N diff --git a/008290/price/prices-20250301.csv b/008290/price/prices-20250301.csv index 48f132e33725..3ad02837dcd0 100644 --- a/008290/price/prices-20250301.csv +++ b/008290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,453,-2,5,-0.44,32651880,71934,85.65,455,458,450,591,319,455,453.91,2.56,0,-2444,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,184,-6.97,1.50,12,0.18,-65.00,301.00,850,20240730,-46.71,425,20241210,6.59,642,-29.44,20250124,433,4.62,20250122,850,-46.71,20240730,425,6.59,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,150233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,1,2,0.22,31893698,70262,83.66,455,458,450,591,319,455,453.93,2.56,0,-1697,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.17,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,140232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,1,2,0.22,29898010,65864,78.42,455,458,450,591,319,455,453.94,2.56,0,-1673,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.16,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,130232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,1,2,0.22,26064453,57432,68.38,455,458,450,591,319,455,453.83,2.56,0,-1066,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.14,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,120234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,2,2,0.44,24691696,54428,64.80,455,458,450,591,319,455,453.66,2.56,0,-271,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.03,1.52,12,0.13,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,110232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,-1,5,-0.22,24430496,53854,64.12,455,458,450,591,319,455,453.64,2.56,0,-261,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,185,-6.98,1.51,12,0.13,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,100232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,-1,5,-0.22,15590808,34426,40.99,455,456,450,591,319,455,452.88,2.56,0,596,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,185,-6.98,1.51,12,0.08,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N +20250314,090233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,0,3,0.00,2098915,4613,5.49,455,455,455,591,319,455,455.00,2.56,0,-678,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,185,-7.00,1.51,12,0.01,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N 20250313,160230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,-4,5,-0.87,38292142,83677,195.90,479,479,453,596,322,459,457.62,2.54,0,-8143,475,466,461,452,447,471,457,203,137,500,310,1,1,40693679,185,-7.00,1.51,12,0.21,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,1034927,N,N,0,N,00,N 20250313,150231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,3,2,0.65,36597221,79955,187.19,479,479,453,596,322,459,457.72,2.54,0,-7536,475,466,461,452,447,471,457,203,137,500,310,1,1,40693679,188,-7.11,1.53,12,0.20,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,1034927,N,N,0,N,00,N 20250313,140231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,0,3,0.00,28912632,63170,147.89,479,479,453,596,322,459,457.70,2.54,0,-1978,475,466,461,452,447,471,457,203,137,500,310,1,1,40693679,187,-7.06,1.52,12,0.16,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,1034927,N,N,0,N,00,N diff --git a/008350/price/prices-20250301.csv b/008350/price/prices-20250301.csv index 406048b4791e..4bd0053764db 100644 --- a/008350/price/prices-20250301.csv +++ b/008350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,0,3,0.00,165900372,121176,32.72,1359,1381,1359,1781,959,1370,1369.09,3.59,0,7947,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1768,-685.00,0.58,12,0.09,-2.00,2343.00,2160,20240418,-36.57,1183,20241210,15.81,1567,-12.57,20250107,1352,1.33,20250311,2160,-36.57,20240418,1183,15.81,20241210,3.93,N,008350,500,645 억,,4630950,N,N,39,N,00,N +20250314,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,-1,5,-0.07,147184816,107507,29.03,1359,1381,1359,1781,959,1370,1369.07,3.59,0,10765,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1767,-684.50,0.58,12,0.08,-2.00,2343.00,2160,20240418,-36.62,1183,20241210,15.72,1567,-12.64,20250107,1352,1.26,20250311,2160,-36.62,20240418,1183,15.72,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,1,2,0.07,120896745,88287,23.84,1359,1381,1359,1781,959,1370,1369.36,3.59,0,11843,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1770,-685.50,0.59,12,0.07,-2.00,2343.00,2160,20240418,-36.53,1183,20241210,15.89,1567,-12.51,20250107,1352,1.41,20250311,2160,-36.53,20240418,1183,15.89,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1373,3,2,0.22,87054329,63569,17.17,1359,1381,1359,1781,959,1370,1369.45,3.59,0,9224,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1772,-686.50,0.59,12,0.05,-2.00,2343.00,2160,20240418,-36.44,1183,20241210,16.06,1567,-12.38,20250107,1352,1.55,20250311,2160,-36.44,20240418,1183,16.06,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-3,5,-0.22,61288224,44768,12.09,1359,1381,1359,1781,959,1370,1369.02,3.59,0,6366,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1765,-683.50,0.58,12,0.03,-2.00,2343.00,2160,20240418,-36.71,1183,20241210,15.55,1567,-12.76,20250107,1352,1.11,20250311,2160,-36.71,20240418,1183,15.55,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,2,2,0.15,50211921,36678,9.90,1359,1381,1359,1781,959,1370,1368.99,3.59,0,5993,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1771,-686.00,0.59,12,0.03,-2.00,2343.00,2160,20240418,-36.48,1183,20241210,15.98,1567,-12.44,20250107,1352,1.48,20250311,2160,-36.48,20240418,1183,15.98,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,1,2,0.07,25120494,18356,4.96,1359,1381,1359,1781,959,1370,1368.52,3.59,0,4123,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1770,-685.50,0.59,12,0.01,-2.00,2343.00,2160,20240418,-36.53,1183,20241210,15.89,1567,-12.51,20250107,1352,1.41,20250311,2160,-36.53,20240418,1183,15.89,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N +20250314,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1368,-2,5,-0.15,3058615,2246,0.61,1359,1370,1359,1781,959,1370,1361.81,3.59,0,596,1420,1395,1380,1355,1340,1387,1347,645,411,500,980,1,1,129079090,1766,-684.00,0.58,12,0.00,-2.00,2343.00,2160,20240418,-36.67,1183,20241210,15.64,1567,-12.70,20250107,1352,1.18,20250311,2160,-36.67,20240418,1183,15.64,20241210,3.93,N,008350,500,645 억,,4630950,N,N,362,N,00,N 20250313,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-24,5,-1.72,504880174,366534,72.19,1395,1405,1365,1812,976,1394,1377.45,3.63,0,-64781,1430,1412,1387,1369,1344,1421,1378,645,418,500,1000,1,1,129079090,1768,-685.00,0.58,12,0.28,-2.00,2343.00,2160,20240418,-36.57,1183,20241210,15.81,1567,-12.57,20250107,1352,1.33,20250311,2160,-36.57,20240418,1183,15.81,20241210,3.89,N,008350,500,645 억,,4690854,N,N,362,N,00,N 20250313,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,-23,5,-1.65,467234752,339062,66.78,1395,1405,1365,1812,976,1394,1378.02,3.63,0,-58344,1430,1412,1387,1369,1344,1421,1378,645,418,500,1000,1,1,129079090,1770,-685.50,0.59,12,0.26,-2.00,2343.00,2160,20240418,-36.53,1183,20241210,15.89,1567,-12.51,20250107,1352,1.41,20250311,2160,-36.53,20240418,1183,15.89,20241210,3.89,N,008350,500,645 억,,4690854,N,N,143,N,00,N 20250313,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1373,-21,5,-1.51,322021383,233188,45.93,1395,1405,1365,1812,976,1394,1380.95,3.63,0,-46043,1430,1412,1387,1369,1344,1421,1378,645,418,500,1000,1,1,129079090,1772,-686.50,0.59,12,0.18,-2.00,2343.00,2160,20240418,-36.44,1183,20241210,16.06,1567,-12.38,20250107,1352,1.55,20250311,2160,-36.44,20240418,1183,16.06,20241210,3.89,N,008350,500,645 억,,4690854,N,N,143,N,00,N diff --git a/008370/price/prices-20250301.csv b/008370/price/prices-20250301.csv index d49ccd9a7191..d8bce9cb91a9 100644 --- a/008370/price/prices-20250301.csv +++ b/008370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-5,5,-0.12,13048625,3235,58.02,4035,4060,4025,5250,2830,4040,4033.58,1.44,0,-1883,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,484,7.38,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,10,2,0.25,11406820,2828,50.72,4035,4060,4025,5250,2830,4040,4033.53,1.44,0,-1645,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,486,7.40,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,140232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-10,5,-0.25,10922810,2708,48.57,4035,4060,4025,5250,2830,4040,4033.53,1.44,0,-1577,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,484,7.37,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,130232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-5,5,-0.12,8212070,2035,36.50,4035,4060,4025,5250,2830,4040,4035.42,1.44,0,-1203,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,120234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,0,3,0.00,6078350,1506,27.01,4035,4060,4025,5250,2830,4040,4036.09,1.44,0,-680,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,485,7.39,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,110232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-15,5,-0.37,5040130,1249,22.40,4035,4060,4025,5250,2830,4040,4035.33,1.44,0,-643,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,483,7.36,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,100233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,0,3,0.00,2250180,557,9.99,4035,4060,4035,5250,2830,4040,4039.82,1.44,0,-393,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,485,7.39,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N +20250314,090233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,20,2,0.50,677930,168,3.01,4035,4060,4035,5250,2830,4040,4035.30,1.44,0,-26,4086,4062,4046,4022,4006,4075,4035,60,1210,500,2900,5,1,12000000,487,7.42,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.27,3700,20241209,9.73,4260,-4.69,20250123,3870,4.91,20250203,5740,-29.27,20240718,3700,9.73,20241209,0.38,N,008370,500,60 억,,172323,N,N,0,N,00,N 20250313,160231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,22590130,5576,80.45,4030,4070,4030,5230,2820,4025,4051.31,1.32,0,-1778,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.05,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,158701,N,N,0,N,00,N 20250313,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,21084850,5203,75.07,4030,4070,4030,5230,2820,4025,4052.44,1.32,0,-1762,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,158701,N,N,0,N,00,N 20250313,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,20,2,0.50,19906620,4911,70.86,4030,4070,4030,5230,2820,4025,4053.48,1.32,0,-1470,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,158701,N,N,0,N,00,N diff --git a/008420/price/prices-20250301.csv b/008420/price/prices-20250301.csv index c27fd7d3a305..36a672acdcbe 100644 --- a/008420/price/prices-20250301.csv +++ b/008420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,25,2,0.97,1774129027,670009,78.64,2605,2740,2575,3345,1805,2575,2648.35,1.23,0,82902,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,533,2.87,0.29,12,3.27,905.00,9087.00,3210,20240418,-19.00,2040,20241210,27.45,3090,-15.86,20250305,2155,20.65,20250218,3210,-19.00,20240418,2040,27.45,20241210,2.79,N,008420,500,102 억,,252984,N,N,6,N,00,N +20250314,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2595,20,2,0.78,1697508427,640512,75.18,2605,2740,2575,3345,1805,2575,2650.62,1.23,0,82910,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,532,2.87,0.29,12,3.12,905.00,9087.00,3210,20240418,-19.16,2040,20241210,27.21,3090,-16.02,20250305,2155,20.42,20250218,3210,-19.16,20240418,2040,27.21,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,25,2,0.97,1590528958,599136,70.32,2605,2740,2585,3345,1805,2575,2655.13,1.23,0,78402,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,533,2.87,0.29,12,2.92,905.00,9087.00,3210,20240418,-19.00,2040,20241210,27.45,3090,-15.86,20250305,2155,20.65,20250218,3210,-19.00,20240418,2040,27.45,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2610,35,2,1.36,1468685438,552403,64.83,2605,2740,2585,3345,1805,2575,2659.21,1.23,0,71313,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,535,2.88,0.29,12,2.69,905.00,9087.00,3210,20240418,-18.69,2040,20241210,27.94,3090,-15.53,20250305,2155,21.11,20250218,3210,-18.69,20240418,2040,27.94,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2620,45,2,1.75,1405818752,528309,62.01,2605,2740,2585,3345,1805,2575,2661.50,1.23,0,78288,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,537,2.90,0.29,12,2.58,905.00,9087.00,3210,20240418,-18.38,2040,20241210,28.43,3090,-15.21,20250305,2155,21.58,20250218,3210,-18.38,20240418,2040,28.43,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2625,50,2,1.94,1349798857,506918,59.50,2605,2740,2585,3345,1805,2575,2663.31,1.23,0,76783,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,538,2.90,0.29,12,2.47,905.00,9087.00,3210,20240418,-18.22,2040,20241210,28.68,3090,-15.05,20250305,2155,21.81,20250218,3210,-18.22,20240418,2040,28.68,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2640,65,2,2.52,1166497077,436674,51.25,2605,2740,2595,3345,1805,2575,2672.03,1.23,0,67145,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,541,2.92,0.29,12,2.13,905.00,9087.00,3210,20240418,-17.76,2040,20241210,29.41,3090,-14.56,20250305,2155,22.51,20250218,3210,-17.76,20240418,2040,29.41,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N +20250314,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,25,2,0.97,88618153,34027,3.99,2605,2625,2595,3345,1805,2575,2607.40,1.23,0,-3967,2848,2711,2623,2486,2398,2667,2442,103,770,500,1800,5,1,20503505,533,2.87,0.29,12,0.17,905.00,9087.00,3210,20240418,-19.00,2040,20241210,27.45,3090,-15.86,20250305,2155,20.65,20250218,3210,-19.00,20240418,2040,27.45,20241210,2.79,N,008420,500,102 억,,252984,N,N,61,N,00,N 20250313,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,-115,5,-4.28,2239132960,843910,195.97,2665,2760,2535,3495,1885,2690,2653.59,0.96,0,39905,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,528,2.85,0.28,12,4.12,905.00,9087.00,3210,20240418,-19.78,2040,20241210,26.23,3090,-16.67,20250305,2155,19.49,20250218,3210,-19.78,20240418,2040,26.23,20241210,3.00,N,008420,500,102 억,,197248,N,N,61,N,00,N 20250313,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,-130,5,-4.83,2071762320,778322,180.74,2665,2760,2550,3495,1885,2690,2661.82,0.96,0,32202,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,525,2.83,0.28,12,3.80,905.00,9087.00,3210,20240418,-20.25,2040,20241210,25.49,3090,-17.15,20250305,2155,18.79,20250218,3210,-20.25,20240418,2040,25.49,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N 20250313,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,-45,5,-1.67,1616297435,602838,139.99,2665,2760,2595,3495,1885,2690,2681.14,0.96,0,24136,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,542,2.92,0.29,12,2.94,905.00,9087.00,3210,20240418,-17.60,2040,20241210,29.66,3090,-14.40,20250305,2155,22.74,20250218,3210,-17.60,20240418,2040,29.66,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N diff --git a/008470/price/prices-20250301.csv b/008470/price/prices-20250301.csv index 75efe344abda..4356c3e51781 100644 --- a/008470/price/prices-20250301.csv +++ b/008470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,2902600,785,20.24,3695,3700,3695,4820,2600,3710,3697.58,0.72,0,-32,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.01,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,2673200,723,18.64,3695,3700,3695,4820,2600,3710,3697.37,0.72,0,28,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.01,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,2617700,708,18.26,3695,3700,3695,4820,2600,3710,3697.32,0.72,0,28,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.01,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,130233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,1386350,375,9.67,3695,3700,3695,4820,2600,3710,3696.93,0.72,0,28,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.00,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,120235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,1382650,374,9.64,3695,3700,3695,4820,2600,3710,3696.93,0.72,0,28,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.00,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,110233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,897950,243,6.27,3695,3700,3695,4820,2600,3710,3695.27,0.72,0,-30,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.48,0.39,12,0.00,172.00,9366.00,4700,20240304,-21.38,3040,20240805,21.55,3900,-5.26,20250131,3600,2.64,20250311,4490,-17.71,20240402,3040,21.55,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,100234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-10,5,-0.27,528450,143,3.69,3695,3700,3695,4820,2600,3710,3695.45,0.72,0,-30,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.00,172.00,9366.00,4700,20240304,-21.28,3040,20240805,21.71,3900,-5.13,20250131,3600,2.78,20250311,4490,-17.59,20240402,3040,21.71,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N +20250314,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,480350,130,3.35,3695,3695,3695,4820,2600,3710,3695.00,0.72,0,-30,3760,3735,3685,3660,3610,3747,3672,42,1110,500,2590,5,1,8404800,311,21.48,0.39,12,0.00,172.00,9366.00,4700,20240304,-21.38,3040,20240805,21.55,3900,-5.26,20250131,3600,2.64,20250311,4490,-17.71,20240402,3040,21.55,20240805,0.43,N,008470,500,42 억,,60222,N,N,0,N,00,N 20250313,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,50,2,1.37,14241985,3878,137.18,3635,3710,3635,4755,2565,3660,3672.51,0.66,0,27,3673,3666,3653,3646,3633,3670,3650,42,1095,500,2560,5,1,8404800,312,21.57,0.40,12,0.05,172.00,9366.00,4700,20240304,-21.06,3040,20240805,22.04,3900,-4.87,20250131,3600,3.06,20250311,4490,-17.37,20240402,3040,22.04,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N 20250313,150232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,10,2,0.27,14238275,3877,137.14,3635,3710,3635,4755,2565,3660,3672.50,0.66,0,27,3673,3666,3653,3646,3633,3670,3650,42,1095,500,2560,5,1,8404800,308,21.34,0.39,12,0.05,172.00,9366.00,4700,20240304,-21.91,3040,20240805,20.72,3900,-5.90,20250131,3600,1.94,20250311,4490,-18.26,20240402,3040,20.72,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N 20250313,140232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,0,3,0.00,9182560,2513,88.89,3635,3710,3635,4755,2565,3660,3654.02,0.66,0,27,3673,3666,3653,3646,3633,3670,3650,42,1095,500,2560,5,1,8404800,308,21.28,0.39,12,0.03,172.00,9366.00,4700,20240304,-22.13,3040,20240805,20.39,3900,-6.15,20250131,3600,1.67,20250311,4490,-18.49,20240402,3040,20.39,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N diff --git a/008490/price/prices-20250301.csv b/008490/price/prices-20250301.csv index e70804c4cc26..cee0c8f5c2b1 100644 --- a/008490/price/prices-20250301.csv +++ b/008490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15230,550,2,3.75,276039925,18361,46.63,14980,15230,14730,19080,10280,14680,15034.04,6.93,0,5111,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1762,28.79,0.40,12,0.16,529.00,38064.00,26000,20240304,-41.42,11920,20241209,27.77,17460,-12.77,20250206,12670,20.21,20250102,24050,-36.67,20240315,11920,27.77,20241209,0.39,N,008490,500,60 억,,801537,N,N,3,N,00,N +20250314,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15160,480,2,3.27,244734965,16301,41.40,14980,15180,14730,19080,10280,14680,15013.49,6.93,0,4334,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1754,28.66,0.40,12,0.14,529.00,38064.00,26000,20240304,-41.69,11920,20241209,27.18,17460,-13.17,20250206,12670,19.65,20250102,24050,-36.96,20240315,11920,27.18,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15090,410,2,2.79,180192375,12027,30.54,14980,15170,14730,19080,10280,14680,14982.32,6.93,0,1726,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1746,28.53,0.40,12,0.10,529.00,38064.00,26000,20240304,-41.96,11920,20241209,26.59,17460,-13.57,20250206,12670,19.10,20250102,24050,-37.26,20240315,11920,26.59,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,310,2,2.11,114460695,7669,19.48,14980,15020,14730,19080,10280,14680,14925.11,6.93,0,807,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1734,28.34,0.39,12,0.07,529.00,38064.00,26000,20240304,-42.35,11920,20241209,25.76,17460,-14.15,20250206,12670,18.31,20250102,24050,-37.67,20240315,11920,25.76,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,120235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,310,2,2.11,112271695,7523,19.11,14980,15020,14730,19080,10280,14680,14923.79,6.93,0,811,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1734,28.34,0.39,12,0.07,529.00,38064.00,26000,20240304,-42.35,11920,20241209,25.76,17460,-14.15,20250206,12670,18.31,20250102,24050,-37.67,20240315,11920,25.76,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,110233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,330,2,2.25,70257905,4718,11.98,14980,15020,14730,19080,10280,14680,14891.46,6.93,0,675,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1737,28.37,0.39,12,0.04,529.00,38064.00,26000,20240304,-42.27,11920,20241209,25.92,17460,-14.03,20250206,12670,18.47,20250102,24050,-37.59,20240315,11920,25.92,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,100234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14920,240,2,1.63,28049030,1888,4.79,14980,14980,14730,19080,10280,14680,14856.48,6.93,0,451,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1726,28.20,0.39,12,0.02,529.00,38064.00,26000,20240304,-42.62,11920,20241209,25.17,17460,-14.55,20250206,12670,17.76,20250102,24050,-37.96,20240315,11920,25.17,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N +20250314,090234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14980,300,2,2.04,89880,6,0.02,14980,14980,14980,19080,10280,14680,14980.00,6.93,0,0,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1733,28.32,0.39,12,0.00,529.00,38064.00,26000,20240304,-42.38,11920,20241209,25.67,17460,-14.20,20250206,12670,18.23,20250102,24050,-37.71,20240315,11920,25.67,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N 20250313,160232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14680,-180,5,-1.21,581778505,39377,126.89,15090,15140,14640,19310,10410,14860,14774.58,6.84,0,2564,15566,15212,15016,14662,14466,15115,14565,61,4450,500,10100,10,1,11569113,1698,27.75,0.39,12,0.34,529.00,38064.00,26300,20240229,-44.18,11920,20241209,23.15,17460,-15.92,20250206,12670,15.86,20250102,24300,-39.59,20240313,11920,23.15,20241209,0.39,N,008490,500,60 억,,791333,N,N,32,N,00,N 20250313,150233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,-120,5,-0.81,536170645,36273,116.89,15090,15140,14640,19310,10410,14860,14781.54,6.84,0,1898,15566,15212,15016,14662,14466,15115,14565,61,4450,500,10100,10,1,11569113,1705,27.86,0.39,12,0.31,529.00,38064.00,26300,20240229,-43.95,11920,20241209,23.66,17460,-15.58,20250206,12670,16.34,20250102,24300,-39.34,20240313,11920,23.66,20241209,0.39,N,008490,500,60 억,,791333,N,N,4,N,00,N 20250313,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,-160,5,-1.08,480000425,32456,104.59,15090,15140,14640,19310,10410,14860,14789.27,6.84,0,173,15566,15212,15016,14662,14466,15115,14565,61,4450,500,10100,10,1,11569113,1701,27.79,0.39,12,0.28,529.00,38064.00,26300,20240229,-44.11,11920,20241209,23.32,17460,-15.81,20250206,12670,16.02,20250102,24300,-39.51,20240313,11920,23.32,20241209,0.39,N,008490,500,60 억,,791333,N,N,4,N,00,N diff --git a/008500/price/prices-20250301.csv b/008500/price/prices-20250301.csv index 80d1d7817fe7..91651dc998d0 100644 --- a/008500/price/prices-20250301.csv +++ b/008500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10880,-220,5,-1.98,14273590,1302,293.91,11100,11100,10870,14430,7770,11100,10962.82,0.13,0,-112,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,131,-5.79,3.87,12,0.11,-1880.00,2810.00,21800,20240411,-50.09,9700,20241209,12.16,11900,-8.57,20250107,10560,3.03,20250204,21800,-50.09,20240411,9700,12.16,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10910,-190,5,-1.71,12281250,1119,252.60,11100,11100,10870,14430,7770,11100,10975.20,0.13,0,-103,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,131,-5.80,3.88,12,0.09,-1880.00,2810.00,21800,20240411,-49.95,9700,20241209,12.47,11900,-8.32,20250107,10560,3.31,20250204,21800,-49.95,20240411,9700,12.47,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,140233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,-200,5,-1.80,7510150,681,153.72,11100,11100,10900,14430,7770,11100,11028.12,0.13,0,-98,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,131,-5.80,3.88,12,0.06,-1880.00,2810.00,21800,20240411,-50.00,9700,20241209,12.37,11900,-8.40,20250107,10560,3.22,20250204,21800,-50.00,20240411,9700,12.37,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,130233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10950,-150,5,-1.35,7149180,648,146.28,11100,11100,10940,14430,7770,11100,11032.69,0.13,0,-97,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,131,-5.82,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.77,9700,20241209,12.89,11900,-7.98,20250107,10560,3.69,20250204,21800,-49.77,20240411,9700,12.89,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,120235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,-130,5,-1.17,6853310,621,140.18,11100,11100,10950,14430,7770,11100,11035.93,0.13,0,-97,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,132,-5.84,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,110234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,-130,5,-1.17,6590030,597,134.76,11100,11100,10950,14430,7770,11100,11038.58,0.13,0,-97,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,132,-5.84,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,100234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10980,-120,5,-1.08,5997690,543,122.57,11100,11100,10960,14430,7770,11100,11045.47,0.13,0,-75,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,132,-5.84,3.91,12,0.05,-1880.00,2810.00,21800,20240411,-49.63,9700,20241209,13.20,11900,-7.73,20250107,10560,3.98,20250204,21800,-49.63,20240411,9700,13.20,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N +20250314,090234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11040,-60,5,-0.54,3328200,300,67.72,11100,11100,11040,14430,7770,11100,11094.00,0.13,0,-50,11580,11340,11190,10950,10800,11265,10875,60,3330,5000,6880,10,1,1200000,132,-5.87,3.93,12,0.03,-1880.00,2810.00,21800,20240411,-49.36,9700,20241209,13.81,11900,-7.23,20250107,10560,4.55,20250204,21800,-49.36,20240411,9700,13.81,20241209,0.00,N,008500,5000,60 억,,1574,N,N,4,N,00,N 20250313,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11100,110,2,1.00,4915270,443,24.22,11430,11430,11040,14280,7700,10990,11095.42,0.02,0,-14,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.90,3.95,12,0.04,-1880.00,2810.00,21800,20240411,-49.08,9700,20241209,14.43,11900,-6.72,20250107,10560,5.11,20250204,21800,-49.08,20240411,9700,14.43,20241209,0.00,N,008500,5000,60 억,,188,N,N,4,N,00,N 20250313,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11120,130,2,1.18,4759870,429,23.46,11430,11430,11040,14280,7700,10990,11095.27,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.91,3.96,12,0.04,-1880.00,2810.00,21800,20240411,-48.99,9700,20241209,14.64,11900,-6.55,20250107,10560,5.30,20250204,21800,-48.99,20240411,9700,14.64,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N 20250313,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11040,50,2,0.45,3942660,355,19.41,11430,11430,11040,14280,7700,10990,11106.08,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,132,-5.87,3.93,12,0.03,-1880.00,2810.00,21800,20240411,-49.36,9700,20241209,13.81,11900,-7.23,20250107,10560,4.55,20250204,21800,-49.36,20240411,9700,13.81,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N diff --git a/008600/price/prices-20250301.csv b/008600/price/prices-20250301.csv index 9f03e120afe8..3d0118729f08 100644 --- a/008600/price/prices-20250301.csv +++ b/008600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,681,20,2,3.03,121796729,181951,117.39,658,686,654,859,463,661,669.39,1.65,0,12660,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,458,-2.96,0.41,12,0.27,-230.00,1644.00,899,20241216,-24.25,349,20241113,95.13,816,-16.54,20250120,638,6.74,20250311,899,-24.25,20241216,349,95.13,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,6,N,00,N +20250314,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,680,19,2,2.87,116112597,173578,111.98,658,686,654,859,463,661,668.94,1.65,0,13004,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,457,-2.96,0.41,12,0.26,-230.00,1644.00,899,20241216,-24.36,349,20241113,94.84,816,-16.67,20250120,638,6.58,20250311,899,-24.36,20241216,349,94.84,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,671,10,2,1.51,70567746,106668,68.82,658,681,654,859,463,661,661.56,1.65,0,-17073,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,451,-2.92,0.41,12,0.16,-230.00,1644.00,899,20241216,-25.36,349,20241113,92.26,816,-17.77,20250120,638,5.17,20250311,899,-25.36,20241216,349,92.26,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,130234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,662,1,2,0.15,53595533,81267,52.43,658,681,654,859,463,661,659.50,1.65,0,-16153,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,445,-2.88,0.40,12,0.12,-230.00,1644.00,899,20241216,-26.36,349,20241113,89.68,816,-18.87,20250120,638,3.76,20250311,899,-26.36,20241216,349,89.68,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,120236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,661,0,3,0.00,44717881,67767,43.72,658,681,654,859,463,661,659.88,1.65,0,-17004,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,444,-2.87,0.40,12,0.10,-230.00,1644.00,899,20241216,-26.47,349,20241113,89.40,816,-19.00,20250120,638,3.61,20250311,899,-26.47,20241216,349,89.40,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,110234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,663,2,2,0.30,30680275,46397,29.93,658,681,654,859,463,661,661.26,1.65,0,-16172,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,446,-2.88,0.40,12,0.07,-230.00,1644.00,899,20241216,-26.25,349,20241113,89.97,816,-18.75,20250120,638,3.92,20250311,899,-26.25,20241216,349,89.97,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,658,-3,5,-0.45,22816979,34449,22.22,658,681,658,859,463,661,662.34,1.65,0,-7688,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,442,-2.86,0.40,12,0.05,-230.00,1644.00,899,20241216,-26.81,349,20241113,88.54,816,-19.36,20250120,638,3.13,20250311,899,-26.81,20241216,349,88.54,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N +20250314,090235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,675,14,2,2.12,4799693,7222,4.66,658,681,658,859,463,661,664.59,1.65,0,-143,689,675,668,654,647,671,650,729,198,1000,440,1,1,67236039,454,-2.93,0.41,12,0.01,-230.00,1644.00,899,20241216,-24.92,349,20241113,93.41,816,-17.28,20250120,638,5.80,20250311,899,-24.92,20241216,349,93.41,20241113,0.28,N,008600,1000,728 억,,1106769,N,N,4,N,00,N 20250313,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,661,-9,5,-1.34,103653675,154983,58.77,680,682,661,871,469,670,668.81,1.69,0,-24568,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,444,-2.87,0.40,12,0.23,-230.00,1644.00,899,20241216,-26.47,349,20241113,89.40,816,-19.00,20250120,638,3.61,20250311,899,-26.47,20241216,349,89.40,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,4,N,00,N 20250313,150233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,663,-7,5,-1.04,96917710,144807,54.91,680,682,662,871,469,670,669.29,1.69,0,-15966,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,446,-2.88,0.40,12,0.22,-230.00,1644.00,899,20241216,-26.25,349,20241113,89.97,816,-18.75,20250120,638,3.92,20250311,899,-26.25,20241216,349,89.97,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N 20250313,140233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,669,-1,5,-0.15,94156574,140646,53.33,680,682,662,871,469,670,669.46,1.69,0,-13210,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,450,-2.91,0.41,12,0.21,-230.00,1644.00,899,20241216,-25.58,349,20241113,91.69,816,-18.01,20250120,638,4.86,20250311,899,-25.58,20241216,349,91.69,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N diff --git a/008700/price/prices-20250301.csv b/008700/price/prices-20250301.csv index 1e341b6877e5..dafd94485afe 100644 --- a/008700/price/prices-20250301.csv +++ b/008700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1578,68,2,4.50,1500800115,953887,152.53,1503,1615,1503,1963,1057,1510,1573.39,5.15,0,65844,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1217,17.15,1.14,12,1.24,92.00,1381.00,2145,20240401,-26.43,1016,20241206,55.31,2140,-26.26,20250211,1200,31.50,20250203,2145,-26.43,20240401,1016,55.31,20241206,4.22,N,008700,500,385 억,,3972747,N,N,23,N,00,N +20250314,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1571,61,2,4.04,1417574952,901057,144.08,1503,1615,1503,1963,1057,1510,1573.28,5.15,0,40076,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1212,17.08,1.14,12,1.17,92.00,1381.00,2145,20240401,-26.76,1016,20241206,54.63,2140,-26.59,20250211,1200,30.92,20250203,2145,-26.76,20240401,1016,54.63,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1598,88,2,5.83,1311288458,833971,133.35,1503,1615,1503,1963,1057,1510,1572.40,5.15,0,15062,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1232,17.37,1.16,12,1.08,92.00,1381.00,2145,20240401,-25.50,1016,20241206,57.28,2140,-25.33,20250211,1200,33.17,20250203,2145,-25.50,20240401,1016,57.28,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1562,52,2,3.44,476329074,309893,49.55,1503,1565,1503,1963,1057,1510,1537.14,5.15,0,50531,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1205,16.98,1.13,12,0.40,92.00,1381.00,2145,20240401,-27.18,1016,20241206,53.74,2140,-27.01,20250211,1200,30.17,20250203,2145,-27.18,20240401,1016,53.74,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1538,28,2,1.85,308445148,201620,32.24,1503,1542,1503,1963,1057,1510,1529.90,5.15,0,66246,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1186,16.72,1.11,12,0.26,92.00,1381.00,2145,20240401,-28.30,1016,20241206,51.38,2140,-28.13,20250211,1200,28.17,20250203,2145,-28.30,20240401,1016,51.38,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,110234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1530,20,2,1.32,214313390,140303,22.43,1503,1542,1503,1963,1057,1510,1527.59,5.15,0,20298,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1180,16.63,1.11,12,0.18,92.00,1381.00,2145,20240401,-28.67,1016,20241206,50.59,2140,-28.50,20250211,1200,27.50,20250203,2145,-28.67,20240401,1016,50.59,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1534,24,2,1.59,166180330,108845,17.40,1503,1542,1503,1963,1057,1510,1526.87,5.15,0,20844,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1183,16.67,1.11,12,0.14,92.00,1381.00,2145,20240401,-28.48,1016,20241206,50.98,2140,-28.32,20250211,1200,27.83,20250203,2145,-28.48,20240401,1016,50.98,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N +20250314,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1519,9,2,0.60,20281835,13463,2.15,1503,1525,1503,1963,1057,1510,1506.29,5.15,0,3412,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1172,16.51,1.10,12,0.02,92.00,1381.00,2145,20240401,-29.18,1016,20241206,49.51,2140,-29.02,20250211,1200,26.58,20250203,2145,-29.18,20240401,1016,49.51,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N 20250313,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1510,-29,5,-1.88,946490992,620086,129.34,1541,1575,1503,2000,1078,1539,1526.42,5.06,0,51822,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1165,16.41,1.09,12,0.80,92.00,1381.00,2145,20240401,-29.60,1016,20241206,48.62,2140,-29.44,20250211,1200,25.83,20250203,2145,-29.60,20240401,1016,48.62,20241206,4.29,N,008700,500,385 억,,3901884,N,N,222,N,00,N 20250313,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1514,-25,5,-1.62,777500154,508173,106.00,1541,1575,1510,2000,1078,1539,1529.99,5.06,0,75489,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1168,16.46,1.10,12,0.66,92.00,1381.00,2145,20240401,-29.42,1016,20241206,49.02,2140,-29.25,20250211,1200,26.17,20250203,2145,-29.42,20240401,1016,49.02,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N 20250313,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1519,-20,5,-1.30,733835011,479372,99.99,1541,1575,1510,2000,1078,1539,1530.82,5.06,0,65913,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1172,16.51,1.10,12,0.62,92.00,1381.00,2145,20240401,-29.18,1016,20241206,49.51,2140,-29.02,20250211,1200,26.58,20250203,2145,-29.18,20240401,1016,49.51,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N diff --git a/008730/price/prices-20250301.csv b/008730/price/prices-20250301.csv index 1007d921ce3e..2942f2c295ba 100644 --- a/008730/price/prices-20250301.csv +++ b/008730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25950,-650,5,-2.44,3103007325,116304,209.45,26800,27950,25850,34550,18650,26600,26680.14,5.13,0,11641,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6436,-33.70,2.10,12,0.47,-770.00,12349.00,47000,20240308,-44.79,19300,20241212,34.46,37200,-30.24,20250221,20250,28.15,20250102,44800,-42.08,20240322,19300,34.46,20241212,4.00,N,008730,500,147 억,,1272362,N,N,546,N,00,N +20250314,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26050,-550,5,-2.07,2717562225,101449,182.70,26800,27950,25900,34550,18650,26600,26787.48,5.13,0,11208,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6460,-33.83,2.11,12,0.41,-770.00,12349.00,47000,20240308,-44.57,19300,20241212,34.97,37200,-29.97,20250221,20250,28.64,20250102,44800,-41.85,20240322,19300,34.97,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,140234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,0,3,0.00,1667784725,61429,110.63,26800,27950,26550,34550,18650,26600,27149.81,5.13,0,6631,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6597,-34.55,2.15,12,0.25,-770.00,12349.00,47000,20240308,-43.40,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,44800,-40.62,20240322,19300,37.82,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,130234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26900,300,2,1.13,1369151225,50259,90.51,26800,27950,26750,34550,18650,26600,27241.94,5.13,0,7219,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6671,-34.94,2.18,12,0.20,-770.00,12349.00,47000,20240308,-42.77,19300,20241212,39.38,37200,-27.69,20250221,20250,32.84,20250102,44800,-39.96,20240322,19300,39.38,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,120236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,600,2,2.26,1109193950,40620,73.15,26800,27950,26750,34550,18650,26600,27306.63,5.13,0,9087,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6746,-35.32,2.20,12,0.16,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,110234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,400,2,1.50,920956350,33663,60.62,26800,27950,26750,34550,18650,26600,27358.16,5.13,0,5868,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6696,-35.06,2.19,12,0.14,-770.00,12349.00,47000,20240308,-42.55,19300,20241212,39.90,37200,-27.42,20250221,20250,33.33,20250102,44800,-39.73,20240322,19300,39.90,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,100235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,400,2,1.50,740004200,26938,48.51,26800,27950,26750,34550,18650,26600,27470.71,5.13,0,5363,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6696,-35.06,2.19,12,0.11,-770.00,12349.00,47000,20240308,-42.55,19300,20241212,39.90,37200,-27.42,20250221,20250,33.33,20250102,44800,-39.73,20240322,19300,39.90,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N +20250314,090235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27700,1100,2,4.14,122104850,4464,8.04,26800,27700,26750,34550,18650,26600,27353.57,5.13,0,3208,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6870,-35.97,2.24,12,0.02,-770.00,12349.00,47000,20240308,-41.06,19300,20241212,43.52,37200,-25.54,20250221,20250,36.79,20250102,44800,-38.17,20240322,19300,43.52,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N 20250313,160233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,-600,5,-2.21,1473107900,54903,69.52,27200,27500,26600,35350,19050,27200,26831.10,5.16,0,-5566,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6597,-34.55,2.15,12,0.22,-770.00,12349.00,47000,20240308,-43.40,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,44800,-40.62,20240322,19300,37.82,20241212,4.04,N,008730,500,147 억,,1280830,N,N,1135,N,00,N 20250313,150234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,-350,5,-1.29,1177697350,43826,55.49,27200,27500,26600,35350,19050,27200,26872.11,5.16,0,-5751,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6659,-34.87,2.17,12,0.18,-770.00,12349.00,47000,20240308,-42.87,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,44800,-40.07,20240322,19300,39.12,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N 20250313,140233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26700,-500,5,-1.84,848838000,31542,39.94,27200,27500,26600,35350,19050,27200,26911.35,5.16,0,-9603,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6622,-34.68,2.16,12,0.13,-770.00,12349.00,47000,20240308,-43.19,19300,20241212,38.34,37200,-28.23,20250221,20250,31.85,20250102,44800,-40.40,20240322,19300,38.34,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N diff --git a/008770/price/prices-20250301.csv b/008770/price/prices-20250301.csv index 8c25d00a4a1f..6ad8ff716ca6 100644 --- a/008770/price/prices-20250301.csv +++ b/008770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,-550,5,-1.39,2933708400,75133,64.92,39100,39350,38850,51600,27800,39700,39046.48,14.16,0,-28365,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15366,-25.46,1.13,12,0.19,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,1190,N,00,N +20250314,150236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,-550,5,-1.39,2488859175,63770,55.10,39100,39350,38850,51600,27800,39700,39028.66,14.16,0,-25703,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15366,-25.46,1.13,12,0.16,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,140235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,-500,5,-1.26,2190505075,56144,48.51,39100,39350,38850,51600,27800,39700,39015.81,14.16,0,-24999,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15385,-25.49,1.13,12,0.14,-1538.00,34720.00,63000,20240401,-37.78,35900,20241209,9.19,42600,-7.98,20250221,36300,7.99,20250203,63000,-37.78,20240401,35900,9.19,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,-550,5,-1.39,1966880675,50444,43.59,39100,39200,38850,51600,27800,39700,38991.34,14.16,0,-25053,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15366,-25.46,1.13,12,0.13,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,120236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,-700,5,-1.76,1841464750,47232,40.81,39100,39200,38850,51600,27800,39700,38987.62,14.16,0,-24078,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15307,-25.36,1.12,12,0.12,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,110235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38850,-850,5,-2.14,1666071100,42730,36.92,39100,39200,38850,51600,27800,39700,38990.63,14.16,0,-22721,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15248,-25.26,1.12,12,0.11,-1538.00,34720.00,63000,20240401,-38.33,35900,20241209,8.22,42600,-8.80,20250221,36300,7.02,20250203,63000,-38.33,20240401,35900,8.22,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,100235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,-600,5,-1.51,932746425,23897,20.65,39100,39200,38900,51600,27800,39700,39031.89,14.16,0,-9872,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15346,-25.42,1.13,12,0.06,-1538.00,34720.00,63000,20240401,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36300,7.71,20250203,63000,-37.94,20240401,35900,8.91,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N +20250314,090235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,-650,5,-1.64,157635900,4036,3.49,39100,39200,39000,51600,27800,39700,39057.14,14.16,0,-916,40400,40050,39350,39000,38300,40225,39175,1962,11900,5000,30170,50,1,39248121,15326,-25.39,1.12,12,0.01,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.08,N,008770,5000,1962 억,,5557892,N,N,3239,N,00,N 20250313,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,600,2,1.53,4475465100,114030,275.30,39050,39700,38650,50800,27400,39100,39247.64,14.24,0,-7010,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15582,-25.81,1.14,12,0.29,-1538.00,34720.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,3226,N,00,N 20250313,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38700,-400,5,-1.02,2377880300,61047,147.39,39050,39400,38650,50800,27400,39100,38951.63,14.24,0,-6842,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15189,-25.16,1.11,12,0.16,-1538.00,34720.00,63000,20240401,-38.57,35900,20241209,7.80,42600,-9.15,20250221,36300,6.61,20250203,63000,-38.57,20240401,35900,7.80,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N 20250313,140234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38800,-300,5,-0.77,1945977475,49891,120.45,39050,39400,38650,50800,27400,39100,39004.58,14.24,0,-5589,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15228,-25.23,1.12,12,0.13,-1538.00,34720.00,63000,20240401,-38.41,35900,20241209,8.08,42600,-8.92,20250221,36300,6.89,20250203,63000,-38.41,20240401,35900,8.08,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N diff --git a/008830/price/prices-20250301.csv b/008830/price/prices-20250301.csv index 541c6c0f0693..af50da57d682 100644 --- a/008830/price/prices-20250301.csv +++ b/008830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-450,5,-2.00,13205532875,597320,84.08,22350,22550,21800,29300,15800,22550,22106.94,0.30,0,34790,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1986,71.75,2.28,12,6.65,308.00,9686.00,28900,20250305,-23.53,6260,20240805,253.04,28900,-23.53,20250305,13110,68.57,20250203,28900,-23.53,20250305,6260,253.04,20240805,7.09,N,008830,500,44 억,,27200,N,N,12,N,00,N +20250314,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22150,-400,5,-1.77,11856360450,536121,75.46,22350,22550,21800,29300,15800,22550,22113.95,0.30,0,54246,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1991,71.92,2.29,12,5.97,308.00,9686.00,28900,20250305,-23.36,6260,20240805,253.83,28900,-23.36,20250305,13110,68.96,20250203,28900,-23.36,20250305,6260,253.83,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,140235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22350,-200,5,-0.89,10248754125,463551,65.25,22350,22550,21800,29300,15800,22550,22107.90,0.30,0,57248,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,2009,72.56,2.31,12,5.16,308.00,9686.00,28900,20250305,-22.66,6260,20240805,257.03,28900,-22.66,20250305,13110,70.48,20250203,28900,-22.66,20250305,6260,257.03,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,130235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-350,5,-1.55,9209969350,417005,58.70,22350,22550,21800,29300,15800,22550,22084.44,0.30,0,63606,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1995,72.08,2.29,12,4.64,308.00,9686.00,28900,20250305,-23.18,6260,20240805,254.63,28900,-23.18,20250305,13110,69.34,20250203,28900,-23.18,20250305,6260,254.63,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,120237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,-300,5,-1.33,8522909725,386018,54.34,22350,22550,21800,29300,15800,22550,22077.34,0.30,0,57105,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,2000,72.24,2.30,12,4.30,308.00,9686.00,28900,20250305,-23.01,6260,20240805,255.43,28900,-23.01,20250305,13110,69.72,20250203,28900,-23.01,20250305,6260,255.43,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,110235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-350,5,-1.55,7310657600,331504,46.66,22350,22550,21800,29300,15800,22550,22050.90,0.30,0,51685,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1995,72.08,2.29,12,3.69,308.00,9686.00,28900,20250305,-23.18,6260,20240805,254.63,28900,-23.18,20250305,13110,69.34,20250203,28900,-23.18,20250305,6260,254.63,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,100236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22150,-400,5,-1.77,5636875375,255439,35.96,22350,22550,21800,29300,15800,22550,22064.75,0.30,0,42396,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1991,71.92,2.29,12,2.84,308.00,9686.00,28900,20250305,-23.36,6260,20240805,253.83,28900,-23.36,20250305,13110,68.96,20250203,28900,-23.36,20250305,6260,253.83,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N +20250314,090236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22050,-500,5,-2.22,838412300,37610,5.29,22350,22550,22050,29300,15800,22550,22282.35,0.30,0,-2002,23583,23066,22683,22166,21783,23325,22425,45,6750,500,14430,50,1,8987520,1982,71.59,2.28,12,0.42,308.00,9686.00,28900,20250305,-23.70,6260,20240805,252.24,28900,-23.70,20250305,13110,68.19,20250203,28900,-23.70,20250305,6260,252.24,20240805,7.09,N,008830,500,44 억,,27200,N,N,0,N,00,N 20250313,160233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,-100,5,-0.44,15536073025,685242,35.75,22500,23200,22300,29400,15900,22650,22672.67,0.32,0,-2013,26983,24816,23533,21366,20083,24175,20725,45,6750,500,14490,50,1,8987520,2027,73.21,2.33,12,7.62,308.00,9686.00,28900,20250305,-21.97,6260,20240805,260.22,28900,-21.97,20250305,13110,72.01,20250203,28900,-21.97,20250305,6260,260.22,20240805,6.52,N,008830,500,44 억,,28441,N,N,0,N,00,N 20250313,150234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,50,2,0.22,14624350750,644883,33.65,22500,23200,22300,29400,15900,22650,22677.53,0.32,0,38,26983,24816,23533,21366,20083,24175,20725,45,6750,500,14490,50,1,8987520,2040,73.70,2.34,12,7.18,308.00,9686.00,28900,20250305,-21.45,6260,20240805,262.62,28900,-21.45,20250305,13110,73.15,20250203,28900,-21.45,20250305,6260,262.62,20240805,6.52,N,008830,500,44 억,,28441,N,N,0,N,00,N 20250313,140234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,100,2,0.44,13086632475,576958,30.10,22500,23200,22300,29400,15900,22650,22682.13,0.32,0,17932,26983,24816,23533,21366,20083,24175,20725,45,6750,500,14490,50,1,8987520,2045,73.86,2.35,12,6.42,308.00,9686.00,28900,20250305,-21.28,6260,20240805,263.42,28900,-21.28,20250305,13110,73.53,20250203,28900,-21.28,20250305,6260,263.42,20240805,6.52,N,008830,500,44 억,,28441,N,N,0,N,00,N diff --git a/008870/price/prices-20250301.csv b/008870/price/prices-20250301.csv index 3598b5f82137..99e443a4dc2b 100644 --- a/008870/price/prices-20250301.csv +++ b/008870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56700,500,2,0.89,54118500,959,84.42,57000,58500,56200,73000,39400,56200,56432.46,0.71,0,312,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,567,15.80,0.67,09,0.10,3588.00,84088.00,69900,20240404,-18.88,50500,20241202,12.28,65200,-13.04,20250117,55200,2.72,20250307,69900,-18.88,20240404,50500,12.28,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57400,1200,2,2.14,53210700,943,83.01,57000,58500,56200,73000,39400,56200,56427.28,0.71,0,322,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,574,16.00,0.68,09,0.09,3588.00,84088.00,69900,20240404,-17.88,50500,20241202,13.66,65200,-11.96,20250117,55200,3.99,20250307,69900,-17.88,20240404,50500,13.66,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,140235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57600,1400,2,2.49,52185600,925,81.43,57000,58500,56200,73000,39400,56200,56417.10,0.71,0,324,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,576,16.05,0.68,09,0.09,3588.00,84088.00,69900,20240404,-17.60,50500,20241202,14.06,65200,-11.66,20250117,55200,4.35,20250307,69900,-17.60,20240404,50500,14.06,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,130235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56200,0,3,0.00,46365800,823,72.45,57000,57200,56200,73000,39400,56200,56337.71,0.71,0,330,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,562,15.66,0.67,09,0.08,3588.00,84088.00,69900,20240404,-19.60,50500,20241202,11.29,65200,-13.80,20250117,55200,1.81,20250307,69900,-19.60,20240404,50500,11.29,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56500,300,2,0.53,44622500,792,69.72,57000,57200,56200,73000,39400,56200,56341.72,0.71,0,330,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,565,15.75,0.67,09,0.08,3588.00,84088.00,69900,20240404,-19.17,50500,20241202,11.88,65200,-13.34,20250117,55200,2.36,20250307,69900,-19.17,20240404,50500,11.88,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,110235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56200,0,3,0.00,38953900,692,60.92,57000,57000,56200,73000,39400,56200,56291.90,0.71,0,359,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,562,15.66,0.67,09,0.07,3588.00,84088.00,69900,20240404,-19.60,50500,20241202,11.29,65200,-13.80,20250117,55200,1.81,20250307,69900,-19.60,20240404,50500,11.29,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56200,0,3,0.00,7027800,125,11.00,57000,57000,56200,73000,39400,56200,56222.58,0.71,0,0,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,562,15.66,0.67,09,0.01,3588.00,84088.00,69900,20240404,-19.60,50500,20241202,11.29,65200,-13.80,20250117,55200,1.81,20250307,69900,-19.60,20240404,50500,11.29,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N +20250314,090236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,200,2,0.36,169600,3,0.26,57000,57000,56400,73000,39400,56200,56700.00,0.71,0,0,58733,57466,56833,55566,54933,57150,55250,50,16800,5000,41580,100,1,1000000,564,15.72,0.67,09,0.00,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.63,N,008870,5000,50 억,,7071,N,N,1,N,00,N 20250313,160234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56200,-1800,5,-3.10,64494900,1136,135.24,57600,58100,56200,75400,40600,58000,56774.69,0.75,0,-68,59866,58932,57666,56732,55466,59400,57200,50,17400,5000,42920,100,1,1000000,562,15.66,0.67,09,0.11,3588.00,84088.00,69900,20240404,-19.60,50500,20241202,11.29,65200,-13.80,20250117,55200,1.81,20250307,69900,-19.60,20240404,50500,11.29,20241202,0.64,N,008870,5000,50 억,,7520,N,N,1,N,00,N 20250313,150234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56700,-1300,5,-2.24,42345100,743,88.45,57600,58100,56500,75400,40600,58000,56992.06,0.75,0,-47,59866,58932,57666,56732,55466,59400,57200,50,17400,5000,42920,100,1,1000000,567,15.80,0.67,09,0.07,3588.00,84088.00,69900,20240404,-18.88,50500,20241202,12.28,65200,-13.04,20250117,55200,2.72,20250307,69900,-18.88,20240404,50500,12.28,20241202,0.64,N,008870,5000,50 억,,7520,N,N,1,N,00,N 20250313,140234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,-1200,5,-2.07,32206500,564,67.14,57600,58100,56600,75400,40600,58000,57103.72,0.75,0,-31,59866,58932,57666,56732,55466,59400,57200,50,17400,5000,42920,100,1,1000000,568,15.83,0.68,09,0.06,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,55200,2.90,20250307,69900,-18.74,20240404,50500,12.48,20241202,0.64,N,008870,5000,50 억,,7520,N,N,1,N,00,N diff --git a/008930/price/prices-20250301.csv b/008930/price/prices-20250301.csv index faf92ae379c4..3eb225f4b458 100644 --- a/008930/price/prices-20250301.csv +++ b/008930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,650,2,2.38,1786019300,64283,74.73,27350,28100,27350,35450,19150,27300,27783.61,2.01,0,13591,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19115,16.98,2.35,12,0.09,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1415,N,00,N +20250314,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27900,600,2,2.20,1630685600,58721,68.27,27350,28100,27350,35450,19150,27300,27770.06,2.01,0,12511,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19081,16.95,2.34,12,0.09,1646.00,11899.00,52500,20241030,-46.86,25750,20240805,8.35,30350,-8.07,20250107,26500,5.28,20250203,52500,-46.86,20241030,25750,8.35,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,140235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28000,700,2,2.56,1479717050,53316,61.98,27350,28100,27350,35450,19150,27300,27753.71,2.01,0,12275,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19150,17.01,2.35,12,0.08,1646.00,11899.00,52500,20241030,-46.67,25750,20240805,8.74,30350,-7.74,20250107,26500,5.66,20250203,52500,-46.67,20241030,25750,8.74,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,130235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,650,2,2.38,1281112900,46226,53.74,27350,28050,27350,35450,19150,27300,27714.12,2.01,0,12067,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19115,16.98,2.35,12,0.07,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,120237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27750,450,2,1.65,795233100,28820,33.51,27350,27800,27350,35450,19150,27300,27593.10,2.01,0,8209,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,18979,16.86,2.33,12,0.04,1646.00,11899.00,52500,20241030,-47.14,25750,20240805,7.77,30350,-8.57,20250107,26500,4.72,20250203,52500,-47.14,20241030,25750,7.77,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,592011150,21478,24.97,27350,27800,27350,35450,19150,27300,27563.61,2.01,0,6982,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.03,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,100236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27650,350,2,1.28,448564950,16281,18.93,27350,27800,27350,35450,19150,27300,27551.44,2.01,0,5937,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,18910,16.80,2.32,12,0.02,1646.00,11899.00,52500,20241030,-47.33,25750,20240805,7.38,30350,-8.90,20250107,26500,4.34,20250203,52500,-47.33,20241030,25750,7.38,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N +20250314,090236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27400,100,2,0.37,23209650,848,0.99,27350,27500,27350,35450,19150,27300,27369.87,2.01,0,144,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,18739,16.65,2.30,12,0.00,1646.00,11899.00,52500,20241030,-47.81,25750,20240805,6.41,30350,-9.72,20250107,26500,3.40,20250203,52500,-47.81,20241030,25750,6.41,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N 20250313,160234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27300,-300,5,-1.09,2348173600,85657,144.96,27950,27950,27150,35850,19350,27600,27413.74,2.04,0,-31357,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18671,16.59,2.29,12,0.13,1646.00,11899.00,52500,20241030,-48.00,25750,20240805,6.02,30350,-10.05,20250107,26500,3.02,20250203,52500,-48.00,20241030,25750,6.02,20240805,0.99,N,008930,500,349 억,,1392736,N,N,1881,N,00,N 20250313,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27200,-400,5,-1.45,1673774400,60937,103.13,27950,27950,27200,35850,19350,27600,27467.29,2.04,0,-19345,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18603,16.52,2.29,12,0.09,1646.00,11899.00,52500,20241030,-48.19,25750,20240805,5.63,30350,-10.38,20250107,26500,2.64,20250203,52500,-48.19,20241030,25750,5.63,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N 20250313,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27250,-350,5,-1.27,1389823125,50542,85.53,27950,27950,27250,35850,19350,27600,27498.38,2.04,0,-16469,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18637,16.56,2.29,12,0.07,1646.00,11899.00,52500,20241030,-48.10,25750,20240805,5.83,30350,-10.21,20250107,26500,2.83,20250203,52500,-48.10,20241030,25750,5.83,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N diff --git a/008970/price/prices-20250301.csv b/008970/price/prices-20250301.csv index 176598782203..7d35d46936f3 100644 --- a/008970/price/prices-20250301.csv +++ b/008970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,30,2,3.52,39515598708,43114728,146.63,932,955,874,1107,597,852,916.68,1.34,0,-692140,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1385,-67.85,1.20,12,27.45,-13.00,733.00,1678,20240607,-47.44,580,20241210,52.07,1110,-20.54,20250306,600,47.00,20250210,1678,-47.44,20240607,580,52.07,20241210,4.59,N,008970,500,785 억,,2104792,N,N,35,N,00,N +20250314,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,30,2,3.52,38605784660,42084434,143.12,932,955,874,1107,597,852,917.48,1.34,0,-774881,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1385,-67.85,1.20,12,26.80,-13.00,733.00,1678,20240607,-47.44,580,20241210,52.07,1110,-20.54,20250306,600,47.00,20250210,1678,-47.44,20240607,580,52.07,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,878,26,2,3.05,37184249980,40465697,137.62,932,955,877,1107,597,852,919.05,1.34,0,-942859,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1379,-67.54,1.20,12,25.77,-13.00,733.00,1678,20240607,-47.68,580,20241210,51.38,1110,-20.90,20250306,600,46.33,20250210,1678,-47.68,20240607,580,51.38,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,130236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,896,44,2,5.16,35027482747,38044092,129.38,932,955,890,1107,597,852,920.87,1.34,0,-873501,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1407,-68.92,1.22,12,24.22,-13.00,733.00,1678,20240607,-46.60,580,20241210,54.48,1110,-19.28,20250306,600,49.33,20250210,1678,-46.60,20240607,580,54.48,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,120238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,894,42,2,4.93,33791656907,36663049,124.69,932,955,890,1107,597,852,921.85,1.34,0,-683954,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1404,-68.77,1.22,12,23.34,-13.00,733.00,1678,20240607,-46.72,580,20241210,54.14,1110,-19.46,20250306,600,49.00,20250210,1678,-46.72,20240607,580,54.14,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,110236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,47,2,5.52,32195261641,34882999,118.63,932,955,890,1107,597,852,923.13,1.34,0,-432860,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1412,-69.15,1.23,12,22.21,-13.00,733.00,1678,20240607,-46.42,580,20241210,55.00,1110,-19.01,20250306,600,49.83,20250210,1678,-46.42,20240607,580,55.00,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,100236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,898,46,2,5.40,28900890670,31220123,106.18,932,955,894,1107,597,852,925.92,1.34,0,49650,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1410,-69.08,1.23,12,19.88,-13.00,733.00,1678,20240607,-46.48,580,20241210,54.83,1110,-19.10,20250306,600,49.67,20250210,1678,-46.48,20240607,580,54.83,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N +20250314,090237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,920,68,2,7.98,5472056809,5916319,20.12,932,947,910,1107,597,852,926.00,1.34,0,-520045,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1445,-70.77,1.26,12,3.77,-13.00,733.00,1678,20240607,-45.17,580,20241210,58.62,1110,-17.12,20250306,600,53.33,20250210,1678,-45.17,20240607,580,58.62,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N 20250313,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,852,-47,5,-5.23,26150497448,29044063,148.00,899,942,850,1168,630,899,900.53,1.15,0,130039,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1338,-65.54,1.16,12,18.49,-13.00,733.00,1678,20240607,-49.23,580,20241210,46.90,1110,-23.24,20250306,600,42.00,20250210,1678,-49.23,20240607,580,46.90,20241210,4.06,N,008970,500,785 억,,1809087,N,N,348,N,00,N 20250313,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,861,-38,5,-4.23,25309612322,28060062,142.99,899,942,850,1168,630,899,901.98,1.15,0,45928,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1352,-66.23,1.17,12,17.87,-13.00,733.00,1678,20240607,-48.69,580,20241210,48.45,1110,-22.43,20250306,600,43.50,20250210,1678,-48.69,20240607,580,48.45,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N 20250313,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-23,5,-2.56,23152359510,25558047,130.24,899,942,872,1168,630,899,905.88,1.15,0,119035,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1376,-67.38,1.20,12,16.27,-13.00,733.00,1678,20240607,-47.79,580,20241210,51.03,1110,-21.08,20250306,600,46.00,20250210,1678,-47.79,20240607,580,51.03,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N diff --git a/009070/price/prices-20250301.csv b/009070/price/prices-20250301.csv index edd048671c5e..c90c0d5d33d1 100644 --- a/009070/price/prices-20250301.csv +++ b/009070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3780,0,3,0.00,159848980,42138,82.04,3775,3855,3765,4910,2650,3780,3793.50,3.20,0,-15047,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1134,4.23,0.42,12,0.14,894.00,9106.00,7030,20240801,-46.23,3530,20241209,7.08,4140,-8.70,20250109,3660,3.28,20250203,7030,-46.23,20240801,3530,7.08,20241209,1.91,N,009070,500,150 억,,960072,N,N,9,N,00,N +20250314,150238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3790,10,2,0.26,151268285,39872,77.63,3775,3855,3765,4910,2650,3780,3793.85,3.20,0,-16274,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1137,4.24,0.42,12,0.13,894.00,9106.00,7030,20240801,-46.09,3530,20241209,7.37,4140,-8.45,20250109,3660,3.55,20250203,7030,-46.09,20240801,3530,7.37,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,140236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3800,20,2,0.53,132134425,34818,67.79,3775,3855,3765,4910,2650,3780,3795.00,3.20,0,-14638,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1140,4.25,0.42,12,0.12,894.00,9106.00,7030,20240801,-45.95,3530,20241209,7.65,4140,-8.21,20250109,3660,3.83,20250203,7030,-45.95,20240801,3530,7.65,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,130236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3820,40,2,1.06,97822010,25746,50.12,3775,3855,3770,4910,2650,3780,3799.50,3.20,0,-13519,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1146,4.27,0.42,12,0.09,894.00,9106.00,7030,20240801,-45.66,3530,20241209,8.22,4140,-7.73,20250109,3660,4.37,20250203,7030,-45.66,20240801,3530,8.22,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,120238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3800,20,2,0.53,88413655,23278,45.32,3775,3855,3770,4910,2650,3780,3798.16,3.20,0,-13678,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1140,4.25,0.42,12,0.08,894.00,9106.00,7030,20240801,-45.95,3530,20241209,7.65,4140,-8.21,20250109,3660,3.83,20250203,7030,-45.95,20240801,3530,7.65,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,110236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3780,0,3,0.00,86185800,22691,44.18,3775,3855,3770,4910,2650,3780,3798.24,3.20,0,-13220,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1134,4.23,0.42,12,0.08,894.00,9106.00,7030,20240801,-46.23,3530,20241209,7.08,4140,-8.70,20250109,3660,3.28,20250203,7030,-46.23,20240801,3530,7.08,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,100237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3790,10,2,0.26,48404290,12722,24.77,3775,3855,3770,4910,2650,3780,3804.77,3.20,0,-4798,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1137,4.24,0.42,12,0.04,894.00,9106.00,7030,20240801,-46.09,3530,20241209,7.37,4140,-8.45,20250109,3660,3.55,20250203,7030,-46.09,20240801,3530,7.37,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N +20250314,090237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3795,15,2,0.40,970025,257,0.50,3775,3795,3770,4910,2650,3780,3774.42,3.20,0,-29,3896,3837,3801,3742,3706,3820,3725,150,1130,500,2490,5,1,30000000,1139,4.24,0.42,12,0.00,894.00,9106.00,7030,20240801,-46.02,3530,20241209,7.51,4140,-8.33,20250109,3660,3.69,20250203,7030,-46.02,20240801,3530,7.51,20241209,1.91,N,009070,500,150 억,,960072,N,N,87,N,00,N 20250313,160234,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3780,-50,5,-1.31,195006426,51272,131.08,3830,3860,3765,4975,2685,3830,3803.37,3.19,0,-13761,3916,3872,3846,3802,3776,3860,3790,150,1145,500,2520,5,1,30000000,1134,4.23,0.42,12,0.17,894.00,9106.00,7030,20240801,-46.23,3530,20241209,7.08,4140,-8.70,20250109,3660,3.28,20250203,7030,-46.23,20240801,3530,7.08,20241209,1.93,N,009070,500,150 억,,955991,N,N,87,N,00,N 20250313,150235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3795,-35,5,-0.91,183765310,48300,123.49,3830,3860,3765,4975,2685,3830,3804.66,3.19,0,-12111,3916,3872,3846,3802,3776,3860,3790,150,1145,500,2520,5,1,30000000,1139,4.24,0.42,12,0.16,894.00,9106.00,7030,20240801,-46.02,3530,20241209,7.51,4140,-8.33,20250109,3660,3.69,20250203,7030,-46.02,20240801,3530,7.51,20241209,1.93,N,009070,500,150 억,,955991,N,N,35,N,00,N 20250313,140235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3795,-35,5,-0.91,116865140,30604,78.24,3830,3860,3795,4975,2685,3830,3818.62,3.19,0,-9497,3916,3872,3846,3802,3776,3860,3790,150,1145,500,2520,5,1,30000000,1139,4.24,0.42,12,0.10,894.00,9106.00,7030,20240801,-46.02,3530,20241209,7.51,4140,-8.33,20250109,3660,3.69,20250203,7030,-46.02,20240801,3530,7.51,20241209,1.93,N,009070,500,150 억,,955991,N,N,35,N,00,N diff --git a/009140/price/prices-20250301.csv b/009140/price/prices-20250301.csv index de312932355f..d36fa41ebca5 100644 --- a/009140/price/prices-20250301.csv +++ b/009140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18450,-150,5,-0.81,74862310,4074,836.55,18460,18600,18100,24150,13020,18600,18375.63,8.76,0,283,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,290,11.32,0.36,12,0.26,1630.00,51653.00,29900,20240523,-38.29,17930,20250228,2.90,20800,-11.30,20250102,17930,2.90,20250228,29900,-38.29,20240523,17930,2.90,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18410,-190,5,-1.02,66953280,3645,748.46,18460,18600,18100,24150,13020,18600,18368.53,8.76,0,373,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,289,11.29,0.36,12,0.23,1630.00,51653.00,29900,20240523,-38.43,17930,20250228,2.68,20800,-11.49,20250102,17930,2.68,20250228,29900,-38.43,20240523,17930,2.68,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18560,-40,5,-0.22,24361730,1313,269.61,18460,18600,18460,24150,13020,18600,18554.25,8.76,0,-7,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.39,0.36,12,0.08,1630.00,51653.00,29900,20240523,-37.93,17930,20250228,3.51,20800,-10.77,20250102,17930,3.51,20250228,29900,-37.93,20240523,17930,3.51,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18580,-20,5,-0.11,8125200,439,90.14,18460,18600,18460,24150,13020,18600,18508.43,8.76,0,-1,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.40,0.36,12,0.03,1630.00,51653.00,29900,20240523,-37.86,17930,20250228,3.63,20800,-10.67,20250102,17930,3.63,20250228,29900,-37.86,20240523,17930,3.63,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18580,-20,5,-0.11,1150380,62,12.73,18460,18600,18460,24150,13020,18600,18554.52,8.76,0,-37,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.40,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.86,17930,20250228,3.63,20800,-10.67,20250102,17930,3.63,20250228,29900,-37.86,20240523,17930,3.63,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18580,-20,5,-0.11,518740,28,5.75,18460,18600,18460,24150,13020,18600,18526.43,8.76,0,-12,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.40,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.86,17930,20250228,3.63,20800,-10.67,20250102,17930,3.63,20250228,29900,-37.86,20240523,17930,3.63,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18600,0,3,0.00,463090,25,5.13,18460,18600,18460,24150,13020,18600,18523.60,8.76,0,-10,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.41,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.79,17930,20250228,3.74,20800,-10.58,20250102,17930,3.74,20250228,29900,-37.79,20240523,17930,3.74,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N +20250314,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18600,0,3,0.00,258580,14,2.87,18460,18600,18460,24150,13020,18600,18470.00,8.76,0,-1,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.41,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.79,17930,20250228,3.74,20800,-10.58,20250102,17930,3.74,20250228,29900,-37.79,20240523,17930,3.74,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N 20250313,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18600,0,3,0.00,9027430,486,25.65,18600,18620,18510,24150,13020,18600,18574.96,8.77,0,-100,18846,18722,18586,18462,18326,18655,18395,79,5550,5000,11160,10,1,1570797,292,5.05,0.39,12,0.03,3683.00,47862.00,29900,20240523,-37.79,17930,20250228,3.74,20800,-10.58,20250102,17930,3.74,20250228,29900,-37.79,20240523,17930,3.74,20250228,2.47,N,009140,5000,78 억,,137694,N,N,4,N,00,N 20250313,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18590,-10,5,-0.05,7855930,423,22.32,18600,18620,18510,24150,13020,18600,18571.94,8.77,0,-65,18846,18722,18586,18462,18326,18655,18395,79,5550,5000,11160,10,1,1570797,292,5.05,0.39,12,0.03,3683.00,47862.00,29900,20240523,-37.83,17930,20250228,3.68,20800,-10.62,20250102,17930,3.68,20250228,29900,-37.83,20240523,17930,3.68,20250228,2.47,N,009140,5000,78 억,,137694,N,N,1,N,00,N 20250313,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18590,-10,5,-0.05,6871580,370,19.53,18600,18620,18510,24150,13020,18600,18571.84,8.77,0,-48,18846,18722,18586,18462,18326,18655,18395,79,5550,5000,11160,10,1,1570797,292,5.05,0.39,12,0.02,3683.00,47862.00,29900,20240523,-37.83,17930,20250228,3.68,20800,-10.62,20250102,17930,3.68,20250228,29900,-37.83,20240523,17930,3.68,20250228,2.47,N,009140,5000,78 억,,137694,N,N,1,N,00,N diff --git a/009150/price/prices-20250301.csv b/009150/price/prices-20250301.csv index 26b73b1d9089..be4144f731f3 100644 --- a/009150/price/prices-20250301.csv +++ b/009150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137400,-700,5,-0.51,36983112650,268244,59.67,139500,140700,136600,179500,96700,138100,137871.26,32.62,0,-19123,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,102629,15.70,1.19,12,0.36,8752.00,115152.00,176500,20240717,-22.15,105500,20241115,30.24,149800,-8.28,20250217,120500,14.02,20250102,176500,-22.15,20240717,105500,30.24,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,1719,N,00,N +20250314,150238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,-300,5,-0.22,31996703200,231994,51.61,139500,140700,136600,179500,96700,138100,137920.29,32.62,0,-13629,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,102928,15.74,1.20,12,0.31,8752.00,115152.00,176500,20240717,-21.93,105500,20241115,30.62,149800,-8.01,20250217,120500,14.36,20250102,176500,-21.93,20240717,105500,30.62,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,140237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,-1000,5,-0.72,24308886600,176015,39.15,139500,140700,136900,179500,96700,138100,138106.91,32.62,0,-15405,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,102405,15.66,1.19,12,0.24,8752.00,115152.00,176500,20240717,-22.32,105500,20241115,29.95,149800,-8.48,20250217,120500,13.78,20250102,176500,-22.32,20240717,105500,29.95,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,130236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137600,-500,5,-0.36,19316888200,139669,31.07,139500,140700,136900,179500,96700,138100,138304.96,32.62,0,-10711,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,102779,15.72,1.19,12,0.19,8752.00,115152.00,176500,20240717,-22.04,105500,20241115,30.43,149800,-8.14,20250217,120500,14.19,20250102,176500,-22.04,20240717,105500,30.43,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,120238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,200,2,0.14,16764064350,121145,26.95,139500,140700,136900,179500,96700,138100,138380.47,32.62,0,-7056,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,103301,15.80,1.20,12,0.16,8752.00,115152.00,176500,20240717,-21.64,105500,20241115,31.09,149800,-7.68,20250217,120500,14.77,20250102,176500,-21.64,20240717,105500,31.09,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,110237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138000,-100,5,-0.07,15068934850,108873,24.22,139500,140700,136900,179500,96700,138100,138408.76,32.62,0,-7388,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,103077,15.77,1.20,12,0.15,8752.00,115152.00,176500,20240717,-21.81,105500,20241115,30.81,149800,-7.88,20250217,120500,14.52,20250102,176500,-21.81,20240717,105500,30.81,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,100237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,200,2,0.14,9598568450,69127,15.38,139500,140700,137500,179500,96700,138100,138855.59,32.62,0,-6234,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,103301,15.80,1.20,12,0.09,8752.00,115152.00,176500,20240717,-21.64,105500,20241115,31.09,149800,-7.68,20250217,120500,14.77,20250102,176500,-21.64,20240717,105500,31.09,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N +20250314,090237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139900,1800,2,1.30,1708575900,12246,2.72,139500,140000,138600,179500,96700,138100,139536.98,32.62,0,967,143000,140550,138750,136300,134500,139650,135400,3735,41400,5000,104950,100,1,74693696,104496,15.98,1.21,12,0.02,8752.00,115152.00,176500,20240717,-20.74,105500,20241115,32.61,149800,-6.61,20250217,120500,16.10,20250102,176500,-20.74,20240717,105500,32.61,20241115,0.52,N,009150,5000,3734 억,,24368121,N,N,7799,N,00,N 20250313,160235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138100,800,2,0.58,62400079500,448890,225.08,138500,141200,136950,178400,96200,137300,139009.85,32.69,0,-32322,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103152,15.78,1.20,12,0.60,8752.00,115152.00,176500,20240717,-21.76,105500,20241115,30.90,149800,-7.81,20250217,120500,14.61,20250102,176500,-21.76,20240717,105500,30.90,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,7772,N,00,N 20250313,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,1000,2,0.73,51897383650,372854,186.95,138500,141200,136950,178400,96200,137300,139189.56,32.69,0,-62746,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103301,15.80,1.20,12,0.50,8752.00,115152.00,176500,20240717,-21.64,105500,20241115,31.09,149800,-7.68,20250217,120500,14.77,20250102,176500,-21.64,20240717,105500,31.09,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N 20250313,140236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139700,2400,2,1.75,45090247650,323846,162.38,138500,141200,136950,178400,96200,137300,139233.61,32.69,0,-54245,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,104347,15.96,1.21,12,0.43,8752.00,115152.00,176500,20240717,-20.85,105500,20241115,32.42,149800,-6.74,20250217,120500,15.93,20250102,176500,-20.85,20240717,105500,32.42,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N diff --git a/009160/price/prices-20250301.csv b/009160/price/prices-20250301.csv index d6887c238f35..8fcf4c550948 100644 --- a/009160/price/prices-20250301.csv +++ b/009160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,55,2,1.42,410947365,104993,181.98,3840,3945,3840,5020,2710,3865,3914.05,2.20,0,29731,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2565,-39.60,0.41,12,0.16,-99.00,9490.00,5440,20240326,-27.94,3100,20240806,26.45,4030,-2.73,20250123,3630,7.99,20250211,5440,-27.94,20240326,3100,26.45,20240806,0.97,N,009160,500,327 억,,1440682,N,N,20,N,00,N +20250314,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,50,2,1.29,378862380,96808,167.80,3840,3945,3840,5020,2710,3865,3913.54,2.20,0,28818,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2562,-39.55,0.41,12,0.15,-99.00,9490.00,5440,20240326,-28.03,3100,20240806,26.29,4030,-2.85,20250123,3630,7.85,20250211,5440,-28.03,20240326,3100,26.29,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,140237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,65,2,1.68,358508220,91611,158.79,3840,3945,3840,5020,2710,3865,3913.38,2.20,0,30456,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2571,-39.70,0.41,12,0.14,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,130237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,65,2,1.68,340911745,87124,151.01,3840,3945,3840,5020,2710,3865,3912.95,2.20,0,29836,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2571,-39.70,0.41,12,0.13,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,120239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3925,60,2,1.55,337499585,86255,149.50,3840,3945,3840,5020,2710,3865,3912.81,2.20,0,29223,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2568,-39.65,0.41,12,0.13,-99.00,9490.00,5440,20240326,-27.85,3100,20240806,26.61,4030,-2.61,20250123,3630,8.13,20250211,5440,-27.85,20240326,3100,26.61,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,110237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,65,2,1.68,309681235,79172,137.23,3840,3945,3840,5020,2710,3865,3911.50,2.20,0,27762,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2571,-39.70,0.41,12,0.12,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,100238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3900,35,2,0.91,111460385,28625,49.62,3840,3905,3840,5020,2710,3865,3893.81,2.20,0,4534,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2552,-39.39,0.41,12,0.04,-99.00,9490.00,5440,20240326,-28.31,3100,20240806,25.81,4030,-3.23,20250123,3630,7.44,20250211,5440,-28.31,20240326,3100,25.81,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N +20250314,090238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,0,3,0.00,0,0,0.00,0,0,0,5020,2710,3865,0.00,2.20,0,0,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2529,-39.04,0.41,12,0.00,-99.00,9490.00,5440,20240326,-28.95,3100,20240806,24.68,4030,-4.09,20250123,3630,6.47,20250211,5440,-28.95,20240326,3100,24.68,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N 20250313,160235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,20,2,0.52,223033220,57634,75.72,3845,3900,3825,4995,2695,3845,3869.82,2.19,0,6208,3915,3880,3835,3800,3755,3897,3817,327,1150,500,2690,5,1,65429516,2529,-39.04,0.41,12,0.09,-99.00,9490.00,5440,20240326,-28.95,3100,20240806,24.68,4030,-4.09,20250123,3630,6.47,20250211,5440,-28.95,20240326,3100,24.68,20240806,0.95,N,009160,500,327 억,,1434874,N,N,161,N,00,N 20250313,150236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3875,30,2,0.78,218371175,56429,74.13,3845,3900,3825,4995,2695,3845,3869.84,2.19,0,5815,3915,3880,3835,3800,3755,3897,3817,327,1150,500,2690,5,1,65429516,2535,-39.14,0.41,12,0.09,-99.00,9490.00,5440,20240326,-28.77,3100,20240806,25.00,4030,-3.85,20250123,3630,6.75,20250211,5440,-28.77,20240326,3100,25.00,20240806,0.95,N,009160,500,327 억,,1434874,N,N,42,N,00,N 20250313,140236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3875,30,2,0.78,197370380,51003,67.00,3845,3900,3825,4995,2695,3845,3869.78,2.19,0,5382,3915,3880,3835,3800,3755,3897,3817,327,1150,500,2690,5,1,65429516,2535,-39.14,0.41,12,0.08,-99.00,9490.00,5440,20240326,-28.77,3100,20240806,25.00,4030,-3.85,20250123,3630,6.75,20250211,5440,-28.77,20240326,3100,25.00,20240806,0.95,N,009160,500,327 억,,1434874,N,N,42,N,00,N diff --git a/009180/price/prices-20250301.csv b/009180/price/prices-20250301.csv index ae7b271c44dc..b8e22f4fb213 100644 --- a/009180/price/prices-20250301.csv +++ b/009180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,15,2,0.64,191675173,82574,145.24,2335,2360,2300,3035,1635,2335,2321.25,3.21,0,24660,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,662,3.50,0.55,12,0.29,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.10,N,009180,500,146 억,,905180,N,N,8,N,00,N +20250314,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-5,5,-0.21,160056198,69057,121.46,2335,2360,2300,3035,1635,2335,2317.74,3.21,0,19035,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,656,3.47,0.55,12,0.25,672.00,4255.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,140237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-5,5,-0.21,152143312,65657,115.48,2335,2360,2300,3035,1635,2335,2317.24,3.21,0,18870,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,656,3.47,0.55,12,0.23,672.00,4255.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,130237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-10,5,-0.43,146899895,63406,111.52,2335,2360,2300,3035,1635,2335,2316.81,3.21,0,19023,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,655,3.46,0.55,12,0.23,672.00,4255.00,3320,20240625,-29.97,1915,20241209,21.41,2415,-3.73,20250123,2020,15.10,20250203,3320,-29.97,20240625,1915,21.41,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,120239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-10,5,-0.43,130690155,56449,99.29,2335,2360,2300,3035,1635,2335,2315.19,3.21,0,12824,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,655,3.46,0.55,12,0.20,672.00,4255.00,3320,20240625,-29.97,1915,20241209,21.41,2415,-3.73,20250123,2020,15.10,20250203,3320,-29.97,20240625,1915,21.41,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,110237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-5,5,-0.21,94672565,40900,71.94,2335,2360,2300,3035,1635,2335,2314.73,3.21,0,11072,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,656,3.47,0.55,12,0.15,672.00,4255.00,3320,20240625,-29.82,1915,20241209,21.67,2415,-3.52,20250123,2020,15.35,20250203,3320,-29.82,20240625,1915,21.67,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,100238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-15,5,-0.64,49032445,21172,37.24,2335,2360,2300,3035,1635,2335,2315.91,3.21,0,3504,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,653,3.45,0.55,12,0.08,672.00,4255.00,3320,20240625,-30.12,1915,20241209,21.15,2415,-3.93,20250123,2020,14.85,20250203,3320,-30.12,20240625,1915,21.15,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N +20250314,090238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,0,3,0.00,32655,14,0.02,2335,2335,2325,3035,1635,2335,2332.50,3.21,0,-2,2368,2351,2343,2326,2318,2347,2322,147,700,500,1540,5,1,28155825,657,3.47,0.55,12,0.00,672.00,4255.00,3320,20240625,-29.67,1915,20241209,21.93,2415,-3.31,20250123,2020,15.59,20250203,3320,-29.67,20240625,1915,21.93,20241209,1.10,N,009180,500,146 억,,905180,N,N,78,N,00,N 20250313,160236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-10,5,-0.43,133182235,56854,96.83,2345,2360,2335,3045,1645,2345,2342.53,3.19,0,546,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,657,3.47,0.55,12,0.20,672.00,4255.00,3320,20240625,-29.67,1915,20241209,21.93,2415,-3.31,20250123,2020,15.59,20250203,3320,-29.67,20240625,1915,21.93,20241209,1.10,N,009180,500,146 억,,897634,N,N,78,N,00,N 20250313,150236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,0,3,0.00,123785786,52831,89.98,2345,2360,2335,3045,1645,2345,2343.05,3.19,0,1411,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,660,3.49,0.55,12,0.19,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N 20250313,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-5,5,-0.21,123474411,52698,89.76,2345,2360,2335,3045,1645,2345,2343.06,3.19,0,1324,2381,2362,2346,2327,2311,2372,2337,147,700,500,1540,5,1,28155825,659,3.48,0.55,12,0.19,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.10,N,009180,500,146 억,,897634,N,N,33,N,00,N diff --git a/009190/price/prices-20250301.csv b/009190/price/prices-20250301.csv index 7f15ea899ee2..8475fa4bd380 100644 --- a/009190/price/prices-20250301.csv +++ b/009190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,32,2,2.38,288742899,214464,79.20,1346,1380,1315,1749,943,1346,1346.35,1.39,0,-613,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,584,-1.80,0.71,12,0.51,-766.00,1938.00,2650,20240321,-48.00,1260,20240503,9.37,1655,-16.74,20250110,1260,9.37,20250313,2650,-48.00,20240321,1260,9.37,20240503,0.54,N,009190,500,211 억,,587289,N,N,9,N,00,N +20250314,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1358,12,2,0.89,176052276,132235,48.83,1346,1363,1315,1749,943,1346,1331.36,1.39,0,1456,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,575,-1.77,0.70,12,0.31,-766.00,1938.00,2650,20240321,-48.75,1260,20240503,7.78,1655,-17.95,20250110,1260,7.78,20250313,2650,-48.75,20240321,1260,7.78,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1317,-29,5,-2.15,99307668,75093,27.73,1346,1346,1315,1749,943,1346,1322.46,1.39,0,-6292,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,558,-1.72,0.68,12,0.18,-766.00,1938.00,2650,20240321,-50.30,1260,20240503,4.52,1655,-20.42,20250110,1260,4.52,20250313,2650,-50.30,20240321,1260,4.52,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,130237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1322,-24,5,-1.78,66856285,50476,18.64,1346,1346,1320,1749,943,1346,1324.52,1.39,0,-4308,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,560,-1.73,0.68,12,0.12,-766.00,1938.00,2650,20240321,-50.11,1260,20240503,4.92,1655,-20.12,20250110,1260,4.92,20250313,2650,-50.11,20240321,1260,4.92,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1326,-20,5,-1.49,55105163,41594,15.36,1346,1346,1320,1749,943,1346,1324.83,1.39,0,1230,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,562,-1.73,0.68,12,0.10,-766.00,1938.00,2650,20240321,-49.96,1260,20240503,5.24,1655,-19.88,20250110,1260,5.24,20250313,2650,-49.96,20240321,1260,5.24,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,110238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1325,-21,5,-1.56,43393232,32758,12.10,1346,1346,1321,1749,943,1346,1324.66,1.39,0,1177,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,561,-1.73,0.68,12,0.08,-766.00,1938.00,2650,20240321,-50.00,1260,20240503,5.16,1655,-19.94,20250110,1260,5.16,20250313,2650,-50.00,20240321,1260,5.16,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,100238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1327,-19,5,-1.41,28438360,21458,7.92,1346,1346,1321,1749,943,1346,1325.30,1.39,0,4395,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,562,-1.73,0.68,12,0.05,-766.00,1938.00,2650,20240321,-49.92,1260,20240503,5.32,1655,-19.82,20250110,1260,5.32,20250313,2650,-49.92,20240321,1260,5.32,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N +20250314,090238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,-15,5,-1.11,158562,118,0.04,1346,1346,1331,1749,943,1346,1343.75,1.39,0,-39,1442,1394,1327,1279,1212,1418,1303,212,403,500,910,1,1,42359986,564,-1.74,0.69,12,0.00,-766.00,1938.00,2650,20240321,-49.77,1260,20240503,5.63,1655,-19.58,20250110,1260,5.63,20250313,2650,-49.77,20240321,1260,5.63,20240503,0.54,N,009190,500,211 억,,587289,N,N,90,N,00,N 20250313,160236,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1346,-10,5,-0.74,360169369,270802,261.96,1340,1375,1260,1762,950,1356,1330.01,1.20,0,41955,1402,1378,1349,1325,1296,1391,1338,212,406,500,920,1,1,42359986,570,-1.76,0.69,12,0.64,-766.00,1938.00,2650,20240321,-49.21,1260,20250313,6.83,1655,-18.67,20250110,1260,6.83,20250313,2650,-49.21,20240321,1260,6.83,20250313,0.57,N,009190,500,211 억,,509497,N,N,90,N,00,N 20250313,150237,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1349,-7,5,-0.52,327070387,246237,238.20,1340,1375,1260,1762,950,1356,1328.27,1.20,0,42761,1402,1378,1349,1325,1296,1391,1338,212,406,500,920,1,1,42359986,571,-1.76,0.70,12,0.58,-766.00,1938.00,2650,20240321,-49.09,1260,20250313,7.06,1655,-18.49,20250110,1260,7.06,20250313,2650,-49.09,20240321,1260,7.06,20250313,0.57,N,009190,500,211 억,,509497,N,N,25,N,00,N 20250313,140236,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1337,-19,5,-1.40,311075502,234313,226.66,1340,1375,1260,1762,950,1356,1327.61,1.20,0,40426,1402,1378,1349,1325,1296,1391,1338,212,406,500,920,1,1,42359986,566,-1.75,0.69,12,0.55,-766.00,1938.00,2650,20240321,-49.55,1260,20250313,6.11,1655,-19.21,20250110,1260,6.11,20250313,2650,-49.55,20240321,1260,6.11,20250313,0.57,N,009190,500,211 억,,509497,N,N,25,N,00,N diff --git a/009200/price/prices-20250301.csv b/009200/price/prices-20250301.csv index 6394e3f52d8c..072e4454a9b3 100644 --- a/009200/price/prices-20250301.csv +++ b/009200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,20,2,0.98,95264524,46412,22.41,2040,2070,2040,2650,1430,2040,2052.59,2.28,0,10475,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,857,24.82,0.21,12,0.11,83.00,9962.00,2435,20241014,-15.40,1906,20241209,8.08,2240,-8.04,20250306,1993,3.36,20250203,2435,-15.40,20241014,1906,8.08,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,12,N,00,N +20250314,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,20,2,0.98,92288320,44967,21.71,2040,2070,2040,2650,1430,2040,2052.36,2.28,0,9682,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,857,24.82,0.21,12,0.11,83.00,9962.00,2435,20241014,-15.40,1906,20241209,8.08,2240,-8.04,20250306,1993,3.36,20250203,2435,-15.40,20241014,1906,8.08,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,20,2,0.98,84003010,40933,19.76,2040,2070,2040,2650,1430,2040,2052.21,2.28,0,7003,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,857,24.82,0.21,12,0.10,83.00,9962.00,2435,20241014,-15.40,1906,20241209,8.08,2240,-8.04,20250306,1993,3.36,20250203,2435,-15.40,20241014,1906,8.08,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2050,10,2,0.49,61987345,30210,14.59,2040,2070,2040,2650,1430,2040,2051.89,2.28,0,5679,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,853,24.70,0.21,12,0.07,83.00,9962.00,2435,20241014,-15.81,1906,20241209,7.56,2240,-8.48,20250306,1993,2.86,20250203,2435,-15.81,20241014,1906,7.56,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,120240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2050,10,2,0.49,44172140,21561,10.41,2040,2060,2040,2650,1430,2040,2048.71,2.28,0,5771,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,853,24.70,0.21,12,0.05,83.00,9962.00,2435,20241014,-15.81,1906,20241209,7.56,2240,-8.48,20250306,1993,2.86,20250203,2435,-15.81,20241014,1906,7.56,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,110238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2055,15,2,0.74,41161900,20094,9.70,2040,2060,2040,2650,1430,2040,2048.48,2.28,0,5123,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.05,83.00,9962.00,2435,20241014,-15.61,1906,20241209,7.82,2240,-8.26,20250306,1993,3.11,20250203,2435,-15.61,20241014,1906,7.82,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2055,15,2,0.74,29372585,14346,6.93,2040,2060,2040,2650,1430,2040,2047.45,2.28,0,4321,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.03,83.00,9962.00,2435,20241014,-15.61,1906,20241209,7.82,2240,-8.26,20250306,1993,3.11,20250203,2435,-15.61,20241014,1906,7.82,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N +20250314,090238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2045,5,2,0.25,2719330,1333,0.64,2040,2045,2040,2650,1430,2040,2040.01,2.28,0,0,2120,2080,2055,2015,1990,2067,2002,1040,610,2500,1500,5,1,41609310,851,24.64,0.21,12,0.00,83.00,9962.00,2435,20241014,-16.02,1906,20241209,7.29,2240,-8.71,20250306,1993,2.61,20250203,2435,-16.02,20241014,1906,7.29,20241209,1.10,N,009200,2500,1040 억,,949433,N,N,118,N,00,N 20250313,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,0,3,0.00,425337239,207067,443.94,2050,2095,2030,2650,1430,2040,2054.10,2.30,0,-42848,2063,2051,2038,2026,2013,2057,2032,1040,610,2500,1500,5,1,41609310,849,24.58,0.20,12,0.50,83.00,9962.00,2435,20241014,-16.22,1906,20241209,7.03,2240,-8.93,20250306,1993,2.36,20250203,2435,-16.22,20241014,1906,7.03,20241209,1.14,N,009200,2500,1040 억,,955849,N,N,118,N,00,N 20250313,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,0,3,0.00,397882745,193643,415.16,2050,2095,2030,2650,1430,2040,2054.72,2.30,0,-41112,2063,2051,2038,2026,2013,2057,2032,1040,610,2500,1500,5,1,41609310,849,24.58,0.20,12,0.47,83.00,9962.00,2435,20241014,-16.22,1906,20241209,7.03,2240,-8.93,20250306,1993,2.36,20250203,2435,-16.22,20241014,1906,7.03,20241209,1.14,N,009200,2500,1040 억,,955849,N,N,49,N,00,N 20250313,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,0,3,0.00,375868390,182859,392.04,2050,2095,2030,2650,1430,2040,2055.51,2.30,0,-37721,2063,2051,2038,2026,2013,2057,2032,1040,610,2500,1500,5,1,41609310,849,24.58,0.20,12,0.44,83.00,9962.00,2435,20241014,-16.22,1906,20241209,7.03,2240,-8.93,20250306,1993,2.36,20250203,2435,-16.22,20241014,1906,7.03,20241209,1.14,N,009200,2500,1040 억,,955849,N,N,49,N,00,N diff --git a/009240/price/prices-20250301.csv b/009240/price/prices-20250301.csv index 9d2cca442c96..9e482ea00629 100644 --- a/009240/price/prices-20250301.csv +++ b/009240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160238,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43500,-950,5,-2.14,1414747050,32323,82.10,44350,44450,43400,57700,31150,44450,43769.30,13.82,0,-15568,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10237,-16.47,1.67,12,0.14,-2641.00,26011.00,69000,20240516,-36.96,43400,20250314,0.23,48900,-11.04,20250103,43400,0.23,20250314,69000,-36.96,20240516,43400,0.23,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,789,N,00,N +20250314,150240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43450,-1000,5,-2.25,1209470025,27598,70.10,44350,44450,43400,57700,31150,44450,43824.55,13.82,0,-12437,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10225,-16.45,1.67,12,0.12,-2641.00,26011.00,69000,20240516,-37.03,43400,20250314,0.12,48900,-11.15,20250103,43400,0.12,20250314,69000,-37.03,20240516,43400,0.12,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,140238,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43650,-800,5,-1.80,768497400,17470,44.38,44350,44450,43600,57700,31150,44450,43989.55,13.82,0,-6514,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10273,-16.53,1.68,12,0.07,-2641.00,26011.00,69000,20240516,-36.74,43600,20250314,0.11,48900,-10.74,20250103,43600,0.11,20250314,69000,-36.74,20240516,43600,0.11,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,130238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44150,-300,5,-0.67,435366750,9866,25.06,44350,44450,43800,57700,31150,44450,44127.99,13.82,0,-780,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10390,-16.72,1.70,12,0.04,-2641.00,26011.00,69000,20240516,-36.01,43750,20250313,0.91,48900,-9.71,20250103,43750,0.91,20250313,69000,-36.01,20240516,43750,0.91,20250313,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,120240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44200,-250,5,-0.56,358347250,8118,20.62,44350,44450,43800,57700,31150,44450,44142.31,13.82,0,-532,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10402,-16.74,1.70,12,0.03,-2641.00,26011.00,69000,20240516,-35.94,43750,20250313,1.03,48900,-9.61,20250103,43750,1.03,20250313,69000,-35.94,20240516,43750,1.03,20250313,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,110238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44300,-150,5,-0.34,165701425,3742,9.50,44350,44450,44100,57700,31150,44450,44281.51,13.82,0,348,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10426,-16.77,1.70,12,0.02,-2641.00,26011.00,69000,20240516,-35.80,43750,20250313,1.26,48900,-9.41,20250103,43750,1.26,20250313,69000,-35.80,20240516,43750,1.26,20250313,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,100239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44400,-50,5,-0.11,142896050,3227,8.20,44350,44450,44100,57700,31150,44450,44281.39,13.82,0,622,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10449,-16.81,1.71,12,0.01,-2641.00,26011.00,69000,20240516,-35.65,43750,20250313,1.49,48900,-9.20,20250103,43750,1.49,20250313,69000,-35.65,20240516,43750,1.49,20250313,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N +20250314,090239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44200,-250,5,-0.56,20201300,457,1.16,44350,44350,44100,57700,31150,44450,44204.16,13.82,0,147,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10402,-16.74,1.70,12,0.00,-2641.00,26011.00,69000,20240516,-35.94,43750,20250313,1.03,48900,-9.61,20250103,43750,1.03,20250313,69000,-35.94,20240516,43750,1.03,20250313,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N 20250313,160236,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,44450,400,2,0.91,1717295750,38987,193.92,44300,44450,43750,57200,30850,44050,44046.74,13.86,0,-8034,44816,44432,44216,43832,43616,44325,43725,235,13150,1000,31710,50,1,23533928,10461,-16.83,1.71,12,0.17,-2641.00,26011.00,69000,20240516,-35.58,43750,20250313,1.60,48900,-9.10,20250103,43750,1.60,20250313,69000,-35.58,20240516,43750,1.60,20250313,0.26,N,009240,1000,235 억,,3262283,N,N,951,N,00,N 20250313,150237,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,44000,-50,5,-0.11,1372419975,31217,155.27,44300,44350,43750,57200,30850,44050,43963.87,13.86,0,-11141,44816,44432,44216,43832,43616,44325,43725,235,13150,1000,31710,50,1,23533928,10355,-16.66,1.69,12,0.13,-2641.00,26011.00,69000,20240516,-36.23,43750,20250313,0.57,48900,-10.02,20250103,43750,0.57,20250313,69000,-36.23,20240516,43750,0.57,20250313,0.26,N,009240,1000,235 억,,3262283,N,N,199,N,00,N 20250313,140237,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43900,-150,5,-0.34,1290361675,29353,146.00,44300,44350,43750,57200,30850,44050,43960.13,13.86,0,-10645,44816,44432,44216,43832,43616,44325,43725,235,13150,1000,31710,50,1,23533928,10331,-16.62,1.69,12,0.12,-2641.00,26011.00,69000,20240516,-36.38,43750,20250313,0.34,48900,-10.22,20250103,43750,0.34,20250313,69000,-36.38,20240516,43750,0.34,20250313,0.26,N,009240,1000,235 억,,3262283,N,N,199,N,00,N diff --git a/009270/price/prices-20250301.csv b/009270/price/prices-20250301.csv index 7ca3d01103b4..940c137107e4 100644 --- a/009270/price/prices-20250301.csv +++ b/009270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,37,2,2.81,9490280219,6798719,3120.84,1339,1472,1327,1710,922,1316,1395.91,2.26,0,-298409,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1388,23.33,0.54,12,6.63,58.00,2517.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1290,4.88,20250311,1677,-19.32,20241219,1152,17.45,20240909,3.68,N,009270,500,512 억,,2315410,N,N,153,N,00,N +20250314,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,40,2,3.04,9345569505,6691777,3071.75,1339,1472,1327,1710,922,1316,1396.58,2.26,0,-322642,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1391,23.38,0.54,12,6.52,58.00,2517.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1290,5.12,20250311,1677,-19.14,20241219,1152,17.71,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,140238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1344,28,2,2.13,8944969083,6395756,2935.87,1339,1472,1327,1710,922,1316,1398.58,2.26,0,-430418,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1379,23.17,0.53,12,6.23,58.00,2517.00,1677,20241219,-19.86,1152,20240909,16.67,1593,-15.63,20250113,1290,4.19,20250311,1677,-19.86,20241219,1152,16.67,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,130238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,64,2,4.86,6362765585,4494653,2063.20,1339,1472,1327,1710,922,1316,1415.63,2.26,0,-323884,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1416,23.79,0.55,12,4.38,58.00,2517.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1290,6.98,20250311,1677,-17.71,20241219,1152,19.79,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,120240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1339,23,2,1.75,523367332,388814,178.48,1339,1363,1327,1710,922,1316,1346.06,2.26,0,37263,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1374,23.09,0.53,12,0.38,58.00,2517.00,1677,20241219,-20.16,1152,20240909,16.23,1593,-15.94,20250113,1290,3.80,20250311,1677,-20.16,20241219,1152,16.23,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,110238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1333,17,2,1.29,499284618,370804,170.21,1339,1363,1327,1710,922,1316,1346.49,2.26,0,40059,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1367,22.98,0.53,12,0.36,58.00,2517.00,1677,20241219,-20.51,1152,20240909,15.71,1593,-16.32,20250113,1290,3.33,20250311,1677,-20.51,20241219,1152,15.71,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,100239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1343,27,2,2.05,381159545,282448,129.65,1339,1363,1339,1710,922,1316,1349.49,2.26,0,49205,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1378,23.16,0.53,12,0.28,58.00,2517.00,1677,20241219,-19.92,1152,20240909,16.58,1593,-15.69,20250113,1290,4.11,20250311,1677,-19.92,20241219,1152,16.58,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N +20250314,090239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,43,2,3.27,96128624,71179,32.67,1339,1363,1339,1710,922,1316,1350.52,2.26,0,-1023,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1394,23.43,0.54,12,0.07,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1290,5.35,20250311,1677,-18.96,20241219,1152,17.97,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N 20250313,160237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1316,11,2,0.84,286460880,217284,65.19,1306,1330,1306,1696,914,1305,1318.37,2.22,0,-3952,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1350,22.69,0.52,12,0.21,58.00,2517.00,1677,20241219,-21.53,1152,20240909,14.24,1593,-17.39,20250113,1290,2.02,20250311,1677,-21.53,20241219,1152,14.24,20240909,3.71,N,009270,500,512 억,,2273143,N,N,280,N,00,N 20250313,150238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1312,7,2,0.54,275759244,209130,62.75,1306,1330,1306,1696,914,1305,1318.60,2.22,0,-2274,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1346,22.62,0.52,12,0.20,58.00,2517.00,1677,20241219,-21.77,1152,20240909,13.89,1593,-17.64,20250113,1290,1.71,20250311,1677,-21.77,20241219,1152,13.89,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N 20250313,140237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1309,4,2,0.31,262034008,198660,59.61,1306,1330,1306,1696,914,1305,1319.01,2.22,0,-341,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1343,22.57,0.52,12,0.19,58.00,2517.00,1677,20241219,-21.94,1152,20240909,13.63,1593,-17.83,20250113,1290,1.47,20250311,1677,-21.94,20241219,1152,13.63,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N diff --git a/009290/price/prices-20250301.csv b/009290/price/prices-20250301.csv index 1f661718b13b..7b4ad9563b64 100644 --- a/009290/price/prices-20250301.csv +++ b/009290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-40,5,-0.72,265561110,47682,160.43,5580,5630,5500,7240,3900,5570,5569.47,16.73,0,-5405,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2899,7.84,0.49,12,0.09,705.00,11401.00,8420,20240320,-34.32,5010,20241115,10.38,5880,-5.95,20250114,5360,3.17,20250203,8420,-34.32,20240320,5010,10.38,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,17,N,00,N +20250314,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,30,2,0.54,194465230,34888,117.39,5580,5630,5500,7240,3900,5570,5573.99,16.73,0,-6267,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2936,7.94,0.49,12,0.07,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,140238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,0,3,0.00,156979590,28144,94.69,5580,5630,5500,7240,3900,5570,5577.73,16.73,0,-3637,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2920,7.90,0.49,12,0.05,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,130238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,0,3,0.00,100744100,18017,60.62,5580,5630,5570,7240,3900,5570,5591.61,16.73,0,-839,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2920,7.90,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,120240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,0,3,0.00,93334960,16688,56.15,5580,5630,5570,7240,3900,5570,5592.94,16.73,0,231,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2920,7.90,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,20,2,0.36,74321690,13286,44.70,5580,5630,5570,7240,3900,5570,5593.99,16.73,0,721,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2930,7.93,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,100239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,20,2,0.36,53060290,9483,31.91,5580,5610,5570,7240,3900,5570,5595.31,16.73,0,436,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2930,7.93,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N +20250314,090239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,20,2,0.36,2181790,391,1.32,5580,5590,5580,7240,3900,5570,5580.03,16.73,0,-57,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2930,7.93,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N 20250313,160237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-30,5,-0.54,166774270,29692,68.18,5640,5670,5570,7280,3920,5600,5616.81,16.57,0,-8960,5726,5662,5626,5562,5526,5645,5545,524,1680,1000,4140,10,1,52420851,2920,7.90,0.49,12,0.06,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8688459,N,N,152,N,00,N 20250313,150238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-30,5,-0.54,151986590,27040,62.09,5640,5670,5570,7280,3920,5600,5620.81,16.57,0,-8694,5726,5662,5626,5562,5526,5645,5545,524,1680,1000,4140,10,1,52420851,2920,7.90,0.49,12,0.05,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8688459,N,N,62,N,00,N 20250313,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,134558945,23916,54.92,5640,5670,5590,7280,3920,5600,5626.31,16.57,0,-7731,5726,5662,5626,5562,5526,5645,5545,524,1680,1000,4140,10,1,52420851,2930,7.93,0.49,12,0.05,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.64,N,009290,1000,524 억,,8688459,N,N,62,N,00,N diff --git a/009300/price/prices-20250301.csv b/009300/price/prices-20250301.csv index db202890c8de..eb4629c63789 100644 --- a/009300/price/prices-20250301.csv +++ b/009300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,0,3,0.00,443205300,27880,371.68,16000,16060,15840,20850,11250,16060,15896.88,1.84,0,836,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1023,4.79,0.51,12,0.44,3355.00,31708.00,37950,20240718,-57.68,15400,20250203,4.29,18100,-11.27,20250110,15400,4.29,20250203,37950,-57.68,20240718,15400,4.29,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-80,5,-0.50,416104480,26190,349.15,16000,16060,15840,20850,11250,16060,15887.91,1.84,0,1214,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1018,4.76,0.50,12,0.41,3355.00,31708.00,37950,20240718,-57.89,15400,20250203,3.77,18100,-11.71,20250110,15400,3.77,20250203,37950,-57.89,20240718,15400,3.77,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,140239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,-180,5,-1.12,397633780,25031,333.70,16000,16060,15840,20850,11250,16060,15885.65,1.84,0,1206,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1012,4.73,0.50,12,0.39,3355.00,31708.00,37950,20240718,-58.16,15400,20250203,3.12,18100,-12.27,20250110,15400,3.12,20250203,37950,-58.16,20240718,15400,3.12,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,130239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,-150,5,-0.93,387209880,24375,324.96,16000,16060,15840,20850,11250,16060,15885.53,1.84,0,1530,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1013,4.74,0.50,12,0.38,3355.00,31708.00,37950,20240718,-58.08,15400,20250203,3.31,18100,-12.10,20250110,15400,3.31,20250203,37950,-58.08,20240718,15400,3.31,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,120241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,-210,5,-1.31,383242180,24126,321.64,16000,16060,15840,20850,11250,16060,15885.03,1.84,0,1758,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1010,4.72,0.50,12,0.38,3355.00,31708.00,37950,20240718,-58.23,15400,20250203,2.92,18100,-12.43,20250110,15400,2.92,20250203,37950,-58.23,20240718,15400,2.92,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,110239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-80,5,-0.50,253924670,15985,213.10,16000,16060,15840,20850,11250,16060,15885.18,1.84,0,1810,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1018,4.76,0.50,12,0.25,3355.00,31708.00,37950,20240718,-57.89,15400,20250203,3.77,18100,-11.71,20250110,15400,3.77,20250203,37950,-57.89,20240718,15400,3.77,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,100240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15970,-90,5,-0.56,207217260,13048,173.95,16000,16060,15840,20850,11250,16060,15881.15,1.84,0,1695,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1017,4.76,0.50,12,0.20,3355.00,31708.00,37950,20240718,-57.92,15400,20250203,3.70,18100,-11.77,20250110,15400,3.70,20250203,37950,-57.92,20240718,15400,3.70,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N +20250314,090240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15930,-130,5,-0.81,543170,34,0.45,16000,16000,15930,20850,11250,16060,15975.59,1.84,0,-22,16226,16142,16006,15922,15786,16075,15855,64,4790,1000,9950,10,1,6370000,1015,4.75,0.50,12,0.00,3355.00,31708.00,37950,20240718,-58.02,15400,20250203,3.44,18100,-11.99,20250110,15400,3.44,20250203,37950,-58.02,20240718,15400,3.44,20250203,1.82,N,009300,1000,63 억,,117512,N,N,0,N,00,N 20250313,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-20,5,-0.12,119608720,7501,166.10,16080,16090,15870,20900,11260,16080,15945.70,1.87,0,-1584,16313,16196,16013,15896,15713,16255,15955,64,4820,1000,9960,10,1,6370000,1023,4.79,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.68,15400,20250203,4.29,18100,-11.27,20250110,15400,4.29,20250203,37950,-57.68,20240718,15400,4.29,20250203,1.82,N,009300,1000,63 억,,119095,N,N,0,N,00,N 20250313,150238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-90,5,-0.56,109279850,6857,151.84,16080,16090,15870,20900,11260,16080,15936.98,1.87,0,-1329,16313,16196,16013,15896,15713,16255,15955,64,4820,1000,9960,10,1,6370000,1019,4.77,0.50,12,0.11,3355.00,31708.00,37950,20240718,-57.87,15400,20250203,3.83,18100,-11.66,20250110,15400,3.83,20250203,37950,-57.87,20240718,15400,3.83,20250203,1.82,N,009300,1000,63 억,,119095,N,N,0,N,00,N 20250313,140238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,-140,5,-0.87,104083520,6531,144.62,16080,16090,15870,20900,11260,16080,15936.84,1.87,0,-1142,16313,16196,16013,15896,15713,16255,15955,64,4820,1000,9960,10,1,6370000,1015,4.75,0.50,12,0.10,3355.00,31708.00,37950,20240718,-58.00,15400,20250203,3.51,18100,-11.93,20250110,15400,3.51,20250203,37950,-58.00,20240718,15400,3.51,20250203,1.82,N,009300,1000,63 억,,119095,N,N,0,N,00,N diff --git a/009310/price/prices-20250301.csv b/009310/price/prices-20250301.csv index ac59e1cc34b0..9cf5f59e3096 100644 --- a/009310/price/prices-20250301.csv +++ b/009310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,332,-9,5,-2.64,2649442251,7398914,23.09,343,394,330,443,239,341,358.09,0.51,0,-130418,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,282,-0.85,0.42,12,8.72,-391.00,784.00,700,20240610,-52.57,225,20250311,47.56,430,-22.79,20250211,225,47.56,20250311,700,-52.57,20240610,225,47.56,20250311,0.05,N,009310,500,428 억,,436523,N,N,14,N,00,N +20250314,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,333,-8,5,-2.35,2611672849,7285221,22.73,343,394,330,443,239,341,358.49,0.51,0,-127398,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,283,-0.85,0.42,12,8.58,-391.00,784.00,700,20240610,-52.43,225,20250311,48.00,430,-22.56,20250211,225,48.00,20250311,700,-52.43,20240610,225,48.00,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,140239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,343,2,2,0.59,2500599922,6958064,21.71,343,394,339,443,239,341,359.38,0.51,0,-112657,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,291,-0.88,0.44,12,8.20,-391.00,784.00,700,20240610,-51.00,225,20250311,52.44,430,-20.23,20250211,225,52.44,20250311,700,-51.00,20240610,225,52.44,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,130239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,340,-1,5,-0.29,2357502160,6542418,20.41,343,394,339,443,239,341,360.34,0.51,0,-125071,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,289,-0.87,0.43,12,7.71,-391.00,784.00,700,20240610,-51.43,225,20250311,51.11,430,-20.93,20250211,225,51.11,20250311,700,-51.43,20240610,225,51.11,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,120241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,342,1,2,0.29,2228480311,6164197,19.23,343,394,341,443,239,341,361.52,0.51,0,-112858,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,290,-0.87,0.44,12,7.26,-391.00,784.00,700,20240610,-51.14,225,20250311,52.00,430,-20.47,20250211,225,52.00,20250311,700,-51.14,20240610,225,52.00,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,110239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,10,2,2.93,2074359436,5719298,17.85,343,394,342,443,239,341,362.69,0.51,0,-80616,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,298,-0.90,0.45,12,6.74,-391.00,784.00,700,20240610,-49.86,225,20250311,56.00,430,-18.37,20250211,225,56.00,20250311,700,-49.86,20240610,225,56.00,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,100240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,348,7,2,2.05,1689665020,4626047,14.43,343,394,342,443,239,341,365.25,0.51,0,-51660,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,295,-0.89,0.44,12,5.45,-391.00,784.00,700,20240610,-50.29,225,20250311,54.67,430,-19.07,20250211,225,54.67,20250311,700,-50.29,20240610,225,54.67,20250311,0.05,N,009310,500,428 억,,436523,N,N,148,N,00,N +20250314,090240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,377,36,2,10.56,53720303,151503,0.47,343,377,343,443,239,341,354.58,0.51,0,3726,423,381,353,311,283,403,333,429,102,500,210,1,1,84867419,320,-0.96,0.48,12,0.18,-391.00,784.00,700,20240610,-46.14,225,20250311,67.56,430,-12.33,20250211,225,67.56,20250311,700,-46.14,20240610,225,67.56,20250311,0.05,N,009310,500,428 억,,436523,Y,N,148,N,00,N 20250313,160237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,341,36,2,11.80,11834958053,31891219,1823.52,326,395,325,396,214,305,371.15,0.90,0,-337757,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,289,-0.87,0.43,12,37.58,-391.00,784.00,700,20240610,-51.29,225,20250311,51.56,430,-20.70,20250211,225,51.56,20250311,700,-51.29,20240610,225,51.56,20250311,0.05,N,009310,500,428 억,,765755,N,N,148,N,00,N 20250313,150238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,52,2,17.05,11362861674,30545562,1746.58,326,395,325,396,214,305,372.00,0.90,0,-342999,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,303,-0.91,0.46,12,35.99,-391.00,784.00,700,20240610,-49.00,225,20250311,58.67,430,-16.98,20250211,225,58.67,20250311,700,-49.00,20240610,225,58.67,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N 20250313,140238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,367,62,2,20.33,9851921371,26451481,1512.48,326,395,325,396,214,305,372.45,0.90,0,-343706,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,311,-0.94,0.47,12,31.17,-391.00,784.00,700,20240610,-47.57,225,20250311,63.11,430,-14.65,20250211,225,63.11,20250311,700,-47.57,20240610,225,63.11,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N diff --git a/009320/price/prices-20250301.csv b/009320/price/prices-20250301.csv index 7aa3099e40aa..e57f193eed11 100644 --- a/009320/price/prices-20250301.csv +++ b/009320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,17,2,1.65,43948980,41775,35.18,1021,1063,1021,1341,723,1032,1052.04,0.14,0,-4507,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,517,209.80,1.85,12,0.08,5.00,566.00,1631,20240409,-35.68,883,20241209,18.80,1075,-2.42,20250106,965,8.70,20250203,1631,-35.68,20240409,883,18.80,20241209,0.03,N,009320,500,246 억,,68784,N,N,14,N,00,N +20250314,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,17,2,1.65,41600047,39529,33.29,1021,1063,1021,1341,723,1032,1052.39,0.14,0,-4515,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,517,209.80,1.85,12,0.08,5.00,566.00,1631,20240409,-35.68,883,20241209,18.80,1075,-2.42,20250106,965,8.70,20250203,1631,-35.68,20240409,883,18.80,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1050,18,2,1.74,40961703,38918,32.77,1021,1063,1021,1341,723,1032,1052.51,0.14,0,-4514,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,518,210.00,1.86,12,0.08,5.00,566.00,1631,20240409,-35.62,883,20241209,18.91,1075,-2.33,20250106,965,8.81,20250203,1631,-35.62,20240409,883,18.91,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,130239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1047,15,2,1.45,35256617,33472,28.19,1021,1063,1021,1341,723,1032,1053.32,0.14,0,-794,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,516,209.40,1.85,12,0.07,5.00,566.00,1631,20240409,-35.81,883,20241209,18.57,1075,-2.60,20250106,965,8.50,20250203,1631,-35.81,20240409,883,18.57,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,17,2,1.65,35094234,33317,28.06,1021,1063,1021,1341,723,1032,1053.34,0.14,0,-798,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,517,209.80,1.85,12,0.07,5.00,566.00,1631,20240409,-35.68,883,20241209,18.80,1075,-2.42,20250106,965,8.70,20250203,1631,-35.68,20240409,883,18.80,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,110239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1050,18,2,1.74,21907209,20757,17.48,1021,1063,1021,1341,723,1032,1055.41,0.14,0,-713,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,518,210.00,1.86,12,0.04,5.00,566.00,1631,20240409,-35.62,883,20241209,18.91,1075,-2.33,20250106,965,8.81,20250203,1631,-35.62,20240409,883,18.91,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1032,0,3,0.00,1148202,1120,0.94,1021,1032,1021,1341,723,1032,1025.18,0.14,0,0,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,509,206.40,1.82,12,0.00,5.00,566.00,1631,20240409,-36.73,883,20241209,16.87,1075,-4.00,20250106,965,6.94,20250203,1631,-36.73,20240409,883,16.87,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N +20250314,090240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1021,-11,5,-1.07,1021,1,0.00,1021,1021,1021,1341,723,1032,1021.00,0.14,0,0,1056,1044,1021,1009,986,1050,1015,246,309,500,740,1,1,49299770,503,204.20,1.80,12,0.00,5.00,566.00,1631,20240409,-37.40,883,20241209,15.63,1075,-5.02,20250106,965,5.80,20250203,1631,-37.40,20240409,883,15.63,20241209,0.03,N,009320,500,246 억,,68784,N,N,136,N,00,N 20250313,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1032,2,2,0.19,121205155,118744,164.90,1030,1033,998,1339,721,1030,1020.73,0.12,0,1214,1044,1036,1026,1018,1008,1032,1014,246,309,500,740,1,1,49299770,509,206.40,1.82,12,0.24,5.00,566.00,1631,20240409,-36.73,883,20241209,16.87,1075,-4.00,20250106,965,6.94,20250203,1631,-36.73,20240409,883,16.87,20241209,0.03,N,009320,500,246 억,,57070,N,N,136,N,00,N 20250313,150238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1020,-10,5,-0.97,117220331,114842,159.49,1030,1033,998,1339,721,1030,1020.71,0.12,0,1274,1044,1036,1026,1018,1008,1032,1014,246,309,500,740,1,1,49299770,503,204.00,1.80,12,0.23,5.00,566.00,1631,20240409,-37.46,883,20241209,15.52,1075,-5.12,20250106,965,5.70,20250203,1631,-37.46,20240409,883,15.52,20241209,0.03,N,009320,500,246 억,,57070,N,N,56,N,00,N 20250313,140238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1006,-24,5,-2.33,57393078,56660,78.69,1030,1033,998,1339,721,1030,1012.94,0.12,0,1425,1044,1036,1026,1018,1008,1032,1014,246,309,500,740,1,1,49299770,496,201.20,1.78,12,0.11,5.00,566.00,1631,20240409,-38.32,883,20241209,13.93,1075,-6.42,20250106,965,4.25,20250203,1631,-38.32,20240409,883,13.93,20241209,0.03,N,009320,500,246 억,,57070,N,N,56,N,00,N diff --git a/009410/price/prices-20250301.csv b/009410/price/prices-20250301.csv index 8371d1fcb8a2..320b30997a0e 100644 --- a/009410/price/prices-20250301.csv +++ b/009410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,-70,5,-2.81,269483350,111110,125.98,2475,2495,2410,3235,1745,2490,2425.37,0.09,0,-11283,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7117,-0.02,-0.07,12,0.04,-115519.00,-33918.00,6110,20241031,-60.39,2075,20250205,16.63,2930,-17.41,20250214,2075,16.63,20250205,6110,-60.39,20241031,2075,16.63,20250205,0.00,N,009410,500,1470 억,,268660,N,N,1,N,00,N +20250314,150242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2440,-50,5,-2.01,251586955,103737,117.62,2475,2495,2410,3235,1745,2490,2425.24,0.09,0,-9048,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7175,-0.02,-0.07,12,0.04,-115519.00,-33918.00,6110,20241031,-60.07,2075,20250205,17.59,2930,-16.72,20250214,2075,17.59,20250205,6110,-60.07,20241031,2075,17.59,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,140240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,-70,5,-2.81,220021125,90758,102.90,2475,2495,2410,3235,1745,2490,2424.26,0.09,0,-5395,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7117,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-60.39,2075,20250205,16.63,2930,-17.41,20250214,2075,16.63,20250205,6110,-60.39,20241031,2075,16.63,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,130239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2415,-75,5,-3.01,200227995,82572,93.62,2475,2495,2410,3235,1745,2490,2424.89,0.09,0,-5102,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7102,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-60.47,2075,20250205,16.39,2930,-17.58,20250214,2075,16.39,20250205,6110,-60.47,20241031,2075,16.39,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,120242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,-70,5,-2.81,176168120,72603,82.32,2475,2495,2410,3235,1745,2490,2426.46,0.09,0,-4630,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7117,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-60.39,2075,20250205,16.63,2930,-17.41,20250214,2075,16.63,20250205,6110,-60.39,20241031,2075,16.63,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,110240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2415,-75,5,-3.01,101897470,41840,47.44,2475,2495,2415,3235,1745,2490,2435.41,0.09,0,-927,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7102,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-60.47,2075,20250205,16.39,2930,-17.58,20250214,2075,16.39,20250205,6110,-60.47,20241031,2075,16.39,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,100240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2450,-40,5,-1.61,30891015,12562,14.24,2475,2495,2445,3235,1745,2490,2459.08,0.09,0,-436,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7205,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-59.90,2075,20250205,18.07,2930,-16.38,20250214,2075,18.07,20250205,6110,-59.90,20241031,2075,18.07,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N +20250314,090240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,-20,5,-0.80,4634825,1875,2.13,2475,2485,2455,3235,1745,2490,2471.91,0.09,0,-40,2566,2527,2506,2467,2446,2517,2457,1470,745,500,0,5,1,294073558,7264,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-59.57,2075,20250205,19.04,2930,-15.70,20250214,2075,19.04,20250205,6110,-59.57,20241031,2075,19.04,20250205,0.00,N,009410,500,1470 억,,268660,N,N,0,N,00,N 20250313,160238,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,220720274,88200,86.68,2540,2545,2485,3320,1790,2555,2502.50,0.09,0,-17037,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N 20250313,150239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,214203944,85583,84.11,2540,2545,2485,3320,1790,2555,2502.88,0.09,0,-15017,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N 20250313,140239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,211521059,84506,83.05,2540,2545,2485,3320,1790,2555,2503.03,0.09,0,-15103,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N diff --git a/009420/price/prices-20250301.csv b/009420/price/prices-20250301.csv index 7c9c6ce7a8bd..39b5085d2a3b 100644 --- a/009420/price/prices-20250301.csv +++ b/009420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160240,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34800,50,2,0.14,9213503950,262122,94.77,34750,36050,34500,45150,24350,34750,35150.44,5.87,0,-26917,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18180,-994.29,10.05,12,0.50,-35.00,3464.00,52000,20241022,-33.08,28500,20240805,22.11,45600,-23.68,20250206,33700,3.26,20250304,52000,-33.08,20241022,28500,22.11,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2021,N,00,N +20250314,150242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34800,50,2,0.14,8209408575,233287,84.35,34750,36050,34500,45150,24350,34750,35190.17,5.87,0,-28520,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18180,-994.29,10.05,12,0.45,-35.00,3464.00,52000,20241022,-33.08,28500,20240805,22.11,45600,-23.68,20250206,33700,3.26,20250304,52000,-33.08,20241022,28500,22.11,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,140240,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34850,100,2,0.29,7054039725,200112,72.35,34750,36050,34500,45150,24350,34750,35250.46,5.87,0,-17061,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18206,-995.71,10.06,12,0.38,-35.00,3464.00,52000,20241022,-32.98,28500,20240805,22.28,45600,-23.57,20250206,33700,3.41,20250304,52000,-32.98,20241022,28500,22.28,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,130240,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34950,200,2,0.58,5999783825,169870,61.42,34750,36050,34500,45150,24350,34750,35319.86,5.87,0,-11323,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18258,-998.57,10.09,12,0.33,-35.00,3464.00,52000,20241022,-32.79,28500,20240805,22.63,45600,-23.36,20250206,33700,3.71,20250304,52000,-32.79,20241022,28500,22.63,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,120242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35150,400,2,1.15,5211730275,147350,53.28,34750,36050,34500,45150,24350,34750,35369.74,5.87,0,513,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18363,-1004.29,10.15,12,0.28,-35.00,3464.00,52000,20241022,-32.40,28500,20240805,23.33,45600,-22.92,20250206,33700,4.30,20250304,52000,-32.40,20241022,28500,23.33,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,110240,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35250,500,2,1.44,4150415025,117162,42.36,34750,36050,34500,45150,24350,34750,35424.59,5.87,0,11195,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18415,-1007.14,10.18,12,0.22,-35.00,3464.00,52000,20241022,-32.21,28500,20240805,23.68,45600,-22.70,20250206,33700,4.60,20250304,52000,-32.21,20241022,28500,23.68,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,100241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35800,1050,2,3.02,2868182075,81097,29.32,34750,36050,34500,45150,24350,34750,35367.31,5.87,0,12352,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18702,-1022.86,10.33,12,0.16,-35.00,3464.00,52000,20241022,-31.15,28500,20240805,25.61,45600,-21.49,20250206,33700,6.23,20250304,52000,-31.15,20241022,28500,25.61,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N +20250314,090241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34750,0,3,0.00,166779200,4803,1.74,34750,34850,34600,45150,24350,34750,34723.96,5.87,0,-1810,36183,35466,35033,34316,33883,35250,34100,261,10400,500,25710,50,1,52240638,18154,-992.86,10.03,12,0.01,-35.00,3464.00,52000,20241022,-33.17,28500,20240805,21.93,45600,-23.79,20250206,33700,3.12,20250304,52000,-33.17,20241022,28500,21.93,20240805,3.44,N,009420,500,261 억,,3068663,N,N,2503,N,00,N 20250313,160238,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34750,150,2,0.43,9665432175,275064,104.22,34900,35750,34600,44950,24250,34600,35138.99,5.86,0,-8101,35400,35000,34675,34275,33950,35200,34475,261,10350,500,25600,50,1,52240638,18154,518.66,9.10,12,0.53,67.00,3817.00,52000,20241022,-33.17,28500,20240805,21.93,45600,-23.79,20250206,33700,3.12,20250304,52000,-33.17,20241022,28500,21.93,20240805,3.42,N,009420,500,261 억,,3061433,N,N,2479,N,00,N 20250313,150239,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34700,100,2,0.29,8230291950,233740,88.57,34900,35750,34650,44950,24250,34600,35211.31,5.86,0,-695,35400,35000,34675,34275,33950,35200,34475,261,10350,500,25600,50,1,52240638,18128,517.91,9.09,12,0.45,67.00,3817.00,52000,20241022,-33.27,28500,20240805,21.75,45600,-23.90,20250206,33700,2.97,20250304,52000,-33.27,20241022,28500,21.75,20240805,3.42,N,009420,500,261 억,,3061433,N,N,719,N,00,N 20250313,140239,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,34800,200,2,0.58,7391227350,209588,79.41,34900,35750,34750,44950,24250,34600,35265.51,5.86,0,-743,35400,35000,34675,34275,33950,35200,34475,261,10350,500,25600,50,1,52240638,18180,519.40,9.12,12,0.40,67.00,3817.00,52000,20241022,-33.08,28500,20240805,22.11,45600,-23.68,20250206,33700,3.26,20250304,52000,-33.08,20241022,28500,22.11,20240805,3.42,N,009420,500,261 억,,3061433,N,N,719,N,00,N diff --git a/009440/price/prices-20250301.csv b/009440/price/prices-20250301.csv index f6eac9823c7a..03bc2d703a37 100644 --- a/009440/price/prices-20250301.csv +++ b/009440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-13,5,-1.70,10797481,14248,139.62,764,765,751,994,536,765,757.82,0.56,0,-3816,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,175,-0.75,0.12,12,0.06,-1003.00,6441.00,3160,20240304,-76.20,705,20240820,6.67,1130,-33.45,20250117,736,2.17,20250307,2940,-74.42,20240319,705,6.67,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,150242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,753,-12,5,-1.57,9863265,13006,127.45,764,765,753,994,536,765,758.36,0.56,0,-3161,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,175,-0.75,0.12,12,0.06,-1003.00,6441.00,3160,20240304,-76.17,705,20240820,6.81,1130,-33.36,20250117,736,2.31,20250307,2940,-74.39,20240319,705,6.81,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,140240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,760,-5,5,-0.65,9145789,12056,118.14,764,765,754,994,536,765,758.61,0.56,0,-2984,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,177,-0.76,0.12,12,0.05,-1003.00,6441.00,3160,20240304,-75.95,705,20240820,7.80,1130,-32.74,20250117,736,3.26,20250307,2940,-74.15,20240319,705,7.80,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,130240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,757,-8,5,-1.05,7906548,10421,102.12,764,765,754,994,536,765,758.71,0.56,0,-2965,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,176,-0.75,0.12,12,0.04,-1003.00,6441.00,3160,20240304,-76.04,705,20240820,7.38,1130,-33.01,20250117,736,2.85,20250307,2940,-74.25,20240319,705,7.38,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,120242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,757,-8,5,-1.05,7518924,9909,97.10,764,765,754,994,536,765,758.80,0.56,0,-2936,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,176,-0.75,0.12,12,0.04,-1003.00,6441.00,3160,20240304,-76.04,705,20240820,7.38,1130,-33.01,20250117,736,2.85,20250307,2940,-74.25,20240319,705,7.38,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,110240,51,100.00,KOSPI,,금융,N,N,N,N, ,N,755,-10,5,-1.31,6521891,8588,84.15,764,765,755,994,536,765,759.42,0.56,0,-3040,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,175,-0.75,0.12,12,0.04,-1003.00,6441.00,3160,20240304,-76.11,705,20240820,7.09,1130,-33.19,20250117,736,2.58,20250307,2940,-74.32,20240319,705,7.09,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,100241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,758,-7,5,-0.92,5078958,6680,65.46,764,765,758,994,536,765,760.32,0.56,0,-3368,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,176,-0.76,0.12,12,0.03,-1003.00,6441.00,3160,20240304,-76.01,705,20240820,7.52,1130,-32.92,20250117,736,2.99,20250307,2940,-74.22,20240319,705,7.52,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N +20250314,090241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,765,0,3,0.00,147072,193,1.89,764,765,762,994,536,765,762.03,0.56,0,-192,783,773,769,759,755,772,758,116,229,500,0,1,1,23239141,178,-0.76,0.12,12,0.00,-1003.00,6441.00,3160,20240304,-75.79,705,20240820,8.51,1130,-32.30,20250117,736,3.94,20250307,2940,-73.98,20240319,705,8.51,20240820,0.00,N,009440,500,116 억,,131140,N,N,1,N,00,N 20250313,160239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,765,-6,5,-0.78,6351967,8250,59.87,779,779,765,1002,540,771,769.94,0.48,0,-3815,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,178,-0.76,0.12,12,0.04,-1003.00,6441.00,3260,20240229,-76.53,705,20240820,8.51,1130,-32.30,20250117,736,3.94,20250307,2940,-73.98,20240319,705,8.51,20240820,0.00,N,009440,500,116 억,,110455,N,N,1,N,00,N 20250313,150239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,769,-2,5,-0.26,5856104,7603,55.18,779,779,765,1002,540,771,770.24,0.48,0,-3734,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.03,-1003.00,6441.00,3260,20240229,-76.41,705,20240820,9.08,1130,-31.95,20250117,736,4.48,20250307,2940,-73.84,20240319,705,9.08,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N 20250313,140239,51,100.00,KOSPI,,금융,N,N,N,N, ,N,770,-1,5,-0.13,5010468,6502,47.19,779,779,765,1002,540,771,770.60,0.48,0,-3655,779,774,770,765,761,773,764,116,231,500,0,1,1,23239141,179,-0.77,0.12,12,0.03,-1003.00,6441.00,3260,20240229,-76.38,705,20240820,9.22,1130,-31.86,20250117,736,4.62,20250307,2940,-73.81,20240319,705,9.22,20240820,0.00,N,009440,500,116 억,,110455,N,N,40,N,00,N diff --git a/009450/price/prices-20250301.csv b/009450/price/prices-20250301.csv index 5f121cf8bfdf..d77c0f12f031 100644 --- a/009450/price/prices-20250301.csv +++ b/009450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80100,-600,5,-0.74,3159793300,39493,72.92,79800,81100,79300,104900,56500,80700,80008.92,10.44,0,2997,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11669,14.04,1.99,12,0.27,5707.00,40172.00,107700,20250121,-25.63,48050,20240520,66.70,107700,-25.63,20250121,74400,7.66,20250210,107700,-25.63,20250121,48050,66.70,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,81,N,00,N +20250314,150243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80500,-200,5,-0.25,2950553300,36893,68.12,79800,81100,79300,104900,56500,80700,79975.97,10.44,0,2587,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11728,14.11,2.00,12,0.25,5707.00,40172.00,107700,20250121,-25.26,48050,20240520,67.53,107700,-25.26,20250121,74400,8.20,20250210,107700,-25.26,20250121,48050,67.53,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,140240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80100,-600,5,-0.74,2330165000,29147,53.82,79800,81100,79300,104900,56500,80700,79945.28,10.44,0,-262,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11669,14.04,1.99,12,0.20,5707.00,40172.00,107700,20250121,-25.63,48050,20240520,66.70,107700,-25.63,20250121,74400,7.66,20250210,107700,-25.63,20250121,48050,66.70,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,130240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,-700,5,-0.87,1940439250,24270,44.81,79800,81100,79300,104900,56500,80700,79952.17,10.44,0,-1599,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11655,14.02,1.99,12,0.17,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,120242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79900,-800,5,-0.99,1580837200,19769,36.50,79800,81100,79300,104900,56500,80700,79965.46,10.44,0,-3022,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11640,14.00,1.99,12,0.14,5707.00,40172.00,107700,20250121,-25.81,48050,20240520,66.29,107700,-25.81,20250121,74400,7.39,20250210,107700,-25.81,20250121,48050,66.29,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,110241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79700,-1000,5,-1.24,1192922500,14914,27.54,79800,81100,79300,104900,56500,80700,79986.76,10.44,0,-4229,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11611,13.97,1.98,12,0.10,5707.00,40172.00,107700,20250121,-26.00,48050,20240520,65.87,107700,-26.00,20250121,74400,7.12,20250210,107700,-26.00,20250121,48050,65.87,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,100241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79800,-900,5,-1.12,665820100,8344,15.41,79800,80700,79300,104900,56500,80700,79796.27,10.44,0,-2109,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11626,13.98,1.99,12,0.06,5707.00,40172.00,107700,20250121,-25.91,48050,20240520,66.08,107700,-25.91,20250121,74400,7.26,20250210,107700,-25.91,20250121,48050,66.08,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N +20250314,090241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,-700,5,-0.87,26202000,328,0.61,79800,80100,79800,104900,56500,80700,79884.15,10.44,0,18,83300,82000,80400,79100,77500,82650,79750,146,24200,1000,59710,100,1,14568592,11655,14.02,1.99,12,0.00,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,0.93,N,009450,1000,145 억,,1521026,N,N,220,N,00,N 20250313,160239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80700,700,2,0.88,4351785700,54128,182.88,79800,81700,78800,104000,56000,80000,80396.31,10.52,0,-11550,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11757,14.14,2.01,12,0.37,5707.00,40172.00,107700,20250121,-25.07,48050,20240520,67.95,107700,-25.07,20250121,74400,8.47,20250210,107700,-25.07,20250121,48050,67.95,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,219,N,00,N 20250313,150239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81300,1300,2,1.62,4105007400,51082,172.59,79800,81700,78800,104000,56000,80000,80361.13,10.52,0,-10527,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11844,14.25,2.02,12,0.35,5707.00,40172.00,107700,20250121,-24.51,48050,20240520,69.20,107700,-24.51,20250121,74400,9.27,20250210,107700,-24.51,20250121,48050,69.20,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N 20250313,140239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81100,1100,2,1.38,3630005750,45221,152.78,79800,81700,78800,104000,56000,80000,80272.57,10.52,0,-7166,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11815,14.21,2.02,12,0.31,5707.00,40172.00,107700,20250121,-24.70,48050,20240520,68.78,107700,-24.70,20250121,74400,9.01,20250210,107700,-24.70,20250121,48050,68.78,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N diff --git a/009460/price/prices-20250301.csv b/009460/price/prices-20250301.csv index 23a1e5ae0f6a..d32656e68d3d 100644 --- a/009460/price/prices-20250301.csv +++ b/009460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,3,2,0.43,51642153,74196,69.66,697,704,692,906,488,697,696.02,0.23,0,-5337,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,418,-2.39,0.46,12,0.12,-293.00,1526.00,905,20240304,-22.65,640,20241118,9.38,827,-15.36,20250116,677,3.40,20250305,895,-21.79,20240822,640,9.38,20241118,0.19,N,009460,500,298 억,,139549,N,N,18,N,00,N +20250314,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-3,5,-0.43,38198116,54839,51.48,697,704,693,906,488,697,696.55,0.23,0,-5050,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,414,-2.37,0.45,12,0.09,-293.00,1526.00,905,20240304,-23.31,640,20241118,8.44,827,-16.08,20250116,677,2.51,20250305,895,-22.46,20240822,640,8.44,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,695,-2,5,-0.29,30398591,43625,40.96,697,704,693,906,488,697,696.82,0.23,0,-2503,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,415,-2.37,0.46,12,0.07,-293.00,1526.00,905,20240304,-23.20,640,20241118,8.59,827,-15.96,20250116,677,2.66,20250305,895,-22.35,20240822,640,8.59,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,130241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,696,-1,5,-0.14,21539335,30869,28.98,697,704,693,906,488,697,697.77,0.23,0,-779,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,415,-2.38,0.46,12,0.05,-293.00,1526.00,905,20240304,-23.09,640,20241118,8.75,827,-15.84,20250116,677,2.81,20250305,895,-22.23,20240822,640,8.75,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,120243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-3,5,-0.43,17840643,25549,23.99,697,704,693,906,488,697,698.29,0.23,0,-779,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,414,-2.37,0.45,12,0.04,-293.00,1526.00,905,20240304,-23.31,640,20241118,8.44,827,-16.08,20250116,677,2.51,20250305,895,-22.46,20240822,640,8.44,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,110241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,1,2,0.14,14044697,20089,18.86,697,704,696,906,488,697,699.12,0.23,0,-778,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,416,-2.38,0.46,12,0.03,-293.00,1526.00,905,20240304,-22.87,640,20241118,9.06,827,-15.60,20250116,677,3.10,20250305,895,-22.01,20240822,640,9.06,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,8125121,11639,10.93,697,704,696,906,488,697,698.09,0.23,0,-564,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,418,-2.39,0.46,12,0.02,-293.00,1526.00,905,20240304,-22.54,640,20241118,9.53,827,-15.24,20250116,677,3.55,20250305,895,-21.68,20240822,640,9.53,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N +20250314,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,0,3,0.00,266254,382,0.36,697,697,697,906,488,697,697.00,0.23,0,-175,721,708,702,689,683,706,687,298,209,500,500,1,1,59667486,416,-2.38,0.46,12,0.00,-293.00,1526.00,905,20240304,-22.98,640,20241118,8.91,827,-15.72,20250116,677,2.95,20250305,895,-22.12,20240822,640,8.91,20241118,0.19,N,009460,500,298 억,,139549,N,N,146,N,00,N 20250313,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-17,5,-2.38,74621735,106511,194.66,715,715,696,928,500,714,700.60,0.18,0,-13715,722,718,711,707,700,720,709,298,214,500,510,1,1,59667486,416,-2.38,0.46,12,0.18,-293.00,1526.00,905,20240304,-22.98,640,20241118,8.91,827,-15.72,20250116,677,2.95,20250305,895,-22.12,20240822,640,8.91,20241118,0.19,N,009460,500,298 억,,105874,N,N,146,N,00,N 20250313,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-17,5,-2.38,69819342,99620,182.06,715,715,696,928,500,714,700.86,0.18,0,-11701,722,718,711,707,700,720,709,298,214,500,510,1,1,59667486,416,-2.38,0.46,12,0.17,-293.00,1526.00,905,20240304,-22.98,640,20241118,8.91,827,-15.72,20250116,677,2.95,20250305,895,-22.12,20240822,640,8.91,20241118,0.19,N,009460,500,298 억,,105874,N,N,38,N,00,N 20250313,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,-16,5,-2.24,65629322,93609,171.08,715,715,696,928,500,714,701.10,0.18,0,-9827,722,718,711,707,700,720,709,298,214,500,510,1,1,59667486,416,-2.38,0.46,12,0.16,-293.00,1526.00,905,20240304,-22.87,640,20241118,9.06,827,-15.60,20250116,677,3.10,20250305,895,-22.01,20240822,640,9.06,20241118,0.19,N,009460,500,298 억,,105874,N,N,38,N,00,N diff --git a/009470/price/prices-20250301.csv b/009470/price/prices-20250301.csv index 646922ea819a..f08b281b5bca 100644 --- a/009470/price/prices-20250301.csv +++ b/009470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,1800,2,4.95,4442636300,117638,118.46,36300,38600,35850,47300,25500,36400,37765.15,25.90,0,10843,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2526,45.48,3.48,12,1.78,840.00,10981.00,89900,20240611,-57.51,17150,20240304,122.74,45700,-16.41,20250219,30650,24.63,20250102,89900,-57.51,20240611,21500,77.67,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,75,N,00,N +20250314,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,1750,2,4.81,4286491650,113535,114.33,36300,38600,35850,47300,25500,36400,37754.80,25.90,0,11582,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2523,45.42,3.47,12,1.72,840.00,10981.00,89900,20240611,-57.56,17150,20240304,122.45,45700,-16.52,20250219,30650,24.47,20250102,89900,-57.56,20240611,21500,77.44,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,140241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,1750,2,4.81,3855211525,102203,102.92,36300,38600,35850,47300,25500,36400,37721.12,25.90,0,11508,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2523,45.42,3.47,12,1.55,840.00,10981.00,89900,20240611,-57.56,17150,20240304,122.45,45700,-16.52,20250219,30650,24.47,20250102,89900,-57.56,20240611,21500,77.44,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,130241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,1850,2,5.08,3362395175,89287,89.91,36300,38600,35850,47300,25500,36400,37658.28,25.90,0,14084,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2530,45.54,3.48,12,1.35,840.00,10981.00,89900,20240611,-57.45,17150,20240304,123.03,45700,-16.30,20250219,30650,24.80,20250102,89900,-57.45,20240611,21500,77.91,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,120243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,1850,2,5.08,3087545750,82104,82.68,36300,38600,35850,47300,25500,36400,37605.30,25.90,0,13763,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2530,45.54,3.48,12,1.24,840.00,10981.00,89900,20240611,-57.45,17150,20240304,123.03,45700,-16.30,20250219,30650,24.80,20250102,89900,-57.45,20240611,21500,77.91,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,110241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,1600,2,4.40,1956130875,52576,52.94,36300,38100,35850,47300,25500,36400,37205.78,25.90,0,5579,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2513,45.24,3.46,12,0.79,840.00,10981.00,89900,20240611,-57.73,17150,20240304,121.57,45700,-16.85,20250219,30650,23.98,20250102,89900,-57.73,20240611,21500,76.74,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,100242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37350,950,2,2.61,901541400,24595,24.77,36300,37400,35850,47300,25500,36400,36655.47,25.90,0,-613,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2470,44.46,3.40,12,0.37,840.00,10981.00,89900,20240611,-58.45,17150,20240304,117.78,45700,-18.27,20250219,30650,21.86,20250102,89900,-58.45,20240611,21500,73.72,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N +20250314,090242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36100,-300,5,-0.82,63783400,1763,1.78,36300,36300,36000,47300,25500,36400,36178.90,25.90,0,-233,38366,37382,36366,35382,34366,37875,35875,66,10900,1000,25480,50,1,6613820,2388,42.98,3.29,12,0.03,840.00,10981.00,89900,20240611,-59.84,17150,20240304,110.50,45700,-21.01,20250219,30650,17.78,20250102,89900,-59.84,20240611,21500,67.91,20240314,4.14,N,009470,1000,66 억,,1713290,N,N,50,N,00,N 20250313,160239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36400,1250,2,3.56,3586181275,98541,143.82,35650,37350,35350,45650,24650,35150,36392.77,25.68,0,15007,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2407,43.33,3.31,12,1.49,840.00,10981.00,89900,20240611,-59.51,17100,20240229,112.87,45700,-20.35,20250219,30650,18.76,20250102,89900,-59.51,20240611,20750,75.42,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,50,N,00,N 20250313,150240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36500,1350,2,3.84,3422709525,94052,137.26,35650,37350,35350,45650,24650,35150,36391.67,25.68,0,16748,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2414,43.45,3.32,12,1.42,840.00,10981.00,89900,20240611,-59.40,17100,20240229,113.45,45700,-20.13,20250219,30650,19.09,20250102,89900,-59.40,20240611,20750,75.90,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N 20250313,140240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36650,1500,2,4.27,3132384925,86115,125.68,35650,37350,35350,45650,24650,35150,36374.44,25.68,0,15927,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2424,43.63,3.34,12,1.30,840.00,10981.00,89900,20240611,-59.23,17100,20240229,114.33,45700,-19.80,20250219,30650,19.58,20250102,89900,-59.23,20240611,20750,76.63,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N diff --git a/009520/price/prices-20250301.csv b/009520/price/prices-20250301.csv index 6a0aa8570812..24bc2f7ab233 100644 --- a/009520/price/prices-20250301.csv +++ b/009520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14200,-390,5,-2.67,6403007035,442462,62.58,14510,14890,14130,18960,10220,14590,14471.16,6.34,0,-15246,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5913,1014.29,5.28,12,1.06,14.00,2687.00,25500,20240304,-44.31,11620,20241230,22.20,15940,-10.92,20250307,11650,21.89,20250102,24700,-42.51,20240611,11620,22.20,20241230,2.62,N,009520,500,208 억,,2638342,N,N,10256,N,00,N +20250314,150243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14340,-250,5,-1.71,5793847435,399711,56.54,14510,14890,14130,18960,10220,14590,14494.83,6.34,0,-23792,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5972,1024.29,5.34,12,0.96,14.00,2687.00,25500,20240304,-43.76,11620,20241230,23.41,15940,-10.04,20250307,11650,23.09,20250102,24700,-41.94,20240611,11620,23.41,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,140241,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14400,-190,5,-1.30,5316567730,366415,51.83,14510,14890,14130,18960,10220,14590,14509.45,6.34,0,-18237,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5997,1028.57,5.36,12,0.88,14.00,2687.00,25500,20240304,-43.53,11620,20241230,23.92,15940,-9.66,20250307,11650,23.61,20250102,24700,-41.70,20240611,11620,23.92,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,130241,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14390,-200,5,-1.37,4878418235,335990,47.52,14510,14890,14130,18960,10220,14590,14519.30,6.34,0,-16680,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5992,1027.86,5.36,12,0.81,14.00,2687.00,25500,20240304,-43.57,11620,20241230,23.84,15940,-9.72,20250307,11650,23.52,20250102,24700,-41.74,20240611,11620,23.84,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,120243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14460,-130,5,-0.89,4595421085,316411,44.75,14510,14890,14130,18960,10220,14590,14523.35,6.34,0,-15472,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,6022,1032.86,5.38,12,0.76,14.00,2687.00,25500,20240304,-43.29,11620,20241230,24.44,15940,-9.28,20250307,11650,24.12,20250102,24700,-41.46,20240611,11620,24.44,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,110242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14320,-270,5,-1.85,4077824445,280514,39.68,14510,14890,14130,18960,10220,14590,14536.76,6.34,0,-10565,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5963,1022.86,5.33,12,0.67,14.00,2687.00,25500,20240304,-43.84,11620,20241230,23.24,15940,-10.16,20250307,11650,22.92,20250102,24700,-42.02,20240611,11620,23.24,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,100242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14380,-210,5,-1.44,3100105175,211947,29.98,14510,14890,14370,18960,10220,14590,14626.99,6.34,0,-5436,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,5988,1027.14,5.35,12,0.51,14.00,2687.00,25500,20240304,-43.61,11620,20241230,23.75,15940,-9.79,20250307,11650,23.43,20250102,24700,-41.78,20240611,11620,23.75,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N +20250314,090242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14590,0,3,0.00,318268570,21975,3.11,14510,14590,14400,18960,10220,14590,14477.55,6.34,0,-5740,15603,15096,14723,14216,13843,14910,14030,208,4370,500,10790,10,1,41642703,6076,1042.14,5.43,12,0.05,14.00,2687.00,25500,20240304,-42.78,11620,20241230,25.56,15940,-8.47,20250307,11650,25.24,20250102,24700,-40.93,20240611,11620,25.56,20241230,2.62,N,009520,500,208 억,,2638342,N,N,2831,N,00,N 20250313,160240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14590,-310,5,-2.08,10266009180,698334,47.55,15030,15230,14350,19370,10430,14900,14700.72,6.45,0,-36578,15786,15342,15006,14562,14226,15565,14785,208,4470,500,11020,10,1,41642703,6076,124.70,5.24,12,1.68,117.00,2784.00,25500,20240304,-42.78,11620,20241230,25.56,15940,-8.47,20250307,11650,25.24,20250102,24700,-40.93,20240611,11620,25.56,20241230,2.55,N,009520,500,208 억,,2685184,N,N,2807,N,00,N 20250313,150240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14500,-400,5,-2.68,8920193630,605650,41.24,15030,15230,14400,19370,10430,14900,14727.88,6.45,0,-60522,15786,15342,15006,14562,14226,15565,14785,208,4470,500,11020,10,1,41642703,6038,123.93,5.21,12,1.45,117.00,2784.00,25500,20240304,-43.14,11620,20241230,24.78,15940,-9.03,20250307,11650,24.46,20250102,24700,-41.30,20240611,11620,24.78,20241230,2.55,N,009520,500,208 억,,2685184,N,N,516,N,00,N 20250313,140240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14460,-440,5,-2.95,8351990695,566340,38.56,15030,15230,14400,19370,10430,14900,14746.91,6.45,0,-72909,15786,15342,15006,14562,14226,15565,14785,208,4470,500,11020,10,1,41642703,6022,123.59,5.19,12,1.36,117.00,2784.00,25500,20240304,-43.29,11620,20241230,24.44,15940,-9.28,20250307,11650,24.12,20250102,24700,-41.46,20240611,11620,24.44,20241230,2.55,N,009520,500,208 억,,2685184,N,N,516,N,00,N diff --git a/009540/price/prices-20250301.csv b/009540/price/prices-20250301.csv index e5f103317715..480e5628eea4 100644 --- a/009540/price/prices-20250301.csv +++ b/009540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-500,5,-0.23,28972442000,135308,43.59,213000,217500,211000,278500,150500,214500,214122.28,30.99,0,-1580,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151454,68.31,1.53,12,0.19,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,1904,N,00,N +20250314,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214250,-250,5,-0.12,25144071000,117428,37.83,213000,217500,211000,278500,150500,214500,214123.13,30.99,0,587,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151631,68.38,1.53,12,0.17,3133.00,140085.00,253500,20250305,-15.48,107300,20240304,99.67,253500,-15.48,20250305,206500,3.75,20250224,253500,-15.48,20250305,110800,93.37,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,140242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-500,5,-0.23,21928014250,102408,32.99,213000,217500,211000,278500,150500,214500,214123.84,30.99,0,-3168,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151454,68.31,1.53,12,0.14,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,130241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,215000,500,2,0.23,18434177250,86096,27.74,213000,217500,211000,278500,150500,214500,214111.65,30.99,0,-339,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,152162,68.62,1.53,12,0.12,3133.00,140085.00,253500,20250305,-15.19,107300,20240304,100.37,253500,-15.19,20250305,206500,4.12,20250224,253500,-15.19,20250305,110800,94.04,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,120243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,0,3,0.00,16508481250,77127,24.85,213000,217500,211000,278500,150500,214500,214042.51,30.99,0,-1798,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151808,68.46,1.53,12,0.11,3133.00,140085.00,253500,20250305,-15.38,107300,20240304,99.91,253500,-15.38,20250305,206500,3.87,20250224,253500,-15.38,20250305,110800,93.59,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,110242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,213250,-1250,5,-0.58,13530706500,63155,20.35,213000,217500,211000,278500,150500,214500,214245.79,30.99,0,-2390,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,150924,68.07,1.52,12,0.09,3133.00,140085.00,253500,20250305,-15.88,107300,20240304,98.74,253500,-15.88,20250305,206500,3.27,20250224,253500,-15.88,20250305,110800,92.46,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,100242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214750,250,2,0.12,9488937000,44201,14.24,213000,217500,211000,278500,150500,214500,214677.19,30.99,0,-2245,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,151985,68.54,1.53,12,0.06,3133.00,140085.00,253500,20250305,-15.29,107300,20240304,100.14,253500,-15.29,20250305,206500,4.00,20250224,253500,-15.29,20250305,110800,93.82,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N +20250314,090242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212500,-2000,5,-0.93,1793281750,8446,2.72,213000,214000,211000,278500,150500,214500,212309.45,30.99,0,-5055,224166,219332,216166,211332,208166,217750,209750,3539,64000,5000,163020,500,1,70773116,150393,67.83,1.52,12,0.01,3133.00,140085.00,253500,20250305,-16.17,107300,20240304,98.04,253500,-16.17,20250305,206500,2.91,20250224,253500,-16.17,20250305,110800,91.79,20240416,0.52,N,009540,5000,3538 억,,21929836,N,N,6782,N,00,N 20250313,160240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,2000,2,0.94,66136449500,306883,68.99,215500,221000,213000,276000,149000,212500,215512.50,30.93,0,-10576,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151808,68.46,1.53,12,0.43,3133.00,140085.00,253500,20250305,-15.38,107300,20240304,99.91,253500,-15.38,20250305,206500,3.87,20250224,253500,-15.38,20250305,110800,93.59,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,6759,N,00,N 20250313,150241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,1500,2,0.71,43052905750,199264,44.80,215500,221000,213000,276000,149000,212500,216059.63,30.93,0,-5064,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151454,68.31,1.53,12,0.28,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N 20250313,140241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,1500,2,0.71,36370941000,168017,37.77,215500,221000,213000,276000,149000,212500,216471.79,30.93,0,-9362,230166,221332,215666,206832,201166,218500,204000,3539,63500,5000,161500,500,1,70773116,151454,68.31,1.53,12,0.24,3133.00,140085.00,253500,20250305,-15.58,107300,20240304,99.44,253500,-15.58,20250305,206500,3.63,20250224,253500,-15.58,20250305,110800,93.14,20240416,0.52,N,009540,5000,3538 억,,21891729,N,N,1791,N,00,N diff --git a/009580/price/prices-20250301.csv b/009580/price/prices-20250301.csv index b283617c29fb..6343d6d41bf7 100644 --- a/009580/price/prices-20250301.csv +++ b/009580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,-15,5,-0.51,1605719802,554272,10.17,2915,2995,2830,3795,2045,2920,2896.90,1.29,0,-26076,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1812,-8.23,0.29,12,0.89,-353.00,9963.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,20,N,00,N +20250314,150244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-35,5,-1.20,1540480029,531760,9.76,2915,2995,2830,3795,2045,2920,2896.90,1.29,0,-20586,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1799,-8.17,0.29,12,0.85,-353.00,9963.00,3425,20250102,-15.77,2340,20241210,23.29,3425,-15.77,20250102,2600,10.96,20250203,3425,-15.77,20250102,2340,23.29,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,140242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,-50,5,-1.71,1476758719,509642,9.35,2915,2995,2830,3795,2045,2920,2897.59,1.29,0,-13069,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1790,-8.13,0.29,12,0.82,-353.00,9963.00,3425,20250102,-16.20,2340,20241210,22.65,3425,-16.20,20250102,2600,10.38,20250203,3425,-16.20,20250102,2340,22.65,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,130242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-45,5,-1.54,1385230954,477573,8.76,2915,2995,2845,3795,2045,2920,2900.52,1.29,0,-13772,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1793,-8.14,0.29,12,0.77,-353.00,9963.00,3425,20250102,-16.06,2340,20241210,22.86,3425,-16.06,20250102,2600,10.58,20250203,3425,-16.06,20250102,2340,22.86,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,120244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,-65,5,-2.23,1328091922,457637,8.40,2915,2995,2845,3795,2045,2920,2902.02,1.29,0,-10882,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1781,-8.09,0.29,12,0.73,-353.00,9963.00,3425,20250102,-16.64,2340,20241210,22.01,3425,-16.64,20250102,2600,9.81,20250203,3425,-16.64,20250102,2340,22.01,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,110242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-60,5,-2.05,1238793012,426373,7.82,2915,2995,2845,3795,2045,2920,2905.38,1.29,0,-9095,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1784,-8.10,0.29,12,0.68,-353.00,9963.00,3425,20250102,-16.50,2340,20241210,22.22,3425,-16.50,20250102,2600,10.00,20250203,3425,-16.50,20250102,2340,22.22,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,100243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,-55,5,-1.88,979009025,335354,6.15,2915,2995,2860,3795,2045,2920,2919.33,1.29,0,-11407,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1787,-8.12,0.29,12,0.54,-353.00,9963.00,3425,20250102,-16.35,2340,20241210,22.44,3425,-16.35,20250102,2600,10.19,20250203,3425,-16.35,20250102,2340,22.44,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N +20250314,090243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,-15,5,-0.51,57517875,19818,0.36,2915,2915,2880,3795,2045,2920,2901.26,1.29,0,-3162,3426,3172,2986,2732,2546,3300,2860,1559,875,2500,2100,5,1,62368324,1812,-8.23,0.29,12,0.03,-353.00,9963.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,0.88,N,009580,2500,1559 억,,804097,N,N,181,N,00,N 20250313,160240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,95,2,3.36,16598750860,5434110,4542.73,2800,3240,2800,3670,1980,2825,3054.60,1.28,0,-23479,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1821,-8.27,0.29,12,8.71,-353.00,9963.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,181,N,00,N 20250313,150241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,80,2,2.83,16414856940,5370987,4489.97,2800,3240,2800,3670,1980,2825,3056.21,1.28,0,-26625,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1812,-8.23,0.29,12,8.61,-353.00,9963.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N 20250313,140241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,90,2,3.19,15938398950,5206850,4352.75,2800,3240,2800,3670,1980,2825,3061.04,1.28,0,-59340,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1818,-8.26,0.29,12,8.35,-353.00,9963.00,3425,20250102,-14.89,2340,20241210,24.57,3425,-14.89,20250102,2600,12.12,20250203,3425,-14.89,20250102,2340,24.57,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N diff --git a/009620/price/prices-20250301.csv b/009620/price/prices-20250301.csv index a41591592a12..c4372899bdcd 100644 --- a/009620/price/prices-20250301.csv +++ b/009620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,50,2,2.40,209517653,99674,104.60,2060,2150,2050,2700,1460,2080,2102.00,1.55,0,6488,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,349,-1.29,1.95,12,0.61,-1650.00,1093.00,6541,20240319,-67.44,1200,20241206,77.50,2865,-25.65,20250203,1907,11.69,20250310,3595,-40.75,20241217,231,822.08,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,45,2,2.16,185094608,88185,92.54,2060,2130,2050,2700,1460,2080,2098.94,1.55,0,5501,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,348,-1.29,1.94,12,0.54,-1650.00,1093.00,6541,20240319,-67.51,1200,20241206,77.08,2865,-25.83,20250203,1907,11.43,20250310,3595,-40.89,20241217,231,819.91,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,30,2,1.44,176894543,84310,88.48,2060,2130,2050,2700,1460,2080,2098.14,1.55,0,2925,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,346,-1.28,1.93,12,0.51,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1907,10.64,20250310,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,20,2,0.96,135531773,64733,67.93,2060,2125,2050,2700,1460,2080,2093.70,1.55,0,-11202,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,344,-1.27,1.92,12,0.40,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1907,10.12,20250310,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,10,2,0.48,119395127,57036,59.85,2060,2125,2050,2700,1460,2080,2093.33,1.55,0,-12704,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,342,-1.27,1.91,12,0.35,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1907,9.60,20250310,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,110242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-10,5,-0.48,106795332,50990,53.51,2060,2125,2050,2700,1460,2080,2094.44,1.55,0,-8417,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,339,-1.25,1.89,12,0.31,-1650.00,1093.00,6541,20240319,-68.35,1200,20241206,72.50,2865,-27.75,20250203,1907,8.55,20250310,3595,-42.42,20241217,231,796.10,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,100243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,20,2,0.96,90982117,43360,45.50,2060,2125,2060,2700,1460,2080,2098.30,1.55,0,-7841,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,344,-1.27,1.92,12,0.26,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1907,10.12,20250310,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N +20250314,090243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,30,2,1.44,8438560,4089,4.29,2060,2115,2060,2700,1460,2080,2063.72,1.55,0,617,2186,2132,2106,2052,2026,2120,2040,16,620,100,1240,5,1,16386091,346,-1.28,1.93,12,0.02,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1907,10.64,20250310,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,254177,N,N,0,N,00,N 20250313,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-30,5,-1.42,200321560,95291,55.34,2160,2160,2080,2740,1480,2110,2102.21,1.50,0,-1204,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,341,-1.26,1.90,12,0.58,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1907,9.07,20250310,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N 20250313,150241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-15,5,-0.71,148286275,70351,40.86,2160,2160,2080,2740,1480,2110,2107.81,1.50,0,-779,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,343,-1.27,1.92,12,0.43,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1907,9.86,20250310,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N 20250313,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,10,2,0.47,115944105,55005,31.94,2160,2160,2080,2740,1480,2110,2107.88,1.50,0,-5716,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,347,-1.28,1.94,12,0.34,-1650.00,1093.00,6541,20240319,-67.59,1200,20241206,76.67,2865,-26.00,20250203,1907,11.17,20250310,3595,-41.03,20241217,231,817.75,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N diff --git a/009680/price/prices-20250301.csv b/009680/price/prices-20250301.csv index 3006677467e3..3d01417b84b7 100644 --- a/009680/price/prices-20250301.csv +++ b/009680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,-40,5,-0.43,263878235,28179,80.59,9410,9410,9320,12230,6590,9410,9364.36,9.50,0,-2806,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2628,9.55,0.63,12,0.10,981.00,14856.00,9580,20250312,-2.19,8010,20240401,16.98,9580,-2.19,20250312,8330,12.48,20250113,9580,-2.19,20250312,8010,16.98,20240401,0.27,N,009680,500,165 억,,2664010,N,N,6,N,00,N +20250314,150244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,-30,5,-0.32,233800215,24969,71.41,9410,9410,9320,12230,6590,9410,9363.62,9.50,0,-1580,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2631,9.56,0.63,12,0.09,981.00,14856.00,9580,20250312,-2.09,8010,20240401,17.10,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8010,17.10,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,140242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-50,5,-0.53,220629075,23563,67.39,9410,9410,9320,12230,6590,9410,9363.37,9.50,0,-1277,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2625,9.54,0.63,12,0.08,981.00,14856.00,9580,20250312,-2.30,8010,20240401,16.85,9580,-2.30,20250312,8330,12.36,20250113,9580,-2.30,20250312,8010,16.85,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,130242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9390,-20,5,-0.21,167353830,17875,51.12,9410,9410,9320,12230,6590,9410,9362.45,9.50,0,-571,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2634,9.57,0.63,12,0.06,981.00,14856.00,9580,20250312,-1.98,8010,20240401,17.23,9580,-1.98,20250312,8330,12.73,20250113,9580,-1.98,20250312,8010,17.23,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,120244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,-40,5,-0.43,158637230,16945,48.46,9410,9410,9320,12230,6590,9410,9361.89,9.50,0,108,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2628,9.55,0.63,12,0.06,981.00,14856.00,9580,20250312,-2.19,8010,20240401,16.98,9580,-2.19,20250312,8330,12.48,20250113,9580,-2.19,20250312,8010,16.98,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,110243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,-30,5,-0.32,129487110,13836,39.57,9410,9410,9320,12230,6590,9410,9358.71,9.50,0,191,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2631,9.56,0.63,12,0.05,981.00,14856.00,9580,20250312,-2.09,8010,20240401,17.10,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8010,17.10,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,100243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-50,5,-0.53,65661690,7011,20.05,9410,9410,9320,12230,6590,9410,9365.52,9.50,0,1379,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2625,9.54,0.63,12,0.02,981.00,14856.00,9580,20250312,-2.30,8010,20240401,16.85,9580,-2.30,20250312,8330,12.36,20250113,9580,-2.30,20250312,8010,16.85,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N +20250314,090243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9320,-90,5,-0.96,10830900,1157,3.31,9410,9410,9320,12230,6590,9410,9361.19,9.50,0,-787,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2614,9.50,0.63,12,0.00,981.00,14856.00,9580,20250312,-2.71,8010,20240401,16.35,9580,-2.71,20250312,8330,11.88,20250113,9580,-2.71,20250312,8010,16.35,20240401,0.27,N,009680,500,165 억,,2664010,N,N,96,N,00,N 20250313,160241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,0,3,0.00,328752400,34964,85.97,9470,9550,9320,12230,6590,9410,9402.60,9.50,0,3663,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2640,11.30,0.66,12,0.12,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2665020,N,N,96,N,00,N 20250313,150241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,0,3,0.00,310352650,33008,81.16,9470,9550,9320,12230,6590,9410,9402.35,9.50,0,4769,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2640,11.30,0.66,12,0.12,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N 20250313,140241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,-30,5,-0.32,307654660,32721,80.46,9470,9550,9320,12230,6590,9410,9402.36,9.50,0,4550,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2631,11.26,0.66,12,0.12,833.00,14218.00,9580,20250312,-2.09,8010,20240401,17.10,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8010,17.10,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N diff --git a/009730/price/prices-20250301.csv b/009730/price/prices-20250301.csv index c90ab451048a..22480d992c1d 100644 --- a/009730/price/prices-20250301.csv +++ b/009730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,6,2,0.53,417852522,369717,69.21,1117,1143,1117,1461,787,1124,1130.20,0.85,0,39016,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,689,376.67,0.93,12,0.61,3.00,1219.00,3491,20240304,-67.63,938,20241219,20.47,1400,-19.29,20250114,1076,5.02,20250205,3545,-68.12,20240318,938,20.47,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,11,2,0.98,391843678,346701,64.90,1117,1143,1117,1461,787,1124,1130.21,0.85,0,45488,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,692,378.33,0.93,12,0.57,3.00,1219.00,3491,20240304,-67.49,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3545,-67.98,20240318,938,21.00,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,12,2,1.07,348684626,308487,57.75,1117,1143,1117,1461,787,1124,1130.31,0.85,0,41130,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,692,378.67,0.93,12,0.51,3.00,1219.00,3491,20240304,-67.46,938,20241219,21.11,1400,-18.86,20250114,1076,5.58,20250205,3545,-67.95,20240318,938,21.11,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,130243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,11,2,0.98,271694904,240840,45.09,1117,1139,1117,1461,787,1124,1128.11,0.85,0,49106,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,692,378.33,0.93,12,0.40,3.00,1219.00,3491,20240304,-67.49,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3545,-67.98,20240318,938,21.00,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,10,2,0.89,241376894,214057,40.07,1117,1139,1117,1461,787,1124,1127.63,0.85,0,44841,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,691,378.00,0.93,12,0.35,3.00,1219.00,3491,20240304,-67.52,938,20241219,20.90,1400,-19.00,20250114,1076,5.39,20250205,3545,-68.01,20240318,938,20.90,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1126,2,2,0.18,145805063,129709,24.28,1117,1136,1117,1461,787,1124,1124.09,0.85,0,2528,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,686,375.33,0.92,12,0.21,3.00,1219.00,3491,20240304,-67.75,938,20241219,20.04,1400,-19.57,20250114,1076,4.65,20250205,3545,-68.24,20240318,938,20.04,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,100243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1126,2,2,0.18,96202468,85537,16.01,1117,1136,1117,1461,787,1124,1124.69,0.85,0,5292,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,686,375.33,0.92,12,0.14,3.00,1219.00,3491,20240304,-67.75,938,20241219,20.04,1400,-19.57,20250114,1076,4.65,20250205,3545,-68.24,20240318,938,20.04,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N +20250314,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,10,2,0.89,2810044,2513,0.47,1117,1136,1117,1461,787,1124,1118.20,0.85,0,56,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,691,378.00,0.93,12,0.00,3.00,1219.00,3491,20240304,-67.52,938,20241219,20.90,1400,-19.00,20250114,1076,5.39,20250205,3545,-68.01,20240318,938,20.90,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N 20250313,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-11,5,-0.97,596316266,529367,52.93,1139,1143,1114,1475,795,1135,1126.47,0.88,0,-41678,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,685,374.67,0.92,12,0.87,3.00,1219.00,3496,20240229,-67.85,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,3545,-68.29,20240318,938,19.83,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N 20250313,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1122,-13,5,-1.15,561931406,498762,49.87,1139,1143,1114,1475,795,1135,1126.65,0.88,0,-38173,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,684,374.00,0.92,12,0.82,3.00,1219.00,3496,20240229,-67.91,938,20241219,19.62,1400,-19.86,20250114,1076,4.28,20250205,3545,-68.35,20240318,938,19.62,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N 20250313,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1128,-7,5,-0.62,449990466,399642,39.96,1139,1143,1114,1475,795,1135,1125.98,0.88,0,-59766,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,687,376.00,0.93,12,0.66,3.00,1219.00,3496,20240229,-67.73,938,20241219,20.26,1400,-19.43,20250114,1076,4.83,20250205,3545,-68.18,20240318,938,20.26,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N diff --git a/009770/price/prices-20250301.csv b/009770/price/prices-20250301.csv index 3c9923315ddf..f20b4d6d540e 100644 --- a/009770/price/prices-20250301.csv +++ b/009770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,3478350,131,4.00,26600,26600,26450,34350,18550,26450,26552.29,2.76,0,-13,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.01,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.01,N,009770,5000,124 억,,68919,N,N,1,N,00,N +20250314,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,3027100,114,3.48,26600,26600,26550,34350,18550,26450,26553.51,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,150,2,0.57,1540300,58,1.77,26600,26600,26550,34350,18550,26450,26556.90,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,665,4.76,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,130243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,150,2,0.57,1513700,57,1.74,26600,26600,26550,34350,18550,26450,26556.14,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,665,4.76,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,120245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,1487100,56,1.71,26600,26600,26550,34350,18550,26450,26555.36,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,110243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,186150,7,0.21,26600,26600,26550,34350,18550,26450,26592.86,2.76,0,0,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,100244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,150,2,0.57,133000,5,0.15,26600,26600,26600,34350,18550,26450,26600.00,2.76,0,0,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,665,4.76,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N +20250314,090244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,150,2,0.57,106400,4,0.12,26600,26600,26600,34350,18550,26450,26600.00,2.76,0,0,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,665,4.76,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,N,00,N 20250313,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-200,5,-0.75,87234900,3276,65.51,26400,27050,26400,34600,18700,26650,26628.48,2.67,0,152,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,661,4.73,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,27050,-2.22,20250313,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.04,N,009770,5000,124 억,,66747,N,N,8,N,00,N 20250313,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-150,5,-0.56,86520600,3249,64.97,26400,27050,26400,34600,18700,26650,26629.92,2.67,0,152,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,662,4.74,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N 20250313,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,-50,5,-0.19,85194650,3199,63.97,26400,27050,26400,34600,18700,26650,26631.65,2.67,0,147,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,665,4.76,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N diff --git a/009780/price/prices-20250301.csv b/009780/price/prices-20250301.csv index a3222bc5d868..5f73515df031 100644 --- a/009780/price/prices-20250301.csv +++ b/009780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6220,70,2,1.14,532803260,86345,64.43,6100,6290,6080,7990,4310,6150,6170.62,3.61,0,-8954,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1095,5.93,0.73,12,0.49,1049.00,8543.00,7960,20240617,-21.86,4850,20240805,28.25,6400,-2.81,20250218,5260,18.25,20250203,7960,-21.86,20240617,4850,28.25,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,150245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,50,2,0.81,502695230,81498,60.82,6100,6290,6080,7990,4310,6150,6168.19,3.61,0,-7939,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1091,5.91,0.73,12,0.46,1049.00,8543.00,7960,20240617,-22.11,4850,20240805,27.84,6400,-3.12,20250218,5260,17.87,20250203,7960,-22.11,20240617,4850,27.84,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,140243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,80,2,1.30,394650520,64095,47.83,6100,6290,6080,7990,4310,6150,6157.27,3.61,0,-4544,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1096,5.94,0.73,12,0.36,1049.00,8543.00,7960,20240617,-21.73,4850,20240805,28.45,6400,-2.66,20250218,5260,18.44,20250203,7960,-21.73,20240617,4850,28.45,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,130243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,-40,5,-0.65,241222100,39342,29.36,6100,6240,6080,7990,4310,6150,6131.41,3.61,0,2874,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1075,5.82,0.72,12,0.22,1049.00,8543.00,7960,20240617,-23.24,4850,20240805,25.98,6400,-4.53,20250218,5260,16.16,20250203,7960,-23.24,20240617,4850,25.98,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,120245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6140,-10,5,-0.16,223005400,36359,27.13,6100,6240,6080,7990,4310,6150,6133.43,3.61,0,2582,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1081,5.85,0.72,12,0.21,1049.00,8543.00,7960,20240617,-22.86,4850,20240805,26.60,6400,-4.06,20250218,5260,16.73,20250203,7960,-22.86,20240617,4850,26.60,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,110244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,-40,5,-0.65,201743110,32890,24.54,6100,6240,6080,7990,4310,6150,6133.87,3.61,0,2911,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1075,5.82,0.72,12,0.19,1049.00,8543.00,7960,20240617,-23.24,4850,20240805,25.98,6400,-4.53,20250218,5260,16.16,20250203,7960,-23.24,20240617,4850,25.98,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,100244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,0,3,0.00,102107710,16587,12.38,6100,6240,6090,7990,4310,6150,6155.89,3.61,0,508,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1082,5.86,0.72,12,0.09,1049.00,8543.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N +20250314,090244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,-40,5,-0.65,9464310,1551,1.16,6100,6120,6100,7990,4310,6150,6102.07,3.61,0,150,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1075,5.82,0.72,12,0.01,1049.00,8543.00,7960,20240617,-23.24,4850,20240805,25.98,6400,-4.53,20250218,5260,16.16,20250203,7960,-23.24,20240617,4850,25.98,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N 20250313,160242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,-110,5,-1.76,820593530,133444,38.91,6180,6290,6060,8130,4390,6260,6149.26,3.38,0,21276,6626,6442,6116,5932,5606,6535,6025,88,1870,500,4000,10,1,17600000,1082,5.86,0.72,12,0.76,1049.00,8543.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,1.18,N,009780,500,88 억,,595095,N,N,0,N,00,N 20250313,150242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,-150,5,-2.40,718070970,116616,34.00,6180,6290,6070,8130,4390,6260,6157.48,3.38,0,17570,6626,6442,6116,5932,5606,6535,6025,88,1870,500,4000,10,1,17600000,1075,5.82,0.72,12,0.66,1049.00,8543.00,7960,20240617,-23.24,4850,20240805,25.98,6400,-4.53,20250218,5260,16.16,20250203,7960,-23.24,20240617,4850,25.98,20240805,1.18,N,009780,500,88 억,,595095,N,N,0,N,00,N 20250313,140242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6090,-170,5,-2.72,639151980,103653,30.22,6180,6290,6070,8130,4390,6260,6166.17,3.38,0,9133,6626,6442,6116,5932,5606,6535,6025,88,1870,500,4000,10,1,17600000,1072,5.81,0.71,12,0.59,1049.00,8543.00,7960,20240617,-23.49,4850,20240805,25.57,6400,-4.84,20250218,5260,15.78,20250203,7960,-23.49,20240617,4850,25.57,20240805,1.18,N,009780,500,88 억,,595095,N,N,0,N,00,N diff --git a/009810/price/prices-20250301.csv b/009810/price/prices-20250301.csv index aa65310067a2..7e1f1aff9cbb 100644 --- a/009810/price/prices-20250301.csv +++ b/009810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-2,5,-0.65,47337961,155571,112.89,303,309,303,397,215,306,304.29,1.74,0,-13883,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,462,-1.03,0.71,12,0.10,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,N,009810,100,151 억,,2650130,N,N,32,N,00,N +20250314,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-1,5,-0.33,36360740,119462,86.69,303,309,303,397,215,306,304.37,1.74,0,-13061,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.08,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,140244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-1,5,-0.33,24797771,81426,59.09,303,309,303,397,215,306,304.54,1.74,0,-7654,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.05,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-2,5,-0.65,20876521,68532,49.73,303,309,303,397,215,306,304.62,1.74,0,-5809,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,462,-1.03,0.71,12,0.05,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,120245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-1,5,-0.33,17750063,58220,42.25,303,309,303,397,215,306,304.88,1.74,0,-3887,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,110244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,0,3,0.00,9958871,32699,23.73,303,309,303,397,215,306,304.56,1.74,0,-3701,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,465,-1.03,0.71,12,0.02,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,100244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,0,3,0.00,6428596,21107,15.32,303,309,303,397,215,306,304.57,1.74,0,-406,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,465,-1.03,0.71,12,0.01,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N +20250314,090244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,303,-3,5,-0.98,1630746,5382,3.91,303,303,303,397,215,306,303.00,1.74,0,-791,314,309,307,302,300,309,302,152,91,100,180,1,1,151887500,460,-1.02,0.70,12,0.00,-296.00,431.00,1315,20240620,-76.96,295,20241115,2.71,425,-28.71,20250113,296,2.36,20250305,1315,-76.96,20240620,295,2.71,20241115,0.00,N,009810,100,151 억,,2650130,N,N,316,N,00,N 20250313,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,0,3,0.00,42241853,137669,96.07,306,312,305,397,215,306,306.84,1.69,0,-15741,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,465,-1.03,0.71,12,0.09,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2565432,N,N,316,N,00,N 20250313,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,2,2,0.65,29315670,95408,66.58,306,312,306,397,215,306,307.27,1.69,0,-7855,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.06,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N 20250313,140243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,2,2,0.65,28553255,92928,64.85,306,312,306,397,215,306,307.26,1.69,0,-6334,311,308,305,302,299,310,304,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.06,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2565432,N,N,70,N,00,N diff --git a/009830/price/prices-20250301.csv b/009830/price/prices-20250301.csv index b7e3a904a572..0fe34266b9b0 100644 --- a/009830/price/prices-20250301.csv +++ b/009830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-200,5,-0.98,15912764500,789329,63.27,20100,20450,20000,26450,14250,20350,20159.59,13.71,0,-118408,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34636,-17.21,0.44,12,0.46,-1171.00,45611.00,34550,20240528,-41.68,14860,20241209,35.60,23350,-13.70,20250214,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,5680,N,00,N +20250314,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,-150,5,-0.74,14185527675,703705,56.41,20100,20450,20000,26450,14250,20350,20157.99,13.71,0,-115442,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34722,-17.25,0.44,12,0.41,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,140244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20250,-100,5,-0.49,12567269425,623682,50.00,20100,20450,20000,26450,14250,20350,20149.70,13.71,0,-111162,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34808,-17.29,0.44,12,0.36,-1171.00,45611.00,34550,20240528,-41.39,14860,20241209,36.27,23350,-13.28,20250214,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,130244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,-150,5,-0.74,11225829550,557335,44.68,20100,20450,20000,26450,14250,20350,20141.49,13.71,0,-112531,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34722,-17.25,0.44,12,0.32,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,120246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,-150,5,-0.74,10299380275,511484,41.00,20100,20450,20000,26450,14250,20350,20135.72,13.71,0,-117101,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34722,-17.25,0.44,12,0.30,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,110244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20225,-125,5,-0.61,9348022150,464344,37.22,20100,20450,20000,26450,14250,20350,20131.06,13.71,0,-126585,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34765,-17.27,0.44,12,0.27,-1171.00,45611.00,34550,20240528,-41.46,14860,20241209,36.10,23350,-13.38,20250214,16020,26.25,20250102,34550,-41.46,20240528,14860,36.10,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-200,5,-0.98,5479858850,271714,21.78,20100,20450,20000,26450,14250,20350,20166.86,13.71,0,-59196,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34636,-17.21,0.44,12,0.16,-1171.00,45611.00,34550,20240528,-41.68,14860,20241209,35.60,23350,-13.70,20250214,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N +20250314,090245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,-150,5,-0.74,569688325,28281,2.27,20100,20300,20100,26450,14250,20350,20133.84,13.71,0,-6707,20983,20666,20433,20116,19883,20550,20000,8757,6100,5000,14650,50,1,171892536,34722,-17.25,0.44,12,0.02,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.09,N,009830,5000,8756 억,,23565907,N,N,55803,N,00,N 20250313,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20350,-50,5,-0.25,25294079800,1238627,106.00,20400,20750,20200,26500,14300,20400,20421.23,13.72,0,-71870,20933,20666,20433,20166,19933,20800,20300,8757,6100,5000,14680,50,1,171892536,34980,-17.38,0.45,12,0.72,-1171.00,45611.00,34550,20240528,-41.10,14860,20241209,36.94,23350,-12.85,20250214,16020,27.03,20250102,34550,-41.10,20240528,14860,36.94,20241209,2.03,N,009830,5000,8756 억,,23585432,N,N,55752,N,00,N 20250313,150243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20300,-100,5,-0.49,20331814925,994542,85.11,20400,20750,20200,26500,14300,20400,20443.40,13.72,0,-88029,20933,20666,20433,20166,19933,20800,20300,8757,6100,5000,14680,50,1,171892536,34894,-17.34,0.45,12,0.58,-1171.00,45611.00,34550,20240528,-41.24,14860,20241209,36.61,23350,-13.06,20250214,16020,26.72,20250102,34550,-41.24,20240528,14860,36.61,20241209,2.03,N,009830,5000,8756 억,,23585432,N,N,71729,N,00,N 20250313,140243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20400,0,3,0.00,16457908525,803691,68.78,20400,20750,20300,26500,14300,20400,20477.92,13.72,0,-38958,20933,20666,20433,20166,19933,20800,20300,8757,6100,5000,14680,50,1,171892536,35066,-17.42,0.45,12,0.47,-1171.00,45611.00,34550,20240528,-40.96,14860,20241209,37.28,23350,-12.63,20250214,16020,27.34,20250102,34550,-40.96,20240528,14860,37.28,20241209,2.03,N,009830,5000,8756 억,,23585432,N,N,71729,N,00,N diff --git a/009900/price/prices-20250301.csv b/009900/price/prices-20250301.csv index 2cae530df8d3..f3a9a55a7c5f 100644 --- a/009900/price/prices-20250301.csv +++ b/009900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8940,-70,5,-0.78,991578045,110631,71.54,9010,9020,8900,11710,6310,9010,8963.04,7.27,0,-9817,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4691,3.07,0.88,12,0.21,2909.00,10199.00,16380,20240304,-45.42,8550,20250311,4.56,11670,-23.39,20250116,8550,4.56,20250311,16050,-44.30,20240314,8550,4.56,20250311,1.99,N,009900,500,262 억,,3816483,N,N,709,N,00,N +20250314,150246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,-30,5,-0.33,924330420,103119,66.69,9010,9020,8900,11710,6310,9010,8963.73,7.27,0,-8985,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4712,3.09,0.88,12,0.20,2909.00,10199.00,16380,20240304,-45.18,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,-30,5,-0.33,698803545,77940,50.40,9010,9020,8900,11710,6310,9010,8965.92,7.27,0,-4381,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4712,3.09,0.88,12,0.15,2909.00,10199.00,16380,20240304,-45.18,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,130244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,-50,5,-0.55,593458055,66208,42.82,9010,9020,8900,11710,6310,9010,8963.54,7.27,0,-5215,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4701,3.08,0.88,12,0.13,2909.00,10199.00,16380,20240304,-45.30,8550,20250311,4.80,11670,-23.22,20250116,8550,4.80,20250311,16050,-44.17,20240314,8550,4.80,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,120246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,-50,5,-0.55,489138270,54556,35.28,9010,9020,8900,11710,6310,9010,8965.80,7.27,0,-9312,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4701,3.08,0.88,12,0.10,2909.00,10199.00,16380,20240304,-45.30,8550,20250311,4.80,11670,-23.22,20250116,8550,4.80,20250311,16050,-44.17,20240314,8550,4.80,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,110244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8920,-90,5,-1.00,386746400,43110,27.88,9010,9020,8900,11710,6310,9010,8971.15,7.27,0,-10924,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4680,3.07,0.87,12,0.08,2909.00,10199.00,16380,20240304,-45.54,8550,20250311,4.33,11670,-23.56,20250116,8550,4.33,20250311,16050,-44.42,20240314,8550,4.33,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,0,3,0.00,208541340,23191,15.00,9010,9020,8930,11710,6310,9010,8992.34,7.27,0,-1736,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4728,3.10,0.88,12,0.04,2909.00,10199.00,16380,20240304,-44.99,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,16050,-43.86,20240314,8550,5.38,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N +20250314,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,-50,5,-0.55,18880620,2101,1.36,9010,9010,8930,11710,6310,9010,8986.49,7.27,0,-547,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4701,3.08,0.88,12,0.00,2909.00,10199.00,16380,20240304,-45.30,8550,20250311,4.80,11670,-23.22,20250116,8550,4.80,20250311,16050,-44.17,20240314,8550,4.80,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N 20250313,160243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,110,2,1.24,1389712605,154475,146.33,8950,9070,8930,11570,6230,8900,8996.36,7.28,0,-4843,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4728,3.10,0.88,12,0.29,2909.00,10199.00,16490,20240229,-45.36,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,16050,-43.86,20240314,8550,5.38,20250311,2.00,N,009900,500,262 억,,3820949,N,N,1513,N,00,N 20250313,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,60,2,0.67,1260244525,140060,132.68,8950,9070,8930,11570,6230,8900,8997.89,7.28,0,-5430,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4701,3.08,0.88,12,0.27,2909.00,10199.00,16490,20240229,-45.66,8550,20250311,4.80,11670,-23.22,20250116,8550,4.80,20250311,16050,-44.17,20240314,8550,4.80,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N 20250313,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,80,2,0.90,1136581305,126277,119.62,8950,9070,8930,11570,6230,8900,9000.70,7.28,0,-2143,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4712,3.09,0.88,12,0.24,2909.00,10199.00,16490,20240229,-45.54,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N diff --git a/009970/price/prices-20250301.csv b/009970/price/prices-20250301.csv index a237a04f0b67..f93b33017406 100644 --- a/009970/price/prices-20250301.csv +++ b/009970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93600,0,3,0.00,1182324550,12660,70.89,92700,94100,92500,121600,65600,93600,93390.55,20.19,0,-6941,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12763,3.43,0.54,12,0.09,27262.00,173112.00,101000,20240304,-7.33,76000,20240807,23.16,94900,-1.37,20250313,79500,17.74,20250113,94900,-1.37,20250313,76000,23.16,20240807,0.01,N,009970,500,68 억,,2753491,N,N,78,N,00,N +20250314,150246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93600,0,3,0.00,1081727950,11587,64.88,92700,93900,92500,121600,65600,93600,93357.03,20.19,0,-6583,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12763,3.43,0.54,12,0.08,27262.00,173112.00,101000,20240304,-7.33,76000,20240807,23.16,94900,-1.37,20250313,79500,17.74,20250113,94900,-1.37,20250313,76000,23.16,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,140244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93500,-100,5,-0.11,935837850,10028,56.15,92700,93900,92500,121600,65600,93600,93322.48,20.19,0,-5393,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12749,3.43,0.54,12,0.07,27262.00,173112.00,101000,20240304,-7.43,76000,20240807,23.03,94900,-1.48,20250313,79500,17.61,20250113,94900,-1.48,20250313,76000,23.03,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,130244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93100,-500,5,-0.53,800681750,8582,48.05,92700,93900,92500,121600,65600,93600,93297.80,20.19,0,-4291,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12695,3.42,0.54,12,0.06,27262.00,173112.00,101000,20240304,-7.82,76000,20240807,22.50,94900,-1.90,20250313,79500,17.11,20250113,94900,-1.90,20250313,76000,22.50,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,120246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,200,2,0.21,594662350,6379,35.72,92700,93900,92500,121600,65600,93600,93221.88,20.19,0,-2565,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12790,3.44,0.54,12,0.05,27262.00,173112.00,101000,20240304,-7.13,76000,20240807,23.42,94900,-1.16,20250313,79500,17.99,20250113,94900,-1.16,20250313,76000,23.42,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,110245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93000,-600,5,-0.64,415135200,4457,24.96,92700,93800,92500,121600,65600,93600,93142.29,20.19,0,-1523,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12681,3.41,0.54,12,0.03,27262.00,173112.00,101000,20240304,-7.92,76000,20240807,22.37,94900,-2.00,20250313,79500,16.98,20250113,94900,-2.00,20250313,76000,22.37,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,100245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93200,-400,5,-0.43,287675600,3085,17.27,92700,93800,92600,121600,65600,93600,93249.79,20.19,0,-885,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12708,3.42,0.54,12,0.02,27262.00,173112.00,101000,20240304,-7.72,76000,20240807,22.63,94900,-1.79,20250313,79500,17.23,20250113,94900,-1.79,20250313,76000,22.63,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N +20250314,090245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93600,0,3,0.00,16055500,172,0.96,92700,93700,92600,121600,65600,93600,93345.93,20.19,0,-34,97733,95666,92833,90766,87933,96700,91800,68,28000,500,71130,100,1,13635592,12763,3.43,0.54,12,0.00,27262.00,173112.00,101000,20240304,-7.33,76000,20240807,23.16,94900,-1.37,20250313,79500,17.74,20250113,94900,-1.37,20250313,76000,23.16,20240807,0.01,N,009970,500,68 억,,2753491,N,N,433,N,00,N 20250313,160243,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,93600,2500,2,2.74,1660483200,17837,148.00,90000,94900,90000,118400,63800,91100,93091.98,20.20,0,-3231,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12763,3.43,0.54,12,0.13,27262.00,173112.00,101000,20240304,-7.33,76000,20240807,23.16,94900,-1.37,20250313,79500,17.74,20250113,94900,-1.37,20250313,76000,23.16,20240807,0.01,N,009970,500,68 억,,2754381,N,N,431,N,00,N 20250313,150243,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,94500,3400,2,3.73,1269028100,13661,113.35,90000,94900,90000,118400,63800,91100,92894.23,20.20,0,-1573,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12886,3.47,0.55,12,0.10,27262.00,173112.00,101000,20240304,-6.44,76000,20240807,24.34,94900,-0.42,20250313,79500,18.87,20250113,94900,-0.42,20250313,76000,24.34,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N 20250313,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93200,2100,2,2.31,937037000,10121,83.98,90000,93700,90000,118400,63800,91100,92583.44,20.20,0,-1257,93033,92066,91033,90066,89033,92550,90550,68,27300,500,69230,100,1,13635592,12708,3.42,0.54,12,0.07,27262.00,173112.00,101000,20240304,-7.72,76000,20240807,22.63,93700,-0.53,20250313,79500,17.23,20250113,94800,-1.69,20240321,76000,22.63,20240807,0.01,N,009970,500,68 억,,2754381,N,N,17,N,00,N diff --git a/010040/price/prices-20250301.csv b/010040/price/prices-20250301.csv index 5f1a88e0853d..af81529179fb 100644 --- a/010040/price/prices-20250301.csv +++ b/010040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-20,5,-0.92,16554595,7622,119.64,2150,2230,2150,2830,1530,2180,2171.95,0.24,0,57,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,887,-6.02,0.38,12,0.02,-359.00,5671.00,3150,20240624,-31.43,1995,20241210,8.27,2300,-6.09,20250122,2030,6.40,20250210,3150,-31.43,20240624,1995,8.27,20241210,0.60,N,010040,500,205 억,,96649,N,N,11,N,00,N +20250314,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-10,5,-0.46,12229840,5620,88.21,2150,2230,2150,2830,1530,2180,2176.13,0.24,0,27,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,891,-6.04,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-10,5,-0.46,10328500,4743,74.45,2150,2230,2150,2830,1530,2180,2177.63,0.24,0,549,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,891,-6.04,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,0,3,0.00,9425185,4326,67.90,2150,2230,2150,2830,1530,2180,2178.73,0.24,0,549,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,895,-6.07,0.38,12,0.01,-359.00,5671.00,3150,20240624,-30.79,1995,20241210,9.27,2300,-5.22,20250122,2030,7.39,20250210,3150,-30.79,20240624,1995,9.27,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,120246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,10,2,0.46,9390305,4310,67.65,2150,2230,2150,2830,1530,2180,2178.73,0.24,0,555,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,899,-6.10,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.48,1995,20241210,9.77,2300,-4.78,20250122,2030,7.88,20250210,3150,-30.48,20240624,1995,9.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,10,2,0.46,6048110,2770,43.48,2150,2230,2150,2830,1530,2180,2183.43,0.24,0,376,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,899,-6.10,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.48,1995,20241210,9.77,2300,-4.78,20250122,2030,7.88,20250210,3150,-30.48,20240624,1995,9.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,10,2,0.46,5995725,2746,43.10,2150,2230,2150,2830,1530,2180,2183.44,0.24,0,379,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,899,-6.10,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.48,1995,20241210,9.77,2300,-4.78,20250122,2030,7.88,20250210,3150,-30.48,20240624,1995,9.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N +20250314,090246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-30,5,-1.38,92450,43,0.67,2150,2150,2150,2830,1530,2180,2150.00,0.24,0,-6,2220,2200,2170,2150,2120,2210,2160,205,650,500,1520,5,1,41067062,883,-5.99,0.38,12,0.00,-359.00,5671.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.60,N,010040,500,205 억,,96649,N,N,119,N,00,N 20250313,160243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,20,2,0.93,13738855,6371,46.25,2175,2190,2140,2805,1515,2160,2156.47,0.23,0,53,2253,2206,2183,2136,2113,2195,2125,205,645,500,1510,5,1,41067062,895,-6.07,0.38,12,0.02,-359.00,5671.00,3150,20240624,-30.79,1995,20241210,9.27,2300,-5.22,20250122,2030,7.39,20250210,3150,-30.79,20240624,1995,9.27,20241210,0.60,N,010040,500,205 억,,92496,N,N,119,N,00,N 20250313,150244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,0,3,0.00,10424315,4845,35.17,2175,2190,2140,2805,1515,2160,2151.56,0.23,0,81,2253,2206,2183,2136,2113,2195,2125,205,645,500,1510,5,1,41067062,887,-6.02,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.43,1995,20241210,8.27,2300,-6.09,20250122,2030,6.40,20250210,3150,-31.43,20240624,1995,8.27,20241210,0.60,N,010040,500,205 억,,92496,N,N,49,N,00,N 20250313,140244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-20,5,-0.93,5895915,2730,19.82,2175,2190,2140,2805,1515,2160,2159.68,0.23,0,81,2253,2206,2183,2136,2113,2195,2125,205,645,500,1510,5,1,41067062,879,-5.96,0.38,12,0.01,-359.00,5671.00,3150,20240624,-32.06,1995,20241210,7.27,2300,-6.96,20250122,2030,5.42,20250210,3150,-32.06,20240624,1995,7.27,20241210,0.60,N,010040,500,205 억,,92496,N,N,49,N,00,N diff --git a/010060/price/prices-20250301.csv b/010060/price/prices-20250301.csv index 9758cb5f24d4..ba07b22b81c9 100644 --- a/010060/price/prices-20250301.csv +++ b/010060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,200,2,0.25,2070093400,26111,43.94,79100,80000,78600,102800,55400,79100,79280.52,20.23,0,-4495,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14920,15.84,0.38,12,0.14,5005.00,209224.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,383,N,00,N +20250314,150247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,500,2,0.63,1862541100,23498,39.55,79100,80000,78600,102800,55400,79100,79263.84,20.23,0,-4561,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14977,15.90,0.38,12,0.12,5005.00,209224.00,107300,20240523,-25.82,54900,20241209,44.99,87100,-8.61,20250310,57900,37.48,20250102,107300,-25.82,20240523,54900,44.99,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,140245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,200,2,0.25,1457325000,18406,30.98,79100,80000,78600,102800,55400,79100,79176.64,20.23,0,-3832,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14920,15.84,0.38,12,0.10,5005.00,209224.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,130245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79200,100,2,0.13,1315719150,16620,27.97,79100,80000,78600,102800,55400,79100,79164.83,20.23,0,-3826,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14901,15.82,0.38,12,0.09,5005.00,209224.00,107300,20240523,-26.19,54900,20241209,44.26,87100,-9.07,20250310,57900,36.79,20250102,107300,-26.19,20240523,54900,44.26,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,120247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79100,0,3,0.00,1228080050,15512,26.11,79100,80000,78600,102800,55400,79100,79169.70,20.23,0,-4006,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14883,15.80,0.38,12,0.08,5005.00,209224.00,107300,20240523,-26.28,54900,20241209,44.08,87100,-9.18,20250310,57900,36.61,20250102,107300,-26.28,20240523,54900,44.08,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,110245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,200,2,0.25,1125381500,14214,23.92,79100,80000,78600,102800,55400,79100,79174.18,20.23,0,-3935,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14920,15.84,0.38,12,0.08,5005.00,209224.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,100246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79000,-100,5,-0.13,797509000,10063,16.94,79100,80000,78900,102800,55400,79100,79251.68,20.23,0,-1873,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14864,15.78,0.38,12,0.05,5005.00,209224.00,107300,20240523,-26.37,54900,20241209,43.90,87100,-9.30,20250310,57900,36.44,20250102,107300,-26.37,20240523,54900,43.90,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N +20250314,090246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,200,2,0.25,14081300,178,0.30,79100,79300,78900,102800,55400,79100,79108.62,20.23,0,-54,82366,80732,79766,78132,77166,80250,77650,1069,23700,5000,58530,100,1,18814917,14920,15.84,0.38,12,0.00,5005.00,209224.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.83,N,010060,5000,1068 억,,3806806,N,N,1310,N,00,N 20250313,160243,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79100,-800,5,-1.00,4733955000,59336,96.33,79900,81400,78800,103800,56000,79900,79783.11,20.31,0,-16446,82633,81266,79833,78466,77033,81950,79150,1069,23900,5000,59120,100,1,18814917,14883,2.20,0.42,12,0.32,36019.00,188949.00,107300,20240523,-26.28,54900,20241209,44.08,87100,-9.18,20250310,57900,36.61,20250102,107300,-26.28,20240523,54900,44.08,20241209,0.83,N,010060,5000,1068 억,,3820932,N,N,1296,N,00,N 20250313,150244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-600,5,-0.75,3770743000,47161,76.57,79900,81400,78800,103800,56000,79900,79954.69,20.31,0,-11801,82633,81266,79833,78466,77033,81950,79150,1069,23900,5000,59120,100,1,18814917,14920,2.20,0.42,12,0.25,36019.00,188949.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.83,N,010060,5000,1068 억,,3820932,N,N,517,N,00,N 20250313,140244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,-200,5,-0.25,3267211600,40822,66.27,79900,81400,78800,103800,56000,79900,80035.56,20.31,0,-9863,82633,81266,79833,78466,77033,81950,79150,1069,23900,5000,59120,100,1,18814917,14995,2.21,0.42,12,0.22,36019.00,188949.00,107300,20240523,-25.72,54900,20241209,45.17,87100,-8.50,20250310,57900,37.65,20250102,107300,-25.72,20240523,54900,45.17,20241209,0.83,N,010060,5000,1068 억,,3820932,N,N,517,N,00,N diff --git a/010100/price/prices-20250301.csv b/010100/price/prices-20250301.csv index d9bd86282fc8..2dcefee4e5f1 100644 --- a/010100/price/prices-20250301.csv +++ b/010100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4680,290,2,6.61,3370387498,728371,247.22,4330,4760,4330,5700,3075,4390,4627.05,3.34,0,143378,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1425,3.02,0.44,12,2.39,1549.00,10710.00,8510,20250210,-45.01,2700,20241209,73.33,8510,-45.01,20250210,3055,53.19,20250102,8510,-45.01,20250210,2700,73.33,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,9,N,00,N +20250314,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,285,2,6.49,3195037759,690841,234.48,4330,4760,4330,5700,3075,4390,4624.85,3.34,0,141781,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1424,3.02,0.44,12,2.27,1549.00,10710.00,8510,20250210,-45.06,2700,20241209,73.15,8510,-45.06,20250210,3055,53.03,20250102,8510,-45.06,20250210,2700,73.15,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4685,295,2,6.72,3010595334,651354,221.08,4330,4760,4330,5700,3075,4390,4622.06,3.34,0,129792,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1427,3.02,0.44,12,2.14,1549.00,10710.00,8510,20250210,-44.95,2700,20241209,73.52,8510,-44.95,20250210,3055,53.36,20250102,8510,-44.95,20250210,2700,73.52,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,130245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4650,260,2,5.92,2332782914,507567,172.28,4330,4720,4330,5700,3075,4390,4596.01,3.34,0,109098,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1416,3.00,0.43,12,1.67,1549.00,10710.00,8510,20250210,-45.36,2700,20241209,72.22,8510,-45.36,20250210,3055,52.21,20250102,8510,-45.36,20250210,2700,72.22,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4690,300,2,6.83,1926847677,420451,142.71,4330,4720,4330,5700,3075,4390,4582.81,3.34,0,89778,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1428,3.03,0.44,12,1.38,1549.00,10710.00,8510,20250210,-44.89,2700,20241209,73.70,8510,-44.89,20250210,3055,53.52,20250102,8510,-44.89,20250210,2700,73.70,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,110246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4525,135,2,3.08,756106117,168369,57.15,4330,4560,4330,5700,3075,4390,4490.77,3.34,0,23754,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1378,2.92,0.42,12,0.55,1549.00,10710.00,8510,20250210,-46.83,2700,20241209,67.59,8510,-46.83,20250210,3055,48.12,20250102,8510,-46.83,20250210,2700,67.59,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,100246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,150,2,3.42,463874852,103717,35.20,4330,4550,4330,5700,3075,4390,4472.51,3.34,0,17401,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1382,2.93,0.42,12,0.34,1549.00,10710.00,8510,20250210,-46.65,2700,20241209,68.15,8510,-46.65,20250210,3055,48.61,20250102,8510,-46.65,20250210,2700,68.15,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N +20250314,090246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,-55,5,-1.25,30137170,6947,2.36,4330,4385,4330,5700,3075,4390,4338.16,3.34,0,672,4610,4500,4440,4330,4270,4470,4300,305,1310,1000,3160,5,1,30450420,1320,2.80,0.40,12,0.02,1549.00,10710.00,8510,20250210,-49.06,2700,20241209,60.56,8510,-49.06,20250210,3055,41.90,20250102,8510,-49.06,20250210,2700,60.56,20241209,2.39,N,010100,1000,304 억,,1016110,N,N,87,N,00,N 20250313,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4390,-110,5,-2.44,1295890980,290208,99.88,4515,4550,4380,5850,3150,4500,4465.24,3.28,0,-33759,4570,4535,4470,4435,4370,4552,4452,305,1350,1000,3240,5,1,30450420,1337,2.83,0.41,12,0.95,1549.00,10710.00,8510,20250210,-48.41,2700,20241209,62.59,8510,-48.41,20250210,3055,43.70,20250102,8510,-48.41,20250210,2700,62.59,20241209,2.39,N,010100,1000,304 억,,1000049,N,N,87,N,00,N 20250313,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4410,-90,5,-2.00,1160801735,259472,89.30,4515,4550,4400,5850,3150,4500,4473.54,3.28,0,-18974,4570,4535,4470,4435,4370,4552,4452,305,1350,1000,3240,5,1,30450420,1343,2.85,0.41,12,0.85,1549.00,10710.00,8510,20250210,-48.18,2700,20241209,63.33,8510,-48.18,20250210,3055,44.35,20250102,8510,-48.18,20250210,2700,63.33,20241209,2.39,N,010100,1000,304 억,,1000049,N,N,35,N,00,N 20250313,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4425,-75,5,-1.67,1054038455,235289,80.98,4515,4550,4400,5850,3150,4500,4479.62,3.28,0,-16809,4570,4535,4470,4435,4370,4552,4452,305,1350,1000,3240,5,1,30450420,1347,2.86,0.41,12,0.77,1549.00,10710.00,8510,20250210,-48.00,2700,20241209,63.89,8510,-48.00,20250210,3055,44.84,20250102,8510,-48.00,20250210,2700,63.89,20241209,2.39,N,010100,1000,304 억,,1000049,N,N,35,N,00,N diff --git a/010120/price/prices-20250301.csv b/010120/price/prices-20250301.csv index 73338782be95..55aaae98ec03 100644 --- a/010120/price/prices-20250301.csv +++ b/010120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,1500,2,0.73,68778636000,332409,36.97,207000,210000,204500,266500,143500,205000,206912.11,23.73,0,-19512,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,61950,30.08,3.57,12,1.11,6865.00,57905.00,303500,20250219,-31.96,64600,20240304,219.66,303500,-31.96,20250219,161500,27.86,20250102,303500,-31.96,20250219,84600,144.09,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,1642,N,00,N +20250314,150248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,500,2,0.24,61301026000,296216,32.95,207000,210000,204500,266500,143500,205000,206949.06,23.73,0,-13288,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,61650,29.93,3.55,12,0.99,6865.00,57905.00,303500,20250219,-32.29,64600,20240304,218.11,303500,-32.29,20250219,161500,27.24,20250102,303500,-32.29,20250219,84600,142.91,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,140246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207000,2000,2,0.98,52896306750,255582,28.43,207000,210000,204500,266500,143500,205000,206966.49,23.73,0,-4800,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,62100,30.15,3.57,12,0.85,6865.00,57905.00,303500,20250219,-31.80,64600,20240304,220.43,303500,-31.80,20250219,161500,28.17,20250102,303500,-31.80,20250219,84600,144.68,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,130245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207250,2250,2,1.10,44811538500,216556,24.09,207000,210000,204500,266500,143500,205000,206930.91,23.73,0,-9893,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,62175,30.19,3.58,12,0.72,6865.00,57905.00,303500,20250219,-31.71,64600,20240304,220.82,303500,-31.71,20250219,161500,28.33,20250102,303500,-31.71,20250219,84600,144.98,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,120247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207000,2000,2,0.98,40091397750,193773,21.55,207000,210000,204500,266500,143500,205000,206901.79,23.73,0,-16017,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,62100,30.15,3.57,12,0.65,6865.00,57905.00,303500,20250219,-31.80,64600,20240304,220.43,303500,-31.80,20250219,161500,28.17,20250102,303500,-31.80,20250219,84600,144.68,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,110246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,3500,2,1.71,35690942250,172576,19.20,207000,210000,204500,266500,143500,205000,206816.12,23.73,0,-10899,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,62550,30.37,3.60,12,0.58,6865.00,57905.00,303500,20250219,-31.30,64600,20240304,222.76,303500,-31.30,20250219,161500,29.10,20250102,303500,-31.30,20250219,84600,146.45,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,100246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,1500,2,0.73,27352157750,132109,14.69,207000,210000,204500,266500,143500,205000,207047.09,23.73,0,-10331,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,61950,30.08,3.57,12,0.44,6865.00,57905.00,303500,20250219,-31.96,64600,20240304,219.66,303500,-31.96,20250219,161500,27.86,20250102,303500,-31.96,20250219,84600,144.09,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N +20250314,090246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,1000,2,0.49,3192583750,15476,1.72,207000,207500,204500,266500,143500,205000,206318.64,23.73,0,-3607,213666,209332,204666,200332,195666,211500,202500,1500,61500,5000,147600,500,1,30000000,61800,30.01,3.56,12,0.05,6865.00,57905.00,303500,20250219,-32.13,64600,20240304,218.89,303500,-32.13,20250219,161500,27.55,20250102,303500,-32.13,20250219,84600,143.50,20240315,1.23,N,010120,5000,1500 억,,7120212,N,N,5669,N,00,N 20250313,160244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,7100,2,3.59,182686278250,891781,125.79,201500,209000,200000,257000,138600,197900,204856.36,23.62,0,12209,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61500,29.86,3.54,12,2.97,6865.00,57905.00,303500,20250219,-32.45,63500,20240229,222.83,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,80900,153.40,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,5658,N,00,N 20250313,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,8100,2,4.09,140688579000,687451,96.97,201500,209000,200000,257000,138600,197900,204653.70,23.62,0,2943,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61800,30.01,3.56,12,2.29,6865.00,57905.00,303500,20250219,-32.13,63500,20240229,224.41,303500,-32.13,20250219,161500,27.55,20250102,303500,-32.13,20250219,80900,154.64,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N 20250313,140245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,6100,2,3.08,125207823250,611831,86.30,201500,209000,200000,257000,138600,197900,204645.78,23.62,0,-154,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61200,29.72,3.52,12,2.04,6865.00,57905.00,303500,20250219,-32.78,63500,20240229,221.26,303500,-32.78,20250219,161500,26.32,20250102,303500,-32.78,20250219,80900,152.16,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N diff --git a/010130/price/prices-20250301.csv b/010130/price/prices-20250301.csv index 0dcb80685f13..f60da2125119 100644 --- a/010130/price/prices-20250301.csv +++ b/010130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,913000,-42000,5,-4.40,68573212000,72712,44.30,935000,991000,910000,1241000,669000,955000,943107.37,12.16,0,-6152,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,189021,34.94,2.02,12,0.35,26130.00,451590.00,2407000,20241206,-62.07,435000,20240306,109.89,1090000,-16.24,20250313,696000,31.18,20250307,2407000,-62.07,20241206,437000,108.92,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,210,N,00,N +20250314,150248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,918000,-37000,5,-3.87,60285142500,63714,38.82,935000,991000,910000,1241000,669000,955000,946177.93,12.16,0,-4195,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,190056,35.13,2.03,12,0.31,26130.00,451590.00,2407000,20241206,-61.86,435000,20240306,111.03,1090000,-15.78,20250313,696000,31.90,20250307,2407000,-61.86,20241206,437000,110.07,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,140246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,918000,-37000,5,-3.87,51265197500,53895,32.83,935000,991000,910000,1241000,669000,955000,951202.19,12.16,0,-2653,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,190056,35.13,2.03,12,0.26,26130.00,451590.00,2407000,20241206,-61.86,435000,20240306,111.03,1090000,-15.78,20250313,696000,31.90,20250307,2407000,-61.86,20241206,437000,110.07,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,130246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,954000,-1000,5,-0.10,42690101000,44687,27.23,935000,991000,910000,1241000,669000,955000,955313.94,12.16,0,-966,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,197509,36.51,2.11,12,0.22,26130.00,451590.00,2407000,20241206,-60.37,435000,20240306,119.31,1090000,-12.48,20250313,696000,37.07,20250307,2407000,-60.37,20241206,437000,118.31,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,120248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,945000,-10000,5,-1.05,39609521000,41447,25.25,935000,991000,910000,1241000,669000,955000,955667.44,12.16,0,-724,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,195646,36.17,2.09,12,0.20,26130.00,451590.00,2407000,20241206,-60.74,435000,20240306,117.24,1090000,-13.30,20250313,696000,35.78,20250307,2407000,-60.74,20241206,437000,116.25,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,110246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,964000,9000,2,0.94,35901180000,37547,22.88,935000,991000,910000,1241000,669000,955000,956167.68,12.16,0,-235,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,199580,36.89,2.13,12,0.18,26130.00,451590.00,2407000,20241206,-59.95,435000,20240306,121.61,1090000,-11.56,20250313,696000,38.51,20250307,2407000,-59.95,20241206,437000,120.59,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,100247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,956000,1000,2,0.10,28916187500,30254,18.43,935000,991000,910000,1241000,669000,955000,955781.70,12.16,0,-393,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,197923,36.59,2.12,12,0.15,26130.00,451590.00,2407000,20241206,-60.28,435000,20240306,119.77,1090000,-12.29,20250313,696000,37.36,20250307,2407000,-60.28,20241206,437000,118.76,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N +20250314,090247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,929000,-26000,5,-2.72,3734884500,4042,2.46,935000,935000,910000,1241000,669000,955000,923701.45,12.16,0,258,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,192333,35.55,2.06,12,0.02,26130.00,451590.00,2407000,20241206,-61.40,435000,20240306,113.56,1090000,-14.77,20250313,696000,33.48,20250307,2407000,-61.40,20241206,437000,112.59,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N 20250313,160244,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,955000,-110000,5,-10.33,162817941500,162427,94.10,1059000,1090000,955000,1384000,746000,1065000,1002420.34,12.23,0,-7666,1241666,1153332,981666,893332,721666,1197500,937500,1045,319000,5000,745500,1000,1,20703283,197716,36.55,2.11,12,0.78,26130.00,451590.00,2407000,20241206,-60.32,435000,20240306,119.54,1090000,-12.39,20250313,696000,37.21,20250307,2407000,-60.32,20241206,437000,118.54,20240320,0.00,N,010130,5000,1045 억,,2532065,N,N,707,N,00,N 20250313,150245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,975000,-90000,5,-8.45,137335970000,135819,78.69,1059000,1090000,955000,1384000,746000,1065000,1011107.16,12.23,0,-12678,1241666,1153332,981666,893332,721666,1197500,937500,1045,319000,5000,745500,1000,1,20703283,201857,37.31,2.16,12,0.66,26130.00,451590.00,2407000,20241206,-59.49,435000,20240306,124.14,1090000,-10.55,20250313,696000,40.09,20250307,2407000,-59.49,20241206,437000,123.11,20240320,0.00,N,010130,5000,1045 억,,2532065,N,N,139,N,00,N 20250313,140245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,974000,-91000,5,-8.54,122988049500,121091,70.16,1059000,1090000,955000,1384000,746000,1065000,1015602.67,12.23,0,-9859,1241666,1153332,981666,893332,721666,1197500,937500,1045,319000,5000,745500,1000,1,20703283,201650,37.28,2.16,12,0.58,26130.00,451590.00,2407000,20241206,-59.53,435000,20240306,123.91,1090000,-10.64,20250313,696000,39.94,20250307,2407000,-59.53,20241206,437000,122.88,20240320,0.00,N,010130,5000,1045 억,,2532065,N,N,139,N,00,N diff --git a/010140/price/prices-20250301.csv b/010140/price/prices-20250301.csv index 78cc60d4bc53..dd11a6320686 100644 --- a/010140/price/prices-20250301.csv +++ b/010140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14320,240,2,1.70,120584918365,8440830,44.34,14160,14430,14090,18300,9860,14080,14285.98,30.31,0,37080,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,126016,-85.24,2.86,12,0.96,-168.00,5010.00,15620,20250226,-8.32,7560,20240308,89.42,15620,-8.32,20250226,11220,27.63,20250102,15620,-8.32,20250226,7950,80.13,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,25118,N,00,N +20250314,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14310,230,2,1.63,110598019225,7743025,40.68,14160,14430,14090,18300,9860,14080,14283.81,30.31,0,20368,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125928,-85.18,2.86,12,0.88,-168.00,5010.00,15620,20250226,-8.39,7560,20240308,89.29,15620,-8.39,20250226,11220,27.54,20250102,15620,-8.39,20250226,7950,80.00,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,140246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,200,2,1.42,96361872085,6749040,35.45,14160,14430,14090,18300,9860,14080,14278.13,30.31,0,-41638,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125664,-85.00,2.85,12,0.77,-168.00,5010.00,15620,20250226,-8.58,7560,20240308,88.89,15620,-8.58,20250226,11220,27.27,20250102,15620,-8.58,20250226,7950,79.62,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,130246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14270,190,2,1.35,85270073180,5971075,31.37,14160,14430,14090,18300,9860,14080,14280.83,30.31,0,-3614,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125576,-84.94,2.85,12,0.68,-168.00,5010.00,15620,20250226,-8.64,7560,20240308,88.76,15620,-8.64,20250226,11220,27.18,20250102,15620,-8.64,20250226,7950,79.50,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,120248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14260,180,2,1.28,78424425430,5491213,28.85,14160,14430,14090,18300,9860,14080,14282.14,30.31,0,33818,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125488,-84.88,2.85,12,0.62,-168.00,5010.00,15620,20250226,-8.71,7560,20240308,88.62,15620,-8.71,20250226,11220,27.09,20250102,15620,-8.71,20250226,7950,79.37,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,110246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14200,120,2,0.85,70283462875,4918099,25.84,14160,14430,14090,18300,9860,14080,14291.17,30.31,0,128347,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,124960,-84.52,2.83,12,0.56,-168.00,5010.00,15620,20250226,-9.09,7560,20240308,87.83,15620,-9.09,20250226,11220,26.56,20250102,15620,-9.09,20250226,7950,78.62,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,100247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14390,310,2,2.20,53698232310,3755589,19.73,14160,14430,14090,18300,9860,14080,14298.75,30.31,0,299037,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,126632,-85.65,2.87,12,0.43,-168.00,5010.00,15620,20250226,-7.87,7560,20240308,90.34,15620,-7.87,20250226,11220,28.25,20250102,15620,-7.87,20250226,7950,81.01,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N +20250314,090247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14230,150,2,1.07,4723301170,333837,1.75,14160,14230,14090,18300,9860,14080,14150.46,30.31,0,-3858,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125224,-84.70,2.84,12,0.04,-168.00,5010.00,15620,20250226,-8.90,7560,20240308,88.23,15620,-8.90,20250226,11220,26.83,20250102,15620,-8.90,20250226,7950,78.99,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N 20250313,160245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14080,-280,5,-1.95,271570845755,18908927,38.58,14550,14850,14050,18660,10060,14360,14362.48,30.72,0,-3578981,15960,15160,14690,13890,13420,14925,13655,8800,4300,1000,10910,10,1,880000000,123904,-83.81,2.81,12,2.15,-168.00,5010.00,15620,20250226,-9.86,7560,20240308,86.24,15620,-9.86,20250226,11220,25.49,20250102,15620,-9.86,20250226,7920,77.78,20240313,1.50,N,010140,1000,8800 억,,270299851,N,N,104508,N,00,N 20250313,150245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14140,-220,5,-1.53,243837280470,16942766,34.57,14550,14850,14050,18660,10060,14360,14391.82,30.72,0,-3011843,15960,15160,14690,13890,13420,14925,13655,8800,4300,1000,10910,10,1,880000000,124432,-84.17,2.82,12,1.93,-168.00,5010.00,15620,20250226,-9.48,7560,20240308,87.04,15620,-9.48,20250226,11220,26.02,20250102,15620,-9.48,20250226,7920,78.54,20240313,1.50,N,010140,1000,8800 억,,270299851,N,N,27142,N,00,N 20250313,140245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14090,-270,5,-1.88,226881188110,15743614,32.12,14550,14850,14050,18660,10060,14360,14411.00,30.72,0,-2822781,15960,15160,14690,13890,13420,14925,13655,8800,4300,1000,10910,10,1,880000000,123992,-83.87,2.81,12,1.79,-168.00,5010.00,15620,20250226,-9.80,7560,20240308,86.38,15620,-9.80,20250226,11220,25.58,20250102,15620,-9.80,20250226,7920,77.90,20240313,1.50,N,010140,1000,8800 억,,270299851,N,N,27142,N,00,N diff --git a/010170/price/prices-20250301.csv b/010170/price/prices-20250301.csv index 820ad1d99fb1..8a7b25a4c919 100644 --- a/010170/price/prices-20250301.csv +++ b/010170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,19,2,3.16,283278020,462619,130.20,594,624,594,781,421,601,612.33,1.74,0,74855,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,679,-1.71,0.66,12,0.42,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,577,7.45,20250310,1396,-55.59,20240409,577,7.45,20250310,0.62,N,010170,500,547 억,,1903523,N,N,29,N,00,N +20250314,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,17,2,2.83,272772341,445654,125.43,594,624,594,781,421,601,612.07,1.74,0,76001,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,677,-1.71,0.66,12,0.41,-362.00,935.00,1242,20240409,-50.24,577,20241210,7.11,1159,-46.68,20250205,577,7.11,20250310,1396,-55.73,20240409,577,7.11,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,140246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,14,2,2.33,200089829,328021,92.32,594,617,594,781,421,601,609.99,1.74,0,76138,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,673,-1.70,0.66,12,0.30,-362.00,935.00,1242,20240409,-50.48,577,20241210,6.59,1159,-46.94,20250205,577,6.59,20250310,1396,-55.95,20240409,577,6.59,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,130246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,11,2,1.83,123570438,203318,57.22,594,615,594,781,421,601,607.77,1.74,0,42130,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,670,-1.69,0.65,12,0.19,-362.00,935.00,1242,20240409,-50.72,577,20241210,6.07,1159,-47.20,20250205,577,6.07,20250310,1396,-56.16,20240409,577,6.07,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,120248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,10,2,1.66,95952424,158295,44.55,594,613,594,781,421,601,606.16,1.74,0,26077,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,669,-1.69,0.65,12,0.14,-362.00,935.00,1242,20240409,-50.81,577,20241210,5.89,1159,-47.28,20250205,577,5.89,20250310,1396,-56.23,20240409,577,5.89,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,110247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,7,2,1.16,59570532,98612,27.75,594,610,594,781,421,601,604.09,1.74,0,8209,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,666,-1.68,0.65,12,0.09,-362.00,935.00,1242,20240409,-51.05,577,20241210,5.37,1159,-47.54,20250205,577,5.37,20250310,1396,-56.45,20240409,577,5.37,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,100247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,4,2,0.67,46601064,77224,21.73,594,610,594,781,421,601,603.45,1.74,0,-289,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,663,-1.67,0.65,12,0.07,-362.00,935.00,1242,20240409,-51.29,577,20241210,4.85,1159,-47.80,20250205,577,4.85,20250310,1396,-56.66,20240409,577,4.85,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N +20250314,090247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-1,5,-0.17,5681290,9537,2.68,594,601,594,781,421,601,595.71,1.74,0,4632,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,657,-1.66,0.64,12,0.01,-362.00,935.00,1242,20240409,-51.69,577,20241210,3.99,1159,-48.23,20250205,577,3.99,20250310,1396,-57.02,20240409,577,3.99,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N 20250313,160245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,-9,5,-1.48,215171242,355193,86.87,610,618,599,793,427,610,605.79,1.68,0,-1096,626,617,609,600,592,614,597,548,183,500,400,1,1,109511166,658,-1.66,0.64,12,0.32,-362.00,935.00,1242,20240409,-51.61,577,20241210,4.16,1159,-48.14,20250205,577,4.16,20250310,1396,-56.95,20240409,577,4.16,20250310,0.62,N,010170,500,547 억,,1834819,N,N,33,N,00,N 20250313,150245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,-6,5,-0.98,148546226,244333,59.76,610,618,601,793,427,610,607.97,1.68,0,1568,626,617,609,600,592,614,597,548,183,500,400,1,1,109511166,661,-1.67,0.65,12,0.22,-362.00,935.00,1242,20240409,-51.37,577,20241210,4.68,1159,-47.89,20250205,577,4.68,20250310,1396,-56.73,20240409,577,4.68,20250310,0.62,N,010170,500,547 억,,1834819,N,N,290,N,00,N 20250313,140245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,-2,5,-0.33,134587549,221296,54.12,610,618,601,793,427,610,608.18,1.68,0,865,626,617,609,600,592,614,597,548,183,500,400,1,1,109511166,666,-1.68,0.65,12,0.20,-362.00,935.00,1242,20240409,-51.05,577,20241210,5.37,1159,-47.54,20250205,577,5.37,20250310,1396,-56.45,20240409,577,5.37,20250310,0.62,N,010170,500,547 억,,1834819,N,N,290,N,00,N diff --git a/010240/price/prices-20250301.csv b/010240/price/prices-20250301.csv index a62742732786..bdb0f05563a0 100644 --- a/010240/price/prices-20250301.csv +++ b/010240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,10,2,0.19,46901710,8673,141.74,5410,5450,5340,7020,3780,5400,5407.78,3.98,0,-2220,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,667,5.06,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,150249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,0,3,0.00,44801580,8284,135.38,5410,5450,5340,7020,3780,5400,5408.21,3.98,0,-2212,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,665,5.05,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,140247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-10,5,-0.19,44360110,8202,134.04,5410,5450,5340,7020,3780,5400,5408.45,3.98,0,-2227,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,664,5.04,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,130246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,0,3,0.00,43585320,8058,131.69,5410,5450,5340,7020,3780,5400,5408.95,3.98,0,-2227,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,665,5.05,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,120248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,20,2,0.37,41474730,7668,125.31,5410,5450,5340,7020,3780,5400,5408.81,3.98,0,-2036,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,668,5.07,0.63,12,0.06,1070.00,8542.00,6030,20241211,-10.12,4400,20240806,23.18,5490,-1.28,20250306,4790,13.15,20250210,6030,-10.12,20241211,4400,23.18,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,110247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,10,2,0.19,40619950,7510,122.73,5410,5450,5340,7020,3780,5400,5408.78,3.98,0,-2036,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,667,5.06,0.63,12,0.06,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,100248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,30,2,0.56,28641280,5286,86.39,5410,5450,5340,7020,3780,5400,5418.33,3.98,0,-353,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,669,5.07,0.64,12,0.04,1070.00,8542.00,6030,20241211,-9.95,4400,20240806,23.41,5490,-1.09,20250306,4790,13.36,20250210,6030,-9.95,20241211,4400,23.41,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N +20250314,090248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-50,5,-0.93,21440,4,0.07,5410,5410,5340,7020,3780,5400,5360.00,3.98,0,0,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,659,5.00,0.63,12,0.00,1070.00,8542.00,6030,20241211,-11.28,4400,20240806,21.59,5490,-2.55,20250306,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N 20250313,160245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-40,5,-0.74,32563290,6074,26.05,5470,5470,5340,7070,3810,5440,5361.09,3.82,0,-659,5533,5486,5393,5346,5253,5510,5370,62,1630,500,3910,10,1,12322696,665,5.05,0.63,12,0.05,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.63,N,010240,500,61 억,,470985,N,N,0,N,00,N 20250313,150246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-90,5,-1.65,30441250,5679,24.35,5470,5470,5340,7070,3810,5440,5360.32,3.82,0,-634,5533,5486,5393,5346,5253,5510,5370,62,1630,500,3910,10,1,12322696,659,5.00,0.63,12,0.05,1070.00,8542.00,6030,20241211,-11.28,4400,20240806,21.59,5490,-2.55,20250306,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.63,N,010240,500,61 억,,470985,N,N,0,N,00,N 20250313,140246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-60,5,-1.10,10771690,1999,8.57,5470,5470,5350,7070,3810,5440,5388.54,3.82,0,-87,5533,5486,5393,5346,5253,5510,5370,62,1630,500,3910,10,1,12322696,663,5.03,0.63,12,0.02,1070.00,8542.00,6030,20241211,-10.78,4400,20240806,22.27,5490,-2.00,20250306,4790,12.32,20250210,6030,-10.78,20241211,4400,22.27,20240806,0.63,N,010240,500,61 억,,470985,N,N,0,N,00,N diff --git a/010280/price/prices-20250301.csv b/010280/price/prices-20250301.csv index c46722cbcb41..f5fb7c9da133 100644 --- a/010280/price/prices-20250301.csv +++ b/010280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,750,-18,5,-2.34,320120597,422872,128.83,768,772,747,998,538,768,757.04,0.00,0,-2537,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,488,8.93,0.77,12,0.65,84.00,977.00,969,20240304,-22.60,562,20240805,33.45,885,-15.25,20250307,610,22.95,20250203,922,-18.66,20240318,562,33.45,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,150249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,756,-12,5,-1.56,282568789,372849,113.59,768,772,747,998,538,768,757.86,0.00,0,-492,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,492,9.00,0.77,12,0.57,84.00,977.00,969,20240304,-21.98,562,20240805,34.52,885,-14.58,20250307,610,23.93,20250203,922,-18.00,20240318,562,34.52,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,140247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,-9,5,-1.17,260653049,343719,104.72,768,772,747,998,538,768,758.33,0.00,0,294,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,494,9.04,0.78,12,0.53,84.00,977.00,969,20240304,-21.67,562,20240805,35.05,885,-14.24,20250307,610,24.43,20250203,922,-17.68,20240318,562,35.05,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,130247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,760,-8,5,-1.04,255160473,336462,102.51,768,772,747,998,538,768,758.36,0.00,0,218,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,495,9.05,0.78,12,0.52,84.00,977.00,969,20240304,-21.57,562,20240805,35.23,885,-14.12,20250307,610,24.59,20250203,922,-17.57,20240318,562,35.23,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,120249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,758,-10,5,-1.30,236970125,312499,95.21,768,772,747,998,538,768,758.31,0.00,0,4094,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,494,9.02,0.78,12,0.48,84.00,977.00,969,20240304,-21.78,562,20240805,34.88,885,-14.35,20250307,610,24.26,20250203,922,-17.79,20240318,562,34.88,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,110247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,756,-12,5,-1.56,213698011,281679,85.82,768,772,747,998,538,768,758.66,0.00,0,4986,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,492,9.00,0.77,12,0.43,84.00,977.00,969,20240304,-21.98,562,20240805,34.52,885,-14.58,20250307,610,23.93,20250203,922,-18.00,20240318,562,34.52,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,100248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,750,-18,5,-2.34,192314524,253247,77.15,768,772,747,998,538,768,759.40,0.00,0,4038,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,488,8.93,0.77,12,0.39,84.00,977.00,969,20240304,-22.60,562,20240805,33.45,885,-15.25,20250307,610,22.95,20250203,922,-18.66,20240318,562,33.45,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N +20250314,090248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,763,-5,5,-0.65,16770208,21912,6.68,768,770,757,998,538,768,765.34,0.00,0,-180,808,788,777,757,746,782,751,326,230,500,530,1,1,65123786,497,9.08,0.78,12,0.03,84.00,977.00,969,20240304,-21.26,562,20240805,35.77,885,-13.79,20250307,610,25.08,20250203,922,-17.25,20240318,562,35.77,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N 20250313,160245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,-13,5,-1.66,253867243,327099,74.39,774,797,766,1015,547,781,776.12,0.00,0,-10011,837,809,792,764,747,800,755,326,234,500,540,1,1,65123786,500,9.14,0.79,12,0.50,84.00,977.00,969,20240304,-20.74,562,20240805,36.65,885,-13.22,20250307,610,25.90,20250203,929,-17.33,20240313,562,36.65,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N 20250313,150246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,-12,5,-1.54,234018727,301308,68.52,774,797,766,1015,547,781,776.68,0.00,0,-7915,837,809,792,764,747,800,755,326,234,500,540,1,1,65123786,501,9.15,0.79,12,0.46,84.00,977.00,969,20240304,-20.64,562,20240805,36.83,885,-13.11,20250307,610,26.07,20250203,929,-17.22,20240313,562,36.83,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N 20250313,140246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-2,5,-0.26,186481924,239652,54.50,774,797,766,1015,547,781,778.14,0.00,0,-10701,837,809,792,764,747,800,755,326,234,500,540,1,1,65123786,507,9.27,0.80,12,0.37,84.00,977.00,969,20240304,-19.61,562,20240805,38.61,885,-11.98,20250307,610,27.70,20250203,929,-16.15,20240313,562,38.61,20240805,0.04,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250301.csv b/010400/price/prices-20250301.csv index 1d6cf6aa124c..6d01122ca6ff 100644 --- a/010400/price/prices-20250301.csv +++ b/010400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-10,5,-0.34,12055210,4110,513.11,2920,2965,2915,3820,2060,2940,2933.14,0.54,0,-54,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,223,11.54,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,41273,N,N,2,N,00,N +20250314,150249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-5,5,-0.17,10651635,3631,453.31,2920,2965,2915,3820,2060,2940,2933.53,0.54,0,411,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,224,11.56,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,140247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-10,5,-0.34,10135355,3455,431.34,2920,2965,2915,3820,2060,2940,2933.53,0.54,0,408,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,223,11.54,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,130247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-10,5,-0.34,9244595,3151,393.38,2920,2965,2915,3820,2060,2940,2933.86,0.54,0,414,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,223,11.54,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,120249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-5,5,-0.17,8032930,2738,341.82,2920,2965,2915,3820,2060,2940,2933.87,0.54,0,374,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,224,11.56,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,110248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-5,5,-0.17,2850130,971,121.22,2920,2965,2915,3820,2060,2940,2935.25,0.54,0,-44,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,224,11.56,0.22,12,0.01,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,100248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-5,5,-0.17,319665,109,13.61,2920,2965,2915,3820,2060,2940,2932.71,0.54,0,7,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,224,11.56,0.22,12,0.00,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N +20250314,090248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2915,-25,5,-0.85,11670,4,0.50,2920,2920,2915,3820,2060,2940,2917.50,0.54,0,0,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,222,11.48,0.22,12,0.00,254.00,13420.00,5200,20240509,-43.94,2840,20241203,2.64,3800,-23.29,20250110,2850,2.28,20250311,5200,-43.94,20240509,2840,2.64,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N 20250313,160246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,20,2,0.68,2370210,801,8.68,2905,2995,2905,3795,2045,2920,2959.06,0.52,0,2,3026,2972,2946,2892,2866,2960,2880,38,875,500,1980,5,1,7622000,224,11.57,0.22,12,0.01,254.00,13420.00,5240,20240229,-43.89,2840,20241203,3.52,3800,-22.63,20250110,2850,3.16,20250311,5200,-43.46,20240509,2840,3.52,20241203,0.15,N,010400,500,38 억,,39871,N,N,19,N,00,N 20250313,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,25,2,0.86,2246730,759,8.22,2905,2995,2905,3795,2045,2920,2960.12,0.52,0,3,3026,2972,2946,2892,2866,2960,2880,38,875,500,1980,5,1,7622000,224,11.59,0.22,12,0.01,254.00,13420.00,5240,20240229,-43.80,2840,20241203,3.70,3800,-22.50,20250110,2850,3.33,20250311,5200,-43.37,20240509,2840,3.70,20241203,0.15,N,010400,500,38 억,,39871,N,N,5,N,00,N 20250313,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2955,35,2,1.20,2223150,751,8.13,2905,2995,2905,3795,2045,2920,2960.25,0.52,0,3,3026,2972,2946,2892,2866,2960,2880,38,875,500,1980,5,1,7622000,225,11.63,0.22,12,0.01,254.00,13420.00,5240,20240229,-43.61,2840,20241203,4.05,3800,-22.24,20250110,2850,3.68,20250311,5200,-43.17,20240509,2840,4.05,20241203,0.15,N,010400,500,38 억,,39871,N,N,5,N,00,N diff --git a/010420/price/prices-20250301.csv b/010420/price/prices-20250301.csv index 114ee1770314..b0eea1631ae6 100644 --- a/010420/price/prices-20250301.csv +++ b/010420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,-8,5,-0.68,20881364,17895,48.61,1173,1187,1146,1531,825,1178,1166.88,0.68,0,-1060,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,240,-6.03,0.56,12,0.09,-194.00,2094.00,1517,20241114,-22.87,910,20240806,28.57,1400,-16.43,20250123,1071,9.24,20250103,1517,-22.87,20241114,910,28.57,20240806,0.16,N,010420,500,102 억,,139608,N,N,5,N,00,N +20250314,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1179,1,2,0.08,19860998,17023,46.24,1173,1187,1146,1531,825,1178,1166.72,0.68,0,-208,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,242,-6.08,0.56,12,0.08,-194.00,2094.00,1517,20241114,-22.28,910,20240806,29.56,1400,-15.79,20250123,1071,10.08,20250103,1517,-22.28,20241114,910,29.56,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1168,-10,5,-0.85,19151250,16421,44.61,1173,1187,1146,1531,825,1178,1166.27,0.68,0,-22,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,239,-6.02,0.56,12,0.08,-194.00,2094.00,1517,20241114,-23.01,910,20240806,28.35,1400,-16.57,20250123,1071,9.06,20250103,1517,-23.01,20241114,910,28.35,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,130247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1173,-5,5,-0.42,18492037,15859,43.08,1173,1187,1146,1531,825,1178,1166.03,0.68,0,-1,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,240,-6.05,0.56,12,0.08,-194.00,2094.00,1517,20241114,-22.68,910,20240806,28.90,1400,-16.21,20250123,1071,9.52,20250103,1517,-22.68,20241114,910,28.90,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,120249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1156,-22,5,-1.87,18220929,15628,42.45,1173,1187,1146,1531,825,1178,1165.92,0.68,0,-5,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,237,-5.96,0.55,12,0.08,-194.00,2094.00,1517,20241114,-23.80,910,20240806,27.03,1400,-17.43,20250123,1071,7.94,20250103,1517,-23.80,20241114,910,27.03,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,110248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,2,2,0.17,15598387,13395,36.39,1173,1187,1146,1531,825,1178,1164.49,0.68,0,-186,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,242,-6.08,0.56,12,0.07,-194.00,2094.00,1517,20241114,-22.21,910,20240806,29.67,1400,-15.71,20250123,1071,10.18,20250103,1517,-22.21,20241114,910,29.67,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,100248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1182,4,2,0.34,15487366,13301,36.13,1173,1187,1146,1531,825,1178,1164.38,0.68,0,-100,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,242,-6.09,0.56,12,0.06,-194.00,2094.00,1517,20241114,-22.08,910,20240806,29.89,1400,-15.57,20250123,1071,10.36,20250103,1517,-22.08,20241114,910,29.89,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N +20250314,090248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,0,3,0.00,1425676,1212,3.29,1173,1178,1173,1531,825,1178,1176.30,0.68,0,-45,1196,1187,1182,1173,1168,1184,1170,102,353,500,800,1,1,20493012,241,-6.07,0.56,12,0.01,-194.00,2094.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,139608,N,N,52,N,00,N 20250313,160246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,-13,5,-1.09,43542093,36806,264.60,1191,1191,1177,1548,834,1191,1183.02,0.60,0,-379,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,241,-6.07,0.56,12,0.18,-194.00,2094.00,1517,20241114,-22.35,910,20240806,29.45,1400,-15.86,20250123,1071,9.99,20250103,1517,-22.35,20241114,910,29.45,20240806,0.16,N,010420,500,102 억,,123187,N,N,52,N,00,N 20250313,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,-11,5,-0.92,37900712,32019,230.19,1191,1191,1179,1548,834,1191,1183.69,0.60,0,180,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,242,-6.08,0.56,12,0.16,-194.00,2094.00,1517,20241114,-22.21,910,20240806,29.67,1400,-15.71,20250123,1071,10.18,20250103,1517,-22.21,20241114,910,29.67,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N 20250313,140246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1182,-9,5,-0.76,37814571,31946,229.66,1191,1191,1179,1548,834,1191,1183.70,0.60,0,180,1206,1198,1186,1178,1166,1202,1182,102,357,500,800,1,1,20493012,242,-6.09,0.56,12,0.16,-194.00,2094.00,1517,20241114,-22.08,910,20240806,29.89,1400,-15.57,20250123,1071,10.36,20250103,1517,-22.08,20241114,910,29.89,20240806,0.16,N,010420,500,102 억,,123187,N,N,13,N,00,N diff --git a/010470/price/prices-20250301.csv b/010470/price/prices-20250301.csv index 6e78e299f598..6e42c4a9f49d 100644 --- a/010470/price/prices-20250301.csv +++ b/010470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,0,3,0.00,111745540,15538,92.26,7170,7280,7000,9340,5040,7190,7191.76,1.63,0,5425,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,861,8.76,0.73,12,0.13,821.00,9913.00,9600,20240304,-25.10,5650,20240909,27.26,7940,-9.45,20250224,6750,6.52,20250109,8790,-18.20,20240617,5650,27.26,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,150250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,60,2,0.83,94467300,13139,78.01,7170,7280,7000,9340,5040,7190,7189.84,1.63,0,5239,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,868,8.83,0.73,12,0.11,821.00,9913.00,9600,20240304,-24.48,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,140248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,90,2,1.25,53060680,7406,43.97,7170,7280,7000,9340,5040,7190,7164.55,1.63,0,3083,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,872,8.87,0.73,12,0.06,821.00,9913.00,9600,20240304,-24.17,5650,20240909,28.85,7940,-8.31,20250224,6750,7.85,20250109,8790,-17.18,20240617,5650,28.85,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,130248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,60,2,0.83,48773970,6816,40.47,7170,7260,7000,9340,5040,7190,7155.81,1.63,0,2542,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,868,8.83,0.73,12,0.06,821.00,9913.00,9600,20240304,-24.48,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,120249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,50,2,0.70,44999340,6293,37.36,7170,7260,7000,9340,5040,7190,7150.70,1.63,0,2480,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,867,8.82,0.73,12,0.05,821.00,9913.00,9600,20240304,-24.58,5650,20240909,28.14,7940,-8.82,20250224,6750,7.26,20250109,8790,-17.63,20240617,5650,28.14,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,110248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,20,2,0.28,44239790,6188,36.74,7170,7260,7000,9340,5040,7190,7149.29,1.63,0,2501,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,863,8.78,0.73,12,0.05,821.00,9913.00,9600,20240304,-24.90,5650,20240909,27.61,7940,-9.19,20250224,6750,6.81,20250109,8790,-17.97,20240617,5650,27.61,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,100249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,60,2,0.83,37677460,5278,31.34,7170,7250,7000,9340,5040,7190,7138.59,1.63,0,2486,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,868,8.83,0.73,12,0.04,821.00,9913.00,9600,20240304,-24.48,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N +20250314,090249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,10,2,0.14,16579220,2350,13.95,7170,7200,7000,9340,5040,7190,7054.99,1.63,0,1178,7390,7290,7240,7140,7090,7265,7115,120,2150,1000,5030,10,1,11975050,862,8.77,0.73,12,0.02,821.00,9913.00,9600,20240304,-25.00,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.31,N,010470,1000,119 억,,195182,N,N,0,N,00,N 20250313,160246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-70,5,-0.96,120566720,16634,95.81,7300,7340,7190,9430,5090,7260,7248.22,1.62,0,898,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,861,8.76,0.73,12,0.14,821.00,9913.00,9600,20240304,-25.10,5650,20240909,27.26,7940,-9.45,20250224,6750,6.52,20250109,8790,-18.20,20240617,5650,27.26,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N 20250313,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,10,2,0.14,108958100,15020,86.51,7300,7340,7200,9430,5090,7260,7254.20,1.62,0,2155,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,871,8.86,0.73,12,0.13,821.00,9913.00,9600,20240304,-24.27,5650,20240909,28.67,7940,-8.44,20250224,6750,7.70,20250109,8790,-17.29,20240617,5650,28.67,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N 20250313,140247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-60,5,-0.83,96373220,13277,76.47,7300,7340,7200,9430,5090,7260,7258.66,1.62,0,2243,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,862,8.77,0.73,12,0.11,821.00,9913.00,9600,20240304,-25.00,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N diff --git a/010580/price/prices-20250301.csv b/010580/price/prices-20250301.csv index 6a4111e321ed..6081a462f3b3 100644 --- a/010580/price/prices-20250301.csv +++ b/010580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,15219830,12797,25.98,1189,1191,1183,1545,833,1189,1189.33,0.39,0,258,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,27,N,00,N +20250314,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,13911074,11696,23.74,1189,1191,1183,1545,833,1189,1189.39,0.39,0,160,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,13494435,11345,23.03,1189,1191,1183,1545,833,1189,1189.46,0.39,0,-127,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,130248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,-2,5,-0.17,11863907,9973,20.24,1189,1191,1183,1545,833,1189,1189.60,0.39,0,-127,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1321,197.83,1.98,12,0.01,6.00,598.00,1740,20240325,-31.78,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1740,-31.78,20240325,805,47.45,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,120250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,11837773,9951,20.20,1189,1191,1183,1545,833,1189,1189.61,0.39,0,-125,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,110248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,1,2,0.08,11821192,9937,20.17,1189,1191,1183,1545,833,1189,1189.61,0.39,0,-138,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1324,198.33,1.99,12,0.01,6.00,598.00,1740,20240325,-31.61,805,20241209,47.83,1512,-21.30,20250110,1131,5.22,20250211,1740,-31.61,20240325,805,47.83,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,100249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,1,2,0.08,11338059,9531,19.35,1189,1191,1189,1545,833,1189,1189.60,0.39,0,-137,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1324,198.33,1.99,12,0.01,6.00,598.00,1740,20240325,-31.61,805,20241209,47.83,1512,-21.30,20250110,1131,5.22,20250211,1740,-31.61,20240325,805,47.83,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N +20250314,090249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,2,2,0.17,3572349,3001,6.09,1189,1191,1189,1545,833,1189,1190.39,0.39,0,-155,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1325,198.50,1.99,12,0.00,6.00,598.00,1740,20240325,-31.55,805,20241209,47.95,1512,-21.23,20250110,1131,5.31,20250211,1740,-31.55,20240325,805,47.95,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N 20250313,160247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,-7,5,-0.59,57172065,48462,71.54,1197,1198,1170,1554,838,1196,1179.73,0.39,0,-7201,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1323,198.17,1.99,12,0.04,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,436285,N,N,274,N,00,N 20250313,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,-9,5,-0.75,55051798,46677,68.91,1197,1198,1170,1554,838,1196,1179.42,0.39,0,-7512,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1321,197.83,1.98,12,0.04,6.00,598.00,1740,20240325,-31.78,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1740,-31.78,20240325,805,47.45,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N 20250313,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-11,5,-0.92,52698188,44691,65.98,1197,1198,1170,1554,838,1196,1179.17,0.39,0,-8232,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1318,197.50,1.98,12,0.04,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N diff --git a/010600/price/prices-20250301.csv b/010600/price/prices-20250301.csv index 6ff09b252497..a3098747c4f5 100644 --- a/010600/price/prices-20250301.csv +++ b/010600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,150250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,140248,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,130248,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,120250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,110249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,100249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250314,090249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250313,160247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250313,150247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250313,140247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250301.csv b/010620/price/prices-20250301.csv index 3c21ac3d4838..db7a32ab44ea 100644 --- a/010620/price/prices-20250301.csv +++ b/010620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103700,-1300,5,-1.24,17134937150,164925,46.22,104800,106100,103100,136500,73500,105000,103895.34,17.16,0,-3084,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41420,-28.97,2.10,12,0.41,-3579.00,49485.00,144300,20250121,-28.14,58800,20240416,76.36,144300,-28.14,20250121,101100,2.57,20250311,144300,-28.14,20250121,58800,76.36,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,749,N,00,N +20250314,150251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103600,-1400,5,-1.33,15527505400,149415,41.87,104800,106100,103100,136500,73500,105000,103921.48,17.16,0,-5445,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41380,-28.95,2.09,12,0.37,-3579.00,49485.00,144300,20250121,-28.21,58800,20240416,76.19,144300,-28.21,20250121,101100,2.47,20250311,144300,-28.21,20250121,58800,76.19,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,140249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103600,-1400,5,-1.33,12697392650,122137,34.23,104800,106100,103100,136500,73500,105000,103959.63,17.16,0,-8658,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41380,-28.95,2.09,12,0.31,-3579.00,49485.00,144300,20250121,-28.21,58800,20240416,76.19,144300,-28.21,20250121,101100,2.47,20250311,144300,-28.21,20250121,58800,76.19,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,130248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103700,-1300,5,-1.24,9771120450,93826,26.29,104800,106100,103300,136500,73500,105000,104140.20,17.16,0,-6066,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41420,-28.97,2.10,12,0.23,-3579.00,49485.00,144300,20250121,-28.14,58800,20240416,76.36,144300,-28.14,20250121,101100,2.57,20250311,144300,-28.14,20250121,58800,76.36,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,120250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103600,-1400,5,-1.33,8323691850,79861,22.38,104800,106100,103300,136500,73500,105000,104226.55,17.16,0,-7575,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41380,-28.95,2.09,12,0.20,-3579.00,49485.00,144300,20250121,-28.21,58800,20240416,76.19,144300,-28.21,20250121,101100,2.47,20250311,144300,-28.21,20250121,58800,76.19,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,110249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103800,-1200,5,-1.14,5980751300,57227,16.04,104800,106100,103300,136500,73500,105000,104508.64,17.16,0,-5199,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41460,-29.00,2.10,12,0.14,-3579.00,49485.00,144300,20250121,-28.07,58800,20240416,76.53,144300,-28.07,20250121,101100,2.67,20250311,144300,-28.07,20250121,58800,76.53,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,100250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,104800,-200,5,-0.19,3408375350,32459,9.10,104800,106100,103400,136500,73500,105000,105005.57,17.16,0,-252,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41859,-29.28,2.12,12,0.08,-3579.00,49485.00,144300,20250121,-27.37,58800,20240416,78.23,144300,-27.37,20250121,101100,3.66,20250311,144300,-27.37,20250121,58800,78.23,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N +20250314,090250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103800,-1200,5,-1.14,411681500,3959,1.11,104800,104800,103400,136500,73500,105000,103967.46,17.16,0,260,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41460,-29.00,2.10,12,0.01,-3579.00,49485.00,144300,20250121,-28.07,58800,20240416,76.53,144300,-28.07,20250121,101100,2.67,20250311,144300,-28.07,20250121,58800,76.53,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N 20250313,160247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105000,2400,2,2.34,37273099400,356122,69.08,103800,106500,103500,133300,71900,102600,104663.31,17.19,0,-47280,111000,106800,104400,100200,97800,105600,99000,1997,30700,5000,75920,100,1,39942149,41939,-29.34,2.12,12,0.89,-3579.00,49485.00,144300,20250121,-27.23,58800,20240416,78.57,144300,-27.23,20250121,101100,3.86,20250311,144300,-27.23,20250121,58800,78.57,20240416,1.72,N,010620,5000,1997 억,,6864221,N,N,3866,N,00,N 20250313,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,104500,1900,2,1.85,25347092400,242496,47.04,103800,106500,103500,133300,71900,102600,104525.82,17.19,0,-26799,111000,106800,104400,100200,97800,105600,99000,1997,30700,5000,75920,100,1,39942149,41740,-29.20,2.11,12,0.61,-3579.00,49485.00,144300,20250121,-27.58,58800,20240416,77.72,144300,-27.58,20250121,101100,3.36,20250311,144300,-27.58,20250121,58800,77.72,20240416,1.72,N,010620,5000,1997 억,,6864221,N,N,35858,N,00,N 20250313,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,104000,1400,2,1.36,21015225600,200816,38.95,103800,106500,103600,133300,71900,102600,104649.16,17.19,0,-23569,111000,106800,104400,100200,97800,105600,99000,1997,30700,5000,75920,100,1,39942149,41540,-29.06,2.10,12,0.50,-3579.00,49485.00,144300,20250121,-27.93,58800,20240416,76.87,144300,-27.93,20250121,101100,2.87,20250311,144300,-27.93,20250121,58800,76.87,20240416,1.72,N,010620,5000,1997 억,,6864221,N,N,35858,N,00,N diff --git a/010640/price/prices-20250301.csv b/010640/price/prices-20250301.csv index ca6e84c581fc..7664fc2cf0fc 100644 --- a/010640/price/prices-20250301.csv +++ b/010640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,250,2,4.19,495561615,80369,247.91,6000,6280,5930,7740,4180,5960,6165.53,2.36,0,15408,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,621,19.65,1.90,12,0.80,316.00,3273.00,8500,20241216,-26.94,5260,20240306,18.06,8120,-23.52,20250205,5840,6.34,20250311,8500,-26.94,20241216,5490,13.11,20240805,5.91,N,010640,500,50 억,,235583,N,N,3,N,00,N +20250314,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,280,2,4.70,470819025,76390,235.63,6000,6280,5930,7740,4180,5960,6163.36,2.36,0,14880,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,624,19.75,1.91,12,0.76,316.00,3273.00,8500,20241216,-26.59,5260,20240306,18.63,8120,-23.15,20250205,5840,6.85,20250311,8500,-26.59,20241216,5490,13.66,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,250,2,4.19,439546935,71380,220.18,6000,6280,5930,7740,4180,5960,6157.84,2.36,0,11290,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,621,19.65,1.90,12,0.71,316.00,3273.00,8500,20241216,-26.94,5260,20240306,18.06,8120,-23.52,20250205,5840,6.34,20250311,8500,-26.94,20241216,5490,13.11,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,310,2,5.20,422682965,68673,211.83,6000,6280,5930,7740,4180,5960,6155.01,2.36,0,11336,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,627,19.84,1.92,12,0.69,316.00,3273.00,8500,20241216,-26.24,5260,20240306,19.20,8120,-22.78,20250205,5840,7.36,20250311,8500,-26.24,20241216,5490,14.21,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,120251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,250,2,4.19,341213720,55626,171.58,6000,6230,5930,7740,4180,5960,6134.07,2.36,0,7497,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,621,19.65,1.90,12,0.56,316.00,3273.00,8500,20241216,-26.94,5260,20240306,18.06,8120,-23.52,20250205,5840,6.34,20250311,8500,-26.94,20241216,5490,13.11,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,170,2,2.85,193180225,31730,97.87,6000,6190,5930,7740,4180,5960,6088.25,2.36,0,5604,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,613,19.40,1.87,12,0.32,316.00,3273.00,8500,20241216,-27.88,5260,20240306,16.54,8120,-24.51,20250205,5840,4.97,20250311,8500,-27.88,20241216,5490,11.66,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6135,175,2,2.94,130233555,21442,66.14,6000,6190,5930,7740,4180,5960,6073.76,2.36,0,7075,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,614,19.41,1.87,12,0.21,316.00,3273.00,8500,20241216,-27.82,5260,20240306,16.63,8120,-24.45,20250205,5840,5.05,20250311,8500,-27.82,20241216,5490,11.75,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N +20250314,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,40,2,0.67,1106400,185,0.57,6000,6000,5970,7740,4180,5960,5980.54,2.36,0,-9,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,600,18.99,1.83,12,0.00,316.00,3273.00,8500,20241216,-29.41,5260,20240306,14.07,8120,-26.11,20250205,5840,2.74,20250311,8500,-29.41,20241216,5490,9.29,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N 20250313,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-20,5,-0.33,194106210,32293,39.47,5980,6090,5940,7770,4190,5980,6010.80,2.39,0,-4311,6293,6136,6033,5876,5773,6085,5825,50,1790,500,4180,10,1,10000000,596,18.86,1.82,12,0.32,316.00,3273.00,8500,20241216,-29.88,5260,20240306,13.31,8120,-26.60,20250205,5840,2.05,20250311,8500,-29.88,20241216,5490,8.56,20240805,5.94,N,010640,500,50 억,,238544,N,N,26,N,00,N 20250313,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,20,2,0.33,178900780,29744,36.35,5980,6090,5940,7770,4190,5980,6014.68,2.39,0,-3401,6293,6136,6033,5876,5773,6085,5825,50,1790,500,4180,10,1,10000000,600,18.99,1.83,12,0.30,316.00,3273.00,8500,20241216,-29.41,5260,20240306,14.07,8120,-26.11,20250205,5840,2.74,20250311,8500,-29.41,20241216,5490,9.29,20240805,5.94,N,010640,500,50 억,,238544,N,N,6,N,00,N 20250313,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,50,2,0.84,165230960,27466,33.57,5980,6090,5940,7770,4190,5980,6015.84,2.39,0,-3459,6293,6136,6033,5876,5773,6085,5825,50,1790,500,4180,10,1,10000000,603,19.08,1.84,12,0.27,316.00,3273.00,8500,20241216,-29.06,5260,20240306,14.64,8120,-25.74,20250205,5840,3.25,20250311,8500,-29.06,20241216,5490,9.84,20240805,5.94,N,010640,500,50 억,,238544,N,N,6,N,00,N diff --git a/010660/price/prices-20250301.csv b/010660/price/prices-20250301.csv index 442dc89e4c7c..54b72ff8932d 100644 --- a/010660/price/prices-20250301.csv +++ b/010660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,50,2,1.63,248170690,80253,119.86,3045,3125,3045,3975,2145,3060,3092.35,8.94,0,664,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,684,88.86,0.50,12,0.36,35.00,6253.00,9700,20240319,-67.94,2475,20241223,25.66,3365,-7.58,20250226,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.78,N,010660,500,110 억,,1967766,N,N,7,N,00,N +20250314,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,172273070,55883,83.46,3045,3110,3045,3975,2145,3060,3082.75,8.94,0,8854,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,681,88.43,0.49,12,0.25,35.00,6253.00,9700,20240319,-68.09,2475,20241223,25.05,3365,-8.02,20250226,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,30,2,0.98,141586880,45990,68.69,3045,3095,3045,3975,2145,3060,3078.64,8.94,0,11012,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,680,88.29,0.49,12,0.21,35.00,6253.00,9700,20240319,-68.14,2475,20241223,24.85,3365,-8.17,20250226,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,130249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,10,2,0.33,131101455,42588,63.61,3045,3095,3045,3975,2145,3060,3078.37,8.94,0,10604,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,675,87.71,0.49,12,0.19,35.00,6253.00,9700,20240319,-68.35,2475,20241223,24.04,3365,-8.77,20250226,2575,19.22,20250102,9700,-68.35,20240319,2475,24.04,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,30,2,0.98,93268115,30261,45.20,3045,3095,3045,3975,2145,3060,3082.12,8.94,0,8610,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,680,88.29,0.49,12,0.14,35.00,6253.00,9700,20240319,-68.14,2475,20241223,24.85,3365,-8.17,20250226,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,110249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3075,15,2,0.49,49710670,16148,24.12,3045,3085,3045,3975,2145,3060,3078.44,8.94,0,4338,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,677,87.86,0.49,12,0.07,35.00,6253.00,9700,20240319,-68.30,2475,20241223,24.24,3365,-8.62,20250226,2575,19.42,20250102,9700,-68.30,20240319,2475,24.24,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,100250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,5,2,0.16,32465730,10545,15.75,3045,3085,3045,3975,2145,3060,3078.78,8.94,0,4418,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,674,87.57,0.49,12,0.05,35.00,6253.00,9700,20240319,-68.40,2475,20241223,23.84,3365,-8.92,20250226,2575,19.03,20250102,9700,-68.40,20240319,2475,23.84,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N +20250314,090250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,2629955,863,1.29,3045,3055,3045,3975,2145,3060,3047.46,8.94,0,39,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,671,87.14,0.49,12,0.00,35.00,6253.00,9700,20240319,-68.56,2475,20241223,23.23,3365,-9.36,20250226,2575,18.45,20250102,9700,-68.56,20240319,2475,23.23,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N 20250313,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,30,2,0.99,203573195,66900,96.21,3030,3085,3005,3935,2125,3030,3042.93,8.96,0,-4252,3100,3065,3035,3000,2970,3082,3017,110,905,500,1870,5,1,22000000,673,87.43,0.49,12,0.30,35.00,6253.00,9700,20240319,-68.45,2475,20241223,23.64,3365,-9.06,20250226,2575,18.83,20250102,9700,-68.45,20240319,2475,23.64,20241223,1.77,N,010660,500,110 억,,1971855,N,N,65,N,00,N 20250313,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3075,45,2,1.49,168986355,55627,80.00,3030,3085,3005,3935,2125,3030,3037.85,8.96,0,-744,3100,3065,3035,3000,2970,3082,3017,110,905,500,1870,5,1,22000000,677,87.86,0.49,12,0.25,35.00,6253.00,9700,20240319,-68.30,2475,20241223,24.24,3365,-8.62,20250226,2575,19.42,20250102,9700,-68.30,20240319,2475,24.24,20241223,1.77,N,010660,500,110 억,,1971855,N,N,26,N,00,N 20250313,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,35,2,1.16,153757960,50668,72.86,3030,3065,3005,3935,2125,3030,3034.62,8.96,0,-3577,3100,3065,3035,3000,2970,3082,3017,110,905,500,1870,5,1,22000000,674,87.57,0.49,12,0.23,35.00,6253.00,9700,20240319,-68.40,2475,20241223,23.84,3365,-8.92,20250226,2575,19.03,20250102,9700,-68.40,20240319,2475,23.84,20241223,1.77,N,010660,500,110 억,,1971855,N,N,26,N,00,N diff --git a/010690/price/prices-20250301.csv b/010690/price/prices-20250301.csv index d06b1ae06919..91c1e05d709e 100644 --- a/010690/price/prices-20250301.csv +++ b/010690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,560377040,75172,43.37,7410,7560,7340,9690,5230,7460,7454.62,2.61,0,-4515,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.22,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,605,N,00,N +20250314,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,502163410,67360,38.86,7410,7560,7340,9690,5230,7460,7454.92,2.61,0,-3448,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,140249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,455916490,61150,35.28,7410,7560,7340,9690,5230,7460,7455.71,2.61,0,-3170,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.18,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,130249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7470,10,2,0.13,428887450,57527,33.19,7410,7560,7340,9690,5230,7460,7455.41,2.61,0,-2264,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2609,3.38,0.59,12,0.16,2213.00,12756.00,15890,20240627,-52.99,6150,20241209,21.46,8430,-11.39,20250225,6790,10.01,20250212,15890,-52.99,20240627,6150,21.46,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,120251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,356068635,47752,27.55,7410,7560,7340,9690,5230,7460,7456.62,2.61,0,-2855,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.14,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,110250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7420,-40,5,-0.54,337662985,45271,26.12,7410,7560,7340,9690,5230,7460,7458.70,2.61,0,-3581,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2591,3.35,0.58,12,0.13,2213.00,12756.00,15890,20240627,-53.30,6150,20241209,20.65,8430,-11.98,20250225,6790,9.28,20250212,15890,-53.30,20240627,6150,20.65,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,100250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,40,2,0.54,147785495,19676,11.35,7410,7560,7410,9690,5230,7460,7510.95,2.61,0,-1641,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2619,3.39,0.59,12,0.06,2213.00,12756.00,15890,20240627,-52.80,6150,20241209,21.95,8430,-11.03,20250225,6790,10.46,20250212,15890,-52.80,20240627,6150,21.95,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N +20250314,090250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7470,10,2,0.13,10119150,1363,0.79,7410,7470,7410,9690,5230,7460,7424.17,2.61,0,470,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2609,3.38,0.59,12,0.00,2213.00,12756.00,15890,20240627,-52.99,6150,20241209,21.46,8430,-11.39,20250225,6790,10.01,20250212,15890,-52.99,20240627,6150,21.46,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N 20250313,160248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7460,60,2,0.81,1299769250,171481,86.14,7390,7730,7390,9620,5180,7400,7579.92,2.44,0,44348,7526,7462,7386,7322,7246,7495,7355,175,2220,500,5470,10,1,34920410,2605,3.37,0.58,12,0.49,2213.00,12756.00,15890,20240627,-53.05,6150,20241209,21.30,8430,-11.51,20250225,6790,9.87,20250212,15890,-53.05,20240627,6150,21.30,20241209,2.58,N,010690,500,174 억,,853509,N,N,828,N,00,N 20250313,150249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7480,80,2,1.08,1218597540,160606,80.68,7390,7730,7390,9620,5180,7400,7587.61,2.44,0,44428,7526,7462,7386,7322,7246,7495,7355,175,2220,500,5470,10,1,34920410,2612,3.38,0.59,12,0.46,2213.00,12756.00,15890,20240627,-52.93,6150,20241209,21.63,8430,-11.27,20250225,6790,10.16,20250212,15890,-52.93,20240627,6150,21.63,20241209,2.58,N,010690,500,174 억,,853509,N,N,224,N,00,N 20250313,140248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,160,2,2.16,1124678835,148090,74.39,7390,7730,7390,9620,5180,7400,7594.69,2.44,0,47917,7526,7462,7386,7322,7246,7495,7355,175,2220,500,5470,10,1,34920410,2640,3.42,0.59,12,0.42,2213.00,12756.00,15890,20240627,-52.42,6150,20241209,22.93,8430,-10.32,20250225,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.58,N,010690,500,174 억,,853509,N,N,224,N,00,N diff --git a/010770/price/prices-20250301.csv b/010770/price/prices-20250301.csv index 620175525504..39a5ac1fec38 100644 --- a/010770/price/prices-20250301.csv +++ b/010770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7060,280,2,4.13,4834617550,702758,108.62,6600,7120,6580,8810,4750,6780,6879.48,15.35,0,65316,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1033,12.61,0.98,12,4.81,560.00,7203.00,8450,20250228,-16.45,2355,20241209,199.79,8450,-16.45,20250228,2460,186.99,20250102,8450,-16.45,20250228,2355,199.79,20241209,0.25,N,010770,500,73 억,,2244660,N,N,5,N,00,N +20250314,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6950,170,2,2.51,4556338830,663107,102.49,6600,7120,6580,8810,4750,6780,6871.20,15.35,0,63582,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1016,12.41,0.96,12,4.53,560.00,7203.00,8450,20250228,-17.75,2355,20241209,195.12,8450,-17.75,20250228,2460,182.52,20250102,8450,-17.75,20250228,2355,195.12,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6950,170,2,2.51,3398446885,497030,76.82,6600,7080,6580,8810,4750,6780,6837.51,15.35,0,55501,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1016,12.41,0.96,12,3.40,560.00,7203.00,8450,20250228,-17.75,2355,20241209,195.12,8450,-17.75,20250228,2460,182.52,20250102,8450,-17.75,20250228,2355,195.12,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6980,200,2,2.95,2846312535,418220,64.64,6600,7060,6580,8810,4750,6780,6805.78,15.35,0,62963,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1021,12.46,0.97,12,2.86,560.00,7203.00,8450,20250228,-17.40,2355,20241209,196.39,8450,-17.40,20250228,2460,183.74,20250102,8450,-17.40,20250228,2355,196.39,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,120252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6920,140,2,2.06,2483492710,365790,56.54,6600,7060,6580,8810,4750,6780,6789.39,15.35,0,58468,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1012,12.36,0.96,12,2.50,560.00,7203.00,8450,20250228,-18.11,2355,20241209,193.84,8450,-18.11,20250228,2460,181.30,20250102,8450,-18.11,20250228,2355,193.84,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6850,70,2,1.03,1873935880,278023,42.97,6600,6940,6580,8810,4750,6780,6740.22,15.35,0,52978,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1002,12.23,0.95,12,1.90,560.00,7203.00,8450,20250228,-18.93,2355,20241209,190.87,8450,-18.93,20250228,2460,178.46,20250102,8450,-18.93,20250228,2355,190.87,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,100251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6860,80,2,1.18,1561800545,232277,35.90,6600,6940,6580,8810,4750,6780,6723.87,15.35,0,42856,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1003,12.25,0.95,12,1.59,560.00,7203.00,8450,20250228,-18.82,2355,20241209,191.30,8450,-18.82,20250228,2460,178.86,20250102,8450,-18.82,20250228,2355,191.30,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N +20250314,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6650,-130,5,-1.92,398429150,60306,9.32,6600,6680,6580,8810,4750,6780,6606.79,15.35,0,28249,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,973,11.88,0.92,12,0.41,560.00,7203.00,8450,20250228,-21.30,2355,20241209,182.38,8450,-21.30,20250228,2460,170.33,20250102,8450,-21.30,20250228,2355,182.38,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N 20250313,160248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6780,-220,5,-3.14,4305643260,635136,110.74,7050,7105,6540,9100,4900,7000,6779.08,15.15,0,28893,7700,7350,7130,6780,6560,7240,6670,73,2100,500,5040,10,1,14625466,992,12.11,0.94,12,4.34,560.00,7203.00,8450,20250228,-19.76,2355,20241209,187.90,8450,-19.76,20250228,2460,175.61,20250102,8450,-19.76,20250228,2355,187.90,20241209,0.25,N,010770,500,73 억,,2215809,N,N,1,N,01,N 20250313,150249,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6750,-250,5,-3.57,4115952500,607146,105.86,7050,7105,6540,9100,4900,7000,6779.17,15.15,0,31409,7700,7350,7130,6780,6560,7240,6670,73,2100,500,5040,10,1,14625466,987,12.05,0.94,12,4.15,560.00,7203.00,8450,20250228,-20.12,2355,20241209,186.62,8450,-20.12,20250228,2460,174.39,20250102,8450,-20.12,20250228,2355,186.62,20241209,0.25,N,010770,500,73 억,,2215809,N,N,1,N,01,N 20250313,140249,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6740,-260,5,-3.71,3872039110,571262,99.60,7050,7105,6540,9100,4900,7000,6778.03,15.15,0,38568,7700,7350,7130,6780,6560,7240,6670,73,2100,500,5040,10,1,14625466,986,12.04,0.94,12,3.91,560.00,7203.00,8450,20250228,-20.24,2355,20241209,186.20,8450,-20.24,20250228,2460,173.98,20250102,8450,-20.24,20250228,2355,186.20,20241209,0.25,N,010770,500,73 억,,2215809,N,N,1,N,01,N diff --git a/010780/price/prices-20250301.csv b/010780/price/prices-20250301.csv index 33166af42c3c..7ab344f7b413 100644 --- a/010780/price/prices-20250301.csv +++ b/010780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16600,0,3,0.00,309034065,18604,45.53,16740,16740,16540,21550,11620,16600,16611.17,4.20,0,-6960,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5011,3.18,0.32,12,0.06,5216.00,51082.00,31200,20240322,-46.79,16480,20250311,0.73,21700,-23.50,20250103,16480,0.73,20250311,31200,-46.79,20240322,16480,0.73,20250311,0.46,N,010780,500,154 억,,1267970,N,N,248,N,00,N +20250314,150252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16670,70,2,0.42,289388835,17422,42.64,16740,16740,16540,21550,11620,16600,16610.54,4.20,0,-6762,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5032,3.20,0.33,12,0.06,5216.00,51082.00,31200,20240322,-46.57,16480,20250311,1.15,21700,-23.18,20250103,16480,1.15,20250311,31200,-46.57,20240322,16480,1.15,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,140250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16610,10,2,0.06,229975595,13845,33.88,16740,16740,16540,21550,11620,16600,16610.73,4.20,0,-4947,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5014,3.18,0.33,12,0.05,5216.00,51082.00,31200,20240322,-46.76,16480,20250311,0.79,21700,-23.46,20250103,16480,0.79,20250311,31200,-46.76,20240322,16480,0.79,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,130250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16600,0,3,0.00,186823975,11247,27.53,16740,16740,16540,21550,11620,16600,16611.01,4.20,0,-3473,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5011,3.18,0.32,12,0.04,5216.00,51082.00,31200,20240322,-46.79,16480,20250311,0.73,21700,-23.50,20250103,16480,0.73,20250311,31200,-46.79,20240322,16480,0.73,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,120252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16610,10,2,0.06,121375765,7305,17.88,16740,16740,16540,21550,11620,16600,16615.44,4.20,0,-4018,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5014,3.18,0.33,12,0.02,5216.00,51082.00,31200,20240322,-46.76,16480,20250311,0.79,21700,-23.46,20250103,16480,0.79,20250311,31200,-46.76,20240322,16480,0.79,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,110250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16610,10,2,0.06,105625085,6357,15.56,16740,16740,16540,21550,11620,16600,16615.56,4.20,0,-3790,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5014,3.18,0.33,12,0.02,5216.00,51082.00,31200,20240322,-46.76,16480,20250311,0.79,21700,-23.46,20250103,16480,0.79,20250311,31200,-46.76,20240322,16480,0.79,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,100251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16630,30,2,0.18,46776340,2812,6.88,16740,16740,16540,21550,11620,16600,16634.54,4.20,0,-856,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5020,3.19,0.33,12,0.01,5216.00,51082.00,31200,20240322,-46.70,16480,20250311,0.91,21700,-23.36,20250103,16480,0.91,20250311,31200,-46.70,20240322,16480,0.91,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N +20250314,090251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16550,-50,5,-0.30,12975110,781,1.91,16740,16740,16550,21550,11620,16600,16613.46,4.20,0,-446,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,4996,3.17,0.32,12,0.00,5216.00,51082.00,31200,20240322,-46.96,16480,20250311,0.42,21700,-23.73,20250103,16480,0.42,20250311,31200,-46.96,20240322,16480,0.42,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N 20250313,160248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16600,-180,5,-1.07,685365905,40858,100.38,16780,17055,16560,21800,11750,16780,16774.34,4.24,0,-12059,17080,16930,16800,16650,16520,16865,16585,154,5020,500,12410,10,1,30186976,5011,3.18,0.32,12,0.14,5216.00,51082.00,31200,20240322,-46.79,16480,20250311,0.73,21700,-23.50,20250103,16480,0.73,20250311,31200,-46.79,20240322,16480,0.73,20250311,0.46,N,010780,500,154 억,,1279571,N,N,445,N,00,N 20250313,150249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16580,-200,5,-1.19,638361280,38024,93.42,16780,17055,16560,21800,11750,16780,16788.38,4.24,0,-10482,17080,16930,16800,16650,16520,16865,16585,154,5020,500,12410,10,1,30186976,5005,3.18,0.32,12,0.13,5216.00,51082.00,31200,20240322,-46.86,16480,20250311,0.61,21700,-23.59,20250103,16480,0.61,20250311,31200,-46.86,20240322,16480,0.61,20250311,0.46,N,010780,500,154 억,,1279571,N,N,218,N,00,N 20250313,140249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16680,-100,5,-0.60,516942670,30723,75.48,16780,17055,16660,21800,11750,16780,16825.92,4.24,0,-5932,17080,16930,16800,16650,16520,16865,16585,154,5020,500,12410,10,1,30186976,5035,3.20,0.33,12,0.10,5216.00,51082.00,31200,20240322,-46.54,16480,20250311,1.21,21700,-23.13,20250103,16480,1.21,20250311,31200,-46.54,20240322,16480,1.21,20250311,0.46,N,010780,500,154 억,,1279571,N,N,218,N,00,N diff --git a/010820/price/prices-20250301.csv b/010820/price/prices-20250301.csv index 9c5da888320c..e51b59e283ab 100644 --- a/010820/price/prices-20250301.csv +++ b/010820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,2564678802,688653,57.35,3725,3770,3670,4840,2610,3725,3724.20,7.40,0,-13845,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1814,39.16,2.90,12,1.41,95.00,1281.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,3.26,N,010820,500,243 억,,3607780,N,N,15,N,00,N +20250314,150252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,2340175033,628243,52.32,3725,3770,3670,4840,2610,3725,3724.95,7.40,0,-2247,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1814,39.16,2.90,12,1.29,95.00,1281.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,140250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,0,3,0.00,2078756012,557900,46.46,3725,3770,3670,4840,2610,3725,3726.04,7.40,0,14043,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1817,39.21,2.91,12,1.14,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,130250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,15,2,0.40,1874882237,503149,41.90,3725,3770,3670,4840,2610,3725,3726.30,7.40,0,6394,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1824,39.37,2.92,12,1.03,95.00,1281.00,4370,20250306,-14.42,2555,20240909,46.38,4370,-14.42,20250306,2935,27.43,20250203,4370,-14.42,20250306,2555,46.38,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,120252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,0,3,0.00,1706716282,457982,38.14,3725,3770,3670,4840,2610,3725,3726.61,7.40,0,5564,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1817,39.21,2.91,12,0.94,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,110250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,0,3,0.00,1541340317,413680,34.45,3725,3770,3670,4840,2610,3725,3725.93,7.40,0,2760,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1817,39.21,2.91,12,0.85,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,100251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,20,2,0.54,1146772817,307790,25.63,3725,3770,3670,4840,2610,3725,3725.83,7.40,0,-12282,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1827,39.42,2.92,12,0.63,95.00,1281.00,4370,20250306,-14.30,2555,20240909,46.58,4370,-14.30,20250306,2935,27.60,20250203,4370,-14.30,20250306,2555,46.58,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N +20250314,090251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3700,-25,5,-0.67,235270490,63531,5.29,3725,3725,3670,4840,2610,3725,3702.46,7.40,0,-18021,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1805,38.95,2.89,12,0.13,95.00,1281.00,4370,20250306,-15.33,2555,20240909,44.81,4370,-15.33,20250306,2935,26.06,20250203,4370,-15.33,20250306,2555,44.81,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N 20250313,160249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,70,2,1.92,4425414346,1186473,82.15,3700,3790,3680,4750,2560,3655,3729.92,7.57,0,-81324,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1817,39.21,2.91,12,2.43,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.28,N,010820,500,243 억,,3694460,N,N,140,N,00,N 20250313,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3710,55,2,1.50,4161758176,1115545,77.24,3700,3790,3680,4750,2560,3655,3730.70,7.57,0,-82196,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1809,39.05,2.90,12,2.29,95.00,1281.00,4370,20250306,-15.10,2555,20240909,45.21,4370,-15.10,20250306,2935,26.41,20250203,4370,-15.10,20250306,2555,45.21,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N 20250313,140249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3695,40,2,1.09,3190923426,854258,59.15,3700,3790,3680,4750,2560,3655,3735.32,7.57,0,10516,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1802,38.89,2.88,12,1.75,95.00,1281.00,4370,20250306,-15.45,2555,20240909,44.62,4370,-15.45,20250306,2935,25.89,20250203,4370,-15.45,20250306,2555,44.62,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N diff --git a/010950/price/prices-20250301.csv b/010950/price/prices-20250301.csv index 7a1a4083b055..0ed6d6d75328 100644 --- a/010950/price/prices-20250301.csv +++ b/010950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1200,5,-1.99,6127807300,103373,48.88,60500,60500,58900,78200,42200,60200,59278.52,74.97,0,-36293,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66424,7.25,0.76,12,0.09,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,1178,N,00,N +20250314,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-1100,5,-1.83,5360818650,90381,42.73,60500,60500,58900,78200,42200,60200,59313.46,74.97,0,-31204,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66536,7.26,0.76,12,0.08,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,4065621500,68446,32.36,60500,60500,59100,78200,42200,60200,59398.85,74.97,0,-20062,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66762,7.29,0.76,12,0.06,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,3428229400,57684,27.27,60500,60500,59100,78200,42200,60200,59431.07,74.97,0,-15604,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66762,7.29,0.76,12,0.05,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,3073985750,51704,24.45,60500,60500,59100,78200,42200,60200,59453.39,74.97,0,-14628,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66762,7.29,0.76,12,0.05,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,2660525750,44727,21.15,60500,60500,59100,78200,42200,60200,59483.50,74.97,0,-13228,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66762,7.29,0.76,12,0.04,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-800,5,-1.33,1450163050,24294,11.49,60500,60500,59300,78200,42200,60200,59692.02,74.97,0,-6197,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66874,7.30,0.77,12,0.02,8137.00,77522.00,84500,20240408,-29.70,53400,20241209,11.24,65300,-9.04,20250117,54100,9.80,20250102,84500,-29.70,20240408,53400,11.24,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N +20250314,090252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-500,5,-0.83,171111400,2853,1.35,60500,60500,59600,78200,42200,60200,59975.17,74.97,0,-1701,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,67212,7.34,0.77,12,0.00,8137.00,77522.00,84500,20240408,-29.35,53400,20241209,11.80,65300,-8.58,20250117,54100,10.35,20250102,84500,-29.35,20240408,53400,11.80,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N 20250313,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,-300,5,-0.50,12729463100,211495,174.55,60600,61100,59500,78600,42400,60500,60188.01,74.99,0,-14045,61700,61100,60700,60100,59700,60900,59900,2815,18100,2500,47190,100,1,112582792,67775,7.40,0.78,12,0.19,8137.00,77522.00,84500,20240408,-28.76,53400,20241209,12.73,65300,-7.81,20250117,54100,11.28,20250102,84500,-28.76,20240408,53400,12.73,20241209,0.16,N,010950,2500,2814 억,,84423348,N,N,3901,N,00,N 20250313,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,-200,5,-0.33,8038153700,133564,110.23,60600,61100,59500,78600,42400,60500,60182.04,74.99,0,-12058,61700,61100,60700,60100,59700,60900,59900,2815,18100,2500,47190,100,1,112582792,67887,7.41,0.78,12,0.12,8137.00,77522.00,84500,20240408,-28.64,53400,20241209,12.92,65300,-7.66,20250117,54100,11.46,20250102,84500,-28.64,20240408,53400,12.92,20241209,0.16,N,010950,2500,2814 억,,84423348,N,N,113,N,00,N 20250313,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,-200,5,-0.33,6740920000,112027,92.46,60600,61100,59500,78600,42400,60500,60172.28,74.99,0,-8562,61700,61100,60700,60100,59700,60900,59900,2815,18100,2500,47190,100,1,112582792,67887,7.41,0.78,12,0.10,8137.00,77522.00,84500,20240408,-28.64,53400,20241209,12.92,65300,-7.66,20250117,54100,11.46,20250102,84500,-28.64,20240408,53400,12.92,20241209,0.16,N,010950,2500,2814 억,,84423348,N,N,113,N,00,N diff --git a/010960/price/prices-20250301.csv b/010960/price/prices-20250301.csv index 8fe901ba0612..83c8cfc103df 100644 --- a/010960/price/prices-20250301.csv +++ b/010960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,20,2,0.66,19857495,6495,28.53,3060,3065,3050,3955,2135,3045,3057.35,3.43,0,-267,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,766,14.60,0.32,12,0.03,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.77,N,010960,500,125 억,,858410,N,N,8,N,00,N +20250314,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,15,2,0.49,16708580,5466,24.01,3060,3060,3050,3955,2135,3045,3056.82,3.43,0,7,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,765,14.57,0.32,12,0.02,210.00,9454.00,3650,20240730,-16.16,2985,20250203,2.51,3130,-2.24,20250106,2985,2.51,20250203,3650,-16.16,20240730,2985,2.51,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,140251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,10,2,0.33,11159070,3651,16.04,3060,3060,3050,3955,2135,3045,3056.44,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,764,14.55,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,130251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,10,2,0.33,9230845,3019,13.26,3060,3060,3055,3955,2135,3045,3057.58,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,764,14.55,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,120253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,15,2,0.49,6921190,2263,9.94,3060,3060,3055,3955,2135,3045,3058.41,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,765,14.57,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.16,2985,20250203,2.51,3130,-2.24,20250106,2985,2.51,20250203,3650,-16.16,20240730,2985,2.51,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,110251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,10,2,0.33,6352850,2077,9.12,3060,3060,3055,3955,2135,3045,3058.67,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,764,14.55,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,100252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,10,2,0.33,4739780,1549,6.80,3060,3060,3055,3955,2135,3045,3059.90,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,764,14.55,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N +20250314,090252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,15,2,0.49,3060,1,0.00,3060,3060,3060,3955,2135,3045,3060.00,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,765,14.57,0.32,12,0.00,210.00,9454.00,3650,20240730,-16.16,2985,20250203,2.51,3130,-2.24,20250106,2985,2.51,20250203,3650,-16.16,20240730,2985,2.51,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N 20250313,160249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,0,3,0.00,69394095,22767,170.82,3045,3065,3035,3955,2135,3045,3048.01,3.40,0,194,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,761,14.50,0.32,12,0.09,210.00,9454.00,3650,20240730,-16.58,2985,20250203,2.01,3130,-2.72,20250106,2985,2.01,20250203,3650,-16.58,20240730,2985,2.01,20250203,0.86,N,010960,500,125 억,,851216,N,N,75,N,00,N 20250313,150250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,20,2,0.66,62358160,20457,153.49,3045,3065,3035,3955,2135,3045,3048.26,3.40,0,221,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,766,14.60,0.32,12,0.08,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.86,N,010960,500,125 억,,851216,N,N,30,N,00,N 20250313,140250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,-10,5,-0.33,48518505,15933,119.55,3045,3060,3035,3955,2135,3045,3045.16,3.40,0,228,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,759,14.45,0.32,12,0.06,210.00,9454.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,851216,N,N,30,N,00,N diff --git a/011000/price/prices-20250301.csv b/011000/price/prices-20250301.csv index aadaec162535..407d7abdbf27 100644 --- a/011000/price/prices-20250301.csv +++ b/011000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,20,2,0.97,240685541,115743,120.28,2040,2095,2040,2675,1445,2060,2079.48,8.66,0,33049,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1665,-2.08,1.43,12,0.14,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,24,N,00,N +20250314,150253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,15,2,0.73,219485411,105545,109.68,2040,2095,2040,2675,1445,2060,2079.54,8.66,0,33883,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1661,-2.08,1.42,12,0.13,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,140251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,20,2,0.97,207633446,99843,103.76,2040,2095,2040,2675,1445,2060,2079.60,8.66,0,31477,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1665,-2.08,1.43,12,0.12,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,130251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,25,2,1.21,187042595,89935,93.46,2040,2095,2040,2675,1445,2060,2079.75,8.66,0,30497,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1669,-2.09,1.43,12,0.11,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,120253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,176115310,84680,88.00,2040,2095,2040,2675,1445,2060,2079.77,8.66,0,30538,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1673,-2.09,1.43,12,0.11,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2020,3.47,20250311,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,110251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,160490281,77186,80.21,2040,2095,2040,2675,1445,2060,2079.27,8.66,0,30834,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1677,-2.10,1.44,12,0.10,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,100252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,112476762,54165,56.29,2040,2090,2040,2675,1445,2060,2076.56,8.66,0,29098,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1673,-2.09,1.43,12,0.07,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2020,3.47,20250311,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N +20250314,090252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2050,-10,5,-0.49,6946930,3399,3.53,2040,2065,2040,2675,1445,2060,2043.82,8.66,0,658,2106,2082,2071,2047,2036,2077,2042,800,615,1000,1440,5,1,80039035,1641,-2.05,1.41,12,0.00,-998.00,1458.00,4735,20240809,-56.71,1835,20241209,11.72,3040,-32.57,20250109,2020,1.49,20250311,4735,-56.71,20240809,1835,11.72,20241209,0.00,N,011000,1000,800 억,,6930623,N,N,223,N,00,N 20250313,160249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-15,5,-0.72,196622642,94931,78.46,2070,2095,2060,2695,1455,2075,2071.22,8.67,0,-5957,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1649,-2.06,1.41,12,0.12,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2020,1.98,20250311,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,223,N,00,N 20250313,150250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2067,-8,5,-0.39,179298382,86522,71.51,2070,2095,2060,2695,1455,2075,2072.29,8.67,0,-5305,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1654,-2.07,1.42,12,0.11,-998.00,1458.00,4735,20240809,-56.35,1835,20241209,12.64,3040,-32.01,20250109,2020,2.33,20250311,4735,-56.35,20240809,1835,12.64,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N 20250313,140250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,162659249,78478,64.86,2070,2095,2060,2695,1455,2075,2072.67,8.67,0,-5182,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.10,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N diff --git a/011040/price/prices-20250301.csv b/011040/price/prices-20250301.csv index 4fad09470de9..84ca144d5e08 100644 --- a/011040/price/prices-20250301.csv +++ b/011040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,84993140,14925,197.73,5650,5710,5650,7390,3990,5690,5694.68,1.20,0,-81,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,150254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,81431120,14299,189.44,5650,5710,5650,7390,3990,5690,5694.88,1.20,0,356,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,140252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,77318230,13577,179.88,5650,5710,5650,7390,3990,5690,5694.79,1.20,0,703,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,130251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,20,2,0.35,76424630,13420,177.80,5650,5710,5650,7390,3990,5690,5694.83,1.20,0,819,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1757,-8.48,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,120253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,0,3,0.00,54472160,9567,126.75,5650,5710,5650,7390,3990,5690,5693.76,1.20,0,-1949,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1751,-8.45,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,110252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,0,3,0.00,16439710,2890,38.29,5650,5700,5650,7390,3990,5690,5688.48,1.20,0,-1130,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1751,-8.45,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,100252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,0,3,0.00,10737160,1888,25.01,5650,5700,5650,7390,3990,5690,5687.06,1.20,0,-497,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1751,-8.45,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N +20250314,090252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,0,3,0.00,1130040,200,2.65,5650,5690,5650,7390,3990,5690,5650.20,1.20,0,-29,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1751,-8.45,0.68,12,0.00,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N 20250313,160250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,10,2,0.18,42870890,7548,79.14,5690,5720,5660,7380,3980,5680,5679.77,1.12,0,-2614,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1751,-8.45,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N 20250313,150251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,10,2,0.18,39833070,7014,73.55,5690,5720,5660,7380,3980,5680,5679.08,1.12,0,-2570,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1751,-8.45,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N 20250313,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,0,3,0.00,29640980,5217,54.70,5690,5720,5670,7380,3980,5680,5681.61,1.12,0,-2301,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1748,-8.44,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N diff --git a/011070/price/prices-20250301.csv b/011070/price/prices-20250301.csv index 975f187febcb..95e51fe4038f 100644 --- a/011070/price/prices-20250301.csv +++ b/011070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-1700,5,-1.06,32561035700,205611,32.15,158400,160200,157800,207500,111800,159700,158362.46,23.20,0,-43799,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37394,8.32,0.70,12,0.87,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,524,N,00,N +20250314,150254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-1700,5,-1.06,28455879950,179631,28.09,158400,160200,157800,207500,111800,159700,158412.29,23.20,0,-35682,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37394,8.32,0.70,12,0.76,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,140252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,157800,-1900,5,-1.19,24612871850,155298,24.29,158400,160200,157800,207500,111800,159700,158487.27,23.20,0,-33734,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37347,8.31,0.70,12,0.66,18983.00,226229.00,305500,20240717,-48.35,139700,20250203,12.96,178900,-11.79,20250306,139700,12.96,20250203,305500,-48.35,20240717,139700,12.96,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,130252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-1700,5,-1.06,21368796450,134772,21.08,158400,160200,157800,207500,111800,159700,158554.36,23.20,0,-25237,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37394,8.32,0.70,12,0.57,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,120253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158200,-1500,5,-0.94,17158615900,108129,16.91,158400,160200,157800,207500,111800,159700,158685.64,23.20,0,-15072,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37441,8.33,0.70,12,0.46,18983.00,226229.00,305500,20240717,-48.22,139700,20250203,13.24,178900,-11.57,20250306,139700,13.24,20250203,305500,-48.22,20240717,139700,13.24,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,110252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159000,-700,5,-0.44,13565681450,85455,13.36,158400,160200,157800,207500,111800,159700,158745.43,23.20,0,-6394,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37631,8.38,0.70,12,0.36,18983.00,226229.00,305500,20240717,-47.95,139700,20250203,13.82,178900,-11.12,20250306,139700,13.82,20250203,305500,-47.95,20240717,139700,13.82,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,100253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158600,-1100,5,-0.69,10747649250,67671,10.58,158400,160200,157800,207500,111800,159700,158820.85,23.20,0,-4219,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37536,8.35,0.70,12,0.29,18983.00,226229.00,305500,20240717,-48.09,139700,20250203,13.53,178900,-11.35,20250306,139700,13.53,20250203,305500,-48.09,20240717,139700,13.53,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N +20250314,090253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159000,-700,5,-0.44,2027978700,12802,2.00,158400,159000,157800,207500,111800,159700,158401.45,23.20,0,1138,176100,167900,163800,155600,151500,165850,153550,1183,47800,5000,114980,100,1,23667107,37631,8.38,0.70,12,0.05,18983.00,226229.00,305500,20240717,-47.95,139700,20250203,13.82,178900,-11.12,20250306,139700,13.82,20250203,305500,-47.95,20240717,139700,13.82,20250203,1.07,N,011070,5000,1183 억,,5491254,N,N,1533,N,00,N 20250313,160250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159700,-11700,5,-6.83,102766886800,633115,490.36,172000,172000,159700,222500,120000,171400,162319.10,23.94,0,-178028,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,37796,8.41,0.71,12,2.68,18983.00,226229.00,305500,20240717,-47.73,139700,20250203,14.32,178900,-10.73,20250306,139700,14.32,20250203,305500,-47.73,20240717,139700,14.32,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,1521,N,00,N 20250313,150251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160800,-10600,5,-6.18,90844261900,558606,432.65,172000,172000,160200,222500,120000,171400,162623.23,23.94,0,-187822,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38057,8.47,0.71,12,2.36,18983.00,226229.00,305500,20240717,-47.36,139700,20250203,15.10,178900,-10.12,20250306,139700,15.10,20250203,305500,-47.36,20240717,139700,15.10,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N 20250313,140251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162300,-9100,5,-5.31,82367561500,506004,391.91,172000,172000,160200,222500,120000,171400,162776.67,23.94,0,-176614,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38412,8.55,0.72,12,2.14,18983.00,226229.00,305500,20240717,-46.87,139700,20250203,16.18,178900,-9.28,20250306,139700,16.18,20250203,305500,-46.87,20240717,139700,16.18,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N diff --git a/011080/price/prices-20250301.csv b/011080/price/prices-20250301.csv index ccca09ec6e4c..f777394d4b22 100644 --- a/011080/price/prices-20250301.csv +++ b/011080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1220,172,2,16.41,14440377565,12030794,862.31,1049,1284,1036,1362,734,1048,1200.28,4.44,0,201079,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,381,16.71,1.03,12,38.49,73.00,1183.00,1671,20250115,-26.99,480,20240805,154.17,1671,-26.99,20250115,812,50.25,20250102,1671,-26.99,20250115,480,154.17,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,150254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1237,189,2,18.03,12096033244,10078671,722.39,1049,1284,1036,1362,734,1048,1200.16,4.44,0,-115337,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,387,16.95,1.05,12,32.24,73.00,1183.00,1671,20250115,-25.97,480,20240805,157.71,1671,-25.97,20250115,812,52.34,20250102,1671,-25.97,20250115,480,157.71,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,140252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1140,92,2,8.78,2602590569,2334607,167.33,1049,1157,1036,1362,734,1048,1114.79,4.44,0,122098,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,356,15.62,0.96,12,7.47,73.00,1183.00,1671,20250115,-31.78,480,20240805,137.50,1671,-31.78,20250115,812,40.39,20250102,1671,-31.78,20250115,480,137.50,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,130252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1130,82,2,7.82,2297508153,2065284,148.03,1049,1157,1036,1362,734,1048,1112.45,4.44,0,49268,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,353,15.48,0.96,12,6.61,73.00,1183.00,1671,20250115,-32.38,480,20240805,135.42,1671,-32.38,20250115,812,39.16,20250102,1671,-32.38,20250115,480,135.42,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,120254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1114,66,2,6.30,1879049268,1693838,121.41,1049,1157,1036,1362,734,1048,1109.35,4.44,0,6811,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,348,15.26,0.94,12,5.42,73.00,1183.00,1671,20250115,-33.33,480,20240805,132.08,1671,-33.33,20250115,812,37.19,20250102,1671,-33.33,20250115,480,132.08,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,110252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1080,32,2,3.05,553917192,519414,37.23,1049,1087,1036,1362,734,1048,1066.43,4.44,0,25882,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,338,14.79,0.91,12,1.66,73.00,1183.00,1671,20250115,-35.37,480,20240805,125.00,1671,-35.37,20250115,812,33.00,20250102,1671,-35.37,20250115,480,125.00,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,100253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1075,27,2,2.58,401455954,377725,27.07,1049,1080,1036,1362,734,1048,1062.83,4.44,0,29304,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,336,14.73,0.91,12,1.21,73.00,1183.00,1671,20250115,-35.67,480,20240805,123.96,1671,-35.67,20250115,812,32.39,20250102,1671,-35.67,20250115,480,123.96,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N +20250314,090253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1055,7,2,0.67,18844350,17958,1.29,1049,1060,1045,1362,734,1048,1049.37,4.44,0,-13969,1102,1075,1043,1016,984,1088,1029,156,314,500,620,1,1,31257341,330,14.45,0.89,12,0.06,73.00,1183.00,1671,20250115,-36.86,480,20240805,119.79,1671,-36.86,20250115,812,29.93,20250102,1671,-36.86,20250115,480,119.79,20240805,0.01,N,011080,500,156 억,,1389257,N,N,0,N,00,N 20250313,160250,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1048,24,2,2.34,1450905077,1392241,99.97,1039,1070,1011,1331,717,1024,1042.13,4.05,0,135513,1080,1052,1034,1006,988,1043,997,153,307,500,610,1,1,30583221,321,14.36,0.89,12,4.55,73.00,1183.00,1671,20250115,-37.28,480,20240805,118.33,1671,-37.28,20250115,812,29.06,20250102,1671,-37.28,20250115,480,118.33,20240805,0.01,N,011080,500,152 억,,1238506,N,N,0,N,00,N 20250313,150251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1060,36,2,3.52,1386893620,1331557,95.61,1039,1070,1011,1331,717,1024,1041.56,4.05,0,146107,1080,1052,1034,1006,988,1043,997,153,307,500,610,1,1,30583221,324,14.52,0.90,12,4.35,73.00,1183.00,1671,20250115,-36.56,480,20240805,120.83,1671,-36.56,20250115,812,30.54,20250102,1671,-36.56,20250115,480,120.83,20240805,0.01,N,011080,500,152 억,,1238506,N,N,0,N,00,N 20250313,140251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1056,32,2,3.12,1232520499,1184881,85.08,1039,1070,1011,1331,717,1024,1040.21,4.05,0,126220,1080,1052,1034,1006,988,1043,997,153,307,500,610,1,1,30583221,323,14.47,0.89,12,3.87,73.00,1183.00,1671,20250115,-36.80,480,20240805,120.00,1671,-36.80,20250115,812,30.05,20250102,1671,-36.80,20250115,480,120.00,20240805,0.01,N,011080,500,152 억,,1238506,N,N,0,N,00,N diff --git a/011090/price/prices-20250301.csv b/011090/price/prices-20250301.csv index 5ca2ac78bb88..ebceb495dd96 100644 --- a/011090/price/prices-20250301.csv +++ b/011090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,10848634,21169,37.83,513,516,511,666,360,513,512.48,0.60,0,15,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.04,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,362691,N,N,18,N,00,N +20250314,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,511,-2,5,-0.39,10636424,20755,37.09,513,516,511,666,360,513,512.48,0.60,0,-41,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.03,-328.00,659.00,756,20241212,-32.41,421,20241210,21.38,625,-18.24,20250103,495,3.23,20250203,756,-32.41,20241212,421,21.38,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,140252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,8410518,16404,29.31,513,516,511,666,360,513,512.71,0.60,0,-847,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.03,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,130252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,3647732,7108,12.70,513,516,512,666,360,513,513.19,0.60,0,-464,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.01,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,120254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,3570118,6957,12.43,513,516,512,666,360,513,513.17,0.60,0,-464,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.01,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,110252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,1439451,2803,5.01,513,516,512,666,360,513,513.54,0.60,0,-290,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.00,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,100253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,2,2,0.39,686687,1338,2.39,513,516,512,666,360,513,513.22,0.60,0,-290,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,309,-1.57,0.78,12,0.00,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N +20250314,090253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,0,0,0.00,0,0,0,666,360,513,0.00,0.60,0,0,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.00,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N 20250313,160251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,28689255,55957,67.51,513,516,509,666,360,513,512.70,0.61,0,-21246,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.09,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,365537,N,N,174,N,00,N 20250313,150251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,23477074,45741,55.19,513,516,511,666,360,513,513.26,0.61,0,-20001,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.08,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N 20250313,140251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,18558110,36133,43.60,513,516,512,666,360,513,513.61,0.61,0,-12561,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.06,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N diff --git a/011150/price/prices-20250301.csv b/011150/price/prices-20250301.csv index 2c6c482a0ebf..27360092c271 100644 --- a/011150/price/prices-20250301.csv +++ b/011150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,55,2,1.80,946876455,305294,231.63,3040,3140,3040,3970,2140,3055,3101.51,3.96,0,72595,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1117,22.37,1.34,12,0.85,139.00,2315.00,6490,20240617,-52.08,2530,20241209,22.92,3275,-5.04,20250225,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,150255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,60,2,1.96,806505280,260157,197.38,3040,3140,3040,3970,2140,3055,3100.07,3.96,0,57719,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1119,22.41,1.35,12,0.72,139.00,2315.00,6490,20240617,-52.00,2530,20241209,23.12,3275,-4.89,20250225,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,140253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,65,2,2.13,581973970,188119,142.73,3040,3125,3040,3970,2140,3055,3093.65,3.96,0,66031,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1121,22.45,1.35,12,0.52,139.00,2315.00,6490,20240617,-51.93,2530,20241209,23.32,3275,-4.73,20250225,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,130252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,45,2,1.47,377383952,122282,92.77,3040,3105,3040,3970,2140,3055,3086.18,3.96,0,41672,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1114,22.30,1.34,12,0.34,139.00,2315.00,6490,20240617,-52.23,2530,20241209,22.53,3275,-5.34,20250225,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,120254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,30,2,0.98,289409177,93861,71.21,3040,3105,3040,3970,2140,3055,3083.38,3.96,0,28809,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1108,22.19,1.33,12,0.26,139.00,2315.00,6490,20240617,-52.47,2530,20241209,21.94,3275,-5.80,20250225,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,110253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,35,2,1.15,224465463,72848,55.27,3040,3105,3040,3970,2140,3055,3081.29,3.96,0,22283,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1110,22.23,1.33,12,0.20,139.00,2315.00,6490,20240617,-52.39,2530,20241209,22.13,3275,-5.65,20250225,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,100254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,45,2,1.47,183029293,59461,45.11,3040,3100,3040,3970,2140,3055,3078.14,3.96,0,23867,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1114,22.30,1.34,12,0.17,139.00,2315.00,6490,20240617,-52.23,2530,20241209,22.53,3275,-5.34,20250225,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N +20250314,090254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,-15,5,-0.49,11788885,3862,2.93,3040,3065,3040,3970,2140,3055,3052.53,3.96,0,2083,3088,3071,3058,3041,3028,3070,3040,180,915,500,2010,5,1,35930773,1092,21.87,1.31,12,0.01,139.00,2315.00,6490,20240617,-53.16,2530,20241209,20.16,3275,-7.18,20250225,2845,6.85,20250203,6490,-53.16,20240617,2530,20.16,20241209,2.92,N,011150,500,179 억,,1424196,N,N,0,N,00,N 20250313,160251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,0,3,0.00,399341130,130505,58.67,3055,3075,3045,3970,2140,3055,3059.97,3.84,0,26425,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1098,24.84,1.41,12,0.36,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N 20250313,150252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,10,2,0.33,373568625,122080,54.88,3055,3075,3045,3970,2140,3055,3060.03,3.84,0,24317,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1101,24.92,1.42,12,0.34,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N 20250313,140251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,20,2,0.65,317709203,103900,46.71,3055,3075,3045,3970,2140,3055,3057.84,3.84,0,18454,3155,3105,3055,3005,2955,3130,3030,180,915,500,2010,5,1,35930773,1105,25.00,1.42,12,0.29,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3275,-6.11,20250225,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.98,N,011150,500,179 억,,1380276,N,N,112,N,00,N diff --git a/011170/price/prices-20250301.csv b/011170/price/prices-20250301.csv index 1f0225cd614a..6022ee5fdc96 100644 --- a/011170/price/prices-20250301.csv +++ b/011170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74100,-1300,5,-1.72,16628724450,221701,45.04,76000,78300,73300,98000,52800,75400,75005.61,21.84,0,-22075,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31697,-62.43,0.20,12,0.52,-1187.00,363366.00,128600,20240304,-42.38,51800,20250210,43.05,80000,-7.37,20250307,51800,43.05,20250210,125500,-40.96,20240520,51800,43.05,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,1120,N,00,N +20250314,150255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74700,-700,5,-0.93,15120540050,201392,40.92,76000,78300,73300,98000,52800,75400,75079.98,21.84,0,-20174,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31953,-62.93,0.21,12,0.47,-1187.00,363366.00,128600,20240304,-41.91,51800,20250210,44.21,80000,-6.62,20250307,51800,44.21,20250210,125500,-40.48,20240520,51800,44.21,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,140253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74000,-1400,5,-1.86,11599795100,153837,31.26,76000,78300,73600,98000,52800,75400,75403.16,21.84,0,-11698,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31654,-62.34,0.20,12,0.36,-1187.00,363366.00,128600,20240304,-42.46,51800,20250210,42.86,80000,-7.50,20250307,51800,42.86,20250210,125500,-41.04,20240520,51800,42.86,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74000,-1400,5,-1.86,10466257750,138524,28.14,76000,78300,73600,98000,52800,75400,75555.67,21.84,0,-10234,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31654,-62.34,0.20,12,0.32,-1187.00,363366.00,128600,20240304,-42.46,51800,20250210,42.86,80000,-7.50,20250307,51800,42.86,20250210,125500,-41.04,20240520,51800,42.86,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,120255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74100,-1300,5,-1.72,9751850300,128900,26.19,76000,78300,73600,98000,52800,75400,75654.59,21.84,0,-7711,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31697,-62.43,0.20,12,0.30,-1187.00,363366.00,128600,20240304,-42.38,51800,20250210,43.05,80000,-7.37,20250307,51800,43.05,20250210,125500,-40.96,20240520,51800,43.05,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74500,-900,5,-1.19,8495685250,111978,22.75,76000,78300,73600,98000,52800,75400,75869.67,21.84,0,-7427,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31868,-62.76,0.21,12,0.26,-1187.00,363366.00,128600,20240304,-42.07,51800,20250210,43.82,80000,-6.88,20250307,51800,43.82,20250210,125500,-40.64,20240520,51800,43.82,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74700,-700,5,-0.93,5629723350,73432,14.92,76000,78300,74600,98000,52800,75400,76667.60,21.84,0,-8620,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,31953,-62.93,0.21,12,0.17,-1187.00,363366.00,128600,20240304,-41.91,51800,20250210,44.21,80000,-6.62,20250307,51800,44.21,20250210,125500,-40.48,20240520,51800,44.21,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N +20250314,090254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76500,1100,2,1.46,381392100,5020,1.02,76000,76800,75200,98000,52800,75400,75986.68,21.84,0,-1502,81533,78466,76033,72966,70533,80000,74500,2139,22600,5000,54280,100,1,42775419,32723,-64.45,0.21,12,0.01,-1187.00,363366.00,128600,20240304,-40.51,51800,20250210,47.68,80000,-4.38,20250307,51800,47.68,20250210,125500,-39.04,20240520,51800,47.68,20250210,0.51,N,011170,5000,2138 억,,9342826,N,N,2609,N,00,N 20250313,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75400,500,2,0.67,37449669200,491474,193.27,75100,79100,73600,97300,52500,74900,76199.03,22.19,0,-115599,77766,76332,74566,73132,71366,77050,73850,2139,22400,5000,53920,100,1,42775419,32253,-63.52,0.21,12,1.15,-1187.00,363366.00,128600,20240304,-41.37,51800,20250210,45.56,80000,-5.75,20250307,51800,45.56,20250210,125500,-39.92,20240520,51800,45.56,20250210,0.51,N,011170,5000,2138 억,,9493819,N,N,2587,N,00,N 20250313,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75900,1000,2,1.34,27499127400,359542,141.39,75100,79100,73600,97300,52500,74900,76484.14,22.19,0,-98541,77766,76332,74566,73132,71366,77050,73850,2139,22400,5000,53920,100,1,42775419,32467,-63.94,0.21,12,0.84,-1187.00,363366.00,128600,20240304,-40.98,51800,20250210,46.53,80000,-5.12,20250307,51800,46.53,20250210,125500,-39.52,20240520,51800,46.53,20250210,0.51,N,011170,5000,2138 억,,9493819,N,N,209,N,00,N 20250313,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76400,1500,2,2.00,23091877700,301799,118.68,75100,79100,73600,97300,52500,74900,76514.55,22.19,0,-74176,77766,76332,74566,73132,71366,77050,73850,2139,22400,5000,53920,100,1,42775419,32680,-64.36,0.21,12,0.71,-1187.00,363366.00,128600,20240304,-40.59,51800,20250210,47.49,80000,-4.50,20250307,51800,47.49,20250210,125500,-39.12,20240520,51800,47.49,20250210,0.51,N,011170,5000,2138 억,,9493819,N,N,209,N,00,N diff --git a/011200/price/prices-20250301.csv b/011200/price/prices-20250301.csv index 5ad6d41e6800..aa0bf5c97a41 100644 --- a/011200/price/prices-20250301.csv +++ b/011200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20700,100,2,0.49,40390715375,1959443,72.30,20750,21150,20250,26750,14450,20600,20613.25,9.90,0,-134252,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,182375,4.82,0.65,12,0.22,4293.00,31615.00,22650,20250310,-8.61,14250,20240419,45.26,22650,-8.61,20250310,17460,18.56,20250102,22650,-8.61,20250310,14250,45.26,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,11064,N,00,N +20250314,150255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,150,2,0.73,36308721375,1762562,65.03,20750,21150,20250,26750,14450,20600,20599.97,9.90,0,-89349,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,182816,4.83,0.66,12,0.20,4293.00,31615.00,22650,20250310,-8.39,14250,20240419,45.61,22650,-8.39,20250310,17460,18.84,20250102,22650,-8.39,20250310,14250,45.61,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,140253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20600,0,3,0.00,27630031075,1344168,49.60,20750,21150,20250,26750,14450,20600,20555.43,9.90,0,-5073,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,181494,4.80,0.65,12,0.15,4293.00,31615.00,22650,20250310,-9.05,14250,20240419,44.56,22650,-9.05,20250310,17460,17.98,20250102,22650,-9.05,20250310,14250,44.56,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,130253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20600,0,3,0.00,23288678500,1132757,41.80,20750,21150,20250,26750,14450,20600,20559.22,9.90,0,26480,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,181494,4.80,0.65,12,0.13,4293.00,31615.00,22650,20250310,-9.05,14250,20240419,44.56,22650,-9.05,20250310,17460,17.98,20250102,22650,-9.05,20250310,14250,44.56,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,120255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20700,100,2,0.49,20874193825,1015915,37.48,20750,21150,20250,26750,14450,20600,20547.09,9.90,0,15075,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,182375,4.82,0.65,12,0.12,4293.00,31615.00,22650,20250310,-8.61,14250,20240419,45.26,22650,-8.61,20250310,17460,18.56,20250102,22650,-8.61,20250310,14250,45.26,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,110253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20575,-25,5,-0.12,17344440675,844963,31.18,20750,21150,20250,26750,14450,20600,20526.70,9.90,0,-30,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,181274,4.79,0.65,12,0.10,4293.00,31615.00,22650,20250310,-9.16,14250,20240419,44.39,22650,-9.16,20250310,17460,17.84,20250102,22650,-9.16,20250310,14250,44.39,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,100254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20400,-200,5,-0.97,10484293725,508302,18.76,20750,21150,20350,26750,14450,20600,20626.21,9.90,0,-76844,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,179732,4.75,0.65,12,0.06,4293.00,31615.00,22650,20250310,-9.93,14250,20240419,43.16,22650,-9.93,20250310,17460,16.84,20250102,22650,-9.93,20250310,14250,43.16,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N +20250314,090254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,200,2,0.97,2089935475,99888,3.69,20750,21150,20700,26750,14450,20600,20929.06,9.90,0,24704,21333,20966,20733,20366,20133,20850,20250,44052,6150,5000,15240,50,1,881039496,183256,4.85,0.66,12,0.01,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.33,N,011200,5000,44051 억,,87183198,N,N,30616,N,00,N 20250313,160251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20600,-350,5,-1.67,55462393825,2678379,123.14,20900,21100,20500,27200,14700,20950,20708.22,9.79,0,471135,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,181494,12.62,0.66,12,0.30,1632.00,31115.00,22650,20250310,-9.05,14250,20240419,44.56,22650,-9.05,20250310,17460,17.98,20250102,22650,-9.05,20250310,14250,44.56,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,30451,N,00,N 20250313,150252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,-200,5,-0.95,33739290950,1624286,74.68,20900,21100,20500,27200,14700,20950,20771.74,9.79,0,140838,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,182816,12.71,0.67,12,0.18,1632.00,31115.00,22650,20250310,-8.39,14250,20240419,45.61,22650,-8.39,20250310,17460,18.84,20250102,22650,-8.39,20250310,14250,45.61,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N 20250313,140252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-150,5,-0.72,30026057550,1445310,66.45,20900,21100,20500,27200,14700,20950,20774.80,9.79,0,123897,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,183256,12.75,0.67,12,0.16,1632.00,31115.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N diff --git a/011210/price/prices-20250301.csv b/011210/price/prices-20250301.csv index 4822240114c4..0f06ff30a872 100644 --- a/011210/price/prices-20250301.csv +++ b/011210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44550,-250,5,-0.56,2557593000,57118,28.86,44800,45600,44200,58200,31400,44800,44777.43,15.06,0,-17073,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12115,13.25,0.35,12,0.21,3363.00,128326.00,61700,20240618,-27.80,36400,20241206,22.39,46600,-4.40,20250313,36900,20.73,20250203,61700,-27.80,20240618,36400,22.39,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,1035,N,00,N +20250314,150256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44750,-50,5,-0.11,2337981800,52205,26.38,44800,45600,44200,58200,31400,44800,44784.63,15.06,0,-15080,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12170,13.31,0.35,12,0.19,3363.00,128326.00,61700,20240618,-27.47,36400,20241206,22.94,46600,-3.97,20250313,36900,21.27,20250203,61700,-27.47,20240618,36400,22.94,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,140253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44750,-50,5,-0.11,2076930350,46362,23.43,44800,45600,44200,58200,31400,44800,44798.12,15.06,0,-12930,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12170,13.31,0.35,12,0.17,3363.00,128326.00,61700,20240618,-27.47,36400,20241206,22.94,46600,-3.97,20250313,36900,21.27,20250203,61700,-27.47,20240618,36400,22.94,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,130253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44800,0,3,0.00,1805265500,40293,20.36,44800,45600,44200,58200,31400,44800,44803.45,15.06,0,-9454,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12183,13.32,0.35,12,0.15,3363.00,128326.00,61700,20240618,-27.39,36400,20241206,23.08,46600,-3.86,20250313,36900,21.41,20250203,61700,-27.39,20240618,36400,23.08,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,120255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44750,-50,5,-0.11,1659510125,37037,18.71,44800,45600,44200,58200,31400,44800,44806.82,15.06,0,-7904,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12170,13.31,0.35,12,0.14,3363.00,128326.00,61700,20240618,-27.47,36400,20241206,22.94,46600,-3.97,20250313,36900,21.27,20250203,61700,-27.47,20240618,36400,22.94,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,110254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44550,-250,5,-0.56,1483538450,33091,16.72,44800,45600,44200,58200,31400,44800,44832.08,15.06,0,-6480,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12115,13.25,0.35,12,0.12,3363.00,128326.00,61700,20240618,-27.80,36400,20241206,22.39,46600,-4.40,20250313,36900,20.73,20250203,61700,-27.80,20240618,36400,22.39,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,100254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44850,50,2,0.11,936602250,20786,10.50,44800,45600,44550,58200,31400,44800,45059.28,15.06,0,-4691,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12197,13.34,0.35,12,0.08,3363.00,128326.00,61700,20240618,-27.31,36400,20241206,23.21,46600,-3.76,20250313,36900,21.54,20250203,61700,-27.31,20240618,36400,23.21,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N +20250314,090255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44600,-200,5,-0.45,68524350,1534,0.78,44800,44800,44550,58200,31400,44800,44670.37,15.06,0,443,47866,46332,45066,43532,42266,47100,44300,1360,13400,5000,34040,50,1,27195083,12129,13.26,0.35,12,0.01,3363.00,128326.00,61700,20240618,-27.71,36400,20241206,22.53,46600,-4.29,20250313,36900,20.87,20250203,61700,-27.71,20240618,36400,22.53,20241206,0.75,N,011210,5000,1359 억,,4094972,N,N,2618,N,00,N 20250313,160252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44800,500,2,1.13,8969986800,197396,261.21,44300,46600,43800,57500,31050,44300,45441.90,15.00,0,5608,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12183,13.32,0.35,12,0.73,3363.00,128326.00,61700,20240618,-27.39,36400,20241206,23.08,46600,-3.86,20250313,36900,21.41,20250203,61700,-27.39,20240618,36400,23.08,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,2603,N,00,N 20250313,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45500,1200,2,2.71,7298337275,160117,211.88,44300,46600,43800,57500,31050,44300,45581.36,15.00,0,-359,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12374,13.53,0.35,12,0.59,3363.00,128326.00,61700,20240618,-26.26,36400,20241206,25.00,46600,-2.36,20250313,36900,23.31,20250203,61700,-26.26,20240618,36400,25.00,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N 20250313,140252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45600,1300,2,2.93,6656968675,146019,193.22,44300,46600,43800,57500,31050,44300,45589.83,15.00,0,5676,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12401,13.56,0.36,12,0.54,3363.00,128326.00,61700,20240618,-26.09,36400,20241206,25.27,46600,-2.15,20250313,36900,23.58,20250203,61700,-26.09,20240618,36400,25.27,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N diff --git a/011230/price/prices-20250301.csv b/011230/price/prices-20250301.csv index ae5e37248f85..3355671afd1d 100644 --- a/011230/price/prices-20250301.csv +++ b/011230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,-5,5,-0.14,100025765,28583,40.11,3465,3655,3465,4530,2440,3485,3499.49,4.38,0,-1712,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,588,-7.63,2.45,12,0.17,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,740898,N,N,4,N,00,N +20250314,150256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3500,15,2,0.43,89820865,25659,36.00,3465,3655,3465,4530,2440,3485,3500.56,4.38,0,-500,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,592,-7.68,2.47,12,0.15,-456.00,1419.00,4850,20240430,-27.84,2490,20241113,40.56,3745,-6.54,20250203,2975,17.65,20250214,4850,-27.84,20240430,2490,40.56,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3505,20,2,0.57,78984035,22569,31.67,3465,3655,3465,4530,2440,3485,3499.67,4.38,0,-518,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,592,-7.69,2.47,12,0.13,-456.00,1419.00,4850,20240430,-27.73,2490,20241113,40.76,3745,-6.41,20250203,2975,17.82,20250214,4850,-27.73,20240430,2490,40.76,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,130254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3495,10,2,0.29,70565075,20159,28.29,3465,3655,3465,4530,2440,3485,3500.43,4.38,0,-1344,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,591,-7.66,2.46,12,0.12,-456.00,1419.00,4850,20240430,-27.94,2490,20241113,40.36,3745,-6.68,20250203,2975,17.48,20250214,4850,-27.94,20240430,2490,40.36,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3490,5,2,0.14,48493885,13837,19.42,3465,3655,3465,4530,2440,3485,3504.65,4.38,0,-164,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,590,-7.65,2.46,12,0.08,-456.00,1419.00,4850,20240430,-28.04,2490,20241113,40.16,3745,-6.81,20250203,2975,17.31,20250214,4850,-28.04,20240430,2490,40.16,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,110254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3500,15,2,0.43,39790280,11347,15.92,3465,3655,3465,4530,2440,3485,3506.68,4.38,0,24,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,592,-7.68,2.47,12,0.07,-456.00,1419.00,4850,20240430,-27.84,2490,20241113,40.56,3745,-6.54,20250203,2975,17.65,20250214,4850,-27.84,20240430,2490,40.56,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,100255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3495,10,2,0.29,32395860,9229,12.95,3465,3655,3465,4530,2440,3485,3510.22,4.38,0,46,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,591,-7.66,2.46,12,0.05,-456.00,1419.00,4850,20240430,-27.94,2490,20241113,40.36,3745,-6.68,20250203,2975,17.48,20250214,4850,-27.94,20240430,2490,40.36,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N +20250314,090255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3475,-10,5,-0.29,8805215,2532,3.55,3465,3480,3465,4530,2440,3485,3477.57,4.38,0,722,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,587,-7.62,2.45,12,0.01,-456.00,1419.00,4850,20240430,-28.35,2490,20241113,39.56,3745,-7.21,20250203,2975,16.81,20250214,4850,-28.35,20240430,2490,39.56,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N 20250313,160252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3485,-85,5,-2.38,252679060,71263,78.07,3570,3635,3475,4640,2500,3570,3545.73,4.39,0,-6761,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,589,-7.64,2.46,12,0.42,-456.00,1419.00,4850,20240430,-28.14,2490,20241113,39.96,3745,-6.94,20250203,2975,17.14,20250214,4850,-28.14,20240430,2490,39.96,20241113,0.00,N,011230,1000,169 억,,742754,N,N,37,N,00,N 20250313,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3510,-60,5,-1.68,240556400,67794,74.27,3570,3635,3475,4640,2500,3570,3548.34,4.39,0,-6007,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,593,-7.70,2.47,12,0.40,-456.00,1419.00,4850,20240430,-27.63,2490,20241113,40.96,3745,-6.28,20250203,2975,17.98,20250214,4850,-27.63,20240430,2490,40.96,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N 20250313,140253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3505,-65,5,-1.82,184646675,51832,56.78,3570,3635,3490,4640,2500,3570,3562.41,4.39,0,-414,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,592,-7.69,2.47,12,0.31,-456.00,1419.00,4850,20240430,-27.73,2490,20241113,40.76,3745,-6.41,20250203,2975,17.82,20250214,4850,-27.73,20240430,2490,40.76,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N diff --git a/011280/price/prices-20250301.csv b/011280/price/prices-20250301.csv index 3fa1df9d1c54..8389aa06ad33 100644 --- a/011280/price/prices-20250301.csv +++ b/011280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,40,2,1.93,178457305,85195,57.44,2070,2110,2065,2690,1450,2070,2094.63,0.48,0,11897,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1494,29.72,0.43,12,0.12,71.00,4885.00,3855,20240319,-45.27,1820,20241209,15.93,2780,-24.10,20250228,1914,10.24,20250102,3855,-45.27,20240319,1820,15.93,20241209,1.35,N,011280,500,354 억,,337894,N,N,21,N,00,N +20250314,150256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,30,2,1.45,152915195,73052,49.26,2070,2110,2065,2690,1450,2070,2093.24,0.48,0,7122,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1487,29.58,0.43,12,0.10,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,140254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,30,2,1.45,128349275,61352,41.37,2070,2110,2065,2690,1450,2070,2092.01,0.48,0,5627,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1487,29.58,0.43,12,0.09,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,130254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,30,2,1.45,113532830,54283,36.60,2070,2110,2065,2690,1450,2070,2091.50,0.48,0,4290,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1487,29.58,0.43,12,0.08,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,120256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,35,2,1.69,104087300,49789,33.57,2070,2110,2065,2690,1450,2070,2090.57,0.48,0,4228,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1490,29.65,0.43,12,0.07,71.00,4885.00,3855,20240319,-45.40,1820,20241209,15.66,2780,-24.28,20250228,1914,9.98,20250102,3855,-45.40,20240319,1820,15.66,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,110254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,35,2,1.69,75697400,36309,24.48,2070,2105,2065,2690,1450,2070,2084.81,0.48,0,5333,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1490,29.65,0.43,12,0.05,71.00,4885.00,3855,20240319,-45.40,1820,20241209,15.66,2780,-24.28,20250228,1914,9.98,20250102,3855,-45.40,20240319,1820,15.66,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,10,2,0.48,52899380,25378,17.11,2070,2100,2065,2690,1450,2070,2084.46,0.48,0,2086,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1473,29.30,0.43,12,0.04,71.00,4885.00,3855,20240319,-46.04,1820,20241209,14.29,2780,-25.18,20250228,1914,8.67,20250102,3855,-46.04,20240319,1820,14.29,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N +20250314,090255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,5,2,0.24,6968985,3360,2.27,2070,2085,2070,2690,1450,2070,2074.10,0.48,0,-541,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1469,29.23,0.42,12,0.00,71.00,4885.00,3855,20240319,-46.17,1820,20241209,14.01,2780,-25.36,20250228,1914,8.41,20250102,3855,-46.17,20240319,1820,14.01,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N 20250313,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-45,5,-2.13,305305840,146103,77.82,2120,2130,2070,2745,1485,2115,2089.79,0.50,0,-23737,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1466,29.15,0.42,12,0.21,71.00,4885.00,3855,20240319,-46.30,1820,20241209,13.74,2780,-25.54,20250228,1914,8.15,20250102,3855,-46.30,20240319,1820,13.74,20241209,1.35,N,011280,500,354 억,,350815,N,N,205,N,00,N 20250313,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-40,5,-1.89,252920645,120824,64.36,2120,2130,2075,2745,1485,2115,2093.30,0.50,0,-19192,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1469,29.23,0.42,12,0.17,71.00,4885.00,3855,20240319,-46.17,1820,20241209,14.01,2780,-25.36,20250228,1914,8.41,20250102,3855,-46.17,20240319,1820,14.01,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N 20250313,140253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-30,5,-1.42,207564125,99018,52.74,2120,2130,2080,2745,1485,2115,2096.23,0.50,0,-11940,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1476,29.37,0.43,12,0.14,71.00,4885.00,3855,20240319,-45.91,1820,20241209,14.56,2780,-25.00,20250228,1914,8.93,20250102,3855,-45.91,20240319,1820,14.56,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N diff --git a/011300/price/prices-20250301.csv b/011300/price/prices-20250301.csv index 060daccb1318..e4b73ebf1b13 100644 --- a/011300/price/prices-20250301.csv +++ b/011300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,3,2,0.59,98322069,194244,65.00,510,516,503,656,354,505,506.18,0.17,0,34028,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,689,-0.97,1.58,12,0.14,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,229577,N,N,61,N,00,N +20250314,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,509,4,2,0.79,92361708,182480,61.06,510,516,503,656,354,505,506.15,0.17,0,38775,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,690,-0.97,1.59,12,0.13,-526.00,321.00,1410,20240610,-63.90,332,20241114,53.31,847,-39.91,20250115,457,11.38,20250305,1595,-68.09,20240610,376,35.37,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,3,2,0.59,83059473,164220,54.95,510,516,503,656,354,505,505.78,0.17,0,33650,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,689,-0.97,1.58,12,0.12,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,3,2,0.59,64157460,126890,42.46,510,516,503,656,354,505,505.61,0.17,0,29797,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,689,-0.97,1.58,12,0.09,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,509,4,2,0.79,57781410,114269,38.24,510,516,503,656,354,505,505.66,0.17,0,28028,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,690,-0.97,1.59,12,0.08,-526.00,321.00,1410,20240610,-63.90,332,20241114,53.31,847,-39.91,20250115,457,11.38,20250305,1595,-68.09,20240610,376,35.37,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,110254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,507,2,2,0.40,53592376,106006,35.47,510,516,503,656,354,505,505.56,0.17,0,27418,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,687,-0.96,1.58,12,0.08,-526.00,321.00,1410,20240610,-64.04,332,20241114,52.71,847,-40.14,20250115,457,10.94,20250305,1595,-68.21,20240610,376,34.84,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,100255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,0,3,0.00,43979065,87078,29.14,510,516,503,656,354,505,505.05,0.17,0,24034,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,685,-0.96,1.57,12,0.06,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N +20250314,090255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,509,4,2,0.79,27018,53,0.02,510,510,509,656,354,505,509.77,0.17,0,0,527,516,509,498,491,521,503,136,151,100,340,1,1,135567675,690,-0.97,1.59,12,0.00,-526.00,321.00,1410,20240610,-63.90,332,20241114,53.31,847,-39.91,20250115,457,11.38,20250305,1595,-68.09,20240610,376,35.37,20241114,0.06,N,011300,100,135 억,,229577,N,N,0,N,00,N 20250313,160253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,3,2,0.60,152052076,297533,45.34,502,520,502,652,352,502,511.05,0.17,0,-9039,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,685,-0.96,1.57,12,0.22,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N 20250313,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,6,2,1.20,145274111,284138,43.30,502,520,502,652,352,502,511.28,0.17,0,-12028,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,689,-0.97,1.58,12,0.21,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N 20250313,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,6,2,1.20,124615057,243364,37.08,502,520,502,652,352,502,512.05,0.17,0,-22347,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,689,-0.97,1.58,12,0.18,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N diff --git a/011320/price/prices-20250301.csv b/011320/price/prices-20250301.csv index e40f31187589..7603e004abfb 100644 --- a/011320/price/prices-20250301.csv +++ b/011320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,5,2,0.14,67506175,19389,105.04,3470,3530,3440,4540,2450,3495,3481.67,1.90,0,-420,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,676,10.61,0.58,12,0.10,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,5,2,0.14,46784405,13461,72.93,3470,3530,3440,4540,2450,3495,3475.55,1.90,0,-147,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,676,10.61,0.58,12,0.07,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,0,3,0.00,40872885,11767,63.75,3470,3530,3440,4540,2450,3495,3473.52,1.90,0,-59,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,675,10.59,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-5,5,-0.14,38012915,10944,59.29,3470,3530,3440,4540,2450,3495,3473.40,1.90,0,-55,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,674,10.58,0.57,12,0.06,330.00,6072.00,5200,20240527,-32.88,3155,20241210,10.62,3645,-4.25,20250218,3380,3.25,20250123,5200,-32.88,20240527,3155,10.62,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,0,3,0.00,37719605,10860,58.84,3470,3530,3440,4540,2450,3495,3473.26,1.90,0,-5,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,675,10.59,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-20,5,-0.57,12614775,3619,19.61,3470,3530,3470,4540,2450,3495,3485.71,1.90,0,-60,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,671,10.53,0.57,12,0.02,330.00,6072.00,5200,20240527,-33.17,3155,20241210,10.14,3645,-4.66,20250218,3380,2.81,20250123,5200,-33.17,20240527,3155,10.14,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,100256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,0,3,0.00,2094075,599,3.25,3470,3530,3470,4540,2450,3495,3495.95,1.90,0,72,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,675,10.59,0.58,12,0.00,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N +20250314,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,142270,41,0.22,3470,3470,3470,4540,2450,3495,3470.00,1.90,0,-6,3531,3512,3491,3472,3451,3502,3462,97,1045,500,2440,5,1,19320695,670,10.52,0.57,12,0.00,330.00,6072.00,5200,20240527,-33.27,3155,20241210,9.98,3645,-4.80,20250218,3380,2.66,20250123,5200,-33.27,20240527,3155,9.98,20241210,2.83,N,011320,500,96 억,,367869,N,N,0,N,00,N 20250313,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-5,5,-0.14,64346960,18458,149.02,3505,3510,3470,4550,2450,3500,3486.13,1.85,0,-3329,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,675,10.59,0.58,12,0.10,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N 20250313,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-25,5,-0.71,63672425,18265,147.46,3505,3510,3470,4550,2450,3500,3486.03,1.85,0,-3137,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,671,10.53,0.57,12,0.09,330.00,6072.00,5200,20240527,-33.17,3155,20241210,10.14,3645,-4.66,20250218,3380,2.81,20250123,5200,-33.17,20240527,3155,10.14,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N 20250313,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-30,5,-0.86,61649575,17683,142.77,3505,3510,3470,4550,2450,3500,3486.38,1.85,0,-2575,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,670,10.52,0.57,12,0.09,330.00,6072.00,5200,20240527,-33.27,3155,20241210,9.98,3645,-4.80,20250218,3380,2.66,20250123,5200,-33.27,20240527,3155,9.98,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N diff --git a/011330/price/prices-20250301.csv b/011330/price/prices-20250301.csv index b5ae94bf2962..2b490964f22f 100644 --- a/011330/price/prices-20250301.csv +++ b/011330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,-3,5,-0.23,55765612,43059,29.44,1303,1315,1285,1693,913,1303,1295.10,1.14,0,-15661,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.64,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.20,N,011330,500,489 억,,1107356,N,N,22,N,00,N +20250314,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-2,5,-0.15,50915951,39326,26.89,1303,1315,1285,1693,913,1303,1294.71,1.14,0,-14160,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1262,-18.86,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-2,5,-0.15,44903242,34686,23.72,1303,1315,1285,1693,913,1303,1294.56,1.14,0,-12892,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1262,-18.86,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,130255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,-6,5,-0.46,40024716,30931,21.15,1303,1315,1285,1693,913,1303,1294.00,1.14,0,-10189,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1258,-18.80,0.86,12,0.03,-69.00,1506.00,2190,20240304,-40.78,1190,20240909,8.99,1500,-13.53,20250102,1200,8.08,20250210,2145,-39.53,20240610,1190,8.99,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,120257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-9,5,-0.69,23131823,17832,12.19,1303,1315,1292,1693,913,1303,1297.21,1.14,0,-7411,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1255,-18.75,0.86,12,0.02,-69.00,1506.00,2190,20240304,-40.91,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,0,3,0.00,17676888,13618,9.31,1303,1315,1292,1693,913,1303,1298.05,1.14,0,-5864,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1264,-18.88,0.87,12,0.01,-69.00,1506.00,2190,20240304,-40.50,1190,20240909,9.50,1500,-13.13,20250102,1200,8.58,20250210,2145,-39.25,20240610,1190,9.50,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,100256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,-3,5,-0.23,7367987,5672,3.88,1303,1315,1292,1693,913,1303,1299.01,1.14,0,-3347,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.01,-69.00,1506.00,2190,20240304,-40.64,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N +20250314,090256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,0,3,0.00,28666,22,0.02,1303,1303,1303,1693,913,1303,1303.00,1.14,0,-3,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1264,-18.88,0.87,12,0.00,-69.00,1506.00,2190,20240304,-40.50,1190,20240909,9.50,1500,-13.13,20250102,1200,8.58,20250210,2145,-39.25,20240610,1190,9.50,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N 20250313,160253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,-9,5,-0.69,191007669,146231,499.39,1312,1331,1296,1705,919,1312,1306.21,1.13,0,-26583,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1264,-18.88,0.87,12,0.15,-69.00,1506.00,2190,20240229,-40.50,1190,20240909,9.50,1500,-13.13,20250102,1200,8.58,20250210,2145,-39.25,20240610,1190,9.50,20240909,2.16,N,011330,500,489 억,,1093131,N,N,216,N,00,N 20250313,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-11,5,-0.84,164580699,125937,430.08,1312,1331,1296,1705,919,1312,1306.85,1.13,0,-14160,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1262,-18.86,0.86,12,0.13,-69.00,1506.00,2190,20240229,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N 20250313,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1312,0,3,0.00,146364076,111943,382.29,1312,1331,1296,1705,919,1312,1307.49,1.13,0,-8422,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1273,-19.01,0.87,12,0.12,-69.00,1506.00,2190,20240229,-40.09,1190,20240909,10.25,1500,-12.53,20250102,1200,9.33,20250210,2145,-38.83,20240610,1190,10.25,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N diff --git a/011370/price/prices-20250301.csv b/011370/price/prices-20250301.csv index 12c6c30871c5..a1b48858a368 100644 --- a/011370/price/prices-20250301.csv +++ b/011370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,786,-5,5,-0.63,30998934,39398,47.30,800,800,783,1028,554,791,786.82,1.73,0,-732,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,793,9.25,0.20,12,0.04,85.00,3969.00,930,20241219,-15.48,705,20240806,11.49,875,-10.17,20250102,748,5.08,20250122,930,-15.48,20241219,705,11.49,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,150257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,785,-6,5,-0.76,24184634,30728,36.89,800,800,783,1028,554,791,787.06,1.73,0,-730,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,792,9.24,0.20,12,0.03,85.00,3969.00,930,20241219,-15.59,705,20240806,11.35,875,-10.29,20250102,748,4.95,20250122,930,-15.59,20241219,705,11.35,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,-2,5,-0.25,22149340,28137,33.78,800,800,783,1028,554,791,787.20,1.73,0,-675,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,796,9.28,0.20,12,0.03,85.00,3969.00,930,20241219,-15.16,705,20240806,11.91,875,-9.83,20250102,748,5.48,20250122,930,-15.16,20241219,705,11.91,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,-7,5,-0.88,17092063,21715,26.07,800,800,783,1028,554,791,787.11,1.73,0,-567,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,791,9.22,0.20,12,0.02,85.00,3969.00,930,20241219,-15.70,705,20240806,11.21,875,-10.40,20250102,748,4.81,20250122,930,-15.70,20241219,705,11.21,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,783,-8,5,-1.01,12767413,16203,19.45,800,800,783,1028,554,791,787.97,1.73,0,-580,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,790,9.21,0.20,12,0.02,85.00,3969.00,930,20241219,-15.81,705,20240806,11.06,875,-10.51,20250102,748,4.68,20250122,930,-15.81,20241219,705,11.06,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,110255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,787,-4,5,-0.51,8450361,10705,12.85,800,800,787,1028,554,791,789.38,1.73,0,-381,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,794,9.26,0.20,12,0.01,85.00,3969.00,930,20241219,-15.38,705,20240806,11.63,875,-10.06,20250102,748,5.21,20250122,930,-15.38,20241219,705,11.63,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,100256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,791,0,3,0.00,756960,955,1.15,800,800,790,1028,554,791,792.63,1.73,0,-153,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,798,9.31,0.20,12,0.00,85.00,3969.00,930,20241219,-14.95,705,20240806,12.20,875,-9.60,20250102,748,5.75,20250122,930,-14.95,20241219,705,12.20,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N +20250314,090256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,7,2,0.88,95154,119,0.14,800,800,791,1028,554,791,799.61,1.73,0,-14,805,798,788,781,771,801,784,504,237,500,560,1,1,100894865,805,9.39,0.20,12,0.00,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1747990,N,N,0,N,00,N 20250313,160253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,791,8,2,1.02,65938049,83284,171.30,779,795,778,1017,549,783,791.73,1.73,0,-1245,798,790,780,772,762,794,776,504,234,500,560,1,1,100894865,798,9.31,0.20,12,0.08,85.00,3969.00,930,20241219,-14.95,705,20240806,12.20,875,-9.60,20250102,748,5.75,20250122,930,-14.95,20241219,705,12.20,20240806,0.35,N,011370,500,504 억,,1740835,N,N,0,N,00,N 20250313,150254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,7,2,0.89,65035414,82142,168.95,779,795,778,1017,549,783,791.74,1.73,0,-927,798,790,780,772,762,794,776,504,234,500,560,1,1,100894865,797,9.29,0.20,12,0.08,85.00,3969.00,930,20241219,-15.05,705,20240806,12.06,875,-9.71,20250102,748,5.61,20250122,930,-15.05,20241219,705,12.06,20240806,0.35,N,011370,500,504 억,,1740835,N,N,0,N,00,N 20250313,140254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,792,9,2,1.15,63667686,80401,165.37,779,795,778,1017,549,783,791.88,1.73,0,-905,798,790,780,772,762,794,776,504,234,500,560,1,1,100894865,799,9.32,0.20,12,0.08,85.00,3969.00,930,20241219,-14.84,705,20240806,12.34,875,-9.49,20250102,748,5.88,20250122,930,-14.84,20241219,705,12.34,20240806,0.35,N,011370,500,504 억,,1740835,N,N,0,N,00,N diff --git a/011390/price/prices-20250301.csv b/011390/price/prices-20250301.csv index 9ad8b2e48742..2d8908520328 100644 --- a/011390/price/prices-20250301.csv +++ b/011390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,1500,2,2.06,459700000,6214,165.57,74300,75100,72900,94700,51100,72900,73978.29,1.24,0,-353,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,786,22.32,0.60,12,0.59,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,1100,2,1.51,452142300,6112,162.86,74300,75100,72900,94700,51100,72900,73976.34,1.24,0,-361,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,781,22.20,0.60,12,0.58,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,140255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73800,900,2,1.23,402228600,5439,144.92,74300,75100,72900,94700,51100,72900,73952.87,1.24,0,-286,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,779,22.14,0.60,12,0.52,3333.00,123239.00,90600,20241213,-18.54,47600,20240805,55.04,89200,-17.26,20250121,68900,7.11,20250204,90600,-18.54,20241213,47600,55.04,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,130255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,1300,2,1.78,362715700,4905,130.70,74300,75100,72900,94700,51100,72900,73948.37,1.24,0,-90,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,784,22.26,0.60,12,0.46,3333.00,123239.00,90600,20241213,-18.10,47600,20240805,55.88,89200,-16.82,20250121,68900,7.69,20250204,90600,-18.10,20241213,47600,55.88,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,120257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,600,2,0.82,313107400,4233,112.79,74300,75100,72900,94700,51100,72900,73968.45,1.24,0,-229,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,776,22.05,0.60,12,0.40,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,110255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,600,2,0.82,293745800,3970,105.78,74300,75100,72900,94700,51100,72900,73991.66,1.24,0,-300,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,776,22.05,0.60,12,0.38,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,100256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73900,1000,2,1.37,243386500,3284,87.50,74300,75100,73400,94700,51100,72900,74113.19,1.24,0,68,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,780,22.17,0.60,12,0.31,3333.00,123239.00,90600,20241213,-18.43,47600,20240805,55.25,89200,-17.15,20250121,68900,7.26,20250204,90600,-18.43,20241213,47600,55.25,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N +20250314,090257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,1100,2,1.51,42155100,566,15.08,74300,75100,74000,94700,51100,72900,74481.77,1.24,0,31,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,781,22.20,0.60,12,0.05,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N 20250313,160254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72900,1100,2,1.53,270567400,3745,124.17,71800,73400,69100,93300,50300,71800,72254.31,1.36,0,-966,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,770,21.87,0.59,12,0.35,3333.00,123239.00,90600,20241213,-19.54,47600,20240805,53.15,89200,-18.27,20250121,68900,5.81,20250204,90600,-19.54,20241213,47600,53.15,20240805,3.68,N,011390,5000,52 억,,14386,N,N,4,N,00,N 20250313,150254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72600,800,2,1.11,247060500,3421,113.43,71800,73400,69100,93300,50300,71800,72225.64,1.36,0,-927,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,767,21.78,0.59,12,0.32,3333.00,123239.00,90600,20241213,-19.87,47600,20240805,52.52,89200,-18.61,20250121,68900,5.37,20250204,90600,-19.87,20241213,47600,52.52,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N 20250313,140254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71600,-200,5,-0.28,218295400,3021,100.17,71800,73400,69100,93300,50300,71800,72267.84,1.36,0,-781,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,756,21.48,0.58,12,0.29,3333.00,123239.00,90600,20241213,-20.97,47600,20240805,50.42,89200,-19.73,20250121,68900,3.92,20250204,90600,-20.97,20241213,47600,50.42,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N diff --git a/011420/price/prices-20250301.csv b/011420/price/prices-20250301.csv index 9b50a680211b..a6355327315f 100644 --- a/011420/price/prices-20250301.csv +++ b/011420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,5,2,0.25,382160836,189863,82.69,2000,2035,2000,2615,1415,2015,2012.82,2.97,0,-2607,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.69,97.00,2713.00,3605,20240305,-43.97,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.02,N,011420,500,137 억,,818590,N,N,8,N,00,N +20250314,150258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,5,2,0.25,336117651,167011,72.74,2000,2035,2000,2615,1415,2015,2012.55,2.97,0,-2653,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.61,97.00,2713.00,3605,20240305,-43.97,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,140256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,5,2,0.25,287647201,143037,62.30,2000,2035,2000,2615,1415,2015,2011.00,2.97,0,-77,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.52,97.00,2713.00,3605,20240305,-43.97,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,130255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2025,10,2,0.50,271183941,134899,58.75,2000,2035,2000,2615,1415,2015,2010.27,2.97,0,1926,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,558,20.88,0.75,12,0.49,97.00,2713.00,3605,20240305,-43.83,1690,20240805,19.82,2445,-17.18,20250120,1915,5.74,20250102,3235,-37.40,20240724,1690,19.82,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,120257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,5,2,0.25,243070791,120999,52.70,2000,2025,2000,2615,1415,2015,2008.87,2.97,0,2829,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.44,97.00,2713.00,3605,20240305,-43.97,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,110256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,0,3,0.00,215127590,107141,46.66,2000,2025,2000,2615,1415,2015,2007.89,2.97,0,2640,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,555,20.77,0.74,12,0.39,97.00,2713.00,3605,20240305,-44.11,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3235,-37.71,20240724,1690,19.23,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,100257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,-5,5,-0.25,162160360,80795,35.19,2000,2025,2000,2615,1415,2015,2007.06,2.97,0,14090,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,554,20.72,0.74,12,0.29,97.00,2713.00,3605,20240305,-44.24,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3235,-37.87,20240724,1690,18.93,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N +20250314,090257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,0,3,0.00,61421715,30709,13.37,2000,2015,2000,2615,1415,2015,2000.12,2.97,0,15655,2075,2045,2025,1995,1975,2035,1985,138,600,500,1240,5,1,27549644,555,20.77,0.74,12,0.11,97.00,2713.00,3605,20240305,-44.11,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3235,-37.71,20240724,1690,19.23,20240805,7.02,N,011420,500,137 억,,818590,N,N,68,N,00,N 20250313,160254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,-25,5,-1.23,427722879,210624,106.09,2045,2055,2005,2650,1430,2040,2030.78,3.00,0,-7571,2096,2067,2046,2017,1996,2057,2007,138,610,500,1260,5,1,27549644,555,20.77,0.74,12,0.76,97.00,2713.00,3825,20240229,-47.32,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3235,-37.71,20240724,1690,19.23,20240805,7.28,N,011420,500,137 억,,825703,N,N,68,N,00,N 20250313,150255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2025,-15,5,-0.74,403545009,198632,100.05,2045,2055,2005,2650,1430,2040,2031.62,3.00,0,-3880,2096,2067,2046,2017,1996,2057,2007,138,610,500,1260,5,1,27549644,558,20.88,0.75,12,0.72,97.00,2713.00,3825,20240229,-47.06,1690,20240805,19.82,2445,-17.18,20250120,1915,5.74,20250102,3235,-37.40,20240724,1690,19.82,20240805,7.28,N,011420,500,137 억,,825703,N,N,17,N,00,N 20250313,140254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2040,0,3,0.00,266407400,130591,65.78,2045,2055,2025,2650,1430,2040,2040.01,3.00,0,-7997,2096,2067,2046,2017,1996,2057,2007,138,610,500,1260,5,1,27549644,562,21.03,0.75,12,0.47,97.00,2713.00,3825,20240229,-46.67,1690,20240805,20.71,2445,-16.56,20250120,1915,6.53,20250102,3235,-36.94,20240724,1690,20.71,20240805,7.28,N,011420,500,137 억,,825703,N,N,17,N,00,N diff --git a/011500/price/prices-20250301.csv b/011500/price/prices-20250301.csv index 684c78bbde56..c753907ddcda 100644 --- a/011500/price/prices-20250301.csv +++ b/011500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17810,280,2,1.60,24328436595,1333292,329.59,17700,18790,17690,22750,12280,17530,18247.29,1.04,0,-7939,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2785,22.46,1.71,12,8.53,793.00,10440.00,26950,20240312,-33.91,10350,20240805,72.08,20500,-13.12,20250226,12920,37.85,20250203,26700,-33.30,20240314,10350,72.08,20240805,5.79,N,011500,500,78 억,,163189,N,N,4,N,00,N +20250314,150258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17790,260,2,1.48,23690111295,1297432,320.73,17700,18790,17690,22750,12280,17530,18259.36,1.04,0,-13247,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2782,22.43,1.70,12,8.30,793.00,10440.00,26950,20240312,-33.99,10350,20240805,71.88,20500,-13.22,20250226,12920,37.69,20250203,26700,-33.37,20240314,10350,71.88,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,140256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18070,540,2,3.08,21972574390,1201582,297.03,17700,18790,17690,22750,12280,17530,18286.51,1.04,0,-12935,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2826,22.79,1.73,12,7.68,793.00,10440.00,26950,20240312,-32.95,10350,20240805,74.59,20500,-11.85,20250226,12920,39.86,20250203,26700,-32.32,20240314,10350,74.59,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,130256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18070,540,2,3.08,21093104540,1153147,285.06,17700,18790,17690,22750,12280,17530,18291.92,1.04,0,-15815,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2826,22.79,1.73,12,7.37,793.00,10440.00,26950,20240312,-32.95,10350,20240805,74.59,20500,-11.85,20250226,12920,39.86,20250203,26700,-32.32,20240314,10350,74.59,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,120258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18180,650,2,3.71,20574943885,1124491,277.98,17700,18790,17690,22750,12280,17530,18297.27,1.04,0,-17424,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2843,22.93,1.74,12,7.19,793.00,10440.00,26950,20240312,-32.54,10350,20240805,75.65,20500,-11.32,20250226,12920,40.71,20250203,26700,-31.91,20240314,10350,75.65,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,110256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18110,580,2,3.31,19865854230,1085322,268.29,17700,18790,17690,22750,12280,17530,18304.27,1.04,0,-11722,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2832,22.84,1.73,12,6.94,793.00,10440.00,26950,20240312,-32.80,10350,20240805,74.98,20500,-11.66,20250226,12920,40.17,20250203,26700,-32.17,20240314,10350,74.98,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,100257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18490,960,2,5.48,17015723045,928494,229.52,17700,18790,17690,22750,12280,17530,18326.35,1.04,0,-7458,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2891,23.32,1.77,12,5.94,793.00,10440.00,26950,20240312,-31.39,10350,20240805,78.65,20500,-9.80,20250226,12920,43.11,20250203,26700,-30.75,20240314,10350,78.65,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N +20250314,090257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18060,530,2,3.02,1782814615,98770,24.42,17700,18270,17690,22750,12280,17530,18051.35,1.04,0,30938,18143,17836,17653,17346,17163,17745,17255,78,5220,500,11210,10,1,15637042,2824,22.77,1.73,12,0.63,793.00,10440.00,26950,20240312,-32.99,10350,20240805,74.49,20500,-11.90,20250226,12920,39.78,20250203,26700,-32.36,20240314,10350,74.49,20240805,5.79,N,011500,500,78 억,,163189,N,N,44,N,00,N 20250313,160254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17530,-120,5,-0.68,6984013700,395240,101.81,17700,17960,17470,22900,12360,17650,17670.88,1.19,0,-25494,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2741,22.11,1.68,12,2.53,793.00,10440.00,26950,20240312,-34.95,10350,20240805,69.37,20500,-14.49,20250226,12920,35.68,20250203,26700,-34.34,20240314,10350,69.37,20240805,5.74,N,011500,500,78 억,,185575,N,N,44,N,00,N 20250313,150255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17650,0,3,0.00,6575461690,371989,95.82,17700,17960,17470,22900,12360,17650,17676.50,1.19,0,-24288,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2760,22.26,1.69,12,2.38,793.00,10440.00,26950,20240312,-34.51,10350,20240805,70.53,20500,-13.90,20250226,12920,36.61,20250203,26700,-33.90,20240314,10350,70.53,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N 20250313,140255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17670,20,2,0.11,5644794850,319360,82.26,17700,17960,17470,22900,12360,17650,17675.33,1.19,0,-21271,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2763,22.28,1.69,12,2.04,793.00,10440.00,26950,20240312,-34.43,10350,20240805,70.72,20500,-13.80,20250226,12920,36.76,20250203,26700,-33.82,20240314,10350,70.72,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N diff --git a/011560/price/prices-20250301.csv b/011560/price/prices-20250301.csv index c38f9385a327..bddd9878fcb2 100644 --- a/011560/price/prices-20250301.csv +++ b/011560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,60,2,0.60,255041440,25369,120.37,10120,10120,10000,13050,7030,10040,10053.27,9.02,0,9331,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1064,3.53,0.50,12,0.24,2863.00,20149.00,14940,20240529,-32.40,8840,20240307,14.25,10850,-6.91,20250117,9600,5.21,20250311,14940,-32.40,20240529,9020,11.97,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,40,2,0.40,228542990,22741,107.91,10120,10120,10000,13050,7030,10040,10049.82,9.02,0,8009,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1061,3.52,0.50,12,0.22,2863.00,20149.00,14940,20240529,-32.53,8840,20240307,14.03,10850,-7.10,20250117,9600,5.00,20250311,14940,-32.53,20240529,9020,11.75,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,140256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,10,2,0.10,167746050,16699,79.24,10120,10120,10000,13050,7030,10040,10045.28,9.02,0,7137,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1058,3.51,0.50,12,0.16,2863.00,20149.00,14940,20240529,-32.73,8840,20240307,13.69,10850,-7.37,20250117,9600,4.69,20250311,14940,-32.73,20240529,9020,11.42,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,130256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,40,2,0.40,157158790,15646,74.24,10120,10120,10000,13050,7030,10040,10044.66,9.02,0,6698,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1061,3.52,0.50,12,0.15,2863.00,20149.00,14940,20240529,-32.53,8840,20240307,14.03,10850,-7.10,20250117,9600,5.00,20250311,14940,-32.53,20240529,9020,11.75,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,120258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,30,2,0.30,150982120,15032,71.33,10120,10120,10000,13050,7030,10040,10044.05,9.02,0,6382,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1060,3.52,0.50,12,0.14,2863.00,20149.00,14940,20240529,-32.60,8840,20240307,13.91,10850,-7.19,20250117,9600,4.90,20250311,14940,-32.60,20240529,9020,11.64,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,110256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,30,2,0.30,47423310,4718,22.39,10120,10120,10000,13050,7030,10040,10051.57,9.02,0,159,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1060,3.52,0.50,12,0.04,2863.00,20149.00,14940,20240529,-32.60,8840,20240307,13.91,10850,-7.19,20250117,9600,4.90,20250311,14940,-32.60,20240529,9020,11.64,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,100257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,30,2,0.30,27304430,2717,12.89,10120,10120,10000,13050,7030,10040,10049.48,9.02,0,-378,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1060,3.52,0.50,12,0.03,2863.00,20149.00,14940,20240529,-32.60,8840,20240307,13.91,10850,-7.19,20250117,9600,4.90,20250311,14940,-32.60,20240529,9020,11.64,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N +20250314,090257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10120,80,2,0.80,6945440,687,3.26,10120,10120,10020,13050,7030,10040,10109.81,9.02,0,-251,10193,10116,10053,9976,9913,10085,9945,53,3010,500,7420,10,1,10530000,1066,3.53,0.50,12,0.01,2863.00,20149.00,14940,20240529,-32.26,8840,20240307,14.48,10850,-6.73,20250117,9600,5.42,20250311,14940,-32.26,20240529,9020,12.20,20240418,1.19,N,011560,500,52 억,,949767,N,N,0,N,00,N 20250313,160255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10040,-50,5,-0.50,211637445,21075,79.62,10090,10130,9990,13110,7070,10090,10042.11,9.04,0,-4800,10270,10180,10070,9980,9870,10225,10025,53,3020,500,7460,10,1,10530000,1057,3.51,0.50,12,0.20,2863.00,20149.00,14940,20240529,-32.80,8800,20240229,14.09,10850,-7.47,20250117,9600,4.58,20250311,14940,-32.80,20240529,9020,11.31,20240418,1.21,N,011560,500,52 억,,951534,N,N,1,N,00,N 20250313,150255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10060,-30,5,-0.30,152696805,15202,57.43,10090,10130,9990,13110,7070,10090,10044.52,9.04,0,-4972,10270,10180,10070,9980,9870,10225,10025,53,3020,500,7460,10,1,10530000,1059,3.51,0.50,12,0.14,2863.00,20149.00,14940,20240529,-32.66,8800,20240229,14.32,10850,-7.28,20250117,9600,4.79,20250311,14940,-32.66,20240529,9020,11.53,20240418,1.21,N,011560,500,52 억,,951534,N,N,1,N,00,N 20250313,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-20,5,-0.20,138509275,13791,52.10,10090,10130,9990,13110,7070,10090,10043.45,9.04,0,-4341,10270,10180,10070,9980,9870,10225,10025,53,3020,500,7460,10,1,10530000,1060,3.52,0.50,12,0.13,2863.00,20149.00,14940,20240529,-32.60,8800,20240229,14.43,10850,-7.19,20250117,9600,4.90,20250311,14940,-32.60,20240529,9020,11.64,20240418,1.21,N,011560,500,52 억,,951534,N,N,1,N,00,N diff --git a/011690/price/prices-20250301.csv b/011690/price/prices-20250301.csv index bdc92d89cf90..d971f9ec928a 100644 --- a/011690/price/prices-20250301.csv +++ b/011690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,230576460,102487,33.22,2220,2275,2215,2885,1555,2220,2249.75,0.38,0,49240,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.28,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,10,N,00,N +20250314,150259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,40,2,1.80,212560330,94535,30.65,2220,2275,2215,2885,1555,2220,2248.48,0.38,0,47474,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,827,-251.11,0.81,12,0.26,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,140257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,197141250,87715,28.44,2220,2275,2215,2885,1555,2220,2247.52,0.38,0,46049,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.24,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,130256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,175997490,78378,25.41,2220,2275,2215,2885,1555,2220,2245.50,0.38,0,37872,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.21,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,143653705,64078,20.77,2220,2275,2215,2885,1555,2220,2241.86,0.38,0,27891,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.18,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,110257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2225,5,2,0.23,128084020,57154,18.53,2220,2275,2215,2885,1555,2220,2241.03,0.38,0,22780,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,814,-247.22,0.80,12,0.16,-9.00,2788.00,4600,20240502,-51.63,1790,20250114,24.30,3290,-32.37,20250220,1790,24.30,20250114,4600,-51.63,20240502,1790,24.30,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,100258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,40,2,1.80,74554255,33148,10.75,2220,2275,2220,2885,1555,2220,2249.13,0.38,0,16448,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,827,-251.11,0.81,12,0.09,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N +20250314,090258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,30,2,1.35,3633185,1633,0.53,2220,2250,2220,2885,1555,2220,2224.85,0.38,0,45,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,823,-250.00,0.81,12,0.00,-9.00,2788.00,4600,20240502,-51.09,1790,20250114,25.70,3290,-31.61,20250220,1790,25.70,20250114,4600,-51.09,20240502,1790,25.70,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N 20250313,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2220,-150,5,-6.33,693413092,305735,151.57,2370,2375,2220,3080,1660,2370,2268.04,0.45,0,-23604,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,812,-246.67,0.80,12,0.84,-9.00,2788.00,4600,20240502,-51.74,1790,20250114,24.02,3290,-32.52,20250220,1790,24.02,20250114,4600,-51.74,20240502,1790,24.02,20250114,2.03,N,011690,2500,914 억,,163452,N,N,8,N,00,N 20250313,150256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2235,-135,5,-5.70,626405612,275671,136.67,2370,2375,2235,3080,1660,2370,2272.29,0.45,0,-18200,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,817,-248.33,0.80,12,0.75,-9.00,2788.00,4600,20240502,-51.41,1790,20250114,24.86,3290,-32.07,20250220,1790,24.86,20250114,4600,-51.41,20240502,1790,24.86,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N 20250313,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,-110,5,-4.64,559169832,245681,121.80,2370,2375,2240,3080,1660,2370,2276.00,0.45,0,-17144,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,827,-251.11,0.81,12,0.67,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N diff --git a/011700/price/prices-20250301.csv b/011700/price/prices-20250301.csv index db87d95ff37b..18d5255c7db7 100644 --- a/011700/price/prices-20250301.csv +++ b/011700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,30,2,0.98,289546134,92641,45.04,3065,3200,3065,3980,2150,3065,3125.49,5.92,0,10981,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1004,-50.74,1.11,12,0.29,-61.00,2794.00,6170,20240528,-49.84,2560,20241209,20.90,3775,-18.01,20250117,2685,15.27,20250102,6170,-49.84,20240528,2560,20.90,20241209,3.57,N,011700,500,162 억,,1920219,N,N,10,N,00,N +20250314,150259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,55,2,1.79,268816279,85976,41.80,3065,3200,3065,3980,2150,3065,3126.67,5.92,0,9343,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1012,-51.15,1.12,12,0.26,-61.00,2794.00,6170,20240528,-49.43,2560,20241209,21.88,3775,-17.35,20250117,2685,16.20,20250102,6170,-49.43,20240528,2560,21.88,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,140257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,65,2,2.12,236296574,75580,36.75,3065,3200,3065,3980,2150,3065,3126.48,5.92,0,5274,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1016,-51.31,1.12,12,0.23,-61.00,2794.00,6170,20240528,-49.27,2560,20241209,22.27,3775,-17.09,20250117,2685,16.57,20250102,6170,-49.27,20240528,2560,22.27,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,130257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,65,2,2.12,203633504,65137,31.67,3065,3200,3065,3980,2150,3065,3126.27,5.92,0,2748,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1016,-51.31,1.12,12,0.20,-61.00,2794.00,6170,20240528,-49.27,2560,20241209,22.27,3775,-17.09,20250117,2685,16.57,20250102,6170,-49.27,20240528,2560,22.27,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,120259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,80,2,2.61,185021954,59199,28.78,3065,3200,3065,3980,2150,3065,3125.46,5.92,0,1472,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1020,-51.56,1.13,12,0.18,-61.00,2794.00,6170,20240528,-49.03,2560,20241209,22.85,3775,-16.69,20250117,2685,17.13,20250102,6170,-49.03,20240528,2560,22.85,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,110257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,60,2,1.96,128527659,41102,19.98,3065,3200,3065,3980,2150,3065,3127.10,5.92,0,-7250,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1014,-51.23,1.12,12,0.13,-61.00,2794.00,6170,20240528,-49.35,2560,20241209,22.07,3775,-17.22,20250117,2685,16.39,20250102,6170,-49.35,20240528,2560,22.07,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,100258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,30,2,0.98,82724644,26317,12.79,3065,3200,3065,3980,2150,3065,3143.51,5.92,0,-10764,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1004,-50.74,1.11,12,0.08,-61.00,2794.00,6170,20240528,-49.84,2560,20241209,20.90,3775,-18.01,20250117,2685,15.27,20250102,6170,-49.84,20240528,2560,20.90,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N +20250314,090258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3180,115,2,3.75,50513182,15926,7.74,3065,3200,3065,3980,2150,3065,3172.01,5.92,0,-11807,3315,3190,3065,2940,2815,3127,2877,162,915,500,2080,5,1,32446151,1032,-52.13,1.14,12,0.05,-61.00,2794.00,6170,20240528,-48.46,2560,20241209,24.22,3775,-15.76,20250117,2685,18.44,20250102,6170,-48.46,20240528,2560,24.22,20241209,3.57,N,011700,500,162 억,,1920219,N,N,92,N,00,N 20250313,160255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,-50,5,-1.61,628402956,205292,292.78,3120,3190,2940,4045,2185,3115,3061.02,5.67,0,38239,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,994,-50.25,1.10,12,0.63,-61.00,2794.00,6170,20240528,-50.32,2560,20241209,19.73,3775,-18.81,20250117,2685,14.15,20250102,6170,-50.32,20240528,2560,19.73,20241209,3.58,N,011700,500,162 억,,1840036,N,N,92,N,00,N 20250313,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-45,5,-1.44,611826226,199885,285.07,3120,3190,2940,4045,2185,3115,3060.89,5.67,0,40540,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,996,-50.33,1.10,12,0.62,-61.00,2794.00,6170,20240528,-50.24,2560,20241209,19.92,3775,-18.68,20250117,2685,14.34,20250102,6170,-50.24,20240528,2560,19.92,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N 20250313,140256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3080,-35,5,-1.12,566366471,185025,263.88,3120,3190,2940,4045,2185,3115,3061.03,5.67,0,40412,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,999,-50.49,1.10,12,0.57,-61.00,2794.00,6170,20240528,-50.08,2560,20241209,20.31,3775,-18.41,20250117,2685,14.71,20250102,6170,-50.08,20240528,2560,20.31,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N diff --git a/011760/price/prices-20250301.csv b/011760/price/prices-20250301.csv index 4f9c9763e88f..b91a4e891ceb 100644 --- a/011760/price/prices-20250301.csv +++ b/011760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24150,300,2,1.26,2173211625,90080,158.99,24700,24700,23650,31000,16700,23850,24126.02,9.29,0,-7496,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3195,3.82,0.53,12,0.68,6326.00,45236.00,26200,20250226,-7.82,16130,20240417,49.72,26200,-7.82,20250226,18700,29.14,20250109,26200,-7.82,20250226,16130,49.72,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,4,N,00,N +20250314,150259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24100,250,2,1.05,2094463375,86809,153.21,24700,24700,23650,31000,16700,23850,24127.97,9.29,0,-7742,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3188,3.81,0.53,12,0.66,6326.00,45236.00,26200,20250226,-8.02,16130,20240417,49.41,26200,-8.02,20250226,18700,28.88,20250109,26200,-8.02,20250226,16130,49.41,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,140257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23900,50,2,0.21,1789601825,74109,130.80,24700,24700,23650,31000,16700,23850,24149.13,9.29,0,-5749,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3162,3.78,0.53,12,0.56,6326.00,45236.00,26200,20250226,-8.78,16130,20240417,48.17,26200,-8.78,20250226,18700,27.81,20250109,26200,-8.78,20250226,16130,48.17,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,130257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23750,-100,5,-0.42,1574974975,65074,114.85,24700,24700,23700,31000,16700,23850,24204.03,9.29,0,-5207,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3142,3.75,0.53,12,0.49,6326.00,45236.00,26200,20250226,-9.35,16130,20240417,47.24,26200,-9.35,20250226,18700,27.01,20250109,26200,-9.35,20250226,16130,47.24,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,120259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23800,-50,5,-0.21,1470316250,60676,107.09,24700,24700,23700,31000,16700,23850,24233.65,9.29,0,-3874,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3148,3.76,0.53,12,0.46,6326.00,45236.00,26200,20250226,-9.16,16130,20240417,47.55,26200,-9.16,20250226,18700,27.27,20250109,26200,-9.16,20250226,16130,47.55,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,110257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24000,150,2,0.63,1256676750,51697,91.24,24700,24700,23700,31000,16700,23850,24310.46,9.29,0,-2527,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3175,3.79,0.53,12,0.39,6326.00,45236.00,26200,20250226,-8.40,16130,20240417,48.79,26200,-8.40,20250226,18700,28.34,20250109,26200,-8.40,20250226,16130,48.79,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,100258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24250,400,2,1.68,865489875,35372,62.43,24700,24700,24150,31000,16700,23850,24472.09,9.29,0,795,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3208,3.83,0.54,12,0.27,6326.00,45236.00,26200,20250226,-7.44,16130,20240417,50.34,26200,-7.44,20250226,18700,29.68,20250109,26200,-7.44,20250226,16130,50.34,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N +20250314,090258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24400,550,2,2.31,320889200,13049,23.03,24700,24700,24350,31000,16700,23850,24603.80,9.29,0,-3385,24516,24182,23916,23582,23316,24150,23550,661,7150,5000,17640,50,1,13228966,3228,3.86,0.54,12,0.10,6326.00,45236.00,26200,20250226,-6.87,16130,20240417,51.27,26200,-6.87,20250226,18700,30.48,20250109,26200,-6.87,20250226,16130,51.27,20240417,2.20,N,011760,5000,661 억,,1229434,N,N,36,N,00,N 20250313,160255,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23850,50,2,0.21,1354182475,56555,31.11,23850,24250,23650,30900,16700,23800,23944.56,9.18,0,10358,26100,24950,24300,23150,22500,24625,22825,661,7100,5000,17610,50,1,13228966,3155,3.77,0.53,12,0.43,6326.00,45236.00,26200,20250226,-8.97,16130,20240417,47.86,26200,-8.97,20250226,18700,27.54,20250109,26200,-8.97,20250226,16130,47.86,20240417,2.18,N,011760,5000,661 억,,1214943,N,N,36,N,00,N 20250313,150256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23850,50,2,0.21,1237953525,51674,28.43,23850,24250,23650,30900,16700,23800,23956.99,9.18,0,8782,26100,24950,24300,23150,22500,24625,22825,661,7100,5000,17610,50,1,13228966,3155,3.77,0.53,12,0.39,6326.00,45236.00,26200,20250226,-8.97,16130,20240417,47.86,26200,-8.97,20250226,18700,27.54,20250109,26200,-8.97,20250226,16130,47.86,20240417,2.18,N,011760,5000,661 억,,1214943,N,N,0,N,00,N 20250313,140256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24050,250,2,1.05,1163967800,48580,26.73,23850,24250,23650,30900,16700,23800,23959.81,9.18,0,9117,26100,24950,24300,23150,22500,24625,22825,661,7100,5000,17610,50,1,13228966,3182,3.80,0.53,12,0.37,6326.00,45236.00,26200,20250226,-8.21,16130,20240417,49.10,26200,-8.21,20250226,18700,28.61,20250109,26200,-8.21,20250226,16130,49.10,20240417,2.18,N,011760,5000,661 억,,1214943,N,N,0,N,00,N diff --git a/011780/price/prices-20250301.csv b/011780/price/prices-20250301.csv index 2381292fb1fe..7981dd03d3f5 100644 --- a/011780/price/prices-20250301.csv +++ b/011780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113500,2500,2,2.25,14021964150,123533,47.58,111200,114600,110200,144300,77700,111000,113507.85,17.42,0,7870,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,31025,10.03,0.57,12,0.45,11321.00,199918.00,167000,20240715,-32.04,87300,20241209,30.01,128300,-11.54,20250220,88300,28.54,20250103,167000,-32.04,20240715,87300,30.01,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,445,N,00,N +20250314,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,2800,2,2.52,13095059600,115373,44.44,111200,114600,110200,144300,77700,111000,113501.94,17.42,0,9026,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,31107,10.05,0.57,12,0.42,11321.00,199918.00,167000,20240715,-31.86,87300,20241209,30.36,128300,-11.30,20250220,88300,28.88,20250103,167000,-31.86,20240715,87300,30.36,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,140257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113400,2400,2,2.16,10567488000,93173,35.89,111200,114600,110200,144300,77700,111000,113417.92,17.42,0,9887,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,30997,10.02,0.57,12,0.34,11321.00,199918.00,167000,20240715,-32.10,87300,20241209,29.90,128300,-11.61,20250220,88300,28.43,20250103,167000,-32.10,20240715,87300,29.90,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113500,2500,2,2.25,8933981500,78802,30.35,111200,114600,110200,144300,77700,111000,113372.52,17.42,0,13757,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,31025,10.03,0.57,12,0.29,11321.00,199918.00,167000,20240715,-32.04,87300,20241209,30.01,128300,-11.54,20250220,88300,28.54,20250103,167000,-32.04,20240715,87300,30.01,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113700,2700,2,2.43,7739595000,68302,26.31,111200,114600,110200,144300,77700,111000,113314.32,17.42,0,14457,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,31079,10.04,0.57,12,0.25,11321.00,199918.00,167000,20240715,-31.92,87300,20241209,30.24,128300,-11.38,20250220,88300,28.77,20250103,167000,-31.92,20240715,87300,30.24,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,110257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113100,2100,2,1.89,6456244900,56977,21.95,111200,114600,110200,144300,77700,111000,113313.18,17.42,0,13420,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,30915,9.99,0.57,12,0.21,11321.00,199918.00,167000,20240715,-32.28,87300,20241209,29.55,128300,-11.85,20250220,88300,28.09,20250103,167000,-32.28,20240715,87300,29.55,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,100258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113900,2900,2,2.61,4604319950,40651,15.66,111200,114600,110200,144300,77700,111000,113264.62,17.42,0,11486,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,31134,10.06,0.57,12,0.15,11321.00,199918.00,167000,20240715,-31.80,87300,20241209,30.47,128300,-11.22,20250220,88300,28.99,20250103,167000,-31.80,20240715,87300,30.47,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N +20250314,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110900,-100,5,-0.09,191567800,1729,0.67,111200,111200,110200,144300,77700,111000,110796.88,17.42,0,-287,114533,112766,111233,109466,107933,112000,108700,1523,33300,5000,82140,100,1,27334587,30314,9.80,0.55,12,0.01,11321.00,199918.00,167000,20240715,-33.59,87300,20241209,27.03,128300,-13.56,20250220,88300,25.59,20250103,167000,-33.59,20240715,87300,27.03,20241209,0.43,N,011780,5000,1523 억,,4761819,N,N,1891,N,00,N 20250313,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,-400,5,-0.36,28777936650,259247,106.85,111500,113000,109700,144800,78000,111400,111005.87,17.72,0,-56359,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30341,8.00,0.60,12,0.95,13880.00,185837.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,1883,N,00,N 20250313,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109800,-1600,5,-1.44,16373789250,147420,60.76,111500,113000,109800,144800,78000,111400,111068.98,17.72,0,-7704,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30013,7.91,0.59,12,0.54,13880.00,185837.00,167000,20240715,-34.25,87300,20241209,25.77,128300,-14.42,20250220,88300,24.35,20250103,167000,-34.25,20240715,87300,25.77,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N 20250313,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110400,-1000,5,-0.90,13368027800,120117,49.51,111500,113000,110000,144800,78000,111400,111291.72,17.72,0,-1458,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30177,7.95,0.59,12,0.44,13880.00,185837.00,167000,20240715,-33.89,87300,20241209,26.46,128300,-13.95,20250220,88300,25.03,20250103,167000,-33.89,20240715,87300,26.46,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N diff --git a/011790/price/prices-20250301.csv b/011790/price/prices-20250301.csv index 8af61a42180a..ab755547e189 100644 --- a/011790/price/prices-20250301.csv +++ b/011790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,136500,6000,2,4.60,61322866050,454507,49.31,130000,137800,129000,169600,91400,130500,134922.34,15.44,0,-21609,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,51690,-18.76,3.11,12,1.20,-7276.00,43961.00,200000,20240618,-31.75,85400,20240304,59.84,181000,-24.59,20250120,104200,31.00,20250102,200000,-31.75,20240618,90300,51.16,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,17428,N,00,N +20250314,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,136800,6300,2,4.83,56187277000,416871,45.22,130000,137800,129000,169600,91400,130500,134787.96,15.44,0,-19367,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,51804,-18.80,3.11,12,1.10,-7276.00,43961.00,200000,20240618,-31.60,85400,20240304,60.19,181000,-24.42,20250120,104200,31.29,20250102,200000,-31.60,20240618,90300,51.50,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,140258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,136700,6200,2,4.75,46567608900,346634,37.60,130000,137800,129000,169600,91400,130500,134347.26,15.44,0,-8231,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,51766,-18.79,3.11,12,0.92,-7276.00,43961.00,200000,20240618,-31.65,85400,20240304,60.07,181000,-24.48,20250120,104200,31.19,20250102,200000,-31.65,20240618,90300,51.38,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,135100,4600,2,3.52,36042706350,269330,29.22,130000,135500,129000,169600,91400,130500,133829.11,15.44,0,-24933,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,51160,-18.57,3.07,12,0.71,-7276.00,43961.00,200000,20240618,-32.45,85400,20240304,58.20,181000,-25.36,20250120,104200,29.65,20250102,200000,-32.45,20240618,90300,49.61,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134600,4100,2,3.14,31693990500,237113,25.72,130000,135500,129000,169600,91400,130500,133672.17,15.44,0,-23300,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,50971,-18.50,3.06,12,0.63,-7276.00,43961.00,200000,20240618,-32.70,85400,20240304,57.61,181000,-25.64,20250120,104200,29.17,20250102,200000,-32.70,20240618,90300,49.06,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,110258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134300,3800,2,2.91,28475831750,213151,23.12,130000,135500,129000,169600,91400,130500,133601.15,15.44,0,-18883,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,50857,-18.46,3.05,12,0.56,-7276.00,43961.00,200000,20240618,-32.85,85400,20240304,57.26,181000,-25.80,20250120,104200,28.89,20250102,200000,-32.85,20240618,90300,48.73,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134500,4000,2,3.07,19765572550,148160,16.07,130000,135500,129000,169600,91400,130500,133415.74,15.44,0,-14174,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,50933,-18.49,3.06,12,0.39,-7276.00,43961.00,200000,20240618,-32.75,85400,20240304,57.49,181000,-25.69,20250120,104200,29.08,20250102,200000,-32.75,20240618,90300,48.95,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N +20250314,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,133000,2500,2,1.92,2329915750,17802,1.93,130000,133000,129000,169600,91400,130500,130889.21,15.44,0,-3043,141700,136100,131700,126100,121700,138900,128900,1893,39100,5000,93960,100,1,37868298,50365,-18.28,3.03,12,0.05,-7276.00,43961.00,200000,20240618,-33.50,85400,20240304,55.74,181000,-26.52,20250120,104200,27.64,20250102,200000,-33.50,20240618,90300,47.29,20241209,2.54,N,011790,5000,1893 억,,5848323,N,N,3398,N,00,N 20250313,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,130500,4200,2,3.33,121754427850,916630,325.15,127500,137300,127300,164100,88500,126300,132832.15,15.48,0,1596,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49418,-17.94,2.97,12,2.42,-7276.00,43961.00,200000,20240618,-34.75,82700,20240229,57.80,181000,-27.90,20250120,104200,25.24,20250102,200000,-34.75,20240618,90300,44.52,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,3388,N,00,N 20250313,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131100,4800,2,3.80,113505561650,853444,302.73,127500,137300,127300,164100,88500,126300,132999.12,15.48,0,-5700,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49645,-18.02,2.98,12,2.25,-7276.00,43961.00,200000,20240618,-34.45,82700,20240229,58.52,181000,-27.57,20250120,104200,25.82,20250102,200000,-34.45,20240618,90300,45.18,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N 20250313,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131800,5500,2,4.35,106320871150,798767,283.34,127500,137300,127300,164100,88500,126300,133108.46,15.48,0,-4075,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49910,-18.11,3.00,12,2.11,-7276.00,43961.00,200000,20240618,-34.10,82700,20240229,59.37,181000,-27.18,20250120,104200,26.49,20250102,200000,-34.10,20240618,90300,45.96,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N diff --git a/011810/price/prices-20250301.csv b/011810/price/prices-20250301.csv index 99bc89843ca8..dcc590210dad 100644 --- a/011810/price/prices-20250301.csv +++ b/011810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4020,20,2,0.50,241215577,60282,74.05,4000,4045,3985,5200,2800,4000,4001.45,1.63,0,-1399,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1247,-2.37,1.42,12,0.19,-1696.00,2827.00,9910,20240314,-59.43,3920,20250311,2.55,4830,-16.77,20250113,3920,2.55,20250311,9910,-59.43,20240314,3920,2.55,20250311,0.00,N,011810,2500,775 억,,506762,N,N,3,N,00,N +20250314,150300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,-10,5,-0.25,220589062,55123,67.71,4000,4045,3985,5200,2800,4000,4001.76,1.63,0,-1248,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1238,-2.35,1.41,12,0.18,-1696.00,2827.00,9910,20240314,-59.74,3920,20250311,1.79,4830,-17.39,20250113,3920,1.79,20250311,9910,-59.74,20240314,3920,1.79,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,140258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4015,15,2,0.38,200362477,50066,61.50,4000,4045,3985,5200,2800,4000,4001.97,1.63,0,-493,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1245,-2.37,1.42,12,0.16,-1696.00,2827.00,9910,20240314,-59.49,3920,20250311,2.42,4830,-16.87,20250113,3920,2.42,20250311,9910,-59.49,20240314,3920,2.42,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,130258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-5,5,-0.12,138662042,34633,42.54,4000,4045,3985,5200,2800,4000,4003.75,1.63,0,4105,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1239,-2.36,1.41,12,0.11,-1696.00,2827.00,9910,20240314,-59.69,3920,20250311,1.91,4830,-17.29,20250113,3920,1.91,20250311,9910,-59.69,20240314,3920,1.91,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,120300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4002,2,2,0.05,91725914,22886,28.11,4000,4045,3990,5200,2800,4000,4007.95,1.63,0,5491,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1241,-2.36,1.42,12,0.07,-1696.00,2827.00,9910,20240314,-59.62,3920,20250311,2.09,4830,-17.14,20250113,3920,2.09,20250311,9910,-59.62,20240314,3920,2.09,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,110258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,10,2,0.25,73836508,18431,22.64,4000,4045,3990,5200,2800,4000,4006.10,1.63,0,3968,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1244,-2.36,1.42,12,0.06,-1696.00,2827.00,9910,20240314,-59.54,3920,20250311,2.30,4830,-16.98,20250113,3920,2.30,20250311,9910,-59.54,20240314,3920,2.30,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4025,25,2,0.62,48453179,12098,14.86,4000,4045,3990,5200,2800,4000,4005.06,1.63,0,4623,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1248,-2.37,1.42,12,0.04,-1696.00,2827.00,9910,20240314,-59.38,3920,20250311,2.68,4830,-16.67,20250113,3920,2.68,20250311,9910,-59.38,20240314,3920,2.68,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N +20250314,090259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,5,2,0.12,3244180,811,1.00,4000,4010,4000,5200,2800,4000,4000.22,1.63,0,647,4193,4096,4033,3936,3873,4065,3905,775,1200,2500,2880,5,1,31017927,1242,-2.36,1.42,12,0.00,-1696.00,2827.00,9910,20240314,-59.59,3920,20250311,2.17,4830,-17.08,20250113,3920,2.17,20250311,9910,-59.59,20240314,3920,2.17,20250311,0.00,N,011810,2500,775 억,,506762,N,N,2,N,00,N 20250313,160256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,-70,5,-1.72,325324454,80814,196.81,4070,4130,3970,5290,2850,4070,4025.60,1.69,0,-34285,4170,4120,4070,4020,3970,4095,3995,775,1220,2500,2930,5,1,31017927,1241,-2.36,1.41,12,0.26,-1696.00,2827.00,9910,20240314,-59.64,3920,20250311,2.04,4830,-17.18,20250113,3920,2.04,20250311,9910,-59.64,20240314,3920,2.04,20250311,0.00,N,011810,2500,775 억,,523622,N,N,2,N,00,N 20250313,150257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,-65,5,-1.60,229829131,56915,138.61,4070,4130,4005,5290,2850,4070,4038.11,1.69,0,-27027,4170,4120,4070,4020,3970,4095,3995,775,1220,2500,2930,5,1,31017927,1242,-2.36,1.42,12,0.18,-1696.00,2827.00,9910,20240314,-59.59,3920,20250311,2.17,4830,-17.08,20250113,3920,2.17,20250311,9910,-59.59,20240314,3920,2.17,20250311,0.00,N,011810,2500,775 억,,523622,N,N,10,N,00,N 20250313,140257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4020,-50,5,-1.23,187603971,46387,112.97,4070,4130,4010,5290,2850,4070,4044.32,1.69,0,-23608,4170,4120,4070,4020,3970,4095,3995,775,1220,2500,2930,5,1,31017927,1247,-2.37,1.42,12,0.15,-1696.00,2827.00,9910,20240314,-59.43,3920,20250311,2.55,4830,-16.77,20250113,3920,2.55,20250311,9910,-59.43,20240314,3920,2.55,20250311,0.00,N,011810,2500,775 억,,523622,N,N,10,N,00,N diff --git a/011930/price/prices-20250301.csv b/011930/price/prices-20250301.csv index d5a2f245ff7f..849c5c6a077e 100644 --- a/011930/price/prices-20250301.csv +++ b/011930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1230,27,2,2.24,476467400,390728,85.46,1203,1232,1202,1563,843,1203,1219.43,4.51,0,104904,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2532,15.57,1.03,12,0.19,79.00,1196.00,2590,20240405,-52.51,1030,20241209,19.42,1396,-11.89,20250207,1127,9.14,20250203,2590,-52.51,20240405,1030,19.42,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,1347,N,00,N +20250314,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1226,23,2,1.91,425315784,349082,76.35,1203,1232,1202,1563,843,1203,1218.38,4.51,0,90742,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2524,15.52,1.03,12,0.17,79.00,1196.00,2590,20240405,-52.66,1030,20241209,19.03,1396,-12.18,20250207,1127,8.78,20250203,2590,-52.66,20240405,1030,19.03,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,140258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1222,19,2,1.58,313407839,257532,56.33,1203,1232,1202,1563,843,1203,1216.97,4.51,0,39958,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2515,15.47,1.02,12,0.13,79.00,1196.00,2590,20240405,-52.82,1030,20241209,18.64,1396,-12.46,20250207,1127,8.43,20250203,2590,-52.82,20240405,1030,18.64,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,130258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1227,24,2,2.00,261113522,214835,46.99,1203,1227,1202,1563,843,1203,1215.41,4.51,0,23674,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2526,15.53,1.03,12,0.10,79.00,1196.00,2590,20240405,-52.63,1030,20241209,19.13,1396,-12.11,20250207,1127,8.87,20250203,2590,-52.63,20240405,1030,19.13,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,120300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1219,16,2,1.33,204075488,168168,36.78,1203,1221,1202,1563,843,1203,1213.52,4.51,0,47219,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2509,15.43,1.02,12,0.08,79.00,1196.00,2590,20240405,-52.93,1030,20241209,18.35,1396,-12.68,20250207,1127,8.16,20250203,2590,-52.93,20240405,1030,18.35,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,110258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1210,7,2,0.58,119374399,98439,21.53,1203,1221,1202,1563,843,1203,1212.67,4.51,0,11678,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2491,15.32,1.01,12,0.05,79.00,1196.00,2590,20240405,-53.28,1030,20241209,17.48,1396,-13.32,20250207,1127,7.36,20250203,2590,-53.28,20240405,1030,17.48,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,100259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1212,9,2,0.75,87593526,72119,15.77,1203,1221,1203,1563,843,1203,1214.57,4.51,0,29194,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2495,15.34,1.01,12,0.04,79.00,1196.00,2590,20240405,-53.20,1030,20241209,17.67,1396,-13.18,20250207,1127,7.54,20250203,2590,-53.20,20240405,1030,17.67,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N +20250314,090259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1214,11,2,0.91,883527,733,0.16,1203,1214,1203,1563,843,1203,1205.36,4.51,0,219,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2499,15.37,1.02,12,0.00,79.00,1196.00,2590,20240405,-53.13,1030,20241209,17.86,1396,-13.04,20250207,1127,7.72,20250203,2590,-53.13,20240405,1030,17.86,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N 20250313,160257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1203,-26,5,-2.12,557426509,456981,161.05,1229,1246,1196,1597,861,1229,1219.83,4.40,0,-186609,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2476,15.23,1.01,12,0.22,79.00,1196.00,2590,20240405,-53.55,1030,20241209,16.80,1396,-13.83,20250207,1127,6.74,20250203,2590,-53.55,20240405,1030,16.80,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,4131,N,00,N 20250313,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1204,-25,5,-2.03,487667693,398860,140.57,1229,1246,1202,1597,861,1229,1222.65,4.40,0,-145050,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2478,15.24,1.01,12,0.19,79.00,1196.00,2590,20240405,-53.51,1030,20241209,16.89,1396,-13.75,20250207,1127,6.83,20250203,2590,-53.51,20240405,1030,16.89,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N 20250313,140257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1212,-17,5,-1.38,390587442,318378,112.20,1229,1246,1210,1597,861,1229,1226.80,4.40,0,-103881,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2495,15.34,1.01,12,0.15,79.00,1196.00,2590,20240405,-53.20,1030,20241209,17.67,1396,-13.18,20250207,1127,7.54,20250203,2590,-53.20,20240405,1030,17.67,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N diff --git a/012030/price/prices-20250301.csv b/012030/price/prices-20250301.csv index 8bb88888f72a..b5264ead393d 100644 --- a/012030/price/prices-20250301.csv +++ b/012030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160259,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,5,2,0.40,205955304,161851,49.13,1279,1284,1261,1639,883,1261,1272.53,0.96,0,5251,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2547,12.53,0.60,12,0.08,101.00,2105.00,1770,20240314,-28.47,1000,20240805,26.60,1400,-9.57,20250226,1177,7.56,20250203,1770,-28.47,20240314,1000,26.60,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,58,N,00,N +20250314,150301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1270,9,2,0.71,187361727,147196,44.68,1279,1284,1261,1639,883,1261,1272.87,0.96,0,14753,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2555,12.57,0.60,12,0.07,101.00,2105.00,1770,20240314,-28.25,1000,20240805,27.00,1400,-9.29,20250226,1177,7.90,20250203,1770,-28.25,20240314,1000,27.00,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,140258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,5,2,0.40,181363864,142467,43.24,1279,1284,1261,1639,883,1261,1273.02,0.96,0,17318,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2547,12.53,0.60,12,0.07,101.00,2105.00,1770,20240314,-28.47,1000,20240805,26.60,1400,-9.57,20250226,1177,7.56,20250203,1770,-28.47,20240314,1000,26.60,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,130258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1272,11,2,0.87,176135314,138350,41.99,1279,1284,1261,1639,883,1261,1273.11,0.96,0,16689,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2559,12.59,0.60,12,0.07,101.00,2105.00,1770,20240314,-28.14,1000,20240805,27.20,1400,-9.14,20250226,1177,8.07,20250203,1770,-28.14,20240314,1000,27.20,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,120300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1273,12,2,0.95,168423621,132286,40.15,1279,1284,1261,1639,883,1261,1273.18,0.96,0,18553,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2561,12.60,0.60,12,0.07,101.00,2105.00,1770,20240314,-28.08,1000,20240805,27.30,1400,-9.07,20250226,1177,8.16,20250203,1770,-28.08,20240314,1000,27.30,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,110258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1270,9,2,0.71,162186100,127385,38.66,1279,1284,1261,1639,883,1261,1273.20,0.96,0,17008,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2555,12.57,0.60,12,0.06,101.00,2105.00,1770,20240314,-28.25,1000,20240805,27.00,1400,-9.29,20250226,1177,7.90,20250203,1770,-28.25,20240314,1000,27.00,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,100300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1270,9,2,0.71,142556215,111877,33.96,1279,1284,1268,1639,883,1261,1274.22,0.96,0,29576,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2555,12.57,0.60,12,0.06,101.00,2105.00,1770,20240314,-28.25,1000,20240805,27.00,1400,-9.29,20250226,1177,7.90,20250203,1770,-28.25,20240314,1000,27.00,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N +20250314,090300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1270,9,2,0.71,6632457,5222,1.59,1279,1279,1268,1639,883,1261,1270.10,0.96,0,1139,1311,1286,1268,1243,1225,1277,1234,1006,378,500,900,1,1,201173933,2555,12.57,0.60,12,0.00,101.00,2105.00,1770,20240314,-28.25,1000,20240805,27.00,1400,-9.29,20250226,1177,7.90,20250203,1770,-28.25,20240314,1000,27.00,20240805,1.54,N,012030,500,1005 억,,1921239,N,N,559,N,00,N 20250313,160257,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1261,-28,5,-2.17,416583002,329167,188.47,1280,1293,1250,1675,903,1289,1265.57,1.01,0,-100475,1311,1299,1277,1265,1243,1306,1272,1006,386,500,920,1,1,201173933,2537,12.49,0.60,12,0.16,101.00,2105.00,1770,20240314,-28.76,1000,20240805,26.10,1400,-9.93,20250226,1177,7.14,20250203,1770,-28.76,20240314,1000,26.10,20240805,1.56,N,012030,500,1005 억,,2027700,N,N,559,N,00,N 20250313,150258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,-23,5,-1.78,322882397,255523,146.30,1280,1293,1250,1675,903,1289,1263.61,1.01,0,-87715,1311,1299,1277,1265,1243,1306,1272,1006,386,500,920,1,1,201173933,2547,12.53,0.60,12,0.13,101.00,2105.00,1770,20240314,-28.47,1000,20240805,26.60,1400,-9.57,20250226,1177,7.56,20250203,1770,-28.47,20240314,1000,26.60,20240805,1.56,N,012030,500,1005 억,,2027700,N,N,232,N,00,N 20250313,140257,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1262,-27,5,-2.09,280019843,221554,126.85,1280,1293,1250,1675,903,1289,1263.89,1.01,0,-72798,1311,1299,1277,1265,1243,1306,1272,1006,386,500,920,1,1,201173933,2539,12.50,0.60,12,0.11,101.00,2105.00,1770,20240314,-28.70,1000,20240805,26.20,1400,-9.86,20250226,1177,7.22,20250203,1770,-28.70,20240314,1000,26.20,20240805,1.56,N,012030,500,1005 억,,2027700,N,N,232,N,00,N diff --git a/012160/price/prices-20250301.csv b/012160/price/prices-20250301.csv index 3870f2c78659..9f721b9118ee 100644 --- a/012160/price/prices-20250301.csv +++ b/012160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,8319938,20850,126.21,408,408,397,517,279,398,399.04,0.80,0,-8470,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,813618,N,N,30,N,00,N +20250314,150301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,397,-1,5,-0.25,8051893,20179,122.15,408,408,397,517,279,398,399.02,0.80,0,-8227,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,402,-6.30,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.92,359,20241209,10.58,435,-8.74,20250116,393,1.02,20250305,610,-34.92,20240423,359,10.58,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,4867259,12171,73.67,408,408,398,517,279,398,399.91,0.80,0,-227,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,130258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,4746159,11869,71.85,408,408,398,517,279,398,399.88,0.80,0,-227,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,120301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,1785472,4444,26.90,408,408,399,517,279,398,401.77,0.80,0,-75,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,110259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,1371329,3412,20.65,408,408,399,517,279,398,401.91,0.80,0,-75,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,100300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,5,2,1.26,369254,911,5.51,408,408,403,517,279,398,405.33,0.80,0,-75,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,408,-6.40,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N +20250314,090300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,10,2,2.51,74664,183,1.11,408,408,408,517,279,398,408.00,0.80,0,0,412,404,401,393,390,403,392,507,119,500,270,1,1,101310372,413,-6.48,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,393,3.82,20250305,610,-33.11,20240423,359,13.65,20241209,0.30,N,012160,500,506 억,,813618,N,N,293,N,00,N 20250313,160257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-1,5,-0.25,6630269,16520,58.15,398,409,398,518,280,399,401.35,0.75,0,427,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,763491,N,N,293,N,00,N 20250313,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,4,2,1.00,6299613,15692,55.23,398,409,398,518,280,399,401.45,0.75,0,427,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,408,-6.40,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N 20250313,140258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,6,2,1.50,2404236,5997,21.11,398,409,398,518,280,399,400.91,0.75,0,560,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,393,3.05,20250305,610,-33.61,20240423,359,12.81,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N diff --git a/012170/price/prices-20250301.csv b/012170/price/prices-20250301.csv index c496bf3ff7c5..a54756f47793 100644 --- a/012170/price/prices-20250301.csv +++ b/012170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2880,75,2,2.67,7710605384,2493892,46.89,2740,3370,2720,3645,1965,2805,3091.99,13.61,0,21153,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,298,-1.03,1.13,12,24.08,-2800.00,2546.00,14052,20240311,-79.50,1462,20250310,96.99,3826,-24.73,20250110,1462,96.99,20250310,3385,-14.92,20250313,205,1304.88,20250210,0.04,N,012170,500,51 억,,1409165,N,N,7,N,00,N +20250314,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2880,75,2,2.67,7565144759,2443773,45.95,2740,3370,2720,3645,1965,2805,3095.69,13.61,0,18698,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,298,-1.03,1.13,12,23.60,-2800.00,2546.00,14052,20240311,-79.50,1462,20250310,96.99,3826,-24.73,20250110,1462,96.99,20250310,3385,-14.92,20250313,205,1304.88,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,140259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2965,160,2,5.70,7307325452,2355888,44.30,2740,3370,2720,3645,1965,2805,3101.73,13.61,0,15789,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,307,-1.06,1.16,12,22.75,-2800.00,2546.00,14052,20240311,-78.90,1462,20250310,102.80,3826,-22.50,20250110,1462,102.80,20250310,3385,-12.41,20250313,205,1346.34,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,130259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2980,175,2,6.24,6941136697,2232184,41.97,2740,3370,2720,3645,1965,2805,3109.58,13.61,0,11053,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,309,-1.06,1.17,12,21.55,-2800.00,2546.00,14052,20240311,-78.79,1462,20250310,103.83,3826,-22.11,20250110,1462,103.83,20250310,3385,-11.96,20250313,205,1353.66,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,120301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3040,235,2,8.38,6593934718,2116902,39.80,2740,3370,2720,3645,1965,2805,3114.90,13.61,0,8963,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,315,-1.09,1.19,12,20.44,-2800.00,2546.00,14052,20240311,-78.37,1462,20250310,107.93,3826,-20.54,20250110,1462,107.93,20250310,3385,-10.19,20250313,205,1382.93,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,110259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3035,230,2,8.20,5536545304,1773958,33.35,2740,3370,2720,3645,1965,2805,3121.02,13.61,0,8108,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,314,-1.08,1.19,12,17.13,-2800.00,2546.00,14052,20240311,-78.40,1462,20250310,107.59,3826,-20.67,20250110,1462,107.59,20250310,3385,-10.34,20250313,205,1380.49,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,100300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3100,295,2,10.52,4779596953,1526462,28.70,2740,3370,2720,3645,1965,2805,3131.17,13.61,0,3346,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,321,-1.11,1.22,12,14.74,-2800.00,2546.00,14052,20240311,-77.94,1462,20250310,112.04,3826,-18.98,20250110,1462,112.04,20250310,3385,-8.42,20250313,205,1412.20,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N +20250314,090300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2945,140,2,4.99,534636503,183964,3.46,2740,3010,2720,3645,1965,2805,2906.22,13.61,0,3869,3618,3211,2978,2571,2338,3095,2455,52,840,500,1730,5,1,10356948,305,-1.05,1.16,12,1.78,-2800.00,2546.00,14052,20240311,-79.04,1462,20250310,101.44,3826,-23.03,20250110,1462,101.44,20250310,3385,-13.00,20250313,205,1336.59,20250210,0.04,N,012170,500,51 억,,1409165,N,N,0,N,00,N 20250313,160257,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2805,95,2,3.51,16479014739,5251711,98.21,2850,3385,2745,3520,1900,2710,3138.21,13.95,0,-55767,3198,2953,2465,2220,1732,3076,2343,52,810,500,1680,5,1,10356948,291,-1.00,1.10,12,50.71,-2800.00,2546.00,14052,20240311,-80.04,1462,20250310,91.86,3826,-26.69,20250110,1462,91.86,20250310,3385,-17.13,20250313,205,1268.29,20250210,0.04,N,012170,500,51 억,,1444732,N,N,0,N,00,N 20250313,150258,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,3045,335,2,12.36,15813664564,5021807,93.91,2850,3385,2745,3520,1900,2710,3149.04,13.95,0,-67034,3198,2953,2465,2220,1732,3076,2343,52,810,500,1680,5,1,10356948,315,-1.09,1.20,12,48.49,-2800.00,2546.00,14052,20240311,-78.33,1462,20250310,108.28,3826,-20.41,20250110,1462,108.28,20250310,3385,-10.04,20250313,205,1385.37,20250210,0.04,N,012170,500,51 억,,1444732,N,N,0,N,00,N 20250313,140258,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,3165,455,2,16.79,13961267358,4421578,82.69,2850,3385,2745,3520,1900,2710,3157.57,13.95,0,-64028,3198,2953,2465,2220,1732,3076,2343,52,810,500,1680,5,1,10356948,328,-1.13,1.24,12,42.69,-2800.00,2546.00,14052,20240311,-77.48,1462,20250310,116.48,3826,-17.28,20250110,1462,116.48,20250310,3385,-6.50,20250313,205,1443.90,20250210,0.04,N,012170,500,51 억,,1444732,N,N,0,N,00,N diff --git a/012200/price/prices-20250301.csv b/012200/price/prices-20250301.csv index 74ba473070e2..b0413d548e07 100644 --- a/012200/price/prices-20250301.csv +++ b/012200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,5,2,0.34,8479438,5710,17.23,1482,1505,1477,1926,1038,1482,1485.02,1.62,0,-357,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.80,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.67,N,012200,500,136 억,,439713,N,N,5,N,00,N +20250314,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,5,2,0.34,6336694,4269,12.88,1482,1505,1477,1926,1038,1482,1484.35,1.62,0,-320,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.80,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,6,2,0.40,2699750,1816,5.48,1482,1505,1477,1926,1038,1482,1486.65,1.62,0,-320,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.82,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1436,3.62,20250304,2595,-42.66,20240507,1300,14.46,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,130259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1491,9,2,0.61,2224218,1496,4.51,1482,1505,1477,1926,1038,1482,1486.78,1.62,0,-276,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,406,-33.89,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.54,1300,20241209,14.69,1814,-17.81,20250102,1436,3.83,20250304,2595,-42.54,20240507,1300,14.69,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1492,10,2,0.67,2195901,1477,4.46,1482,1505,1477,1926,1038,1482,1486.73,1.62,0,-265,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,406,-33.91,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.50,1300,20241209,14.77,1814,-17.75,20250102,1436,3.90,20250304,2595,-42.50,20240507,1300,14.77,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,110259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1493,11,2,0.74,2115309,1423,4.29,1482,1505,1477,1926,1038,1482,1486.51,1.62,0,-211,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,406,-33.93,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.47,1300,20241209,14.85,1814,-17.70,20250102,1436,3.97,20250304,2595,-42.47,20240507,1300,14.85,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,100300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1484,2,2,0.13,1315898,886,2.67,1482,1505,1477,1926,1038,1482,1485.21,1.62,0,19,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,404,-33.73,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.81,1300,20241209,14.15,1814,-18.19,20250102,1436,3.34,20250304,2595,-42.81,20240507,1300,14.15,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N +20250314,090301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1491,9,2,0.61,282063,190,0.57,1482,1491,1482,1926,1038,1482,1484.54,1.62,0,-68,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,406,-33.89,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.54,1300,20241209,14.69,1814,-17.81,20250102,1436,3.83,20250304,2595,-42.54,20240507,1300,14.69,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N 20250313,160258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1482,-21,5,-1.40,49371877,33140,275.89,1510,1510,1470,1953,1053,1503,1489.82,1.59,0,-5876,1521,1512,1501,1492,1481,1516,1496,136,450,500,990,1,1,27222829,403,-33.68,0.35,12,0.12,-44.00,4254.00,2595,20240507,-42.89,1300,20241209,14.00,1814,-18.30,20250102,1436,3.20,20250304,2595,-42.89,20240507,1300,14.00,20241209,0.69,N,012200,500,136 억,,431494,N,N,11,N,00,N 20250313,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1483,-20,5,-1.33,45904015,30798,256.39,1510,1510,1470,1953,1053,1503,1490.49,1.59,0,-4688,1521,1512,1501,1492,1481,1516,1496,136,450,500,990,1,1,27222829,404,-33.70,0.35,12,0.11,-44.00,4254.00,2595,20240507,-42.85,1300,20241209,14.08,1814,-18.25,20250102,1436,3.27,20250304,2595,-42.85,20240507,1300,14.08,20241209,0.69,N,012200,500,136 억,,431494,N,N,20,N,00,N 20250313,140258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1482,-21,5,-1.40,45558359,30564,254.45,1510,1510,1470,1953,1053,1503,1490.59,1.59,0,-4584,1521,1512,1501,1492,1481,1516,1496,136,450,500,990,1,1,27222829,403,-33.68,0.35,12,0.11,-44.00,4254.00,2595,20240507,-42.89,1300,20241209,14.00,1814,-18.30,20250102,1436,3.20,20250304,2595,-42.89,20240507,1300,14.00,20241209,0.69,N,012200,500,136 억,,431494,N,N,20,N,00,N diff --git a/012210/price/prices-20250301.csv b/012210/price/prices-20250301.csv index c7565295314a..5e6e7040575b 100644 --- a/012210/price/prices-20250301.csv +++ b/012210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,110,2,5.02,24370,11,2.49,2510,2510,1920,2515,1865,2190,2215.45,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,909,79.31,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.15,1131,20240304,103.36,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1200,91.67,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,150302,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,140300,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,130259,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,120301,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,110300,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,100301,57,100.00,KONEX,,,N,N,N,N, ,N,2510,320,2,14.61,2510,1,0.23,2510,2510,2510,2515,1865,2190,2510.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,992,86.55,1.57,12,0.00,29.00,1599.00,3780,20240912,-33.60,1131,20240304,121.93,2780,-9.71,20250311,1721,45.85,20250102,3780,-33.60,20240912,1200,109.17,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250314,090301,57,100.00,KONEX,,,N,N,N,N, ,N,2510,320,2,14.61,2510,1,0.23,2510,2510,2510,2515,1865,2190,2510.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,992,86.55,1.57,12,0.00,29.00,1599.00,3780,20240912,-33.60,1131,20240304,121.93,2780,-9.71,20250311,1721,45.85,20250102,3780,-33.60,20240912,1200,109.17,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250313,160258,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-380,5,-14.79,983345,442,1078.05,2185,2370,2185,2955,2185,2570,2224.76,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,866,75.52,1.37,12,0.00,29.00,1599.00,3780,20240912,-42.06,1131,20240304,93.63,2780,-21.22,20250311,1721,27.25,20250102,3780,-42.06,20240912,1200,82.50,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250313,150259,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-280,5,-10.89,755585,338,824.39,2185,2370,2185,2955,2185,2570,2235.46,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,905,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1131,20240304,102.48,2780,-17.63,20250311,1721,33.06,20250102,3780,-39.42,20240912,1200,90.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250313,140258,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-220,5,-8.56,751005,336,819.51,2185,2370,2185,2955,2185,2570,2235.13,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,929,81.03,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.83,1131,20240304,107.78,2780,-15.47,20250311,1721,36.55,20250102,3780,-37.83,20240912,1200,95.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250301.csv b/012280/price/prices-20250301.csv index be74a2a4337b..39e84dd445e9 100644 --- a/012280/price/prices-20250301.csv +++ b/012280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,-7,5,-0.84,43868342,52961,246.02,837,837,820,1088,586,837,828.31,0.49,0,-2131,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,429,5.89,0.64,12,0.10,141.00,1305.00,998,20240605,-16.83,736,20241024,12.77,938,-11.51,20250110,795,4.40,20250226,998,-16.83,20240605,736,12.77,20241024,0.01,N,012280,500,275 억,,254457,N,N,16,N,00,N +20250314,150302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,-3,5,-0.36,43262628,52232,242.63,837,837,820,1088,586,837,828.28,0.49,0,-2055,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,431,5.91,0.64,12,0.10,141.00,1305.00,998,20240605,-16.43,736,20241024,13.32,938,-11.09,20250110,795,4.91,20250226,998,-16.43,20240605,736,13.32,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,835,-2,5,-0.24,42396443,51195,237.82,837,837,820,1088,586,837,828.14,0.49,0,-1806,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,431,5.92,0.64,12,0.10,141.00,1305.00,998,20240605,-16.33,736,20241024,13.45,938,-10.98,20250110,795,5.03,20250226,998,-16.33,20240605,736,13.45,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,130300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,833,-4,5,-0.48,41116391,49661,230.69,837,837,820,1088,586,837,827.94,0.49,0,-1504,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,430,5.91,0.64,12,0.10,141.00,1305.00,998,20240605,-16.53,736,20241024,13.18,938,-11.19,20250110,795,4.78,20250226,998,-16.53,20240605,736,13.18,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,120302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,826,-11,5,-1.31,31201363,37669,174.98,837,837,820,1088,586,837,828.30,0.49,0,-1499,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,427,5.86,0.63,12,0.07,141.00,1305.00,998,20240605,-17.23,736,20241024,12.23,938,-11.94,20250110,795,3.90,20250226,998,-17.23,20240605,736,12.23,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,110300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,830,-7,5,-0.84,16142464,19409,90.16,837,837,830,1088,586,837,831.70,0.49,0,-689,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,429,5.89,0.64,12,0.04,141.00,1305.00,998,20240605,-16.83,736,20241024,12.77,938,-11.51,20250110,795,4.40,20250226,998,-16.83,20240605,736,12.77,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,-3,5,-0.36,7203988,8648,40.17,837,837,830,1088,586,837,833.02,0.49,0,-761,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,431,5.91,0.64,12,0.02,141.00,1305.00,998,20240605,-16.43,736,20241024,13.32,938,-11.09,20250110,795,4.91,20250226,998,-16.43,20240605,736,13.32,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N +20250314,090301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,836,-1,5,-0.12,86208,103,0.48,837,837,836,1088,586,837,836.97,0.49,0,-18,865,850,840,825,815,846,821,276,251,500,610,1,1,51664505,432,5.93,0.64,12,0.00,141.00,1305.00,998,20240605,-16.23,736,20241024,13.59,938,-10.87,20250110,795,5.16,20250226,998,-16.23,20240605,736,13.59,20241024,0.01,N,012280,500,275 억,,254457,N,N,152,N,00,N 20250313,160258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,837,2,2,0.24,17984106,21527,38.81,851,855,830,1085,585,835,835.42,0.43,0,-577,859,847,841,829,823,844,826,276,250,500,610,1,1,51664505,432,5.94,0.64,12,0.04,141.00,1305.00,998,20240605,-16.13,736,20241024,13.72,938,-10.77,20250110,795,5.28,20250226,998,-16.13,20240605,736,13.72,20241024,0.01,N,012280,500,275 억,,220234,N,N,152,N,00,N 20250313,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,-1,5,-0.12,16791077,20098,36.23,851,855,830,1085,585,835,835.46,0.43,0,-485,859,847,841,829,823,844,826,276,250,500,610,1,1,51664505,431,5.91,0.64,12,0.04,141.00,1305.00,998,20240605,-16.43,736,20241024,13.32,938,-11.09,20250110,795,4.91,20250226,998,-16.43,20240605,736,13.32,20241024,0.01,N,012280,500,275 억,,220234,N,N,61,N,00,N 20250313,140259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,832,-3,5,-0.36,15789732,18897,34.07,851,855,830,1085,585,835,835.57,0.43,0,-235,859,847,841,829,823,844,826,276,250,500,610,1,1,51664505,430,5.90,0.64,12,0.04,141.00,1305.00,998,20240605,-16.63,736,20241024,13.04,938,-11.30,20250110,795,4.65,20250226,998,-16.63,20240605,736,13.04,20241024,0.01,N,012280,500,275 억,,220234,N,N,61,N,00,N diff --git a/012320/price/prices-20250301.csv b/012320/price/prices-20250301.csv index c7cded9c933b..ed8cb2b1edd4 100644 --- a/012320/price/prices-20250301.csv +++ b/012320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,61900,-1100,5,-1.75,977083550,15680,96.16,62600,63500,61700,81900,44100,63000,62317.89,1.59,0,-952,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1464,7.35,0.31,12,0.66,8420.00,199901.00,123900,20240325,-50.04,59700,20241209,3.69,76100,-18.66,20250305,61100,1.31,20250102,123900,-50.04,20240325,59700,3.69,20241209,3.32,N,012320,5000,118 억,,37578,N,N,1,N,00,N +20250314,150303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62200,-800,5,-1.27,906198450,14536,89.15,62600,63500,61700,81900,44100,63000,62341.67,1.59,0,-904,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1471,7.39,0.31,12,0.61,8420.00,199901.00,123900,20240325,-49.80,59700,20241209,4.19,76100,-18.27,20250305,61100,1.80,20250102,123900,-49.80,20240325,59700,4.19,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,140300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62100,-900,5,-1.43,719867650,11532,70.72,62600,63500,62000,81900,44100,63000,62423.49,1.59,0,-448,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1469,7.38,0.31,12,0.49,8420.00,199901.00,123900,20240325,-49.88,59700,20241209,4.02,76100,-18.40,20250305,61100,1.64,20250102,123900,-49.88,20240325,59700,4.02,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,130300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62500,-500,5,-0.79,545543800,8729,53.53,62600,63500,62100,81900,44100,63000,62497.86,1.59,0,-294,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1478,7.42,0.31,12,0.37,8420.00,199901.00,123900,20240325,-49.56,59700,20241209,4.69,76100,-17.87,20250305,61100,2.29,20250102,123900,-49.56,20240325,59700,4.69,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,120302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62400,-600,5,-0.95,524088100,8385,51.42,62600,63500,62100,81900,44100,63000,62503.05,1.59,0,-282,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1476,7.41,0.31,12,0.35,8420.00,199901.00,123900,20240325,-49.64,59700,20241209,4.52,76100,-18.00,20250305,61100,2.13,20250102,123900,-49.64,20240325,59700,4.52,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,110300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62500,-500,5,-0.79,411356300,6575,40.32,62600,63500,62200,81900,44100,63000,62563.70,1.59,0,-265,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1478,7.42,0.31,12,0.28,8420.00,199901.00,123900,20240325,-49.56,59700,20241209,4.69,76100,-17.87,20250305,61100,2.29,20250102,123900,-49.56,20240325,59700,4.69,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,100301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62900,-100,5,-0.16,270579600,4318,26.48,62600,63500,62300,81900,44100,63000,62663.18,1.59,0,421,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1488,7.47,0.31,12,0.18,8420.00,199901.00,123900,20240325,-49.23,59700,20241209,5.36,76100,-17.35,20250305,61100,2.95,20250102,123900,-49.23,20240325,59700,5.36,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N +20250314,090301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63000,0,3,0.00,71891700,1148,7.04,62600,63000,62400,81900,44100,63000,62623.43,1.59,0,699,64600,63800,63400,62600,62200,63600,62400,118,18900,5000,44100,100,1,2365023,1490,7.48,0.32,12,0.05,8420.00,199901.00,123900,20240325,-49.15,59700,20241209,5.53,76100,-17.21,20250305,61100,3.11,20250102,123900,-49.15,20240325,59700,5.53,20241209,3.32,N,012320,5000,118 억,,37578,N,N,8,N,00,N 20250313,160258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63000,-600,5,-0.94,1027181950,16168,63.74,63300,64200,63000,82600,44600,63600,63531.79,1.89,0,-7212,64866,64232,63766,63132,62666,64000,62900,118,19000,5000,44520,100,1,2365023,1490,7.48,0.32,12,0.68,8420.00,199901.00,123900,20240325,-49.15,59700,20241209,5.53,76100,-17.21,20250305,61100,3.11,20250102,123900,-49.15,20240325,59700,5.53,20241209,3.42,N,012320,5000,118 억,,44696,N,N,8,N,00,N 20250313,150259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63400,-200,5,-0.31,973515550,15318,60.39,63300,64200,63000,82600,44600,63600,63553.70,1.89,0,-7108,64866,64232,63766,63132,62666,64000,62900,118,19000,5000,44520,100,1,2365023,1499,7.53,0.32,12,0.65,8420.00,199901.00,123900,20240325,-48.83,59700,20241209,6.20,76100,-16.69,20250305,61100,3.76,20250102,123900,-48.83,20240325,59700,6.20,20241209,3.42,N,012320,5000,118 억,,44696,N,N,4,N,00,N 20250313,140259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63300,-300,5,-0.47,858670200,13501,53.23,63300,64200,63000,82600,44600,63600,63600.49,1.89,0,-6076,64866,64232,63766,63132,62666,64000,62900,118,19000,5000,44520,100,1,2365023,1497,7.52,0.32,12,0.57,8420.00,199901.00,123900,20240325,-48.91,59700,20241209,6.03,76100,-16.82,20250305,61100,3.60,20250102,123900,-48.91,20240325,59700,6.03,20241209,3.42,N,012320,5000,118 억,,44696,N,N,4,N,00,N diff --git a/012330/price/prices-20250301.csv b/012330/price/prices-20250301.csv index 02594d31ebdf..d2711d2af235 100644 --- a/012330/price/prices-20250301.csv +++ b/012330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-500,5,-0.20,54874047000,216706,98.58,253500,256500,250000,332500,179500,256000,253217.91,41.56,0,-38874,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,237602,5.88,0.51,12,0.23,43480.00,501648.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,2164,N,00,N +20250314,150303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255250,-750,5,-0.29,48207194250,190626,86.72,253500,256500,250000,332500,179500,256000,252888.87,41.56,0,-38872,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,237370,5.87,0.51,12,0.20,43480.00,501648.00,270000,20240318,-5.46,200500,20240805,27.31,269000,-5.11,20250221,237500,7.47,20250102,270000,-5.46,20240318,200500,27.31,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253000,-3000,5,-1.17,35929994750,142431,64.79,253500,254500,250000,332500,179500,256000,252262.46,41.56,0,-36097,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,235278,5.82,0.50,12,0.15,43480.00,501648.00,270000,20240318,-6.30,200500,20240805,26.18,269000,-5.95,20250221,237500,6.53,20250102,270000,-6.30,20240318,200500,26.18,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,130300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254000,-2000,5,-0.78,30814873750,122275,55.62,253500,254500,250000,332500,179500,256000,252012.87,41.56,0,-29505,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,236208,5.84,0.51,12,0.13,43480.00,501648.00,270000,20240318,-5.93,200500,20240805,26.68,269000,-5.58,20250221,237500,6.95,20250102,270000,-5.93,20240318,200500,26.68,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,120302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253500,-2500,5,-0.98,27283470000,108384,49.30,253500,254500,250000,332500,179500,256000,251729.68,41.56,0,-26794,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,235743,5.83,0.51,12,0.12,43480.00,501648.00,270000,20240318,-6.11,200500,20240805,26.43,269000,-5.76,20250221,237500,6.74,20250102,270000,-6.11,20240318,200500,26.43,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,110300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,-5000,5,-1.95,22522460000,89508,40.72,253500,254500,250000,332500,179500,256000,251625.11,41.56,0,-21110,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,233418,5.77,0.50,12,0.10,43480.00,501648.00,270000,20240318,-7.04,200500,20240805,25.19,269000,-6.69,20250221,237500,5.68,20250102,270000,-7.04,20240318,200500,25.19,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,100301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,252500,-3500,5,-1.37,15958399000,63384,28.83,253500,254500,250000,332500,179500,256000,251773.30,41.56,0,-11285,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,234813,5.81,0.50,12,0.07,43480.00,501648.00,270000,20240318,-6.48,200500,20240805,25.94,269000,-6.13,20250221,237500,6.32,20250102,270000,-6.48,20240318,200500,25.94,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N +20250314,090302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,252000,-4000,5,-1.56,2662579500,10518,4.78,253500,254500,252000,332500,179500,256000,253145.04,41.56,0,-3962,261666,258832,253166,250332,244666,260250,251750,4910,76500,5000,199680,500,1,92995094,234348,5.80,0.50,12,0.01,43480.00,501648.00,270000,20240318,-6.67,200500,20240805,25.69,269000,-6.32,20250221,237500,6.11,20250102,270000,-6.67,20240318,200500,25.69,20240805,0.08,N,012330,5000,4909 억,,38648999,N,N,8070,N,00,N 20250313,160259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,8000,2,3.23,54399528000,215112,123.83,248000,256000,247500,322000,174000,248000,252888.46,41.58,0,30316,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,238067,5.89,0.51,12,0.23,43480.00,501648.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,8051,N,00,N 20250313,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,3000,2,1.21,30025908500,119740,68.93,248000,254500,247500,322000,174000,248000,250759.26,41.58,0,14671,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233418,5.77,0.50,12,0.13,43480.00,501648.00,270000,20240318,-7.04,200500,20240805,25.19,269000,-6.69,20250221,237500,5.68,20250102,270000,-7.04,20240318,200500,25.19,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N 20250313,140259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,3000,2,1.21,25582506750,102032,58.73,248000,254500,247500,322000,174000,248000,250730.28,41.58,0,16531,253000,250500,245500,243000,238000,251750,244250,4910,74000,5000,193440,500,1,92995094,233418,5.77,0.50,12,0.11,43480.00,501648.00,270000,20240318,-7.04,200500,20240805,25.19,269000,-6.69,20250221,237500,5.68,20250102,270000,-7.04,20240318,200500,25.19,20240805,0.06,N,012330,5000,4909 억,,38662965,N,N,1232,N,00,N diff --git a/012340/price/prices-20250301.csv b/012340/price/prices-20250301.csv index dfbfb7c8581b..0d80e2221c34 100644 --- a/012340/price/prices-20250301.csv +++ b/012340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,5458759,11041,32.69,495,497,492,643,347,495,494.41,0.55,0,-306,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.02,-322.00,625.00,982,20240304,-49.69,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,4713836,9536,28.24,495,497,492,643,347,495,494.32,0.55,0,-304,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,4545536,9196,27.23,495,497,492,643,347,495,494.29,0.55,0,-304,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,4293086,8686,25.72,495,497,492,643,347,495,494.25,0.55,0,-304,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,2557860,5186,15.36,495,497,492,643,347,495,493.22,0.55,0,-222,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.01,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,110301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,2557365,5185,15.35,495,497,492,643,347,495,493.22,0.55,0,-222,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.01,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,100302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,2464175,4997,14.80,495,497,492,643,347,495,493.13,0.55,0,-63,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.01,-322.00,625.00,982,20240304,-49.69,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N +20250314,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,5939,12,0.04,495,495,494,643,347,495,494.92,0.55,0,-2,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.00,-322.00,625.00,982,20240304,-49.69,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N 20250313,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,-1,5,-0.20,16784098,33770,197.25,502,503,494,644,348,496,497.01,0.44,0,-427,503,499,496,492,489,501,494,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.07,-322.00,625.00,1000,20240229,-50.50,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,225293,N,N,0,N,00,N 20250313,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,15477096,31130,181.83,502,503,494,644,348,496,497.18,0.44,0,112,503,499,496,492,489,501,494,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.06,-322.00,625.00,1000,20240229,-50.40,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,225293,N,N,0,N,00,N 20250313,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,-1,5,-0.20,14853070,29873,174.49,502,503,494,644,348,496,497.21,0.44,0,115,503,499,496,492,489,501,494,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.06,-322.00,625.00,1000,20240229,-50.50,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,225293,N,N,0,N,00,N diff --git a/012450/price/prices-20250301.csv b/012450/price/prices-20250301.csv index 60a0c3b9275d..1422dcf6cf1d 100644 --- a/012450/price/prices-20250301.csv +++ b/012450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,705000,-2000,5,-0.28,206197465500,292349,46.30,700000,714000,696000,919000,495000,707000,705310.54,45.65,0,-20239,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,321347,43.66,10.11,12,0.64,16147.00,69732.00,745000,20250310,-5.37,185379,20240313,280.30,745000,-5.37,20250310,330500,113.31,20250102,745000,-5.37,20250310,179900,291.88,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,1359,N,00,N +20250314,150303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,705000,-2000,5,-0.28,175913998000,249435,39.51,700000,714000,696000,919000,495000,707000,705246.91,45.65,0,-24409,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,321347,43.66,10.11,12,0.55,16147.00,69732.00,745000,20250310,-5.37,185379,20240313,280.30,745000,-5.37,20250310,330500,113.31,20250102,745000,-5.37,20250310,179900,291.88,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,140301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,706000,-1000,5,-0.14,154759248000,219446,34.76,700000,714000,696000,919000,495000,707000,705223.63,45.65,0,-24954,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,321803,43.72,10.12,12,0.48,16147.00,69732.00,745000,20250310,-5.23,185379,20240313,280.84,745000,-5.23,20250310,330500,113.62,20250102,745000,-5.23,20250310,179900,292.44,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,130301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,707000,0,3,0.00,135571296000,192275,30.45,700000,714000,696000,919000,495000,707000,705086.43,45.65,0,-27427,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,322259,43.79,10.14,12,0.42,16147.00,69732.00,745000,20250310,-5.10,185379,20240313,281.38,745000,-5.10,20250310,330500,113.92,20250102,745000,-5.10,20250310,179900,293.00,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,120303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,707000,0,3,0.00,122979498500,174403,27.62,700000,714000,696000,919000,495000,707000,705141.08,45.65,0,-28664,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,322259,43.79,10.14,12,0.38,16147.00,69732.00,745000,20250310,-5.10,185379,20240313,281.38,745000,-5.10,20250310,330500,113.92,20250102,745000,-5.10,20250310,179900,293.00,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,110301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,705000,-2000,5,-0.28,108476357500,153873,24.37,700000,714000,696000,919000,495000,707000,704967.77,45.65,0,-31125,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,321347,43.66,10.11,12,0.34,16147.00,69732.00,745000,20250310,-5.37,185379,20240313,280.30,745000,-5.37,20250310,330500,113.31,20250102,745000,-5.37,20250310,179900,291.88,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,100302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,703000,-4000,5,-0.57,88586543000,125630,19.90,700000,714000,696000,919000,495000,707000,705132.22,45.65,0,-31205,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,320436,43.54,10.08,12,0.28,16147.00,69732.00,745000,20250310,-5.64,185379,20240313,279.22,745000,-5.64,20250310,330500,112.71,20250102,745000,-5.64,20250310,179900,290.77,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N +20250314,090302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,708000,1000,2,0.14,14554889000,20743,3.29,700000,709000,696000,919000,495000,707000,701567.41,45.65,0,-6491,740333,723666,697333,680666,654333,732000,689000,2404,212000,5000,466620,1000,1,45581161,322715,43.85,10.15,12,0.05,16147.00,69732.00,745000,20250310,-4.97,185379,20240313,281.92,745000,-4.97,20250310,330500,114.22,20250102,745000,-4.97,20250310,179900,293.55,20240315,0.63,N,012450,5000,2404 억,,20808960,N,N,9153,N,00,N 20250313,160259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,707000,42000,2,6.32,441072441500,627182,86.43,671000,714000,671000,864000,466000,665000,703258.62,45.41,0,100397,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,322259,43.79,10.14,12,1.38,16147.00,69732.00,745000,20250310,-5.10,185379,20240313,281.38,745000,-5.10,20250310,330500,113.92,20250102,745000,-5.10,20250310,179200,294.53,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,9138,N,00,N 20250313,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,702000,37000,2,5.56,390197788500,555138,76.50,671000,714000,671000,864000,466000,665000,702885.67,45.41,0,101957,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,319980,43.48,10.07,12,1.22,16147.00,69732.00,745000,20250310,-5.77,185379,20240313,278.68,745000,-5.77,20250310,330500,112.41,20250102,745000,-5.77,20250310,179200,291.74,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N 20250313,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,703000,38000,2,5.71,361313713000,514055,70.84,671000,714000,671000,864000,466000,665000,702871.23,45.41,0,98745,730333,697666,671333,638666,612333,684500,625500,2404,199000,5000,438900,1000,1,45581161,320436,43.54,10.08,12,1.13,16147.00,69732.00,745000,20250310,-5.64,185379,20240313,279.22,745000,-5.64,20250310,330500,112.71,20250102,745000,-5.64,20250310,179200,292.30,20240313,0.62,N,012450,5000,2404 억,,20699818,N,N,5393,N,00,N diff --git a/012510/price/prices-20250301.csv b/012510/price/prices-20250301.csv index f1d08eb87862..85148ff96d6f 100644 --- a/012510/price/prices-20250301.csv +++ b/012510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66300,300,2,0.45,9241449400,139835,23.09,65500,66700,64300,85800,46200,66000,66088.06,12.11,0,13602,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20144,59.36,3.95,12,0.46,1117.00,16765.00,92000,20250207,-27.93,41350,20240311,60.34,92000,-27.93,20250207,55500,19.46,20250108,92000,-27.93,20250207,41500,59.76,20240328,1.35,N,012510,500,151 억,,3680252,N,N,776,N,00,N +20250314,150304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66500,500,2,0.76,8472104300,128243,21.17,65500,66700,64300,85800,46200,66000,66062.91,12.11,0,14393,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20205,59.53,3.97,12,0.42,1117.00,16765.00,92000,20250207,-27.72,41350,20240311,60.82,92000,-27.72,20250207,55500,19.82,20250108,92000,-27.72,20250207,41500,60.24,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,140301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66200,200,2,0.30,6347728600,96225,15.89,65500,66700,64300,85800,46200,66000,65967.55,12.11,0,16181,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20113,59.27,3.95,12,0.32,1117.00,16765.00,92000,20250207,-28.04,41350,20240311,60.10,92000,-28.04,20250207,55500,19.28,20250108,92000,-28.04,20250207,41500,59.52,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,130301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66100,100,2,0.15,5102773500,77482,12.79,65500,66500,64300,85800,46200,66000,65857.49,12.11,0,14007,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20083,59.18,3.94,12,0.26,1117.00,16765.00,92000,20250207,-28.15,41350,20240311,59.85,92000,-28.15,20250207,55500,19.10,20250108,92000,-28.15,20250207,41500,59.28,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,120303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66000,0,3,0.00,4624280900,70247,11.60,65500,66500,64300,85800,46200,66000,65828.81,12.11,0,14116,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20053,59.09,3.94,12,0.23,1117.00,16765.00,92000,20250207,-28.26,41350,20240311,59.61,92000,-28.26,20250207,55500,18.92,20250108,92000,-28.26,20250207,41500,59.04,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,110301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66250,250,2,0.38,3915638600,59533,9.83,65500,66400,64300,85800,46200,66000,65772.48,12.11,0,12845,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20129,59.31,3.95,12,0.20,1117.00,16765.00,92000,20250207,-27.99,41350,20240311,60.22,92000,-27.99,20250207,55500,19.37,20250108,92000,-27.99,20250207,41500,59.64,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,100302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65900,-100,5,-0.15,2673235500,40728,6.72,65500,66300,64300,85800,46200,66000,65636.08,12.11,0,4746,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,20022,59.00,3.93,12,0.13,1117.00,16765.00,92000,20250207,-28.37,41350,20240311,59.37,92000,-28.37,20250207,55500,18.74,20250108,92000,-28.37,20250207,41500,58.80,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N +20250314,090303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65400,-600,5,-0.91,189431900,2897,0.48,65500,65600,65000,85800,46200,66000,65383.67,12.11,0,1114,74066,70032,66866,62832,59666,68450,61250,152,19800,500,48840,100,1,30382784,19870,58.55,3.90,12,0.01,1117.00,16765.00,92000,20250207,-28.91,41350,20240311,58.16,92000,-28.91,20250207,55500,17.84,20250108,92000,-28.91,20250207,41500,57.59,20240328,1.35,N,012510,500,151 억,,3680252,N,N,3942,N,00,N 20250313,160300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66000,-4300,5,-6.12,39801928150,604313,595.92,70900,70900,63700,91300,49300,70300,65862.89,12.43,0,-142275,72966,71632,69466,68132,65966,72300,68800,152,21000,500,52020,100,1,30382784,20053,59.09,3.94,12,1.99,1117.00,16765.00,92000,20250207,-28.26,41350,20240311,59.61,92000,-28.26,20250207,55500,18.92,20250108,92000,-28.26,20250207,41500,59.04,20240328,1.35,N,012510,500,151 억,,3775882,N,N,3941,N,00,N 20250313,150300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66200,-4100,5,-5.83,37870123250,575114,567.13,70900,70900,63700,91300,49300,70300,65848.03,12.43,0,-138731,72966,71632,69466,68132,65966,72300,68800,152,21000,500,52020,100,1,30382784,20113,59.27,3.95,12,1.89,1117.00,16765.00,92000,20250207,-28.04,41350,20240311,60.10,92000,-28.04,20250207,55500,19.28,20250108,92000,-28.04,20250207,41500,59.52,20240328,1.35,N,012510,500,151 억,,3775882,N,N,33,N,00,N 20250313,140300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65500,-4800,5,-6.83,30355231800,461409,455.00,70900,70900,63700,91300,49300,70300,65788.12,12.43,0,-128889,72966,71632,69466,68132,65966,72300,68800,152,21000,500,52020,100,1,30382784,19901,58.64,3.91,12,1.52,1117.00,16765.00,92000,20250207,-28.80,41350,20240311,58.40,92000,-28.80,20250207,55500,18.02,20250108,92000,-28.80,20250207,41500,57.83,20240328,1.35,N,012510,500,151 억,,3775882,N,N,33,N,00,N diff --git a/012600/price/prices-20250301.csv b/012600/price/prices-20250301.csv index e2264483d4c4..a939841d3d0c 100644 --- a/012600/price/prices-20250301.csv +++ b/012600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,150304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,140302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,130301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,120303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,110302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,100303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250314,090303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240304,0.00,2490,20240304,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240314,2490,0.00,20240314,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250313,160300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250313,150301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250313,140300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250301.csv b/012610/price/prices-20250301.csv index 1ac25e9115d6..46899be777df 100644 --- a/012610/price/prices-20250301.csv +++ b/012610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,35,2,1.23,69339638,24199,55.29,2865,2895,2845,3705,1995,2850,2865.39,3.14,0,2475,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1201,-11.18,0.53,12,0.06,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1305341,N,N,12,N,00,N +20250314,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,20,2,0.70,66901588,23350,53.35,2865,2895,2845,3705,1995,2850,2865.16,3.14,0,2294,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1194,-11.12,0.53,12,0.06,-258.00,5465.00,3740,20240305,-23.26,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,35,2,1.23,57456468,20056,45.83,2865,2895,2845,3705,1995,2850,2864.80,3.14,0,278,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,130302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2865,15,2,0.53,29250298,10249,23.42,2865,2870,2845,3705,1995,2850,2853.97,3.14,0,1120,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1192,-11.10,0.52,12,0.02,-258.00,5465.00,3740,20240305,-23.40,2520,20241210,13.69,3240,-11.57,20250212,2630,8.94,20250210,3700,-22.57,20240402,2520,13.69,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,0,3,0.00,25182108,8826,20.17,2865,2870,2845,3705,1995,2850,2853.17,3.14,0,970,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1186,-11.05,0.52,12,0.02,-258.00,5465.00,3740,20240305,-23.80,2520,20241210,13.10,3240,-12.04,20250212,2630,8.37,20250210,3700,-22.97,20240402,2520,13.10,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2865,15,2,0.53,19476558,6830,15.61,2865,2865,2845,3705,1995,2850,2851.62,3.14,0,740,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1192,-11.10,0.52,12,0.02,-258.00,5465.00,3740,20240305,-23.40,2520,20241210,13.69,3240,-11.57,20250212,2630,8.94,20250210,3700,-22.57,20240402,2520,13.69,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,10,2,0.35,8425920,2956,6.75,2865,2865,2845,3705,1995,2850,2850.45,3.14,0,1655,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1190,-11.09,0.52,12,0.01,-258.00,5465.00,3740,20240305,-23.53,2520,20241210,13.49,3240,-11.73,20250212,2630,8.75,20250210,3700,-22.70,20240402,2520,13.49,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N +20250314,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2865,15,2,0.53,25780,9,0.02,2865,2865,2860,3705,1995,2850,2864.44,3.14,0,-2,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1192,-11.10,0.52,12,0.00,-258.00,5465.00,3740,20240305,-23.40,2520,20241210,13.69,3240,-11.57,20250212,2630,8.94,20250210,3700,-22.57,20240402,2520,13.69,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N 20250313,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,-40,5,-1.38,125008466,43728,129.41,2930,2930,2825,3755,2025,2890,2858.78,3.05,0,4171,2956,2922,2891,2857,2826,2940,2875,208,865,500,2080,5,1,41616365,1186,-11.05,0.52,12,0.11,-258.00,5465.00,3740,20240305,-23.80,2520,20241210,13.10,3240,-12.04,20250212,2630,8.37,20250210,3700,-22.97,20240402,2520,13.10,20241210,0.84,N,012610,500,208 억,,1270778,N,N,101,N,00,N 20250313,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,-50,5,-1.73,114606651,40065,118.57,2930,2930,2825,3755,2025,2890,2860.52,3.05,0,4669,2956,2922,2891,2857,2826,2940,2875,208,865,500,2080,5,1,41616365,1182,-11.01,0.52,12,0.10,-258.00,5465.00,3740,20240305,-24.06,2520,20241210,12.70,3240,-12.35,20250212,2630,7.98,20250210,3700,-23.24,20240402,2520,12.70,20241210,0.84,N,012610,500,208 억,,1270778,N,N,25,N,00,N 20250313,140301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2845,-45,5,-1.56,78684736,27397,81.08,2930,2930,2845,3755,2025,2890,2872.02,3.05,0,-916,2956,2922,2891,2857,2826,2940,2875,208,865,500,2080,5,1,41616365,1184,-11.03,0.52,12,0.07,-258.00,5465.00,3740,20240305,-23.93,2520,20241210,12.90,3240,-12.19,20250212,2630,8.17,20250210,3700,-23.11,20240402,2520,12.90,20241210,0.84,N,012610,500,208 억,,1270778,N,N,25,N,00,N diff --git a/012620/price/prices-20250301.csv b/012620/price/prices-20250301.csv index b7d89fdb8fff..febe3b4d4771 100644 --- a/012620/price/prices-20250301.csv +++ b/012620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-20,5,-0.28,12202240,1704,58.84,7190,7200,7120,9340,5040,7190,7160.94,2.13,0,75,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,315,3.94,0.20,12,0.04,1818.00,35162.00,8670,20240305,-17.30,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8640,-17.01,20240329,6680,7.34,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-10,5,-0.14,10738160,1500,51.80,7190,7200,7120,9340,5040,7190,7158.77,2.13,0,75,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8670,20240305,-17.19,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,140302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-10,5,-0.14,10709440,1496,51.66,7190,7200,7120,9340,5040,7190,7158.72,2.13,0,75,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8670,20240305,-17.19,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,130302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-50,5,-0.70,7965280,1112,38.40,7190,7200,7120,9340,5040,7190,7163.02,2.13,0,0,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,314,3.93,0.20,12,0.03,1818.00,35162.00,8670,20240305,-17.65,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8640,-17.36,20240329,6680,6.89,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,0,3,0.00,5547240,775,26.76,7190,7200,7120,9340,5040,7190,7157.73,2.13,0,0,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.02,1818.00,35162.00,8670,20240305,-17.07,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8640,-16.78,20240329,6680,7.63,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,110302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,0,3,0.00,4519820,632,21.82,7190,7190,7120,9340,5040,7190,7151.61,2.13,0,0,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.01,1818.00,35162.00,8670,20240305,-17.07,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8640,-16.78,20240329,6680,7.63,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,100303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-10,5,-0.14,3679640,515,17.78,7190,7190,7120,9340,5040,7190,7144.93,2.13,0,0,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.01,1818.00,35162.00,8670,20240305,-17.19,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N +20250314,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-10,5,-0.14,21550,3,0.10,7190,7190,7180,9340,5040,7190,7183.33,2.13,0,0,7363,7276,7213,7126,7063,7245,7095,22,2150,500,5170,10,1,4400000,316,3.95,0.20,12,0.00,1818.00,35162.00,8670,20240305,-17.19,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.36,N,012620,500,22 억,,93846,N,N,0,N,00,N 20250313,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-50,5,-0.69,20818990,2896,111.21,7240,7300,7150,9410,5070,7240,7188.88,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,316,3.95,0.20,12,0.07,1818.00,35162.00,8670,20240229,-17.07,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8640,-16.78,20240329,6680,7.63,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N 20250313,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-80,5,-1.10,19536190,2717,104.34,7240,7300,7150,9410,5070,7240,7190.35,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,315,3.94,0.20,12,0.06,1818.00,35162.00,8670,20240229,-17.42,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N 20250313,140301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-40,5,-0.55,19284850,2682,103.00,7240,7300,7150,9410,5070,7240,7190.47,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,317,3.96,0.20,12,0.06,1818.00,35162.00,8670,20240229,-16.96,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8640,-16.67,20240329,6680,7.78,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N diff --git a/012630/price/prices-20250301.csv b/012630/price/prices-20250301.csv index 2a1927a59d12..54643be2a2ac 100644 --- a/012630/price/prices-20250301.csv +++ b/012630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14540,-70,5,-0.48,1275084995,87520,52.12,14610,14760,14450,18990,10230,14610,14569.09,19.15,0,-22898,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8686,7.68,0.32,12,0.15,1892.00,45574.00,14760,20250314,-1.49,7620,20240313,90.81,14760,-1.49,20250314,11910,22.08,20250102,14760,-1.49,20250314,7700,88.83,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,46,N,00,N +20250314,150305,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14490,-120,5,-0.82,1227936845,84274,50.19,14610,14760,14450,18990,10230,14610,14570.77,19.15,0,-21179,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8657,7.66,0.32,12,0.14,1892.00,45574.00,14760,20250314,-1.83,7620,20240313,90.16,14760,-1.83,20250314,11910,21.66,20250102,14760,-1.83,20250314,7700,88.18,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,140303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14530,-80,5,-0.55,1055455560,72380,43.10,14610,14760,14450,18990,10230,14610,14582.14,19.15,0,-16514,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8680,7.68,0.32,12,0.12,1892.00,45574.00,14760,20250314,-1.56,7620,20240313,90.68,14760,-1.56,20250314,11910,22.00,20250102,14760,-1.56,20250314,7700,88.70,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,130302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14470,-140,5,-0.96,928283955,63628,37.89,14610,14760,14450,18990,10230,14610,14589.24,19.15,0,-10593,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8645,7.65,0.32,12,0.11,1892.00,45574.00,14760,20250314,-1.96,7620,20240313,89.90,14760,-1.96,20250314,11910,21.49,20250102,14760,-1.96,20250314,7700,87.92,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,120304,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14530,-80,5,-0.55,712868585,48764,29.04,14610,14760,14510,18990,10230,14610,14618.75,19.15,0,-9338,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8680,7.68,0.32,12,0.08,1892.00,45574.00,14760,20250314,-1.56,7620,20240313,90.68,14760,-1.56,20250314,11910,22.00,20250102,14760,-1.56,20250314,7700,88.70,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,110302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14570,-40,5,-0.27,535540545,36583,21.79,14610,14760,14550,18990,10230,14610,14639.05,19.15,0,-4963,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8704,7.70,0.32,12,0.06,1892.00,45574.00,14760,20250314,-1.29,7620,20240313,91.21,14760,-1.29,20250314,11910,22.33,20250102,14760,-1.29,20250314,7700,89.22,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,100303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14660,50,2,0.34,367945130,25107,14.95,14610,14760,14550,18990,10230,14610,14655.08,19.15,0,2823,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8758,7.75,0.32,12,0.04,1892.00,45574.00,14760,20250314,-0.68,7620,20240313,92.39,14760,-0.68,20250314,11910,23.09,20250102,14760,-0.68,20250314,7700,90.39,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N +20250314,090304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14620,10,2,0.07,9236510,632,0.38,14610,14650,14590,18990,10230,14610,14614.73,19.15,0,-15,15076,14842,14456,14222,13836,14960,14340,2987,4380,5000,11100,10,1,59741721,8734,7.73,0.32,12,0.00,1892.00,45574.00,14690,20250313,-0.48,7620,20240313,91.86,14690,-0.48,20250313,11910,22.75,20250102,14690,-0.48,20250313,7700,89.87,20240315,0.50,N,012630,5000,2987 억,,11440591,N,N,170,N,00,N 20250313,160301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14610,460,2,3.25,2418139500,166647,98.36,14160,14690,14070,18390,9910,14150,14510.50,19.13,0,19627,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8728,7.72,0.32,12,0.28,1892.00,45574.00,14690,20250313,-0.54,7620,20240313,91.73,14690,-0.54,20250313,11910,22.67,20250102,14690,-0.54,20250313,7620,91.73,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,170,N,00,N 20250313,150302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14590,440,2,3.11,2258381195,155691,91.89,14160,14690,14070,18390,9910,14150,14505.64,19.13,0,20475,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8716,7.71,0.32,12,0.26,1892.00,45574.00,14690,20250313,-0.68,7620,20240313,91.47,14690,-0.68,20250313,11910,22.50,20250102,14690,-0.68,20250313,7620,91.47,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N 20250313,140301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14650,500,2,3.53,1515639540,104958,61.95,14160,14670,14070,18390,9910,14150,14440.57,19.13,0,25277,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8752,7.74,0.32,12,0.18,1892.00,45574.00,14670,20250313,-0.14,7620,20240313,92.26,14670,-0.14,20250313,11910,23.01,20250102,14670,-0.14,20250313,7620,92.26,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N diff --git a/012690/price/prices-20250301.csv b/012690/price/prices-20250301.csv index d13d6d1dc288..21d36c83c4ee 100644 --- a/012690/price/prices-20250301.csv +++ b/012690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-15,5,-0.52,190480103,66870,64.68,2840,2875,2835,3715,2005,2860,2848.53,1.67,0,1660,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1040,11.38,1.28,12,0.18,250.00,2223.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2770,2.71,20250311,5930,-52.02,20240605,2640,7.77,20241128,4.03,N,012690,500,188 억,,609500,N,N,11,N,00,N +20250314,150305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,0,3,0.00,167965713,58957,57.03,2840,2875,2835,3715,2005,2860,2848.95,1.67,0,3609,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1046,11.44,1.29,12,0.16,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,140303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,5,2,0.17,127213338,44636,43.18,2840,2875,2835,3715,2005,2860,2850.02,1.67,0,1536,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1048,11.46,1.29,12,0.12,250.00,2223.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2770,3.43,20250311,5930,-51.69,20240605,2640,8.52,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,130302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,0,3,0.00,105464418,37033,35.82,2840,2875,2835,3715,2005,2860,2847.85,1.67,0,-2403,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1046,11.44,1.29,12,0.10,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,120304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-15,5,-0.52,96191458,33778,32.67,2840,2875,2835,3715,2005,2860,2847.75,1.67,0,-1977,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1040,11.38,1.28,12,0.09,250.00,2223.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2770,2.71,20250311,5930,-52.02,20240605,2640,7.77,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,110303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-15,5,-0.52,75360328,26443,25.58,2840,2875,2835,3715,2005,2860,2849.92,1.67,0,-977,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1040,11.38,1.28,12,0.07,250.00,2223.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2770,2.71,20250311,5930,-52.02,20240605,2640,7.77,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,100304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-10,5,-0.35,35756755,12515,12.11,2840,2875,2840,3715,2005,2860,2857.11,1.67,0,296,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1042,11.40,1.28,12,0.03,250.00,2223.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N +20250314,090304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,-5,5,-0.17,7789050,2741,2.65,2840,2855,2840,3715,2005,2860,2841.68,1.67,0,841,2956,2907,2876,2827,2796,2892,2812,189,855,500,1770,5,1,36571255,1044,11.42,1.28,12,0.01,250.00,2223.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2770,3.07,20250311,5930,-51.85,20240605,2640,8.14,20241128,4.03,N,012690,500,188 억,,609500,N,N,90,N,00,N 20250313,160301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,292210312,102026,188.87,2925,2925,2845,3740,2020,2880,2864.08,1.69,0,-14058,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.28,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.12,N,012690,500,188 억,,616780,N,N,90,N,00,N 20250313,150302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,281774462,98377,182.11,2925,2925,2845,3740,2020,2880,2864.23,1.69,0,-11773,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.27,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N 20250313,140301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,258295490,90167,166.91,2925,2925,2845,3740,2020,2880,2864.63,1.69,0,-8755,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1042,11.40,1.28,12,0.25,250.00,2223.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N diff --git a/012700/price/prices-20250301.csv b/012700/price/prices-20250301.csv index 88a32117b62f..9aaab95233d9 100644 --- a/012700/price/prices-20250301.csv +++ b/012700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,40,2,1.01,33746392,8509,94.52,3950,4005,3935,5130,2765,3950,3965.87,6.37,0,-285,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1055,11.77,0.25,12,0.03,339.00,16069.00,5990,20240304,-33.39,3775,20250203,5.70,4125,-3.27,20250225,3775,5.70,20250203,5700,-30.00,20240315,3775,5.70,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,45,2,1.14,32154727,8109,90.08,3950,4005,3935,5130,2765,3950,3965.31,6.37,0,-250,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1057,11.78,0.25,12,0.03,339.00,16069.00,5990,20240304,-33.31,3775,20250203,5.83,4125,-3.15,20250225,3775,5.83,20250203,5700,-29.91,20240315,3775,5.83,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,50,2,1.27,29989317,7567,84.06,3950,4000,3935,5130,2765,3950,3963.17,6.37,0,-155,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1058,11.80,0.25,12,0.03,339.00,16069.00,5990,20240304,-33.22,3775,20250203,5.96,4125,-3.03,20250225,3775,5.96,20250203,5700,-29.82,20240315,3775,5.96,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,25,2,0.63,21298405,5387,59.84,3950,3975,3935,5130,2765,3950,3953.67,6.37,0,-158,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1051,11.73,0.25,12,0.02,339.00,16069.00,5990,20240304,-33.64,3775,20250203,5.30,4125,-3.64,20250225,3775,5.30,20250203,5700,-30.26,20240315,3775,5.30,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,10,2,0.25,10903270,2762,30.68,3950,3960,3935,5130,2765,3950,3947.60,6.37,0,-159,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1047,11.68,0.25,12,0.01,339.00,16069.00,5990,20240304,-33.89,3775,20250203,4.90,4125,-4.00,20250225,3775,4.90,20250203,5700,-30.53,20240315,3775,4.90,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,0,3,0.00,10503875,2661,29.56,3950,3960,3935,5130,2765,3950,3947.34,6.37,0,-162,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1045,11.65,0.25,12,0.01,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-5,5,-0.13,7238475,1834,20.37,3950,3960,3935,5130,2765,3950,3946.82,6.37,0,-50,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1043,11.64,0.25,12,0.01,339.00,16069.00,5990,20240304,-34.14,3775,20250203,4.50,4125,-4.36,20250225,3775,4.50,20250203,5700,-30.79,20240315,3775,4.50,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N +20250314,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-10,5,-0.25,433815,110,1.22,3950,3950,3935,5130,2765,3950,3943.77,6.37,0,-45,4040,3995,3965,3920,3890,3980,3905,138,1180,500,2840,5,1,26446135,1042,11.62,0.25,12,0.00,339.00,16069.00,5990,20240304,-34.22,3775,20250203,4.37,4125,-4.48,20250225,3775,4.37,20250203,5700,-30.88,20240315,3775,4.37,20250203,0.63,N,012700,500,137 억,,1684840,N,N,0,N,00,N 20250313,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,22924976,5795,32.77,3970,4010,3935,5160,2780,3970,3955.99,6.28,0,-519,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N 20250313,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,21361599,5399,30.53,3970,4010,3935,5160,2780,3970,3956.58,6.28,0,-499,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N 20250313,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,19394619,4901,27.71,3970,4010,3935,5160,2780,3970,3957.28,6.28,0,-499,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N diff --git a/012750/price/prices-20250301.csv b/012750/price/prices-20250301.csv index 168917acffb3..c77f14c45ae0 100644 --- a/012750/price/prices-20250301.csv +++ b/012750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,800,2,1.32,2131274700,34444,58.61,61200,62800,60600,79000,42600,60800,61876.57,55.89,0,-12678,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23407,12.35,1.33,12,0.09,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21238313,N,N,1944,N,00,N +20250314,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,800,2,1.32,844968200,13823,23.52,61200,61700,60600,79000,42600,60800,61127.70,55.89,0,-2374,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,140303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,200,2,0.33,544748900,8924,15.18,61200,61400,60600,79000,42600,60800,61043.13,55.89,0,-1789,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23179,12.23,1.32,12,0.02,4986.00,46149.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,130303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,200,2,0.33,495328500,8114,13.81,61200,61400,60600,79000,42600,60800,61046.15,55.89,0,-1523,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23179,12.23,1.32,12,0.02,4986.00,46149.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,120305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,400,2,0.66,442233200,7244,12.33,61200,61400,60600,79000,42600,60800,61048.21,55.89,0,-1149,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23255,12.27,1.33,12,0.02,4986.00,46149.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,110303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,500,2,0.82,385962300,6325,10.76,61200,61300,60600,79000,42600,60800,61021.71,55.89,0,-1053,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23293,12.29,1.33,12,0.02,4986.00,46149.00,66000,20241108,-7.12,53000,20240805,15.66,63000,-2.70,20250220,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,100304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,400,2,0.66,182636100,2995,5.10,61200,61300,60600,79000,42600,60800,60980.33,55.89,0,-133,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23255,12.27,1.33,12,0.01,4986.00,46149.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N +20250314,090305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,200,2,0.33,35495500,582,0.99,61200,61200,60600,79000,42600,60800,60988.83,55.89,0,-98,62666,61732,60366,59432,58066,62200,59900,190,18200,500,46200,100,1,37999178,23179,12.23,1.32,12,0.00,4986.00,46149.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21238313,N,N,6211,N,00,N 20250313,160302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60800,2000,2,3.40,3559293250,58757,324.77,59000,61300,59000,76400,41200,58800,60576.50,55.90,0,2663,59666,59232,58866,58432,58066,59450,58650,190,17600,500,44680,100,1,37999178,23104,12.19,1.32,12,0.15,4986.00,46149.00,66000,20241108,-7.88,53000,20240805,14.72,63000,-3.49,20250220,56200,8.19,20250102,66000,-7.88,20241108,53000,14.72,20240805,0.01,N,012750,500,189 억,,21240570,N,N,6201,N,00,N 20250313,150302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60800,2000,2,3.40,2118396750,35098,194.00,59000,60800,59000,76400,41200,58800,60356.62,55.90,0,-706,59666,59232,58866,58432,58066,59450,58650,190,17600,500,44680,100,1,37999178,23104,12.19,1.32,12,0.09,4986.00,46149.00,66000,20241108,-7.88,53000,20240805,14.72,63000,-3.49,20250220,56200,8.19,20250102,66000,-7.88,20241108,53000,14.72,20240805,0.01,N,012750,500,189 억,,21240570,N,N,346,N,00,N 20250313,140302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60400,1600,2,2.72,1569957750,26049,143.98,59000,60800,59000,76400,41200,58800,60269.41,55.90,0,1089,59666,59232,58866,58432,58066,59450,58650,190,17600,500,44680,100,1,37999178,22952,12.11,1.31,12,0.07,4986.00,46149.00,66000,20241108,-8.48,53000,20240805,13.96,63000,-4.13,20250220,56200,7.47,20250102,66000,-8.48,20241108,53000,13.96,20240805,0.01,N,012750,500,189 억,,21240570,N,N,346,N,00,N diff --git a/012790/price/prices-20250301.csv b/012790/price/prices-20250301.csv index c53b473408de..95b8c97ba039 100644 --- a/012790/price/prices-20250301.csv +++ b/012790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,76507110,11850,61.66,6470,6490,6430,8410,4530,6470,6453.04,2.04,0,1196,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,778,5.70,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,150306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,0,3,0.00,60109860,9318,48.49,6470,6490,6430,8410,4530,6470,6450.94,2.04,0,1509,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,776,5.69,0.57,12,0.08,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,49578940,7689,40.01,6470,6490,6430,8410,4530,6470,6448.03,2.04,0,1286,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,774,5.68,0.57,12,0.06,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,130303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,10,2,0.15,47542670,7374,38.37,6470,6490,6430,8410,4530,6470,6447.34,2.04,0,1378,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,777,5.69,0.57,12,0.06,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,120305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,41629550,6459,33.61,6470,6490,6430,8410,4530,6470,6445.20,2.04,0,793,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,778,5.70,0.57,12,0.05,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,110303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,41538930,6445,33.54,6470,6490,6430,8410,4530,6470,6445.14,2.04,0,793,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,774,5.68,0.57,12,0.05,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,14799020,2294,11.94,6470,6490,6430,8410,4530,6470,6451.19,2.04,0,457,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,778,5.70,0.57,12,0.02,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N +20250314,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,58220,9,0.05,6470,6470,6460,8410,4530,6470,6468.89,2.04,0,-2,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,774,5.68,0.57,12,0.00,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N 20250313,160302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,122017850,18889,80.55,6470,6520,6430,8450,4550,6500,6459.73,1.83,0,-3411,6586,6542,6456,6412,6326,6565,6435,60,1950,500,4680,10,1,11986415,776,5.69,0.57,12,0.16,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.56,N,012790,500,59 억,,219166,N,N,0,N,00,N 20250313,150303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-60,5,-0.92,105843080,16379,69.84,6470,6520,6430,8450,4550,6500,6462.12,1.83,0,-2686,6586,6542,6456,6412,6326,6565,6435,60,1950,500,4680,10,1,11986415,772,5.66,0.57,12,0.14,1138.00,11367.00,8430,20240627,-23.61,5920,20241209,8.78,7850,-17.96,20250117,6280,2.55,20250311,8430,-23.61,20240627,5920,8.78,20241209,3.56,N,012790,500,59 억,,219166,N,N,0,N,00,N 20250313,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-50,5,-0.77,101087730,15641,66.70,6470,6520,6430,8450,4550,6500,6463.00,1.83,0,-2565,6586,6542,6456,6412,6326,6565,6435,60,1950,500,4680,10,1,11986415,773,5.67,0.57,12,0.13,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6280,2.71,20250311,8430,-23.49,20240627,5920,8.95,20241209,3.56,N,012790,500,59 억,,219166,N,N,0,N,00,N diff --git a/012800/price/prices-20250301.csv b/012800/price/prices-20250301.csv index 713eb290c5a5..48bec4b24a35 100644 --- a/012800/price/prices-20250301.csv +++ b/012800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1407,21,2,1.52,1617903762,1142374,253.15,1404,1432,1400,1801,971,1386,1416.28,3.19,0,142791,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1282,-6.61,0.55,12,1.25,-213.00,2536.00,2320,20240521,-39.35,1090,20241115,29.08,1436,-2.02,20250307,1223,15.04,20250102,2320,-39.35,20240521,1090,29.08,20241115,1.39,N,012800,500,455 억,,2908260,N,N,15,N,00,N +20250314,150306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1414,28,2,2.02,1546859627,1092095,242.01,1404,1432,1400,1801,971,1386,1416.43,3.19,0,143067,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1289,-6.64,0.56,12,1.20,-213.00,2536.00,2320,20240521,-39.05,1090,20241115,29.72,1436,-1.53,20250307,1223,15.62,20250102,2320,-39.05,20240521,1090,29.72,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,22,2,1.59,1453112270,1025504,227.25,1404,1432,1400,1801,971,1386,1416.99,3.19,0,164211,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1283,-6.61,0.56,12,1.13,-213.00,2536.00,2320,20240521,-39.31,1090,20241115,29.17,1436,-1.95,20250307,1223,15.13,20250102,2320,-39.31,20240521,1090,29.17,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,130304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1411,25,2,1.80,1338211884,944124,209.22,1404,1432,1400,1801,971,1386,1417.43,3.19,0,178603,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1286,-6.62,0.56,12,1.04,-213.00,2536.00,2320,20240521,-39.18,1090,20241115,29.45,1436,-1.74,20250307,1223,15.37,20250102,2320,-39.18,20240521,1090,29.45,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,120306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1415,29,2,2.09,1253784461,884364,195.98,1404,1432,1400,1801,971,1386,1417.74,3.19,0,178646,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1290,-6.64,0.56,12,0.97,-213.00,2536.00,2320,20240521,-39.01,1090,20241115,29.82,1436,-1.46,20250307,1223,15.70,20250102,2320,-39.01,20240521,1090,29.82,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,110304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1427,41,2,2.96,1116779053,787796,174.58,1404,1432,1400,1801,971,1386,1417.62,3.19,0,214939,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1301,-6.70,0.56,12,0.86,-213.00,2536.00,2320,20240521,-38.49,1090,20241115,30.92,1436,-0.63,20250307,1223,16.68,20250102,2320,-38.49,20240521,1090,30.92,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,100305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1417,31,2,2.24,548126724,386967,85.75,1404,1425,1404,1801,971,1386,1416.51,3.19,0,17281,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1291,-6.65,0.56,12,0.42,-213.00,2536.00,2320,20240521,-38.92,1090,20241115,30.00,1436,-1.32,20250307,1223,15.86,20250102,2320,-38.92,20240521,1090,30.00,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N +20250314,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1413,27,2,1.95,60997556,43190,9.57,1404,1425,1404,1801,971,1386,1412.62,3.19,0,1323,1444,1415,1394,1365,1344,1404,1354,456,415,500,990,1,1,91140499,1288,-6.63,0.56,12,0.05,-213.00,2536.00,2320,20240521,-39.09,1090,20241115,29.63,1436,-1.60,20250307,1223,15.54,20250102,2320,-39.09,20240521,1090,29.63,20241115,1.39,N,012800,500,455 억,,2908260,N,N,44,N,00,N 20250313,160302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1386,-14,5,-1.00,624300545,446651,81.73,1412,1423,1373,1820,980,1400,1397.77,3.17,0,13675,1427,1413,1391,1377,1355,1420,1384,456,420,500,1000,1,1,91140499,1263,-6.51,0.55,12,0.49,-213.00,2536.00,2320,20240521,-40.26,1090,20241115,27.16,1436,-3.48,20250307,1223,13.33,20250102,2320,-40.26,20240521,1090,27.16,20241115,1.37,N,012800,500,455 억,,2892302,N,N,44,N,00,N 20250313,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,-13,5,-0.93,577586752,412849,75.54,1412,1423,1373,1820,980,1400,1399.03,3.17,0,9786,1427,1413,1391,1377,1355,1420,1384,456,420,500,1000,1,1,91140499,1264,-6.51,0.55,12,0.45,-213.00,2536.00,2320,20240521,-40.22,1090,20241115,27.25,1436,-3.41,20250307,1223,13.41,20250102,2320,-40.22,20240521,1090,27.25,20241115,1.37,N,012800,500,455 억,,2892302,N,N,79,N,00,N 20250313,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,-16,5,-1.14,544966028,389238,71.22,1412,1423,1377,1820,980,1400,1400.08,3.17,0,10982,1427,1413,1391,1377,1355,1420,1384,456,420,500,1000,1,1,91140499,1261,-6.50,0.55,12,0.43,-213.00,2536.00,2320,20240521,-40.34,1090,20241115,26.97,1436,-3.62,20250307,1223,13.16,20250102,2320,-40.34,20240521,1090,26.97,20241115,1.37,N,012800,500,455 억,,2892302,N,N,79,N,00,N diff --git a/012860/price/prices-20250301.csv b/012860/price/prices-20250301.csv index d8589f8da822..e5ac80179d6d 100644 --- a/012860/price/prices-20250301.csv +++ b/012860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,3,2,0.20,108558276,72820,65.02,1490,1506,1480,1935,1043,1489,1490.69,1.52,0,22514,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1093,11.75,0.53,12,0.10,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,3,2,0.20,93467257,62709,55.99,1490,1506,1480,1935,1043,1489,1490.49,1.52,0,21592,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1093,11.75,0.53,12,0.09,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,11,2,0.74,89508021,60061,53.62,1490,1506,1480,1935,1043,1489,1490.29,1.52,0,20362,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1099,11.81,0.54,12,0.08,127.00,2799.00,2445,20240521,-38.65,1272,20241210,17.92,1797,-16.53,20250227,1354,10.78,20250102,2445,-38.65,20240521,1272,17.92,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,130304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,11,2,0.74,80824342,54276,48.46,1490,1506,1480,1935,1043,1489,1489.14,1.52,0,16178,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1099,11.81,0.54,12,0.07,127.00,2799.00,2445,20240521,-38.65,1272,20241210,17.92,1797,-16.53,20250227,1354,10.78,20250102,2445,-38.65,20240521,1272,17.92,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,16,2,1.07,78691362,52855,47.19,1490,1506,1480,1935,1043,1489,1488.82,1.52,0,16175,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1102,11.85,0.54,12,0.07,127.00,2799.00,2445,20240521,-38.45,1272,20241210,18.32,1797,-16.25,20250227,1354,11.15,20250102,2445,-38.45,20240521,1272,18.32,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,110304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,6,2,0.40,61740177,41543,37.09,1490,1498,1480,1935,1043,1489,1486.18,1.52,0,9728,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1095,11.77,0.53,12,0.06,127.00,2799.00,2445,20240521,-38.85,1272,20241210,17.53,1797,-16.81,20250227,1354,10.41,20250102,2445,-38.85,20240521,1272,17.53,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,100305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,8,2,0.54,20219809,13578,12.12,1490,1498,1481,1935,1043,1489,1489.16,1.52,0,5033,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1096,11.79,0.53,12,0.02,127.00,2799.00,2445,20240521,-38.77,1272,20241210,17.69,1797,-16.69,20250227,1354,10.56,20250102,2445,-38.77,20240521,1272,17.69,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N +20250314,090305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-4,5,-0.27,3282935,2208,1.97,1490,1490,1482,1935,1043,1489,1486.84,1.52,0,-390,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1088,11.69,0.53,12,0.00,127.00,2799.00,2445,20240521,-39.26,1272,20241210,16.75,1797,-17.36,20250227,1354,9.68,20250102,2445,-39.26,20240521,1272,16.75,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N 20250313,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,-26,5,-1.72,165604608,110628,152.99,1517,1517,1489,1969,1061,1515,1497.00,1.47,0,-39473,1532,1523,1514,1505,1496,1528,1510,366,454,500,1090,1,1,73233457,1090,11.72,0.53,12,0.15,127.00,2799.00,2445,20240521,-39.10,1272,20241210,17.06,1797,-17.14,20250227,1354,9.97,20250102,2445,-39.10,20240521,1272,17.06,20241210,1.30,N,012860,500,366 억,,1076311,N,N,0,N,00,N 20250313,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,-23,5,-1.52,150457789,100472,138.95,1517,1517,1490,1969,1061,1515,1497.51,1.47,0,-36176,1532,1523,1514,1505,1496,1528,1510,366,454,500,1090,1,1,73233457,1093,11.75,0.53,12,0.14,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.30,N,012860,500,366 억,,1076311,N,N,0,N,00,N 20250313,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,-23,5,-1.52,139493239,93117,128.77,1517,1517,1490,1969,1061,1515,1498.04,1.47,0,-34490,1532,1523,1514,1505,1496,1528,1510,366,454,500,1090,1,1,73233457,1093,11.75,0.53,12,0.13,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.30,N,012860,500,366 억,,1076311,N,N,0,N,00,N diff --git a/013000/price/prices-20250301.csv b/013000/price/prices-20250301.csv index 7ee9c2079b71..a42082025328 100644 --- a/013000/price/prices-20250301.csv +++ b/013000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1235,6,2,0.49,18998959,15420,46.98,1216,1240,1216,1597,861,1229,1232.10,0.58,0,-40,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.88,0.73,12,0.05,89.00,1687.00,1900,20241216,-35.00,1105,20240806,11.76,1680,-26.49,20250103,1144,7.95,20250311,1900,-35.00,20241216,1105,11.76,20240806,0.79,N,013000,500,143 억,,165394,N,N,7,N,00,N +20250314,150307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1234,5,2,0.41,16510208,13405,40.84,1216,1240,1216,1597,861,1229,1231.65,0.58,0,-601,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,354,13.87,0.73,12,0.05,89.00,1687.00,1900,20241216,-35.05,1105,20240806,11.67,1680,-26.55,20250103,1144,7.87,20250311,1900,-35.05,20241216,1105,11.67,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,140304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1236,7,2,0.57,14978061,12159,37.05,1216,1240,1216,1597,861,1229,1231.85,0.58,0,-453,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.89,0.73,12,0.04,89.00,1687.00,1900,20241216,-34.95,1105,20240806,11.86,1680,-26.43,20250103,1144,8.04,20250311,1900,-34.95,20241216,1105,11.86,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,130304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1237,8,2,0.65,8949215,7260,22.12,1216,1240,1216,1597,861,1229,1232.67,0.58,0,-451,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.90,0.73,12,0.03,89.00,1687.00,1900,20241216,-34.89,1105,20240806,11.95,1680,-26.37,20250103,1144,8.13,20250311,1900,-34.89,20241216,1105,11.95,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,120306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1237,8,2,0.65,8218407,6669,20.32,1216,1240,1216,1597,861,1229,1232.33,0.58,0,-355,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.90,0.73,12,0.02,89.00,1687.00,1900,20241216,-34.89,1105,20240806,11.95,1680,-26.37,20250103,1144,8.13,20250311,1900,-34.89,20241216,1105,11.95,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,110304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1238,9,2,0.73,5127706,4163,12.68,1216,1240,1216,1597,861,1229,1231.73,0.58,0,-269,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,355,13.91,0.73,12,0.01,89.00,1687.00,1900,20241216,-34.84,1105,20240806,12.04,1680,-26.31,20250103,1144,8.22,20250311,1900,-34.84,20241216,1105,12.04,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,100305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,10,2,0.81,3058113,2491,7.59,1216,1240,1216,1597,861,1229,1227.66,0.58,0,-184,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,356,13.92,0.73,12,0.01,89.00,1687.00,1900,20241216,-34.79,1105,20240806,12.13,1680,-26.25,20250103,1144,8.30,20250311,1900,-34.79,20241216,1105,12.13,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N +20250314,090306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1216,-13,5,-1.06,204288,168,0.51,1216,1216,1216,1597,861,1229,1216.00,0.58,0,-25,1264,1246,1232,1214,1200,1239,1207,144,368,500,860,1,1,28705031,349,13.66,0.72,12,0.00,89.00,1687.00,1900,20241216,-36.00,1105,20240806,10.05,1680,-27.62,20250103,1144,6.29,20250311,1900,-36.00,20241216,1105,10.05,20240806,0.79,N,013000,500,143 억,,165394,N,N,83,N,00,N 20250313,160303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1229,0,3,0.00,37643752,30427,87.27,1250,1250,1218,1597,861,1229,1237.18,0.59,0,-3714,1250,1239,1221,1210,1192,1245,1216,144,368,500,860,1,1,28705031,353,13.81,0.73,12,0.11,89.00,1687.00,1900,20241216,-35.32,1105,20240806,11.22,1680,-26.85,20250103,1144,7.43,20250311,1900,-35.32,20241216,1105,11.22,20240806,0.79,N,013000,500,143 억,,170149,N,N,83,N,00,N 20250313,150304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1232,3,2,0.24,33329956,26917,77.21,1250,1250,1218,1597,861,1229,1238.25,0.59,0,-3585,1250,1239,1221,1210,1192,1245,1216,144,368,500,860,1,1,28705031,354,13.84,0.73,12,0.09,89.00,1687.00,1900,20241216,-35.16,1105,20240806,11.49,1680,-26.67,20250103,1144,7.69,20250311,1900,-35.16,20241216,1105,11.49,20240806,0.79,N,013000,500,143 억,,170149,N,N,34,N,00,N 20250313,140303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1218,-11,5,-0.90,31425888,25370,72.77,1250,1250,1218,1597,861,1229,1238.70,0.59,0,-3559,1250,1239,1221,1210,1192,1245,1216,144,368,500,860,1,1,28705031,350,13.69,0.72,12,0.09,89.00,1687.00,1900,20241216,-35.89,1105,20240806,10.23,1680,-27.50,20250103,1144,6.47,20250311,1900,-35.89,20241216,1105,10.23,20240806,0.79,N,013000,500,143 억,,170149,N,N,34,N,00,N diff --git a/013030/price/prices-20250301.csv b/013030/price/prices-20250301.csv index 668f7eadeb5a..c796210b3c32 100644 --- a/013030/price/prices-20250301.csv +++ b/013030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,850,2,2.92,2673392800,90003,120.07,29100,29950,28900,37800,20400,29100,29703.36,25.70,0,20089,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3682,8.19,0.94,12,0.73,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.91,N,013030,500,68 억,,3160420,N,N,144,N,00,N +20250314,150307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,650,2,2.23,2466617525,83079,110.83,29100,29950,28900,37800,20400,29100,29690.02,25.70,0,19532,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3658,8.14,0.93,12,0.68,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,750,2,2.58,2039436525,68762,91.73,29100,29950,28900,37800,20400,29100,29659.35,25.70,0,20382,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3670,8.17,0.93,12,0.56,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,130305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,750,2,2.58,1822330800,61465,82.00,29100,29950,28900,37800,20400,29100,29648.27,25.70,0,16873,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3670,8.17,0.93,12,0.50,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,120306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,650,2,2.23,1528994475,51640,68.89,29100,29900,28900,37800,20400,29100,29608.72,25.70,0,16765,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3658,8.14,0.93,12,0.42,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,110305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,750,2,2.58,1311331625,44331,59.14,29100,29900,28900,37800,20400,29100,29580.47,25.70,0,14017,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3670,8.17,0.93,12,0.36,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29450,350,2,1.20,929893425,31460,41.97,29100,29900,28900,37800,20400,29100,29557.96,25.70,0,10351,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3621,8.06,0.92,12,0.26,3655.00,32003.00,32450,20250122,-9.24,22400,20241031,31.47,32450,-9.24,20250122,24700,19.23,20250109,32450,-9.24,20250122,22400,31.47,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N +20250314,090306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,150,2,0.52,33531800,1155,1.54,29100,29300,28900,37800,20400,29100,29031.86,25.70,0,48,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3596,8.00,0.91,12,0.01,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N 20250313,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,100,2,0.34,2197070175,74855,47.00,28900,30050,28800,37700,20300,29000,29351.89,25.66,0,6416,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3578,7.96,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.93,N,013030,500,68 억,,3154804,N,N,16,N,00,N 20250313,150304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,0,3,0.00,2081145725,70866,44.50,28900,30050,28800,37700,20300,29000,29367.34,25.66,0,6120,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3566,7.93,0.91,12,0.58,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N 20250313,140303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,0,3,0.00,1940231675,66011,41.45,28900,30050,28800,37700,20300,29000,29392.55,25.66,0,5442,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3566,7.93,0.91,12,0.54,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N diff --git a/013120/price/prices-20250301.csv b/013120/price/prices-20250301.csv index 7371341b0fd2..83d42ac4928d 100644 --- a/013120/price/prices-20250301.csv +++ b/013120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,45,2,1.97,109104655,47318,222.40,2280,2380,2270,2960,1600,2280,2305.77,2.76,0,-10631,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2111,4.96,0.20,12,0.05,469.00,11397.00,2995,20240304,-22.37,2195,20250203,5.92,2440,-4.71,20250227,2195,5.92,20250203,2905,-19.97,20240718,2195,5.92,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,25,2,1.10,95362270,41374,194.46,2280,2380,2270,2960,1600,2280,2304.88,2.76,0,-8620,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2093,4.91,0.20,12,0.05,469.00,11397.00,2995,20240304,-23.04,2195,20250203,5.01,2440,-5.53,20250227,2195,5.01,20250203,2905,-20.65,20240718,2195,5.01,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,140305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,0,3,0.00,39132935,17086,80.31,2280,2320,2275,2960,1600,2280,2290.35,2.76,0,-2590,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2070,4.86,0.20,12,0.02,469.00,11397.00,2995,20240304,-23.87,2195,20250203,3.87,2440,-6.56,20250227,2195,3.87,20250203,2905,-21.51,20240718,2195,3.87,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,130305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,5,2,0.22,26951540,11757,55.26,2280,2320,2275,2960,1600,2280,2292.38,2.76,0,-1974,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2075,4.87,0.20,12,0.01,469.00,11397.00,2995,20240304,-23.71,2195,20250203,4.10,2440,-6.35,20250227,2195,4.10,20250203,2905,-21.34,20240718,2195,4.10,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,120307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,10,2,0.44,26141545,11403,53.60,2280,2320,2275,2960,1600,2280,2292.51,2.76,0,-1969,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2080,4.88,0.20,12,0.01,469.00,11397.00,2995,20240304,-23.54,2195,20250203,4.33,2440,-6.15,20250227,2195,4.33,20250203,2905,-21.17,20240718,2195,4.33,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,110305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,5,2,0.22,22551110,9830,46.20,2280,2320,2275,2960,1600,2280,2294.11,2.76,0,-1547,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2075,4.87,0.20,12,0.01,469.00,11397.00,2995,20240304,-23.71,2195,20250203,4.10,2440,-6.35,20250227,2195,4.10,20250203,2905,-21.34,20240718,2195,4.10,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,100306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2295,15,2,0.66,14260405,6199,29.14,2280,2320,2280,2960,1600,2280,2300.44,2.76,0,-222,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2084,4.89,0.20,12,0.01,469.00,11397.00,2995,20240304,-23.37,2195,20250203,4.56,2440,-5.94,20250227,2195,4.56,20250203,2905,-21.00,20240718,2195,4.56,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N +20250314,090306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,0,3,0.00,1130880,496,2.33,2280,2280,2280,2960,1600,2280,2280.00,2.76,0,-137,2386,2332,2306,2252,2226,2320,2240,454,680,500,1680,5,1,90808100,2070,4.86,0.20,12,0.00,469.00,11397.00,2995,20240304,-23.87,2195,20250203,3.87,2440,-6.56,20250227,2195,3.87,20250203,2905,-21.51,20240718,2195,3.87,20250203,0.32,N,013120,500,454 억,,2502245,N,N,0,N,00,N 20250313,160303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-45,5,-1.94,49072570,21276,84.41,2350,2360,2280,3020,1630,2325,2306.48,2.70,0,241,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2070,4.86,0.20,12,0.02,469.00,11397.00,3000,20240229,-24.00,2195,20250203,3.87,2440,-6.56,20250227,2195,3.87,20250203,2905,-21.51,20240718,2195,3.87,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N 20250313,150304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,36793205,15891,63.04,2350,2360,2290,3020,1630,2325,2315.35,2.70,0,748,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.83,2195,20250203,5.47,2440,-5.12,20250227,2195,5.47,20250203,2905,-20.31,20240718,2195,5.47,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N 20250313,140304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,5,2,0.22,10549415,4509,17.89,2350,2360,2330,3020,1630,2325,2339.64,2.70,0,253,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.00,469.00,11397.00,3000,20240229,-22.33,2195,20250203,6.15,2440,-4.51,20250227,2195,6.15,20250203,2905,-19.79,20240718,2195,6.15,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N diff --git a/013310/price/prices-20250301.csv b/013310/price/prices-20250301.csv index 325d49c8a6d2..dcea587aab07 100644 --- a/013310/price/prices-20250301.csv +++ b/013310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,248797043,92638,109.81,2700,2730,2655,3490,1880,2685,2685.71,3.89,0,9480,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1036,2.03,0.35,12,0.24,1315.00,7522.00,4440,20240304,-39.86,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-10,5,-0.37,235015343,87479,103.69,2700,2730,2655,3490,1880,2685,2686.53,3.89,0,10805,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1038,2.03,0.36,12,0.23,1315.00,7522.00,4440,20240304,-39.75,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-5,5,-0.19,202761568,75420,89.40,2700,2730,2655,3490,1880,2685,2688.43,3.89,0,323,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1040,2.04,0.36,12,0.19,1315.00,7522.00,4440,20240304,-39.64,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,130305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,154092728,57150,67.74,2700,2730,2660,3490,1880,2685,2696.29,3.89,0,-3282,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1044,2.05,0.36,12,0.15,1315.00,7522.00,4440,20240304,-39.41,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,120307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,114679910,42587,50.48,2700,2730,2660,3490,1880,2685,2692.84,3.89,0,-2403,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1036,2.03,0.35,12,0.11,1315.00,7522.00,4440,20240304,-39.86,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,102646380,38086,45.14,2700,2730,2660,3490,1880,2685,2695.12,3.89,0,-3889,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1036,2.03,0.35,12,0.10,1315.00,7522.00,4440,20240304,-39.86,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-5,5,-0.19,74671875,27616,32.73,2700,2730,2680,3490,1880,2685,2703.94,3.89,0,2692,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1040,2.04,0.36,12,0.07,1315.00,7522.00,4440,20240304,-39.64,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N +20250314,090307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,15,2,0.56,1786320,662,0.78,2700,2700,2680,3490,1880,2685,2698.37,3.89,0,-256,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1048,2.05,0.36,12,0.00,1315.00,7522.00,4440,20240304,-39.19,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N 20250313,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,45,2,1.70,226055342,84360,89.30,2640,2725,2630,3430,1850,2640,2679.65,3.81,0,17739,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1042,2.04,0.36,12,0.22,1315.00,7522.00,4500,20240229,-40.33,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N 20250313,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,30,2,1.14,213861682,79807,84.48,2640,2725,2630,3430,1850,2640,2679.74,3.81,0,19721,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1036,2.03,0.35,12,0.21,1315.00,7522.00,4500,20240229,-40.67,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N 20250313,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,35,2,1.33,206031862,76867,81.37,2640,2725,2630,3430,1850,2640,2680.37,3.81,0,19398,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1038,2.03,0.36,12,0.20,1315.00,7522.00,4500,20240229,-40.56,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N diff --git a/013360/price/prices-20250301.csv b/013360/price/prices-20250301.csv index d58bb79c8729..b8a9ea7766b7 100644 --- a/013360/price/prices-20250301.csv +++ b/013360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,260,2,7.32,5601669974,1517749,221.12,3550,3840,3470,4615,2485,3550,3690.71,64.83,0,196774,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,2058,50.80,1.65,12,2.81,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1165,227.04,20241028,0.23,N,013360,500,270 억,,35024274,N,N,13,N,00,N +20250314,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3800,250,2,7.04,5150290246,1399307,203.87,3550,3840,3470,4615,2485,3550,3680.61,64.83,0,176363,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,2053,50.67,1.65,12,2.59,75.00,2309.00,5500,20241211,-30.91,1110,20240307,242.34,4680,-18.80,20250102,2915,30.36,20250210,5500,-30.91,20241211,1165,226.18,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3700,150,2,4.23,3281438324,904539,131.78,3550,3710,3470,4615,2485,3550,3627.75,64.83,0,87602,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1999,49.33,1.60,12,1.67,75.00,2309.00,5500,20241211,-32.73,1110,20240307,233.33,4680,-20.94,20250102,2915,26.93,20250210,5500,-32.73,20241211,1165,217.60,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,130305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3660,110,2,3.10,2873119322,793789,115.65,3550,3710,3470,4615,2485,3550,3619.51,64.83,0,89245,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1977,48.80,1.59,12,1.47,75.00,2309.00,5500,20241211,-33.45,1110,20240307,229.73,4680,-21.79,20250102,2915,25.56,20250210,5500,-33.45,20241211,1165,214.16,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3665,115,2,3.24,2550638774,706197,102.89,3550,3710,3470,4615,2485,3550,3611.80,64.83,0,66391,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1980,48.87,1.59,12,1.31,75.00,2309.00,5500,20241211,-33.36,1110,20240307,230.18,4680,-21.69,20250102,2915,25.73,20250210,5500,-33.36,20241211,1165,214.59,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,110305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3635,85,2,2.39,1873660386,522048,76.06,3550,3665,3470,4615,2485,3550,3589.06,64.83,0,16593,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1964,48.47,1.57,12,0.97,75.00,2309.00,5500,20241211,-33.91,1110,20240307,227.48,4680,-22.33,20250102,2915,24.70,20250210,5500,-33.91,20241211,1165,212.02,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,100306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3635,85,2,2.39,1373247351,384016,55.95,3550,3665,3470,4615,2485,3550,3576.02,64.83,0,-2279,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1964,48.47,1.57,12,0.71,75.00,2309.00,5500,20241211,-33.91,1110,20240307,227.48,4680,-22.33,20250102,2915,24.70,20250210,5500,-33.91,20241211,1165,212.02,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N +20250314,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-55,5,-1.55,191256900,54136,7.89,3550,3570,3495,4615,2485,3550,3532.87,64.83,0,-23862,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1888,46.60,1.51,12,0.10,75.00,2309.00,5500,20241211,-36.45,1110,20240307,214.86,4680,-25.32,20250102,2915,19.90,20250210,5500,-36.45,20241211,1165,200.00,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N 20250313,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3550,65,2,1.87,2398050566,680401,101.01,3485,3585,3420,4530,2440,3485,3524.46,64.73,0,54180,3661,3572,3491,3402,3321,3617,3447,270,1045,500,2160,5,1,54024880,1918,47.33,1.54,12,1.26,75.00,2309.00,5500,20241211,-35.45,1110,20240307,219.82,4680,-24.15,20250102,2915,21.78,20250210,5500,-35.45,20241211,1153,207.89,20240313,0.24,N,013360,500,270 억,,34967982,N,N,134,N,00,N 20250313,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,70,2,2.01,2284001426,648250,96.24,3485,3585,3420,4530,2440,3485,3523.33,64.73,0,58957,3661,3572,3491,3402,3321,3617,3447,270,1045,500,2160,5,1,54024880,1921,47.40,1.54,12,1.20,75.00,2309.00,5500,20241211,-35.36,1110,20240307,220.27,4680,-24.04,20250102,2915,21.96,20250210,5500,-35.36,20241211,1153,208.33,20240313,0.24,N,013360,500,270 억,,34967982,N,N,34,N,00,N 20250313,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3550,65,2,1.87,2088961784,593216,88.07,3485,3585,3420,4530,2440,3485,3521.42,64.73,0,49024,3661,3572,3491,3402,3321,3617,3447,270,1045,500,2160,5,1,54024880,1918,47.33,1.54,12,1.10,75.00,2309.00,5500,20241211,-35.45,1110,20240307,219.82,4680,-24.15,20250102,2915,21.78,20250210,5500,-35.45,20241211,1153,207.89,20240313,0.24,N,013360,500,270 억,,34967982,N,N,34,N,00,N diff --git a/013520/price/prices-20250301.csv b/013520/price/prices-20250301.csv index 8c6d1fe8d108..8c6d5e58c06d 100644 --- a/013520/price/prices-20250301.csv +++ b/013520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1666,-4,5,-0.24,49023870,29451,41.63,1654,1680,1650,2170,1169,1670,1664.58,1.39,0,2126,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,834,24.14,0.51,12,0.06,69.00,3242.00,2510,20240617,-33.63,1400,20241209,19.00,2085,-20.10,20250304,1455,14.50,20250203,2510,-33.63,20240617,1400,19.00,20241209,1.11,N,013520,500,250 억,,697542,N,N,16,N,00,N +20250314,150308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,-3,5,-0.18,44514302,26744,37.80,1654,1680,1650,2170,1169,1670,1664.46,1.39,0,2394,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,834,24.16,0.51,12,0.05,69.00,3242.00,2510,20240617,-33.59,1400,20241209,19.07,2085,-20.05,20250304,1455,14.57,20250203,2510,-33.59,20240617,1400,19.07,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1669,-1,5,-0.06,41317971,24817,35.08,1654,1680,1650,2170,1169,1670,1664.91,1.39,0,2436,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,835,24.19,0.51,12,0.05,69.00,3242.00,2510,20240617,-33.51,1400,20241209,19.21,2085,-19.95,20250304,1455,14.71,20250203,2510,-33.51,20240617,1400,19.21,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,130306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1670,0,3,0.00,36687224,22036,31.15,1654,1680,1650,2170,1169,1670,1664.88,1.39,0,2317,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,836,24.20,0.52,12,0.04,69.00,3242.00,2510,20240617,-33.47,1400,20241209,19.29,2085,-19.90,20250304,1455,14.78,20250203,2510,-33.47,20240617,1400,19.29,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,120308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1669,-1,5,-0.06,35328156,21220,30.00,1654,1680,1650,2170,1169,1670,1664.85,1.39,0,2349,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,835,24.19,0.51,12,0.04,69.00,3242.00,2510,20240617,-33.51,1400,20241209,19.21,2085,-19.95,20250304,1455,14.71,20250203,2510,-33.51,20240617,1400,19.21,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,110306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1670,0,3,0.00,34560831,20758,29.34,1654,1680,1650,2170,1169,1670,1664.94,1.39,0,2125,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,836,24.20,0.52,12,0.04,69.00,3242.00,2510,20240617,-33.47,1400,20241209,19.29,2085,-19.90,20250304,1455,14.78,20250203,2510,-33.47,20240617,1400,19.29,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,100307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1674,4,2,0.24,17538694,10529,14.88,1654,1680,1650,2170,1169,1670,1665.75,1.39,0,163,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,838,24.26,0.52,12,0.02,69.00,3242.00,2510,20240617,-33.31,1400,20241209,19.57,2085,-19.71,20250304,1455,15.05,20250203,2510,-33.31,20240617,1400,19.57,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N +20250314,090307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1650,-20,5,-1.20,3823393,2313,3.27,1654,1658,1650,2170,1169,1670,1653.00,1.39,0,382,1688,1678,1664,1654,1640,1684,1660,250,500,500,1200,1,1,50051252,826,23.91,0.51,12,0.00,69.00,3242.00,2510,20240617,-34.26,1400,20241209,17.86,2085,-20.86,20250304,1455,13.40,20250203,2510,-34.26,20240617,1400,17.86,20241209,1.11,N,013520,500,250 억,,697542,N,N,144,N,00,N 20250313,160304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1670,16,2,0.97,115958707,69723,166.30,1650,1674,1650,2150,1158,1654,1663.13,1.39,0,2677,1690,1671,1655,1636,1620,1681,1646,250,496,500,1190,1,1,50051252,836,24.20,0.52,12,0.14,69.00,3242.00,2510,20240617,-33.47,1400,20241209,19.29,2085,-19.90,20250304,1455,14.78,20250203,2510,-33.47,20240617,1400,19.29,20241209,1.11,N,013520,500,250 억,,695220,N,N,144,N,00,N 20250313,150305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,13,2,0.79,107322193,64541,153.94,1650,1674,1650,2150,1158,1654,1662.85,1.39,0,2432,1690,1671,1655,1636,1620,1681,1646,250,496,500,1190,1,1,50051252,834,24.16,0.51,12,0.13,69.00,3242.00,2510,20240617,-33.59,1400,20241209,19.07,2085,-20.05,20250304,1455,14.57,20250203,2510,-33.59,20240617,1400,19.07,20241209,1.11,N,013520,500,250 억,,695220,N,N,60,N,00,N 20250313,140305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1664,10,2,0.60,89914370,54089,129.01,1650,1674,1650,2150,1158,1654,1662.34,1.39,0,2488,1690,1671,1655,1636,1620,1681,1646,250,496,500,1190,1,1,50051252,833,24.12,0.51,12,0.11,69.00,3242.00,2510,20240617,-33.71,1400,20241209,18.86,2085,-20.19,20250304,1455,14.36,20250203,2510,-33.71,20240617,1400,18.86,20241209,1.11,N,013520,500,250 억,,695220,N,N,60,N,00,N diff --git a/013570/price/prices-20250301.csv b/013570/price/prices-20250301.csv index 31cf999562ae..6b8eed0c9eca 100644 --- a/013570/price/prices-20250301.csv +++ b/013570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3915,35,2,0.90,99544095,25549,110.81,3880,3915,3860,5040,2720,3880,3896.20,2.10,0,7408,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1030,5.67,0.28,12,0.10,690.00,13780.00,6270,20240306,-37.56,3510,20241210,11.54,4135,-5.32,20250221,3755,4.26,20250102,5980,-34.53,20240325,3510,11.54,20241210,3.31,N,013570,500,131 억,,552422,N,N,8,N,00,N +20250314,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3905,25,2,0.64,73485565,18888,81.92,3880,3910,3860,5040,2720,3880,3890.60,2.10,0,3889,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1028,5.66,0.28,12,0.07,690.00,13780.00,6270,20240306,-37.72,3510,20241210,11.25,4135,-5.56,20250221,3755,3.99,20250102,5980,-34.70,20240325,3510,11.25,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,20,2,0.52,58214300,14970,64.93,3880,3910,3860,5040,2720,3880,3888.73,2.10,0,3284,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1026,5.65,0.28,12,0.06,690.00,13780.00,6270,20240306,-37.80,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,130306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,20,2,0.52,29433840,7575,32.85,3880,3910,3860,5040,2720,3880,3885.66,2.10,0,594,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1026,5.65,0.28,12,0.03,690.00,13780.00,6270,20240306,-37.80,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,120308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3885,5,2,0.13,17047025,4388,19.03,3880,3910,3865,5040,2720,3880,3884.92,2.10,0,294,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1023,5.63,0.28,12,0.02,690.00,13780.00,6270,20240306,-38.04,3510,20241210,10.68,4135,-6.05,20250221,3755,3.46,20250102,5980,-35.03,20240325,3510,10.68,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,110306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3890,10,2,0.26,13882530,3572,15.49,3880,3910,3865,5040,2720,3880,3886.49,2.10,0,356,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1024,5.64,0.28,12,0.01,690.00,13780.00,6270,20240306,-37.96,3510,20241210,10.83,4135,-5.93,20250221,3755,3.60,20250102,5980,-34.95,20240325,3510,10.83,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,100307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,20,2,0.52,5085970,1304,5.66,3880,3910,3880,5040,2720,3880,3900.28,2.10,0,43,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1026,5.65,0.28,12,0.00,690.00,13780.00,6270,20240306,-37.80,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N +20250314,090307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3910,30,2,0.77,89445,23,0.10,3880,3910,3880,5040,2720,3880,3888.91,2.10,0,-1,3946,3912,3886,3852,3826,3900,3840,132,1160,500,2710,5,1,26319633,1029,5.67,0.28,12,0.00,690.00,13780.00,6270,20240306,-37.64,3510,20241210,11.40,4135,-5.44,20250221,3755,4.13,20250102,5980,-34.62,20240325,3510,11.40,20241210,3.31,N,013570,500,131 억,,552422,N,N,76,N,00,N 20250313,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3880,-5,5,-0.13,89835116,23054,51.70,3885,3920,3860,5050,2720,3885,3896.73,2.05,0,1416,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1021,5.62,0.28,12,0.09,690.00,13780.00,6400,20240229,-39.38,3510,20241210,10.54,4135,-6.17,20250221,3755,3.33,20250102,5980,-35.12,20240325,3510,10.54,20241210,3.31,N,013570,500,131 억,,538501,N,N,76,N,00,N 20250313,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3905,20,2,0.51,83218086,21356,47.89,3885,3920,3860,5050,2720,3885,3896.71,2.05,0,1692,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1028,5.66,0.28,12,0.08,690.00,13780.00,6400,20240229,-38.98,3510,20241210,11.25,4135,-5.56,20250221,3755,3.99,20250102,5980,-34.70,20240325,3510,11.25,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N 20250313,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,15,2,0.39,67337331,17268,38.73,3885,3920,3860,5050,2720,3885,3899.54,2.05,0,2724,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1026,5.65,0.28,12,0.07,690.00,13780.00,6400,20240229,-39.06,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N diff --git a/013580/price/prices-20250301.csv b/013580/price/prices-20250301.csv index 2258ef8a724e..5c36ca53f40b 100644 --- a/013580/price/prices-20250301.csv +++ b/013580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13410,10,2,0.07,156754785,11679,57.65,13420,13560,13310,17420,9380,13400,13422.09,5.45,0,879,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1198,2.53,0.15,12,0.13,5290.00,89706.00,15580,20240821,-13.93,11880,20241209,12.88,14150,-5.23,20250307,11980,11.94,20250203,15580,-13.93,20240821,11880,12.88,20241209,0.51,N,013580,5000,446 억,,486733,N,N,3,N,00,N +20250314,150309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13420,20,2,0.15,136759475,10189,50.29,13420,13560,13310,17420,9380,13400,13422.27,5.45,0,968,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.86,11880,20241209,12.96,14150,-5.16,20250307,11980,12.02,20250203,15580,-13.86,20240821,11880,12.96,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,140306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13430,30,2,0.22,134543865,10024,49.48,13420,13560,13310,17420,9380,13400,13422.17,5.45,0,866,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.80,11880,20241209,13.05,14150,-5.09,20250307,11980,12.10,20250203,15580,-13.80,20240821,11880,13.05,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,130306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13430,30,2,0.22,133201065,9924,48.99,13420,13560,13310,17420,9380,13400,13422.11,5.45,0,795,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.80,11880,20241209,13.05,14150,-5.09,20250307,11980,12.10,20250203,15580,-13.80,20240821,11880,13.05,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,120308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13410,10,2,0.07,125059385,9318,45.99,13420,13560,13310,17420,9380,13400,13421.27,5.45,0,1278,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1198,2.53,0.15,12,0.10,5290.00,89706.00,15580,20240821,-13.93,11880,20241209,12.88,14150,-5.23,20250307,11980,11.94,20250203,15580,-13.93,20240821,11880,12.88,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,110306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13420,20,2,0.15,92010645,6855,33.84,13420,13560,13310,17420,9380,13400,13422.41,5.45,0,1159,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.08,5290.00,89706.00,15580,20240821,-13.86,11880,20241209,12.96,14150,-5.16,20250307,11980,12.02,20250203,15580,-13.86,20240821,11880,12.96,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,100307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,0,3,0.00,70583360,5253,25.93,13420,13560,13310,17420,9380,13400,13436.77,5.45,0,1151,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1197,2.53,0.15,12,0.06,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,14150,-5.30,20250307,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N +20250314,090308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,0,3,0.00,1863080,139,0.69,13420,13420,13400,17420,9380,13400,13403.45,5.45,0,-105,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1197,2.53,0.15,12,0.00,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,14150,-5.30,20250307,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N 20250313,160305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,-60,5,-0.45,272623240,20256,147.05,13460,13610,13300,17490,9430,13460,13458.89,5.38,0,-2127,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1197,2.53,0.15,12,0.23,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,14150,-5.30,20250307,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.49,N,013580,5000,446 억,,480488,N,N,26,N,00,N 20250313,150305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-160,5,-1.19,267958450,19907,144.52,13460,13610,13300,17490,9430,13460,13460.51,5.38,0,-2071,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1188,2.51,0.15,12,0.22,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N 20250313,140305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13430,-30,5,-0.22,176240600,13051,94.74,13460,13610,13430,17490,9430,13460,13503.99,5.38,0,787,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1199,2.54,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.80,11880,20241209,13.05,14150,-5.09,20250307,11980,12.10,20250203,15580,-13.80,20240821,11880,13.05,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N diff --git a/013700/price/prices-20250301.csv b/013700/price/prices-20250301.csv index 45cf9a10502a..15c7527b66ee 100644 --- a/013700/price/prices-20250301.csv +++ b/013700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1247,-2,5,-0.16,85640207,68486,56.88,1248,1273,1241,1623,875,1249,1250.48,0.62,0,-4648,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,745,21.50,0.65,12,0.11,58.00,1908.00,1775,20250110,-29.75,1142,20241115,9.19,1775,-29.75,20250110,1178,5.86,20250311,1775,-29.75,20250110,1142,9.19,20241115,0.22,N,013700,500,298 억,,372191,N,N,11,N,00,N +20250314,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,8,2,0.64,77038382,61605,51.17,1248,1273,1241,1623,875,1249,1250.52,0.62,0,-138,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,751,21.67,0.66,12,0.10,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1178,6.71,20250311,1775,-29.18,20250110,1142,10.07,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,8,2,0.64,65934156,52740,43.80,1248,1273,1241,1623,875,1249,1250.17,0.62,0,-2510,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,751,21.67,0.66,12,0.09,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1178,6.71,20250311,1775,-29.18,20250110,1142,10.07,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1251,2,2,0.16,39610626,31756,26.37,1248,1265,1241,1623,875,1249,1247.34,0.62,0,3164,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,747,21.57,0.66,12,0.05,58.00,1908.00,1775,20250110,-29.52,1142,20241115,9.54,1775,-29.52,20250110,1178,6.20,20250311,1775,-29.52,20250110,1142,9.54,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,120308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,-3,5,-0.24,30774573,24662,20.48,1248,1265,1241,1623,875,1249,1247.85,0.62,0,3164,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,744,21.48,0.65,12,0.04,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1178,5.77,20250311,1775,-29.80,20250110,1142,9.11,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1251,2,2,0.16,25077538,20094,16.69,1248,1265,1241,1623,875,1249,1248.01,0.62,0,4005,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,747,21.57,0.66,12,0.03,58.00,1908.00,1775,20250110,-29.52,1142,20241115,9.54,1775,-29.52,20250110,1178,6.20,20250311,1775,-29.52,20250110,1142,9.54,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,-3,5,-0.24,14399374,11524,9.57,1248,1265,1241,1623,875,1249,1249.51,0.62,0,1164,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,744,21.48,0.65,12,0.02,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1178,5.77,20250311,1775,-29.80,20250110,1142,9.11,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N +20250314,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,-8,5,-0.64,4442073,3577,2.97,1248,1248,1241,1623,875,1249,1241.84,0.62,0,-29,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,742,21.40,0.65,12,0.01,58.00,1908.00,1775,20250110,-30.08,1142,20241115,8.67,1775,-30.08,20250110,1178,5.35,20250311,1775,-30.08,20250110,1142,8.67,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N 20250313,160305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1249,-18,5,-1.42,150790538,120399,27.61,1264,1291,1239,1647,887,1267,1252.42,0.59,0,-14366,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,746,21.53,0.65,12,0.20,58.00,1908.00,1775,20250110,-29.63,1142,20241115,9.37,1775,-29.63,20250110,1178,6.03,20250311,1775,-29.63,20250110,1142,9.37,20241115,0.23,N,013700,500,298 억,,353330,N,N,113,N,00,N 20250313,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1254,-13,5,-1.03,143064031,114219,26.19,1264,1291,1239,1647,887,1267,1252.54,0.59,0,-10974,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,749,21.62,0.66,12,0.19,58.00,1908.00,1775,20250110,-29.35,1142,20241115,9.81,1775,-29.35,20250110,1178,6.45,20250311,1775,-29.35,20250110,1142,9.81,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N 20250313,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1255,-12,5,-0.95,121279165,96963,22.24,1264,1275,1239,1647,887,1267,1250.78,0.59,0,-5891,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,750,21.64,0.66,12,0.16,58.00,1908.00,1775,20250110,-29.30,1142,20241115,9.89,1775,-29.30,20250110,1178,6.54,20250311,1775,-29.30,20250110,1142,9.89,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N diff --git a/013720/price/prices-20250301.csv b/013720/price/prices-20250301.csv index 7988ff35524d..e63f61247dae 100644 --- a/013720/price/prices-20250301.csv +++ b/013720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,766,13,2,1.73,96800454,127732,45.49,753,775,698,978,528,753,757.84,1.84,0,-3676,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,342,-1.93,0.70,12,0.29,-396.00,1094.00,1855,20240314,-58.71,630,20250304,21.59,925,-17.19,20250124,630,21.59,20250304,1855,-58.71,20240314,630,21.59,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,150309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,765,12,2,1.59,92297903,121844,43.39,753,775,698,978,528,753,757.51,1.84,0,-2994,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.27,-396.00,1094.00,1855,20240314,-58.76,630,20250304,21.43,925,-17.30,20250124,630,21.43,20250304,1855,-58.76,20240314,630,21.43,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,768,15,2,1.99,88357130,116683,41.56,753,775,698,978,528,753,757.24,1.84,0,-3402,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,343,-1.94,0.70,12,0.26,-396.00,1094.00,1855,20240314,-58.60,630,20250304,21.90,925,-16.97,20250124,630,21.90,20250304,1855,-58.60,20240314,630,21.90,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,130307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,10,2,1.33,83539400,110377,39.31,753,775,698,978,528,753,756.86,1.84,0,-6343,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.25,-396.00,1094.00,1855,20240314,-58.87,630,20250304,21.11,925,-17.51,20250124,630,21.11,20250304,1855,-58.87,20240314,630,21.11,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,10,2,1.33,78987979,104398,37.18,753,775,698,978,528,753,756.60,1.84,0,-9887,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.23,-396.00,1094.00,1855,20240314,-58.87,630,20250304,21.11,925,-17.51,20250124,630,21.11,20250304,1855,-58.87,20240314,630,21.11,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,10,2,1.33,78695229,104013,37.04,753,775,698,978,528,753,756.59,1.84,0,-9899,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.23,-396.00,1094.00,1855,20240314,-58.87,630,20250304,21.11,925,-17.51,20250124,630,21.11,20250304,1855,-58.87,20240314,630,21.11,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,100308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,10,2,1.33,61982184,81986,29.20,753,775,698,978,528,753,756.01,1.84,0,-13995,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.18,-396.00,1094.00,1855,20240314,-58.87,630,20250304,21.11,925,-17.51,20250124,630,21.11,20250304,1855,-58.87,20240314,630,21.11,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N +20250314,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,735,-18,5,-2.39,10982669,15008,5.34,753,753,698,978,528,753,731.79,1.84,0,-198,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,328,-1.86,0.67,12,0.03,-396.00,1094.00,1855,20240314,-60.38,630,20250304,16.67,925,-20.54,20250124,630,16.67,20250304,1855,-60.38,20240314,630,16.67,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N 20250313,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,21,2,2.87,212792225,280785,280.54,732,775,732,951,513,732,757.85,1.81,0,8043,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,336,-1.90,0.69,12,0.63,-396.00,1094.00,1855,20240314,-59.41,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1855,-59.41,20240314,630,19.52,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N 20250313,150306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,756,24,2,3.28,196303311,258857,258.63,732,775,732,951,513,732,758.35,1.81,0,8618,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,337,-1.91,0.69,12,0.58,-396.00,1094.00,1855,20240314,-59.25,630,20250304,20.00,925,-18.27,20250124,630,20.00,20250304,1855,-59.25,20240314,630,20.00,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N 20250313,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,752,20,2,2.73,192287473,253504,253.28,732,775,732,951,513,732,758.52,1.81,0,8467,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,336,-1.90,0.69,12,0.57,-396.00,1094.00,1855,20240314,-59.46,630,20250304,19.37,925,-18.70,20250124,630,19.37,20250304,1855,-59.46,20240314,630,19.37,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N diff --git a/013810/price/prices-20250301.csv b/013810/price/prices-20250301.csv index 8f60b2882558..51f1a7cb97f6 100644 --- a/013810/price/prices-20250301.csv +++ b/013810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,-35,5,-0.98,428204347,121245,86.19,3570,3570,3500,4645,2505,3575,3531.73,5.36,0,-41098,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,519,-31.33,1.20,12,0.83,-113.00,2942.00,5530,20241031,-35.99,2955,20240712,19.80,4295,-17.58,20250123,3430,3.21,20250212,5530,-35.99,20241031,2955,19.80,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-30,5,-0.84,388532427,110038,78.22,3570,3570,3500,4645,2505,3575,3530.89,5.36,0,-34935,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,520,-31.37,1.20,12,0.75,-113.00,2942.00,5530,20241031,-35.90,2955,20240712,19.97,4295,-17.46,20250123,3430,3.35,20250212,5530,-35.90,20241031,2955,19.97,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,-35,5,-0.98,361094012,102273,72.70,3570,3570,3500,4645,2505,3575,3530.69,5.36,0,-31893,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,519,-31.33,1.20,12,0.70,-113.00,2942.00,5530,20241031,-35.99,2955,20240712,19.80,4295,-17.58,20250123,3430,3.21,20250212,5530,-35.99,20241031,2955,19.80,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,130307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-20,5,-0.56,344614082,97615,69.39,3570,3570,3500,4645,2505,3575,3530.34,5.36,0,-30716,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,521,-31.46,1.21,12,0.67,-113.00,2942.00,5530,20241031,-35.71,2955,20240712,20.30,4295,-17.23,20250123,3430,3.64,20250212,5530,-35.71,20241031,2955,20.30,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-45,5,-1.26,331705762,93969,66.80,3570,3570,3500,4645,2505,3575,3529.95,5.36,0,-30657,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,517,-31.24,1.20,12,0.64,-113.00,2942.00,5530,20241031,-36.17,2955,20240712,19.46,4295,-17.81,20250123,3430,2.92,20250212,5530,-36.17,20241031,2955,19.46,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,110307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,-40,5,-1.12,313940312,88940,63.23,3570,3570,3500,4645,2505,3575,3529.80,5.36,0,-30328,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,518,-31.28,1.20,12,0.61,-113.00,2942.00,5530,20241031,-36.08,2955,20240712,19.63,4295,-17.69,20250123,3430,3.06,20250212,5530,-36.08,20241031,2955,19.63,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,100308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-45,5,-1.26,127379262,35968,25.57,3570,3570,3525,4645,2505,3575,3541.46,5.36,0,-8501,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,517,-31.24,1.20,12,0.25,-113.00,2942.00,5530,20241031,-36.17,2955,20240712,19.46,4295,-17.81,20250123,3430,2.92,20250212,5530,-36.17,20241031,2955,19.46,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N +20250314,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-25,5,-0.70,3567655,1005,0.71,3570,3570,3535,4645,2505,3575,3549.91,5.36,0,-261,3665,3620,3575,3530,3485,3642,3552,73,1070,500,2280,5,1,14655470,520,-31.42,1.21,12,0.01,-113.00,2942.00,5530,20241031,-35.80,2955,20240712,20.14,4295,-17.35,20250123,3430,3.50,20250212,5530,-35.80,20241031,2955,20.14,20240712,2.58,N,013810,500,73 억,,785516,N,N,0,N,00,N 20250313,160306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,35,2,0.99,498403811,138936,75.96,3530,3620,3530,4600,2480,3540,3587.31,4.98,0,48719,3633,3586,3553,3506,3473,3570,3490,73,1060,500,2260,5,1,14655470,524,-31.64,1.22,12,0.95,-113.00,2942.00,5530,20241031,-35.35,2955,20240712,20.98,4295,-16.76,20250123,3430,4.23,20250212,5530,-35.35,20241031,2955,20.98,20240712,2.79,N,013810,500,73 억,,729535,N,N,0,N,00,N 20250313,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3567,27,2,0.76,465564485,129718,70.92,3530,3620,3530,4600,2480,3540,3589.05,4.98,0,44521,3633,3586,3553,3506,3473,3570,3490,73,1060,500,2260,5,1,14655470,523,-31.57,1.21,12,0.89,-113.00,2942.00,5530,20241031,-35.50,2955,20240712,20.71,4295,-16.95,20250123,3430,3.99,20250212,5530,-35.50,20241031,2955,20.71,20240712,2.79,N,013810,500,73 억,,729535,N,N,0,N,00,N 20250313,140306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,35,2,0.99,423160290,117838,64.42,3530,3620,3530,4600,2480,3540,3591.03,4.98,0,43765,3633,3586,3553,3506,3473,3570,3490,73,1060,500,2260,5,1,14655470,524,-31.64,1.22,12,0.80,-113.00,2942.00,5530,20241031,-35.35,2955,20240712,20.98,4295,-16.76,20250123,3430,4.23,20250212,5530,-35.35,20241031,2955,20.98,20240712,2.79,N,013810,500,73 억,,729535,N,N,0,N,00,N diff --git a/013870/price/prices-20250301.csv b/013870/price/prices-20250301.csv index 3416a8bec12f..e2c481f729ed 100644 --- a/013870/price/prices-20250301.csv +++ b/013870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,60,2,1.61,37096145,9815,145.73,3680,3800,3680,4835,2605,3720,3779.54,54.79,0,42,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,721,6.26,0.28,12,0.05,604.00,13635.00,5100,20240307,-25.88,3380,20241210,11.83,4060,-6.90,20250211,3405,11.01,20250204,4590,-17.65,20240627,3380,11.83,20241210,0.70,N,013870,500,95 억,,10448875,N,N,6,N,00,N +20250314,150310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,70,2,1.88,34826355,9215,136.82,3680,3800,3680,4835,2605,3720,3779.31,54.79,0,35,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,723,6.27,0.28,12,0.05,604.00,13635.00,5100,20240307,-25.69,3380,20241210,12.13,4060,-6.65,20250211,3405,11.31,20250204,4590,-17.43,20240627,3380,12.13,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,140308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,75,2,2.02,34383145,9098,135.09,3680,3800,3680,4835,2605,3720,3779.20,54.79,0,28,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,724,6.28,0.28,12,0.05,604.00,13635.00,5100,20240307,-25.59,3380,20241210,12.28,4060,-6.53,20250211,3405,11.45,20250204,4590,-17.32,20240627,3380,12.28,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,130307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3785,65,2,1.75,26621255,7054,104.74,3680,3800,3680,4835,2605,3720,3773.92,54.79,0,21,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,722,6.27,0.28,12,0.04,604.00,13635.00,5100,20240307,-25.78,3380,20241210,11.98,4060,-6.77,20250211,3405,11.16,20250204,4590,-17.54,20240627,3380,11.98,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,120309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3800,80,2,2.15,26473430,7015,104.16,3680,3800,3680,4835,2605,3720,3773.83,54.79,0,21,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,725,6.29,0.28,12,0.04,604.00,13635.00,5100,20240307,-25.49,3380,20241210,12.43,4060,-6.40,20250211,3405,11.60,20250204,4590,-17.21,20240627,3380,12.43,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,110307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,50,2,1.34,12473120,3321,49.31,3680,3770,3680,4835,2605,3720,3755.83,54.79,0,-99,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,719,6.24,0.28,12,0.02,604.00,13635.00,5100,20240307,-26.08,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,100308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,50,2,1.34,10039100,2675,39.72,3680,3770,3680,4835,2605,3720,3752.93,54.79,0,-98,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,719,6.24,0.28,12,0.01,604.00,13635.00,5100,20240307,-26.08,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N +20250314,090309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,10,2,0.27,198790,54,0.80,3680,3730,3680,4835,2605,3720,3681.30,54.79,0,-7,3800,3760,3740,3700,3680,3750,3690,95,1115,500,2670,5,1,19072280,711,6.18,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.86,3380,20241210,10.36,4060,-8.13,20250211,3405,9.54,20250204,4590,-18.74,20240627,3380,10.36,20241210,0.70,N,013870,500,95 억,,10448875,N,N,56,N,00,N 20250313,160306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,25224610,6735,25.26,3775,3780,3720,4835,2605,3720,3745.30,54.74,0,143,3843,3781,3718,3656,3593,3812,3687,95,1115,500,2670,5,1,19072280,709,6.16,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,4590,-18.95,20240627,3380,10.06,20241210,0.70,N,013870,500,95 억,,10440332,N,N,56,N,00,N 20250313,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,25,2,0.67,24814195,6625,24.85,3775,3780,3720,4835,2605,3720,3745.54,54.74,0,183,3843,3781,3718,3656,3593,3812,3687,95,1115,500,2670,5,1,19072280,714,6.20,0.27,12,0.03,604.00,13635.00,5100,20240307,-26.57,3380,20241210,10.80,4060,-7.76,20250211,3405,9.99,20250204,4590,-18.41,20240627,3380,10.80,20241210,0.70,N,013870,500,95 억,,10440332,N,N,23,N,00,N 20250313,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,10,2,0.27,21012650,5606,21.03,3775,3780,3720,4835,2605,3720,3748.24,54.74,0,183,3843,3781,3718,3656,3593,3812,3687,95,1115,500,2670,5,1,19072280,711,6.18,0.27,12,0.03,604.00,13635.00,5100,20240307,-26.86,3380,20241210,10.36,4060,-8.13,20250211,3405,9.54,20250204,4590,-18.74,20240627,3380,10.36,20241210,0.70,N,013870,500,95 억,,10440332,N,N,23,N,00,N diff --git a/013890/price/prices-20250301.csv b/013890/price/prices-20250301.csv index ea86fb074998..634cf7901e82 100644 --- a/013890/price/prices-20250301.csv +++ b/013890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17990,-80,5,-0.44,1005851205,56112,61.65,18000,18220,17700,23450,12650,18070,17925.76,11.10,0,-12226,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,4004,77.21,0.63,12,0.25,233.00,28380.00,28600,20250113,-37.10,10804,20240417,66.51,28600,-37.10,20250113,17010,5.76,20250311,28600,-37.10,20250113,11850,51.81,20240417,2.07,N,013890,500,113 억,,2470618,N,N,95,N,00,N +20250314,150310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18020,-50,5,-0.28,896404335,50036,54.97,18000,18220,17700,23450,12650,18070,17915.17,11.10,0,-10953,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,4010,77.34,0.63,12,0.22,233.00,28380.00,28600,20250113,-36.99,10804,20240417,66.79,28600,-36.99,20250113,17010,5.94,20250311,28600,-36.99,20250113,11850,52.07,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,140308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17900,-170,5,-0.94,780985885,43609,47.91,18000,18220,17700,23450,12650,18070,17908.81,11.10,0,-10770,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,3984,76.82,0.63,12,0.20,233.00,28380.00,28600,20250113,-37.41,10804,20240417,65.68,28600,-37.41,20250113,17010,5.23,20250311,28600,-37.41,20250113,11850,51.05,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,130308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17920,-150,5,-0.83,464835435,25864,28.41,18000,18220,17820,23450,12650,18070,17972.28,11.10,0,-1730,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,3988,76.91,0.63,12,0.12,233.00,28380.00,28600,20250113,-37.34,10804,20240417,65.86,28600,-37.34,20250113,17010,5.35,20250311,28600,-37.34,20250113,11850,51.22,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,120310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17930,-140,5,-0.77,324706805,18038,19.82,18000,18220,17820,23450,12650,18070,18001.25,11.10,0,-2329,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,3990,76.95,0.63,12,0.08,233.00,28380.00,28600,20250113,-37.31,10804,20240417,65.96,28600,-37.31,20250113,17010,5.41,20250311,28600,-37.31,20250113,11850,51.31,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,110308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18040,-30,5,-0.17,202456885,11237,12.35,18000,18220,17820,23450,12650,18070,18016.96,11.10,0,-1789,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,4015,77.42,0.64,12,0.05,233.00,28380.00,28600,20250113,-36.92,10804,20240417,66.98,28600,-36.92,20250113,17010,6.06,20250311,28600,-36.92,20250113,11850,52.24,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,100309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17970,-100,5,-0.55,86783090,4806,5.28,18000,18220,17820,23450,12650,18070,18057.23,11.10,0,-1536,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,3999,77.12,0.63,12,0.02,233.00,28380.00,28600,20250113,-37.17,10804,20240417,66.33,28600,-37.17,20250113,17010,5.64,20250311,28600,-37.17,20250113,11850,51.65,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N +20250314,090309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18000,-70,5,-0.39,7650350,425,0.47,18000,18000,18000,23450,12650,18070,18000.00,11.10,0,-181,18470,18270,18000,17800,17530,18135,17665,114,5380,500,13010,10,1,22254576,4006,77.25,0.63,12,0.00,233.00,28380.00,28600,20250113,-37.06,10804,20240417,66.60,28600,-37.06,20250113,17010,5.82,20250311,28600,-37.06,20250113,11850,51.90,20240417,2.07,N,013890,500,113 억,,2470618,N,N,217,N,00,N 20250313,160306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18070,-30,5,-0.17,1629289725,91024,181.86,18110,18200,17730,23500,12670,18100,17899.56,11.01,0,8088,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,4021,77.55,0.64,12,0.41,233.00,28380.00,28600,20250113,-36.82,10804,20240417,67.25,28600,-36.82,20250113,17010,6.23,20250311,28600,-36.82,20250113,11850,52.49,20240417,2.10,N,013890,500,113 억,,2450677,N,N,217,N,00,N 20250313,150307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17910,-190,5,-1.05,1511668675,84486,168.79,18110,18200,17730,23500,12670,18100,17892.53,11.01,0,7069,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3986,76.87,0.63,12,0.38,233.00,28380.00,28600,20250113,-37.38,10804,20240417,65.77,28600,-37.38,20250113,17010,5.29,20250311,28600,-37.38,20250113,11850,51.14,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N 20250313,140306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17940,-160,5,-0.88,1392217295,77828,155.49,18110,18200,17730,23500,12670,18100,17888.39,11.01,0,8827,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3992,77.00,0.63,12,0.35,233.00,28380.00,28600,20250113,-37.27,10804,20240417,66.05,28600,-37.27,20250113,17010,5.47,20250311,28600,-37.27,20250113,11850,51.39,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N diff --git a/013990/price/prices-20250301.csv b/013990/price/prices-20250301.csv index 7194059b3e9f..0a2a6cdfab21 100644 --- a/013990/price/prices-20250301.csv +++ b/013990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,170,2,3.23,1034976355,193596,173.93,5240,5450,5220,6830,3690,5260,5346.02,2.61,0,26534,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1786,13.34,1.02,12,0.59,407.00,5344.00,6540,20240304,-16.97,3400,20240805,59.71,5920,-8.28,20250226,4995,8.71,20250311,6380,-14.89,20240620,3400,59.71,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,170,2,3.23,924917830,173345,155.73,5240,5450,5220,6830,3690,5260,5335.75,2.61,0,22451,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1786,13.34,1.02,12,0.53,407.00,5344.00,6540,20240304,-16.97,3400,20240805,59.71,5920,-8.28,20250226,4995,8.71,20250311,6380,-14.89,20240620,3400,59.71,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,140308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,80,2,1.52,714505065,134393,120.74,5240,5400,5220,6830,3690,5260,5316.58,2.61,0,20177,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1756,13.12,1.00,12,0.41,407.00,5344.00,6540,20240304,-18.35,3400,20240805,57.06,5920,-9.80,20250226,4995,6.91,20250311,6380,-16.30,20240620,3400,57.06,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,130308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,100,2,1.90,521673100,98530,88.52,5240,5380,5220,6830,3690,5260,5294.60,2.61,0,12821,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1763,13.17,1.00,12,0.30,407.00,5344.00,6540,20240304,-18.04,3400,20240805,57.65,5920,-9.46,20250226,4995,7.31,20250311,6380,-15.99,20240620,3400,57.65,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,120310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,60,2,1.14,352925545,66977,60.17,5240,5330,5220,6830,3690,5260,5269.37,2.61,0,2193,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1750,13.07,1.00,12,0.20,407.00,5344.00,6540,20240304,-18.65,3400,20240805,56.47,5920,-10.14,20250226,4995,6.51,20250311,6380,-16.61,20240620,3400,56.47,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,110308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,30,2,0.57,223720415,42566,38.24,5240,5300,5220,6830,3690,5260,5255.84,2.61,0,-1820,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1740,13.00,0.99,12,0.13,407.00,5344.00,6540,20240304,-19.11,3400,20240805,55.59,5920,-10.64,20250226,4995,5.91,20250311,6380,-17.08,20240620,3400,55.59,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,100309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5250,-10,5,-0.19,152537650,28992,26.05,5240,5300,5230,6830,3690,5260,5261.37,2.61,0,-1325,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1727,12.90,0.98,12,0.09,407.00,5344.00,6540,20240304,-19.72,3400,20240805,54.41,5920,-11.32,20250226,4995,5.11,20250311,6380,-17.71,20240620,3400,54.41,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N +20250314,090309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,0,3,0.00,15659540,2992,2.69,5240,5260,5230,6830,3690,5260,5232.93,2.61,0,272,5393,5326,5243,5176,5093,5360,5210,164,1570,500,3890,10,1,32887536,1730,12.92,0.98,12,0.01,407.00,5344.00,6540,20240304,-19.57,3400,20240805,54.71,5920,-11.15,20250226,4995,5.31,20250311,6380,-17.55,20240620,3400,54.71,20240805,6.04,N,013990,500,164 억,,859455,N,N,0,N,00,N 20250313,160306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,30,2,0.57,567666645,108219,53.77,5250,5310,5160,6790,3670,5230,5245.56,2.65,0,-22416,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1730,12.92,0.98,12,0.33,407.00,5344.00,6940,20240229,-24.21,3400,20240805,54.71,5920,-11.15,20250226,4995,5.31,20250311,6380,-17.55,20240620,3400,54.71,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N 20250313,150307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,40,2,0.76,524092665,99927,49.65,5250,5310,5160,6790,3670,5230,5244.79,2.65,0,-19384,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1733,12.95,0.99,12,0.30,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5920,-10.98,20250226,4995,5.51,20250311,6380,-17.40,20240620,3400,55.00,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N 20250313,140307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,60,2,1.15,492640575,93961,46.69,5250,5310,5160,6790,3670,5230,5243.07,2.65,0,-18114,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1740,13.00,0.99,12,0.29,407.00,5344.00,6940,20240229,-23.78,3400,20240805,55.59,5920,-10.64,20250226,4995,5.91,20250311,6380,-17.08,20240620,3400,55.59,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N diff --git a/014100/price/prices-20250301.csv b/014100/price/prices-20250301.csv index ac144cb2b3eb..5061c0ae2b1e 100644 --- a/014100/price/prices-20250301.csv +++ b/014100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,120,2,5.26,96997101,41786,143.39,2320,2415,2240,2960,1600,2280,2321.25,1.00,0,5994,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,283,4.05,0.31,12,0.35,593.00,7762.00,3725,20240322,-35.57,1790,20241206,34.08,3290,-27.05,20250224,2235,7.38,20250306,3725,-35.57,20240322,1790,34.08,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,120,2,5.26,94245091,40628,139.41,2320,2415,2240,2960,1600,2280,2319.71,1.00,0,5791,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,283,4.05,0.31,12,0.34,593.00,7762.00,3725,20240322,-35.57,1790,20241206,34.08,3290,-27.05,20250224,2235,7.38,20250306,3725,-35.57,20240322,1790,34.08,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,95,2,4.17,70538515,30699,105.34,2320,2415,2240,2960,1600,2280,2297.75,1.00,0,3082,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,280,4.01,0.31,12,0.26,593.00,7762.00,3725,20240322,-36.24,1790,20241206,32.68,3290,-27.81,20250224,2235,6.26,20250306,3725,-36.24,20240322,1790,32.68,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,80,2,3.51,58634470,25699,88.19,2320,2380,2240,2960,1600,2280,2281.59,1.00,0,1054,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,278,3.98,0.30,12,0.22,593.00,7762.00,3725,20240322,-36.64,1790,20241206,31.84,3290,-28.27,20250224,2235,5.59,20250306,3725,-36.64,20240322,1790,31.84,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,90,2,3.95,47307295,20851,71.55,2320,2370,2240,2960,1600,2280,2268.83,1.00,0,957,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,280,4.00,0.31,12,0.18,593.00,7762.00,3725,20240322,-36.38,1790,20241206,32.40,3290,-27.96,20250224,2235,6.04,20250306,3725,-36.38,20240322,1790,32.40,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,15,2,0.66,41267930,18253,62.63,2320,2320,2240,2960,1600,2280,2260.88,1.00,0,1593,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,271,3.87,0.30,12,0.15,593.00,7762.00,3725,20240322,-38.39,1790,20241206,28.21,3290,-30.24,20250224,2235,2.68,20250306,3725,-38.39,20240322,1790,28.21,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-10,5,-0.44,31940040,14160,48.59,2320,2320,2240,2960,1600,2280,2255.65,1.00,0,1019,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,268,3.83,0.29,12,0.12,593.00,7762.00,3725,20240322,-39.06,1790,20241206,26.82,3290,-31.00,20250224,2235,1.57,20250306,3725,-39.06,20240322,1790,26.82,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N +20250314,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-20,5,-0.88,2404350,1061,3.64,2320,2320,2255,2960,1600,2280,2266.12,1.00,0,390,2466,2372,2326,2232,2186,2350,2210,59,680,500,1590,5,1,11800000,267,3.81,0.29,12,0.01,593.00,7762.00,3725,20240322,-39.33,1790,20241206,26.26,3290,-31.31,20250224,2235,1.12,20250306,3725,-39.33,20240322,1790,26.26,20241206,0.00,N,014100,500,59 억,,117529,N,N,0,N,00,N 20250313,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-80,5,-3.39,67569900,29142,64.16,2370,2420,2280,3065,1655,2360,2318.93,0.98,0,-4052,2483,2421,2328,2266,2173,2452,2297,59,705,500,1650,5,1,11800000,269,3.84,0.29,12,0.25,593.00,7762.00,3725,20240322,-38.79,1790,20241206,27.37,3290,-30.70,20250224,2235,2.01,20250306,3725,-38.79,20240322,1790,27.37,20241206,0.00,N,014100,500,59 억,,115685,N,N,0,N,00,N 20250313,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-60,5,-2.54,62871480,27084,59.63,2370,2420,2290,3065,1655,2360,2321.35,0.98,0,-2967,2483,2421,2328,2266,2173,2452,2297,59,705,500,1650,5,1,11800000,271,3.88,0.30,12,0.23,593.00,7762.00,3725,20240322,-38.26,1790,20241206,28.49,3290,-30.09,20250224,2235,2.91,20250306,3725,-38.26,20240322,1790,28.49,20241206,0.00,N,014100,500,59 억,,115685,N,N,0,N,00,N 20250313,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-30,5,-1.27,55095920,23702,52.18,2370,2420,2290,3065,1655,2360,2324.53,0.98,0,-891,2483,2421,2328,2266,2173,2452,2297,59,705,500,1650,5,1,11800000,275,3.93,0.30,12,0.20,593.00,7762.00,3725,20240322,-37.45,1790,20241206,30.17,3290,-29.18,20250224,2235,4.25,20250306,3725,-37.45,20240322,1790,30.17,20241206,0.00,N,014100,500,59 억,,115685,N,N,0,N,00,N diff --git a/014130/price/prices-20250301.csv b/014130/price/prices-20250301.csv index f8e60a835a9a..c66031720b52 100644 --- a/014130/price/prices-20250301.csv +++ b/014130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,50,2,1.48,18275755,5382,53.97,3395,3460,3350,4400,2370,3385,3395.69,2.07,0,-578,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,412,-2.53,0.50,12,0.04,-1358.00,6809.00,5490,20240311,-37.43,3070,20241209,11.89,3940,-12.82,20250109,3290,4.41,20250103,4960,-30.75,20240531,3070,11.89,20241209,1.47,N,014130,500,60 억,,248884,N,N,3,N,00,N +20250314,150311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,50,2,1.48,16407115,4838,48.52,3395,3460,3350,4400,2370,3385,3391.30,2.07,0,-579,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,412,-2.53,0.50,12,0.04,-1358.00,6809.00,5490,20240311,-37.43,3070,20241209,11.89,3940,-12.82,20250109,3290,4.41,20250103,4960,-30.75,20240531,3070,11.89,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,140309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,15,2,0.44,10966755,3246,32.55,3395,3405,3350,4400,2370,3385,3378.54,2.07,0,-452,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,408,-2.50,0.50,12,0.03,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,4960,-31.45,20240531,3070,10.75,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,130308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,10,2,0.30,9298775,2755,27.63,3395,3400,3350,4400,2370,3385,3375.24,2.07,0,-452,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,407,-2.50,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-38.16,3070,20241209,10.59,3940,-13.83,20250109,3290,3.19,20250103,4960,-31.55,20240531,3070,10.59,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,120310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3390,5,2,0.15,8752175,2594,26.01,3395,3400,3350,4400,2370,3385,3374.01,2.07,0,-452,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,407,-2.50,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-38.25,3070,20241209,10.42,3940,-13.96,20250109,3290,3.04,20250103,4960,-31.65,20240531,3070,10.42,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,110308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,10,2,0.30,8338595,2472,24.79,3395,3400,3350,4400,2370,3385,3373.22,2.07,0,-452,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,407,-2.50,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-38.16,3070,20241209,10.59,3940,-13.83,20250109,3290,3.19,20250103,4960,-31.55,20240531,3070,10.59,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,100310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,10,2,0.30,7621455,2260,22.66,3395,3400,3350,4400,2370,3385,3372.33,2.07,0,-454,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,407,-2.50,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-38.16,3070,20241209,10.59,3940,-13.83,20250109,3290,3.19,20250103,4960,-31.55,20240531,3070,10.59,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N +20250314,090310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,10,2,0.30,67900,20,0.20,3395,3395,3395,4400,2370,3385,3395.00,2.07,0,-3,3421,3402,3376,3357,3331,3412,3367,60,1015,500,2360,5,1,12000000,407,-2.50,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-38.16,3070,20241209,10.59,3940,-13.83,20250109,3290,3.19,20250103,4960,-31.55,20240531,3070,10.59,20241209,1.47,N,014130,500,60 억,,248884,N,N,35,N,00,N 20250313,160307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3385,25,2,0.74,33604560,9964,52.66,3350,3395,3350,4365,2355,3360,3372.60,1.90,0,2175,3486,3422,3391,3327,3296,3407,3312,60,1005,500,2350,5,1,12000000,406,-2.49,0.50,12,0.08,-1358.00,6809.00,5490,20240311,-38.34,3070,20241209,10.26,3940,-14.09,20250109,3290,2.89,20250103,4960,-31.75,20240531,3070,10.26,20241209,1.47,N,014130,500,60 억,,228209,N,N,35,N,00,N 20250313,150308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3375,15,2,0.45,27637885,8194,43.30,3350,3395,3350,4365,2355,3360,3372.94,1.90,0,2277,3486,3422,3391,3327,3296,3407,3312,60,1005,500,2350,5,1,12000000,405,-2.49,0.50,12,0.07,-1358.00,6809.00,5490,20240311,-38.52,3070,20241209,9.93,3940,-14.34,20250109,3290,2.58,20250103,4960,-31.96,20240531,3070,9.93,20241209,1.47,N,014130,500,60 억,,228209,N,N,11,N,00,N 20250313,140307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3380,20,2,0.60,25254195,7486,39.56,3350,3395,3350,4365,2355,3360,3373.52,1.90,0,2369,3486,3422,3391,3327,3296,3407,3312,60,1005,500,2350,5,1,12000000,406,-2.49,0.50,12,0.06,-1358.00,6809.00,5490,20240311,-38.43,3070,20241209,10.10,3940,-14.21,20250109,3290,2.74,20250103,4960,-31.85,20240531,3070,10.10,20241209,1.47,N,014130,500,60 억,,228209,N,N,11,N,00,N diff --git a/014160/price/prices-20250301.csv b/014160/price/prices-20250301.csv index 1ca845ef8f4b..97ca3806d703 100644 --- a/014160/price/prices-20250301.csv +++ b/014160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1416,36,2,2.61,1212963622,864252,61.52,1379,1418,1370,1794,966,1380,1403.49,2.39,0,142390,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1535,19.40,0.79,12,0.80,73.00,1786.00,2245,20250123,-36.93,927,20241115,52.75,2245,-36.93,20250123,1000,41.60,20250102,2245,-36.93,20250123,927,52.75,20241115,3.66,N,014160,500,541 억,,2592628,N,N,32,N,00,N +20250314,150311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1412,32,2,2.32,1135986845,809787,57.64,1379,1418,1370,1794,966,1380,1402.84,2.39,0,140522,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1531,19.34,0.79,12,0.75,73.00,1786.00,2245,20250123,-37.10,927,20241115,52.32,2245,-37.10,20250123,1000,41.20,20250102,2245,-37.10,20250123,927,52.32,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,140309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1415,35,2,2.54,998239824,712339,50.71,1379,1418,1370,1794,966,1380,1401.38,2.39,0,142101,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1534,19.38,0.79,12,0.66,73.00,1786.00,2245,20250123,-36.97,927,20241115,52.64,2245,-36.97,20250123,1000,41.50,20250102,2245,-36.97,20250123,927,52.64,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,130309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1409,29,2,2.10,748510239,535691,38.13,1379,1413,1370,1794,966,1380,1397.30,2.39,0,30140,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1527,19.30,0.79,12,0.49,73.00,1786.00,2245,20250123,-37.24,927,20241115,52.00,2245,-37.24,20250123,1000,40.90,20250102,2245,-37.24,20250123,927,52.00,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,120311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1406,26,2,1.88,672502560,481685,34.29,1379,1413,1370,1794,966,1380,1396.17,2.39,0,20002,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1524,19.26,0.79,12,0.44,73.00,1786.00,2245,20250123,-37.37,927,20241115,51.67,2245,-37.37,20250123,1000,40.60,20250102,2245,-37.37,20250123,927,51.67,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,110309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1406,26,2,1.88,581862181,417294,29.70,1379,1410,1370,1794,966,1380,1394.39,2.39,0,-6714,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1524,19.26,0.79,12,0.38,73.00,1786.00,2245,20250123,-37.37,927,20241115,51.67,2245,-37.37,20250123,1000,40.60,20250102,2245,-37.37,20250123,927,51.67,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,100310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1405,25,2,1.81,396474645,284478,20.25,1379,1410,1370,1794,966,1380,1393.73,2.39,0,-651,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1523,19.25,0.79,12,0.26,73.00,1786.00,2245,20250123,-37.42,927,20241115,51.56,2245,-37.42,20250123,1000,40.50,20250102,2245,-37.42,20250123,927,51.56,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N +20250314,090310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1381,1,2,0.07,11826484,8582,0.61,1379,1385,1373,1794,966,1380,1377.88,2.39,0,772,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1497,18.92,0.77,12,0.01,73.00,1786.00,2245,20250123,-38.49,927,20241115,48.98,2245,-38.49,20250123,1000,38.10,20250102,2245,-38.49,20250123,927,48.98,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N 20250313,160307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1380,-26,5,-1.85,1925402606,1378537,196.96,1407,1421,1330,1827,985,1406,1396.71,2.24,0,143120,1451,1428,1417,1394,1383,1423,1389,542,421,500,920,1,1,108394549,1496,18.90,0.77,12,1.27,73.00,1786.00,2245,20250123,-38.53,927,20241115,48.87,2245,-38.53,20250123,1000,38.00,20250102,2245,-38.53,20250123,927,48.87,20241115,3.53,N,014160,500,541 억,,2432820,N,N,314,N,00,N 20250313,150308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1393,-13,5,-0.92,1740192915,1244741,177.84,1407,1421,1330,1827,985,1406,1398.04,2.24,0,150590,1451,1428,1417,1394,1383,1423,1389,542,421,500,920,1,1,108394549,1510,19.08,0.78,12,1.15,73.00,1786.00,2245,20250123,-37.95,927,20241115,50.27,2245,-37.95,20250123,1000,39.30,20250102,2245,-37.95,20250123,927,50.27,20241115,3.53,N,014160,500,541 억,,2432820,N,N,126,N,00,N 20250313,140308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1401,-5,5,-0.36,1587829118,1135445,162.22,1407,1421,1330,1827,985,1406,1398.42,2.24,0,150685,1451,1428,1417,1394,1383,1423,1389,542,421,500,920,1,1,108394549,1519,19.19,0.78,12,1.05,73.00,1786.00,2245,20250123,-37.59,927,20241115,51.13,2245,-37.59,20250123,1000,40.10,20250102,2245,-37.59,20250123,927,51.13,20241115,3.53,N,014160,500,541 억,,2432820,N,N,126,N,00,N diff --git a/014190/price/prices-20250301.csv b/014190/price/prices-20250301.csv index 66fdabb964ae..3d5367e3498f 100644 --- a/014190/price/prices-20250301.csv +++ b/014190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,32,2,1.96,215960094,130868,95.29,1613,1673,1613,2115,1141,1629,1650.25,2.01,0,41111,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,588,11.86,0.56,12,0.37,140.00,2944.00,2510,20240304,-33.82,1376,20241210,20.71,2105,-21.09,20250221,1428,16.32,20250102,2105,-21.09,20250221,1376,20.71,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,31,2,1.90,200623296,121623,88.56,1613,1673,1613,2115,1141,1629,1649.58,2.01,0,36530,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,588,11.86,0.56,12,0.34,140.00,2944.00,2510,20240304,-33.86,1376,20241210,20.64,2105,-21.14,20250221,1428,16.25,20250102,2105,-21.14,20250221,1376,20.64,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1673,44,2,2.70,176697472,107225,78.08,1613,1673,1613,2115,1141,1629,1647.95,2.01,0,34941,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,592,11.95,0.57,12,0.30,140.00,2944.00,2510,20240304,-33.35,1376,20241210,21.58,2105,-20.52,20250221,1428,17.16,20250102,2105,-20.52,20250221,1376,21.58,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,130309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,31,2,1.90,143005201,86912,63.29,1613,1663,1613,2115,1141,1629,1645.44,2.01,0,28795,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,588,11.86,0.56,12,0.25,140.00,2944.00,2510,20240304,-33.86,1376,20241210,20.64,2105,-21.14,20250221,1428,16.25,20250102,2105,-21.14,20250221,1376,20.64,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,26,2,1.60,120852389,73525,53.54,1613,1662,1613,2115,1141,1629,1643.73,2.01,0,19610,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,586,11.82,0.56,12,0.21,140.00,2944.00,2510,20240304,-34.06,1376,20241210,20.28,2105,-21.38,20250221,1428,15.90,20250102,2105,-21.38,20250221,1376,20.28,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1651,22,2,1.35,71586430,43687,31.81,1613,1651,1613,2115,1141,1629,1638.67,2.01,0,22518,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,584,11.79,0.56,12,0.12,140.00,2944.00,2510,20240304,-34.22,1376,20241210,19.99,2105,-21.57,20250221,1428,15.62,20250102,2105,-21.57,20250221,1376,19.99,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1644,15,2,0.92,47422957,28971,21.10,1613,1649,1613,2115,1141,1629,1636.97,2.01,0,15799,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,582,11.74,0.56,12,0.08,140.00,2944.00,2510,20240304,-34.50,1376,20241210,19.48,2105,-21.90,20250221,1428,15.13,20250102,2105,-21.90,20250221,1376,19.48,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N +20250314,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1635,6,2,0.37,13770904,8486,6.18,1613,1639,1613,2115,1141,1629,1622.63,2.01,0,4420,1693,1660,1644,1611,1595,1653,1604,177,486,500,1140,1,1,35399906,579,11.68,0.56,12,0.02,140.00,2944.00,2510,20240304,-34.86,1376,20241210,18.82,2105,-22.33,20250221,1428,14.50,20250102,2105,-22.33,20250221,1376,18.82,20241210,3.83,N,014190,500,176 억,,712338,N,N,0,N,00,N 20250313,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,-20,5,-1.21,225441476,137085,133.72,1640,1677,1628,2140,1155,1649,1644.54,1.99,0,2300,1691,1670,1659,1638,1627,1664,1632,177,491,500,1150,1,1,35399906,577,11.64,0.55,12,0.39,140.00,2944.00,2510,20240304,-35.10,1376,20241210,18.39,2105,-22.61,20250221,1428,14.08,20250102,2105,-22.61,20250221,1376,18.39,20241210,3.90,N,014190,500,176 억,,705139,N,N,0,N,00,N 20250313,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1637,-12,5,-0.73,216614907,131676,128.45,1640,1677,1628,2140,1155,1649,1645.06,1.99,0,3539,1691,1670,1659,1638,1627,1664,1632,177,491,500,1150,1,1,35399906,579,11.69,0.56,12,0.37,140.00,2944.00,2510,20240304,-34.78,1376,20241210,18.97,2105,-22.23,20250221,1428,14.64,20250102,2105,-22.23,20250221,1376,18.97,20241210,3.90,N,014190,500,176 억,,705139,N,N,0,N,00,N 20250313,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1633,-16,5,-0.97,182585886,110834,108.12,1640,1677,1629,2140,1155,1649,1647.38,1.99,0,7428,1691,1670,1659,1638,1627,1664,1632,177,491,500,1150,1,1,35399906,578,11.66,0.55,12,0.31,140.00,2944.00,2510,20240304,-34.94,1376,20241210,18.68,2105,-22.42,20250221,1428,14.36,20250102,2105,-22.42,20250221,1376,18.68,20241210,3.90,N,014190,500,176 억,,705139,N,N,0,N,00,N diff --git a/014200/price/prices-20250301.csv b/014200/price/prices-20250301.csv index 5d5df254ad00..58da07d8bbe5 100644 --- a/014200/price/prices-20250301.csv +++ b/014200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,150312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,140310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,130309,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,120311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,110309,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,100310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250314,090311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240304,0.00,30200,20240304,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240314,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250313,160308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240229,0.00,30200,20240229,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240313,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250313,150309,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240229,0.00,30200,20240229,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240313,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250313,140308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240229,0.00,30200,20240229,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240313,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250301.csv b/014280/price/prices-20250301.csv index bd9f0d668422..0307c713089c 100644 --- a/014280/price/prices-20250301.csv +++ b/014280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,-65,5,-1.59,206889396,50838,77.79,4080,4145,4020,5330,2870,4100,4070.03,1.87,0,-10806,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1183,3.14,0.30,12,0.17,1283.00,13418.00,6540,20240304,-38.30,3800,20241209,6.18,4380,-7.88,20250113,3860,4.53,20250102,6190,-34.81,20240315,3800,6.18,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,150312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-70,5,-1.71,188866496,46373,70.95,4080,4145,4020,5330,2870,4100,4072.77,1.87,0,-11407,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1182,3.14,0.30,12,0.16,1283.00,13418.00,6540,20240304,-38.38,3800,20241209,6.05,4380,-7.99,20250113,3860,4.40,20250102,6190,-34.89,20240315,3800,6.05,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,140310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,-55,5,-1.34,125827725,30735,47.03,4080,4145,4040,5330,2870,4100,4093.96,1.87,0,-15245,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1186,3.15,0.30,12,0.10,1283.00,13418.00,6540,20240304,-38.15,3800,20241209,6.45,4380,-7.65,20250113,3860,4.79,20250102,6190,-34.65,20240315,3800,6.45,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,130310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4105,5,2,0.12,93082570,22681,34.70,4080,4145,4075,5330,2870,4100,4103.99,1.87,0,-10709,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1204,3.20,0.31,12,0.08,1283.00,13418.00,6540,20240304,-37.23,3800,20241209,8.03,4380,-6.28,20250113,3860,6.35,20250102,6190,-33.68,20240315,3800,8.03,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,120312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-5,5,-0.12,67973560,16553,25.33,4080,4145,4075,5330,2870,4100,4106.42,1.87,0,-6467,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1201,3.19,0.31,12,0.06,1283.00,13418.00,6540,20240304,-37.39,3800,20241209,7.76,4380,-6.51,20250113,3860,6.09,20250102,6190,-33.84,20240315,3800,7.76,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,110310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-5,5,-0.12,65430640,15931,24.38,4080,4145,4075,5330,2870,4100,4107.13,1.87,0,-6247,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1201,3.19,0.31,12,0.05,1283.00,13418.00,6540,20240304,-37.39,3800,20241209,7.76,4380,-6.51,20250113,3860,6.09,20250102,6190,-33.84,20240315,3800,7.76,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,100311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4105,5,2,0.12,51013285,12405,18.98,4080,4145,4080,5330,2870,4100,4112.32,1.87,0,-5380,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1204,3.20,0.31,12,0.04,1283.00,13418.00,6540,20240304,-37.23,3800,20241209,8.03,4380,-6.28,20250113,3860,6.35,20250102,6190,-33.68,20240315,3800,8.03,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N +20250314,090311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,20,2,0.49,495495,121,0.19,4080,4120,4080,5330,2870,4100,4095.00,1.87,0,25,4226,4162,4116,4052,4006,4140,4030,293,1230,1000,2870,5,1,29329357,1208,3.21,0.31,12,0.00,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6190,-33.44,20240315,3800,8.42,20241209,1.52,N,014280,1000,293 억,,549296,N,N,19,N,00,N 20250313,160308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-80,5,-1.91,269049480,65173,94.05,4180,4180,4070,5430,2930,4180,4128.25,1.89,0,-6080,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1203,3.20,0.31,12,0.22,1283.00,13418.00,6540,20240304,-37.31,3800,20241209,7.89,4380,-6.39,20250113,3860,6.22,20250102,6210,-33.98,20240313,3800,7.89,20241209,1.53,N,014280,1000,293 억,,552940,N,N,19,N,00,N 20250313,150309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-80,5,-1.91,253562940,61382,88.58,4180,4180,4070,5430,2930,4180,4130.90,1.89,0,-4524,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1203,3.20,0.31,12,0.21,1283.00,13418.00,6540,20240304,-37.31,3800,20241209,7.89,4380,-6.39,20250113,3860,6.22,20250102,6210,-33.98,20240313,3800,7.89,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N 20250313,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4125,-55,5,-1.32,221790640,53632,77.39,4180,4180,4070,5430,2930,4180,4135.42,1.89,0,-3361,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1210,3.22,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.93,3800,20241209,8.55,4380,-5.82,20250113,3860,6.87,20250102,6210,-33.57,20240313,3800,8.55,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N diff --git a/014440/price/prices-20250301.csv b/014440/price/prices-20250301.csv index 92ebeaf67a0f..ad1441ae3efb 100644 --- a/014440/price/prices-20250301.csv +++ b/014440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4595,0,3,0.00,134747377,29359,65.92,4560,4675,4540,5970,3220,4595,4589.64,52.07,0,2746,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,919,15.42,0.56,12,0.15,298.00,8240.00,5250,20250306,-12.48,3265,20240906,40.74,5250,-12.48,20250306,3520,30.54,20250102,5250,-12.48,20250306,3265,40.74,20240906,1.74,N,014440,500,100 억,,10414992,N,N,6,N,00,N +20250314,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4590,-5,5,-0.11,121897027,26558,59.63,4560,4675,4540,5970,3220,4595,4589.84,52.07,0,3678,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,918,15.40,0.56,12,0.13,298.00,8240.00,5250,20250306,-12.57,3265,20240906,40.58,5250,-12.57,20250306,3520,30.40,20250102,5250,-12.57,20250306,3265,40.58,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4605,10,2,0.22,92580417,20163,45.27,4560,4675,4540,5970,3220,4595,4591.60,52.07,0,3970,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,921,15.45,0.56,12,0.10,298.00,8240.00,5250,20250306,-12.29,3265,20240906,41.04,5250,-12.29,20250306,3520,30.82,20250102,5250,-12.29,20250306,3265,41.04,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,130310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4625,30,2,0.65,70171492,15309,34.37,4560,4675,4540,5970,3220,4595,4583.68,52.07,0,4144,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,925,15.52,0.56,12,0.08,298.00,8240.00,5250,20250306,-11.90,3265,20240906,41.65,5250,-11.90,20250306,3520,31.39,20250102,5250,-11.90,20250306,3265,41.65,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4590,-5,5,-0.11,50346827,10997,24.69,4560,4675,4540,5970,3220,4595,4578.23,52.07,0,1502,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,918,15.40,0.56,12,0.05,298.00,8240.00,5250,20250306,-12.57,3265,20240906,40.58,5250,-12.57,20250306,3520,30.40,20250102,5250,-12.57,20250306,3265,40.58,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,110310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4585,-10,5,-0.22,40670877,8885,19.95,4560,4675,4540,5970,3220,4595,4577.48,52.07,0,1424,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,917,15.39,0.56,12,0.04,298.00,8240.00,5250,20250306,-12.67,3265,20240906,40.43,5250,-12.67,20250306,3520,30.26,20250102,5250,-12.67,20250306,3265,40.43,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4580,-15,5,-0.33,28689845,6262,14.06,4560,4675,4540,5970,3220,4595,4581.58,52.07,0,306,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,916,15.37,0.56,12,0.03,298.00,8240.00,5250,20250306,-12.76,3265,20240906,40.28,5250,-12.76,20250306,3520,30.11,20250102,5250,-12.76,20250306,3265,40.28,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N +20250314,090312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,-35,5,-0.76,1602690,351,0.79,4560,4590,4560,5970,3220,4595,4566.07,52.07,0,138,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,912,15.30,0.55,12,0.00,298.00,8240.00,5250,20250306,-13.14,3265,20240906,39.66,5250,-13.14,20250306,3520,29.55,20250102,5250,-13.14,20250306,3265,39.66,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N 20250313,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4595,-95,5,-2.03,204387927,44527,91.63,4695,4750,4525,6090,3285,4690,4590.20,52.14,0,-9008,4830,4760,4660,4590,4490,4795,4625,100,1400,500,3560,5,1,20000000,919,15.42,0.56,12,0.22,298.00,8240.00,5250,20250306,-12.48,3265,20240906,40.74,5250,-12.48,20250306,3520,30.54,20250102,5250,-12.48,20250306,3265,40.74,20240906,1.72,N,014440,500,100 억,,10428325,N,N,57,N,00,N 20250313,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4550,-140,5,-2.99,175261977,38137,78.48,4695,4750,4525,6090,3285,4690,4595.59,52.14,0,-7691,4830,4760,4660,4590,4490,4795,4625,100,1400,500,3560,5,1,20000000,910,15.27,0.55,12,0.19,298.00,8240.00,5250,20250306,-13.33,3265,20240906,39.36,5250,-13.33,20250306,3520,29.26,20250102,5250,-13.33,20250306,3265,39.36,20240906,1.72,N,014440,500,100 억,,10428325,N,N,23,N,00,N 20250313,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4590,-100,5,-2.13,126997267,27552,56.70,4695,4750,4550,6090,3285,4690,4609.37,52.14,0,-7833,4830,4760,4660,4590,4490,4795,4625,100,1400,500,3560,5,1,20000000,918,15.40,0.56,12,0.14,298.00,8240.00,5250,20250306,-12.57,3265,20240906,40.58,5250,-12.57,20250306,3520,30.40,20250102,5250,-12.57,20250306,3265,40.58,20240906,1.72,N,014440,500,100 억,,10428325,N,N,23,N,00,N diff --git a/014470/price/prices-20250301.csv b/014470/price/prices-20250301.csv index 7af0c37cd8dc..e2c052596dbc 100644 --- a/014470/price/prices-20250301.csv +++ b/014470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1886,35,2,1.89,418832914,223525,167.73,1845,1926,1833,2405,1296,1851,1873.76,0.56,0,24143,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1133,-4.36,0.64,12,0.37,-433.00,2941.00,2730,20240306,-30.92,1501,20241114,25.65,2290,-17.64,20250225,1587,18.84,20250102,2545,-25.89,20240318,1501,25.65,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,150313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1877,26,2,1.40,373155101,199214,149.49,1845,1926,1833,2405,1296,1851,1873.14,0.56,0,23503,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1127,-4.33,0.64,12,0.33,-433.00,2941.00,2730,20240306,-31.25,1501,20241114,25.05,2290,-18.03,20250225,1587,18.27,20250102,2545,-26.25,20240318,1501,25.05,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,140310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1883,32,2,1.73,342987855,183148,137.44,1845,1926,1833,2405,1296,1851,1872.74,0.56,0,32335,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1131,-4.35,0.64,12,0.30,-433.00,2941.00,2730,20240306,-31.03,1501,20241114,25.45,2290,-17.77,20250225,1587,18.65,20250102,2545,-26.01,20240318,1501,25.45,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,130310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1890,39,2,2.11,316460008,169108,126.90,1845,1926,1833,2405,1296,1851,1871.35,0.56,0,41380,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1135,-4.36,0.64,12,0.28,-433.00,2941.00,2730,20240306,-30.77,1501,20241114,25.92,2290,-17.47,20250225,1587,19.09,20250102,2545,-25.74,20240318,1501,25.92,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,120312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1862,11,2,0.59,214978047,114868,86.20,1845,1926,1833,2405,1296,1851,1871.52,0.56,0,6952,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1118,-4.30,0.63,12,0.19,-433.00,2941.00,2730,20240306,-31.79,1501,20241114,24.05,2290,-18.69,20250225,1587,17.33,20250102,2545,-26.84,20240318,1501,24.05,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,110310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1870,19,2,1.03,175473290,93659,70.28,1845,1926,1833,2405,1296,1851,1873.53,0.56,0,-4745,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1123,-4.32,0.64,12,0.16,-433.00,2941.00,2730,20240306,-31.50,1501,20241114,24.58,2290,-18.34,20250225,1587,17.83,20250102,2545,-26.52,20240318,1501,24.58,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,100311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1873,22,2,1.19,139693686,74451,55.87,1845,1926,1833,2405,1296,1851,1876.32,0.56,0,6353,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1125,-4.33,0.64,12,0.12,-433.00,2941.00,2730,20240306,-31.39,1501,20241114,24.78,2290,-18.21,20250225,1587,18.02,20250102,2545,-26.40,20240318,1501,24.78,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N +20250314,090312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1861,10,2,0.54,5360896,2905,2.18,1845,1861,1840,2405,1296,1851,1845.40,0.56,0,-1059,1893,1872,1859,1838,1825,1882,1848,300,554,500,1330,1,1,60052260,1118,-4.30,0.63,12,0.00,-433.00,2941.00,2730,20240306,-31.83,1501,20241114,23.98,2290,-18.73,20250225,1587,17.27,20250102,2545,-26.88,20240318,1501,23.98,20241114,2.55,N,014470,500,300 억,,338955,N,N,0,N,00,N 20250313,160309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1851,-9,5,-0.48,244967726,131860,80.76,1847,1880,1846,2415,1302,1860,1857.79,0.54,0,-3504,1960,1909,1880,1829,1800,1935,1855,300,555,500,1330,1,1,60052260,1112,-4.27,0.63,12,0.22,-433.00,2941.00,2730,20240306,-32.20,1501,20241114,23.32,2290,-19.17,20250225,1587,16.64,20250102,2580,-28.26,20240313,1501,23.32,20241114,2.52,N,014470,500,300 억,,323450,N,N,0,N,00,N 20250313,150309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1858,-2,5,-0.11,237372339,127755,78.25,1847,1880,1846,2415,1302,1860,1858.03,0.54,0,-2893,1960,1909,1880,1829,1800,1935,1855,300,555,500,1330,1,1,60052260,1116,-4.29,0.63,12,0.21,-433.00,2941.00,2730,20240306,-31.94,1501,20241114,23.78,2290,-18.86,20250225,1587,17.08,20250102,2580,-27.98,20240313,1501,23.78,20241114,2.52,N,014470,500,300 억,,323450,N,N,0,N,00,N 20250313,140309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1851,-9,5,-0.48,216911073,116717,71.49,1847,1880,1846,2415,1302,1860,1858.44,0.54,0,-1537,1960,1909,1880,1829,1800,1935,1855,300,555,500,1330,1,1,60052260,1112,-4.27,0.63,12,0.19,-433.00,2941.00,2730,20240306,-32.20,1501,20241114,23.32,2290,-19.17,20250225,1587,16.64,20250102,2580,-28.26,20240313,1501,23.32,20241114,2.52,N,014470,500,300 억,,323450,N,N,0,N,00,N diff --git a/014530/price/prices-20250301.csv b/014530/price/prices-20250301.csv index 1f6351bfa10e..106a650a1b03 100644 --- a/014530/price/prices-20250301.csv +++ b/014530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3335,10,2,0.30,86723510,25983,62.88,3325,3350,3320,4320,2330,3325,3337.70,0.27,0,-1876,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1163,7.88,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.61,3250,20241210,2.62,3560,-6.32,20250102,3295,1.21,20250311,5100,-34.61,20240604,3250,2.62,20241210,2.13,N,014530,500,174 억,,95322,N,N,55,N,00,N +20250314,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,15,2,0.45,81811911,24510,59.31,3325,3350,3320,4320,2330,3325,3337.90,0.27,0,-1265,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1165,7.90,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,5,2,0.15,79326648,23764,57.51,3325,3350,3320,4320,2330,3325,3338.10,0.27,0,-1249,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1161,7.87,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,20,2,0.60,65166155,19509,47.21,3325,3350,3320,4320,2330,3325,3340.31,0.27,0,-401,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1166,7.91,0.56,12,0.06,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,20,2,0.60,64624750,19347,46.82,3325,3350,3320,4320,2330,3325,3340.30,0.27,0,-399,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1166,7.91,0.56,12,0.06,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,110310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,25,2,0.75,48514115,14510,35.11,3325,3350,3320,4320,2330,3325,3343.50,0.27,0,-2074,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,25,2,0.75,19033865,5707,13.81,3325,3350,3320,4320,2330,3325,3335.18,0.27,0,-1439,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1168,7.92,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N +20250314,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,5,2,0.15,2797105,842,2.04,3325,3330,3320,4320,2330,3325,3321.98,0.27,0,-561,3355,3340,3330,3315,3305,3335,3310,174,995,500,2520,5,1,34869420,1161,7.87,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.13,N,014530,500,174 억,,95322,N,N,100,N,00,N 20250313,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-10,5,-0.30,128481155,38585,61.91,3335,3345,3320,4335,2335,3335,3329.82,0.13,0,-5663,3371,3352,3336,3317,3301,3345,3310,174,1000,500,2530,5,1,34869420,1159,7.86,0.56,12,0.11,423.00,5944.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.17,N,014530,500,174 억,,44985,N,N,100,N,00,N 20250313,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-10,5,-0.30,123021310,36943,59.28,3335,3345,3320,4335,2335,3335,3330.03,0.13,0,-5618,3371,3352,3336,3317,3301,3345,3310,174,1000,500,2530,5,1,34869420,1159,7.86,0.56,12,0.11,423.00,5944.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.17,N,014530,500,174 억,,44985,N,N,38,N,00,N 20250313,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-10,5,-0.30,103362885,31040,49.81,3335,3345,3320,4335,2335,3335,3329.99,0.13,0,-3777,3371,3352,3336,3317,3301,3345,3310,174,1000,500,2530,5,1,34869420,1159,7.86,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.17,N,014530,500,174 억,,44985,N,N,38,N,00,N diff --git a/014570/price/prices-20250301.csv b/014570/price/prices-20250301.csv index 94692c77415b..54b1179eab7c 100644 --- a/014570/price/prices-20250301.csv +++ b/014570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,0,3,0.00,9017625,1875,20.73,4800,4870,4790,6240,3360,4800,4809.40,1.96,0,-431,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,528,-10.74,0.67,12,0.02,-447.00,7150.00,7980,20240325,-39.85,4095,20241209,17.22,5600,-14.29,20250207,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,10,2,0.21,6334415,1316,14.55,4800,4870,4790,6240,3360,4800,4813.39,1.96,0,-428,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,529,-10.76,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,3690585,766,8.47,4800,4870,4790,6240,3360,4800,4818.00,1.96,0,-378,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,530,-10.78,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,130311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,10,2,0.21,3012165,625,6.91,4800,4870,4790,6240,3360,4800,4819.46,1.96,0,-330,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,529,-10.76,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,120313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,50,2,1.04,1538025,319,3.53,4800,4870,4790,6240,3360,4800,4821.39,1.96,0,-214,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,534,-10.85,0.68,12,0.00,-447.00,7150.00,7980,20240325,-39.22,4095,20241209,18.44,5600,-13.39,20250207,4580,5.90,20250102,7980,-39.22,20240325,4095,18.44,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,110311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,65,2,1.35,1508910,313,3.46,4800,4870,4790,6240,3360,4800,4820.80,1.96,0,-212,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,535,-10.88,0.68,12,0.00,-447.00,7150.00,7980,20240325,-39.04,4095,20241209,18.80,5600,-13.12,20250207,4580,6.22,20250102,7980,-39.04,20240325,4095,18.80,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,100312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,40,2,0.83,966785,201,2.22,4800,4845,4790,6240,3360,4800,4809.88,1.96,0,-188,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,532,-10.83,0.68,12,0.00,-447.00,7150.00,7980,20240325,-39.35,4095,20241209,18.19,5600,-13.57,20250207,4580,5.68,20250102,7980,-39.35,20240325,4095,18.19,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N +20250314,090312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,0,3,0.00,67200,14,0.15,4800,4800,4800,6240,3360,4800,4800.00,1.96,0,-2,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,528,-10.74,0.67,12,0.00,-447.00,7150.00,7980,20240325,-39.85,4095,20241209,17.22,5600,-14.29,20250207,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N 20250313,160309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-5,5,-0.10,43459955,9047,209.08,4830,4855,4775,6240,3365,4805,4803.80,1.75,0,-396,4925,4865,4835,4775,4745,4850,4760,55,1435,500,3360,5,1,11000000,528,-10.74,0.67,12,0.08,-447.00,7150.00,7980,20240325,-39.85,4095,20241209,17.22,5600,-14.29,20250207,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.90,N,014570,500,55 억,,192634,N,N,0,N,00,N 20250313,150310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,5,2,0.10,40073455,8339,192.72,4830,4855,4780,6240,3365,4805,4805.55,1.75,0,-393,4925,4865,4835,4775,4745,4850,4760,55,1435,500,3360,5,1,11000000,529,-10.76,0.67,12,0.08,-447.00,7150.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.90,N,014570,500,55 억,,192634,N,N,0,N,00,N 20250313,140310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,20,2,0.42,36594150,7612,175.92,4830,4855,4795,6240,3365,4805,4807.43,1.75,0,-263,4925,4865,4835,4775,4745,4850,4760,55,1435,500,3360,5,1,11000000,531,-10.79,0.67,12,0.07,-447.00,7150.00,7980,20240325,-39.54,4095,20241209,17.83,5600,-13.84,20250207,4580,5.35,20250102,7980,-39.54,20240325,4095,17.83,20241209,0.90,N,014570,500,55 억,,192634,N,N,0,N,00,N diff --git a/014580/price/prices-20250301.csv b/014580/price/prices-20250301.csv index d1ff39dd6ff4..aabdc2e7b910 100644 --- a/014580/price/prices-20250301.csv +++ b/014580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4515,75,2,1.69,159253143,35529,51.75,4440,4525,4440,5770,3110,4440,4482.20,2.61,0,7733,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1245,5.18,0.63,12,0.13,871.00,7151.00,6320,20240522,-28.56,3925,20240805,15.03,4895,-7.76,20250203,4395,2.73,20250203,6320,-28.56,20240522,3925,15.03,20240805,3.52,N,014580,500,137 억,,719715,N,N,9,N,00,N +20250314,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,70,2,1.58,151651718,33845,49.30,4440,4525,4440,5770,3110,4440,4480.77,2.61,0,7779,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1244,5.18,0.63,12,0.12,871.00,7151.00,6320,20240522,-28.64,3925,20240805,14.90,4895,-7.87,20250203,4395,2.62,20250203,6320,-28.64,20240522,3925,14.90,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,140311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4515,75,2,1.69,146714701,32750,47.70,4440,4525,4440,5770,3110,4440,4479.84,2.61,0,7131,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1245,5.18,0.63,12,0.12,871.00,7151.00,6320,20240522,-28.56,3925,20240805,15.03,4895,-7.76,20250203,4395,2.73,20250203,6320,-28.56,20240522,3925,15.03,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,130311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4515,75,2,1.69,130733779,29206,42.54,4440,4525,4440,5770,3110,4440,4476.26,2.61,0,5598,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1245,5.18,0.63,12,0.11,871.00,7151.00,6320,20240522,-28.56,3925,20240805,15.03,4895,-7.76,20250203,4395,2.73,20250203,6320,-28.56,20240522,3925,15.03,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,120313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4490,50,2,1.13,117589534,26290,38.29,4440,4525,4440,5770,3110,4440,4472.79,2.61,0,4702,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1238,5.15,0.63,12,0.10,871.00,7151.00,6320,20240522,-28.96,3925,20240805,14.39,4895,-8.27,20250203,4395,2.16,20250203,6320,-28.96,20240522,3925,14.39,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,110311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4495,55,2,1.24,106129554,23739,34.58,4440,4525,4440,5770,3110,4440,4470.68,2.61,0,4252,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1240,5.16,0.63,12,0.09,871.00,7151.00,6320,20240522,-28.88,3925,20240805,14.52,4895,-8.17,20250203,4395,2.28,20250203,6320,-28.88,20240522,3925,14.52,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,100312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4495,55,2,1.24,86974432,19483,28.38,4440,4505,4440,5770,3110,4440,4464.12,2.61,0,4818,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1240,5.16,0.63,12,0.07,871.00,7151.00,6320,20240522,-28.88,3925,20240805,14.52,4895,-8.17,20250203,4395,2.28,20250203,6320,-28.88,20240522,3925,14.52,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N +20250314,090313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4465,25,2,0.56,755800,170,0.25,4440,4465,4440,5770,3110,4440,4445.88,2.61,0,-20,4563,4501,4468,4406,4373,4485,4390,138,1330,500,3280,5,1,27583100,1232,5.13,0.62,12,0.00,871.00,7151.00,6320,20240522,-29.35,3925,20240805,13.76,4895,-8.78,20250203,4395,1.59,20250203,6320,-29.35,20240522,3925,13.76,20240805,3.52,N,014580,500,137 억,,719715,N,N,78,N,00,N 20250313,160309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4440,-60,5,-1.33,307642285,68634,272.17,4500,4530,4435,5850,3150,4500,4482.40,2.60,0,-6203,4573,4536,4493,4456,4413,4555,4475,138,1350,500,3330,5,1,27583100,1225,5.10,0.62,12,0.25,871.00,7151.00,6320,20240522,-29.75,3925,20240805,13.12,4895,-9.30,20250203,4395,1.02,20250203,6320,-29.75,20240522,3925,13.12,20240805,3.50,N,014580,500,137 억,,716688,N,N,78,N,00,N 20250313,150310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4440,-60,5,-1.33,294908040,65768,260.81,4500,4530,4435,5850,3150,4500,4484.07,2.60,0,-4630,4573,4536,4493,4456,4413,4555,4475,138,1350,500,3330,5,1,27583100,1225,5.10,0.62,12,0.24,871.00,7151.00,6320,20240522,-29.75,3925,20240805,13.12,4895,-9.30,20250203,4395,1.02,20250203,6320,-29.75,20240522,3925,13.12,20240805,3.50,N,014580,500,137 억,,716688,N,N,32,N,00,N 20250313,140310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4440,-60,5,-1.33,258743090,57636,228.56,4500,4530,4435,5850,3150,4500,4489.26,2.60,0,-3118,4573,4536,4493,4456,4413,4555,4475,138,1350,500,3330,5,1,27583100,1225,5.10,0.62,12,0.21,871.00,7151.00,6320,20240522,-29.75,3925,20240805,13.12,4895,-9.30,20250203,4395,1.02,20250203,6320,-29.75,20240522,3925,13.12,20240805,3.50,N,014580,500,137 억,,716688,N,N,32,N,00,N diff --git a/014620/price/prices-20250301.csv b/014620/price/prices-20250301.csv index 3cb6b8e0a150..94768ffeb4d2 100644 --- a/014620/price/prices-20250301.csv +++ b/014620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,550,2,2.08,7065733875,259547,56.99,26650,27600,26650,34450,18550,26500,27223.92,15.76,0,47898,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7555,19.74,1.50,12,0.93,1370.00,18020.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22950,17.86,20250102,32500,-16.77,20250117,10020,169.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,237,N,00,N +20250314,150314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,550,2,2.08,6598292825,242292,53.20,26650,27600,26650,34450,18550,26500,27233.28,15.76,0,40396,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7555,19.74,1.50,12,0.87,1370.00,18020.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22950,17.86,20250102,32500,-16.77,20250117,10020,169.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,140312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,700,2,2.64,5914361225,217041,47.66,26650,27600,26650,34450,18550,26500,27250.50,15.76,0,38523,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7597,19.85,1.51,12,0.78,1370.00,18020.00,32500,20250117,-16.31,10020,20240417,171.46,32500,-16.31,20250117,22950,18.52,20250102,32500,-16.31,20250117,10020,171.46,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,130311,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,750,2,2.83,5428017625,199149,43.73,26650,27600,26650,34450,18550,26500,27256.64,15.76,0,41588,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7611,19.89,1.51,12,0.71,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,120313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,750,2,2.83,5064711125,185827,40.80,26650,27600,26650,34450,18550,26500,27255.60,15.76,0,43308,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7611,19.89,1.51,12,0.67,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,110311,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27150,650,2,2.45,4566705925,167533,36.79,26650,27600,26650,34450,18550,26500,27259.24,15.76,0,44640,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7583,19.82,1.51,12,0.60,1370.00,18020.00,32500,20250117,-16.46,10020,20240417,170.96,32500,-16.46,20250117,22950,18.30,20250102,32500,-16.46,20250117,10020,170.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,100312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,750,2,2.83,3650504325,133874,29.40,26650,27600,26650,34450,18550,26500,27269.09,15.76,0,40759,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7611,19.89,1.51,12,0.48,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N +20250314,090313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,500,2,1.89,557788550,20686,4.54,26650,27150,26650,34450,18550,26500,26968.01,15.76,0,3876,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7541,19.71,1.50,12,0.07,1370.00,18020.00,32500,20250117,-16.92,10020,20240417,169.46,32500,-16.92,20250117,22950,17.65,20250102,32500,-16.92,20250117,10020,169.46,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N 20250313,160310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26500,-1050,5,-3.81,12224505375,452069,62.28,27600,28350,26500,35800,19300,27550,27042.43,16.00,0,-77430,30150,28850,27850,26550,25550,29500,27200,143,8250,500,20930,50,1,27928547,7401,19.34,1.47,12,1.62,1370.00,18020.00,32500,20250117,-18.46,10020,20240417,164.47,32500,-18.46,20250117,22950,15.47,20250102,32500,-18.46,20250117,10020,164.47,20240417,3.94,N,014620,500,143 억,,4468433,N,N,1566,N,00,N 20250313,150311,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26650,-900,5,-3.27,11430000600,422189,58.16,27600,28350,26500,35800,19300,27550,27073.09,16.00,0,-82299,30150,28850,27850,26550,25550,29500,27200,143,8250,500,20930,50,1,27928547,7443,19.45,1.48,12,1.51,1370.00,18020.00,32500,20250117,-18.00,10020,20240417,165.97,32500,-18.00,20250117,22950,16.12,20250102,32500,-18.00,20250117,10020,165.97,20240417,3.94,N,014620,500,143 억,,4468433,N,N,348,N,00,N 20250313,140310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26600,-950,5,-3.45,10358767925,381878,52.61,27600,28350,26500,35800,19300,27550,27125.77,16.00,0,-84963,30150,28850,27850,26550,25550,29500,27200,143,8250,500,20930,50,1,27928547,7429,19.42,1.48,12,1.37,1370.00,18020.00,32500,20250117,-18.15,10020,20240417,165.47,32500,-18.15,20250117,22950,15.90,20250102,32500,-18.15,20250117,10020,165.47,20240417,3.94,N,014620,500,143 억,,4468433,N,N,348,N,00,N diff --git a/014680/price/prices-20250301.csv b/014680/price/prices-20250301.csv index 3cffcf6532e2..9872a98eae76 100644 --- a/014680/price/prices-20250301.csv +++ b/014680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137500,6500,2,4.96,18600623350,135811,84.89,131400,139400,131000,170300,91700,131000,136960.25,32.63,0,-10432,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15586,12.70,1.55,12,1.20,10823.00,88603.00,214000,20240321,-35.75,87000,20250203,58.05,139400,-1.36,20250314,87000,58.05,20250203,214000,-35.75,20240321,87000,58.05,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1028,N,00,N +20250314,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,139200,8200,2,6.26,17295007200,126377,78.99,131400,139400,131000,170300,91700,131000,136853.19,32.63,0,-9507,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15779,12.86,1.57,12,1.11,10823.00,88603.00,214000,20240321,-34.95,87000,20250203,60.00,139400,-0.14,20250314,87000,60.00,20250203,214000,-34.95,20240321,87000,60.00,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137000,6000,2,4.58,13594738500,99601,62.26,131400,138900,131000,170300,91700,131000,136492.82,32.63,0,-7196,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15529,12.66,1.55,12,0.88,10823.00,88603.00,214000,20240321,-35.98,87000,20250203,57.47,139100,-1.51,20250313,87000,57.47,20250203,214000,-35.98,20240321,87000,57.47,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,130312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137000,6000,2,4.58,11853357150,86888,54.31,131400,138900,131000,170300,91700,131000,136422.04,32.63,0,-8355,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15529,12.66,1.55,12,0.77,10823.00,88603.00,214000,20240321,-35.98,87000,20250203,57.47,139100,-1.51,20250313,87000,57.47,20250203,214000,-35.98,20240321,87000,57.47,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,120314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137000,6000,2,4.58,10756510400,78874,49.30,131400,138900,131000,170300,91700,131000,136376.89,32.63,0,-6968,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15529,12.66,1.55,12,0.70,10823.00,88603.00,214000,20240321,-35.98,87000,20250203,57.47,139100,-1.51,20250313,87000,57.47,20250203,214000,-35.98,20240321,87000,57.47,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,110312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137750,6750,2,5.15,7881574000,57988,36.25,131400,138000,131000,170300,91700,131000,135918.60,32.63,0,-8168,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15614,12.73,1.55,12,0.51,10823.00,88603.00,214000,20240321,-35.63,87000,20250203,58.33,139100,-0.97,20250313,87000,58.33,20250203,214000,-35.63,20240321,87000,58.33,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,136900,5900,2,4.50,5670508500,41802,26.13,131400,138000,131000,170300,91700,131000,135653.28,32.63,0,-9142,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15518,12.65,1.55,12,0.37,10823.00,88603.00,214000,20240321,-36.03,87000,20250203,57.36,139100,-1.58,20250313,87000,57.36,20250203,214000,-36.03,20240321,87000,57.36,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N +20250314,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,132900,1900,2,1.45,176902600,1343,0.84,131400,133100,131000,170300,91700,131000,131730.12,32.63,0,-485,143466,137232,132866,126632,122266,135050,124450,567,39300,5000,99560,100,1,11335195,15064,12.28,1.50,12,0.01,10823.00,88603.00,214000,20240321,-37.90,87000,20250203,52.76,139100,-4.46,20250313,87000,52.76,20250203,214000,-37.90,20240321,87000,52.76,20250203,0.88,N,014680,5000,566 억,,3698363,N,N,1241,N,00,N 20250313,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,131000,-1500,5,-1.13,21331629100,159918,100.06,133400,139100,128500,172200,92800,132500,133397.15,32.87,0,-47705,141300,136900,129200,124800,117100,139100,127000,567,39700,5000,100700,100,1,11335195,14849,14.10,1.64,12,1.41,9294.00,79865.00,214000,20240321,-38.79,87000,20250203,50.57,139100,-5.82,20250313,87000,50.57,20250203,214000,-38.79,20240321,87000,50.57,20250203,0.82,N,014680,5000,566 억,,3726148,N,N,1241,N,00,N 20250313,150311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,131300,-1200,5,-0.91,18555640400,138726,86.80,133400,139100,128500,172200,92800,132500,133757.49,32.87,0,-45132,141300,136900,129200,124800,117100,139100,127000,567,39700,5000,100700,100,1,11335195,14883,14.13,1.64,12,1.22,9294.00,79865.00,214000,20240321,-38.64,87000,20250203,50.92,139100,-5.61,20250313,87000,50.92,20250203,214000,-38.64,20240321,87000,50.92,20250203,0.82,N,014680,5000,566 억,,3726148,N,N,931,N,00,N 20250313,140310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,134400,1900,2,1.43,14987645650,111740,69.92,133400,139100,128500,172200,92800,132500,134129.65,32.87,0,-35549,141300,136900,129200,124800,117100,139100,127000,567,39700,5000,100700,100,1,11335195,15235,14.46,1.68,12,0.99,9294.00,79865.00,214000,20240321,-37.20,87000,20250203,54.48,139100,-3.38,20250313,87000,54.48,20250203,214000,-37.20,20240321,87000,54.48,20250203,0.82,N,014680,5000,566 억,,3726148,N,N,931,N,00,N diff --git a/014710/price/prices-20250301.csv b/014710/price/prices-20250301.csv index 1ad60fbab987..0029409e8aed 100644 --- a/014710/price/prices-20250301.csv +++ b/014710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,100,2,1.99,316397805,62207,94.94,5020,5140,5000,6520,3520,5020,5086.20,5.39,0,30488,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,882,7.46,0.37,12,0.36,686.00,13801.00,8950,20240709,-42.79,3285,20240417,55.86,6640,-22.89,20250124,4365,17.30,20250123,8950,-42.79,20240709,3285,55.86,20240417,1.27,N,014710,1000,172 억,,928444,N,N,5,N,00,N +20250314,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,70,2,1.39,293662805,57763,88.16,5020,5140,5000,6520,3520,5020,5083.93,5.39,0,28212,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,876,7.42,0.37,12,0.34,686.00,13801.00,8950,20240709,-43.13,3285,20240417,54.95,6640,-23.34,20250124,4365,16.61,20250123,8950,-43.13,20240709,3285,54.95,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,140312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,90,2,1.79,219238800,43141,65.84,5020,5130,5000,6520,3520,5020,5081.92,5.39,0,18024,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,880,7.45,0.37,12,0.25,686.00,13801.00,8950,20240709,-42.91,3285,20240417,55.56,6640,-23.04,20250124,4365,17.07,20250123,8950,-42.91,20240709,3285,55.56,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,130312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,70,2,1.39,189315445,37288,56.91,5020,5120,5000,6520,3520,5020,5077.12,5.39,0,13255,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,876,7.42,0.37,12,0.22,686.00,13801.00,8950,20240709,-43.13,3285,20240417,54.95,6640,-23.34,20250124,4365,16.61,20250123,8950,-43.13,20240709,3285,54.95,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,120314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,70,2,1.39,177519125,34969,53.37,5020,5120,5000,6520,3520,5020,5076.48,5.39,0,12169,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,876,7.42,0.37,12,0.20,686.00,13801.00,8950,20240709,-43.13,3285,20240417,54.95,6640,-23.34,20250124,4365,16.61,20250123,8950,-43.13,20240709,3285,54.95,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,110312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,90,2,1.79,132863435,26205,39.99,5020,5110,5000,6520,3520,5020,5070.17,5.39,0,10183,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,880,7.45,0.37,12,0.15,686.00,13801.00,8950,20240709,-42.91,3285,20240417,55.56,6640,-23.04,20250124,4365,17.07,20250123,8950,-42.91,20240709,3285,55.56,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,100313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,80,2,1.59,110814525,21861,33.36,5020,5110,5000,6520,3520,5020,5069.06,5.39,0,10896,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,878,7.43,0.37,12,0.13,686.00,13801.00,8950,20240709,-43.02,3285,20240417,55.25,6640,-23.19,20250124,4365,16.84,20250123,8950,-43.02,20240709,3285,55.25,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N +20250314,090314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,30,2,0.60,10860450,2166,3.31,5020,5050,5000,6520,3520,5020,5014.04,5.39,0,-1819,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,870,7.36,0.37,12,0.01,686.00,13801.00,8950,20240709,-43.58,3285,20240417,53.73,6640,-23.95,20250124,4365,15.69,20250123,8950,-43.58,20240709,3285,53.73,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N 20250313,160310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-100,5,-1.95,329087190,65367,141.94,5130,5140,5000,6650,3590,5120,5034.48,5.37,0,-3265,5333,5226,5113,5006,4893,5280,5060,172,1530,1000,3170,10,1,17218543,864,-3.74,0.40,12,0.38,-1341.00,12653.00,8950,20240709,-43.91,3285,20240417,52.82,6640,-24.40,20250124,4365,15.01,20250123,8950,-43.91,20240709,3285,52.82,20240417,1.28,N,014710,1000,172 억,,924596,N,N,49,N,00,N 20250313,150311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-110,5,-2.15,306534920,60878,132.20,5130,5140,5000,6650,3590,5120,5035.23,5.37,0,-3698,5333,5226,5113,5006,4893,5280,5060,172,1530,1000,3170,10,1,17218543,863,-3.74,0.40,12,0.35,-1341.00,12653.00,8950,20240709,-44.02,3285,20240417,52.51,6640,-24.55,20250124,4365,14.78,20250123,8950,-44.02,20240709,3285,52.51,20240417,1.28,N,014710,1000,172 억,,924596,N,N,20,N,00,N 20250313,140311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-100,5,-1.95,275391850,54671,118.72,5130,5140,5000,6650,3590,5120,5037.26,5.37,0,-3543,5333,5226,5113,5006,4893,5280,5060,172,1530,1000,3170,10,1,17218543,864,-3.74,0.40,12,0.32,-1341.00,12653.00,8950,20240709,-43.91,3285,20240417,52.82,6640,-24.40,20250124,4365,15.01,20250123,8950,-43.91,20240709,3285,52.82,20240417,1.28,N,014710,1000,172 억,,924596,N,N,20,N,00,N diff --git a/014790/price/prices-20250301.csv b/014790/price/prices-20250301.csv index 271ff4d22095..5bfc976bf66a 100644 --- a/014790/price/prices-20250301.csv +++ b/014790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,119937624,53242,227.28,2245,2295,2230,2915,1575,2245,2252.69,1.12,0,654,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,11,N,00,N +20250314,150315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-5,5,-0.22,108494745,48134,205.47,2245,2295,2230,2915,1575,2245,2254.01,1.12,0,635,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,848,3.42,0.23,12,0.13,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2490,-10.04,20250225,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,140312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,94075330,41698,178.00,2245,2295,2230,2915,1575,2245,2256.11,1.12,0,430,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.11,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,130312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,5,2,0.22,92795430,41128,175.57,2245,2295,2230,2915,1575,2245,2256.26,1.12,0,233,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,852,3.44,0.23,12,0.11,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,120314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,92164465,40847,174.37,2245,2295,2230,2915,1575,2245,2256.33,1.12,0,312,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.11,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,110312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,84856400,37588,160.45,2245,2295,2230,2915,1575,2245,2257.54,1.12,0,-325,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.10,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,100313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,81080745,35907,153.28,2245,2295,2230,2915,1575,2245,2258.08,1.12,0,-276,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.09,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N +20250314,090314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,1767160,788,3.36,2245,2245,2240,2915,1575,2245,2242.59,1.12,0,-361,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.00,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N 20250313,160311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-30,5,-1.32,52919660,23326,37.10,2290,2325,2240,2955,1595,2275,2268.70,1.08,0,3469,2311,2292,2261,2242,2211,2302,2252,1944,680,5000,1630,5,1,37858601,850,3.43,0.23,12,0.06,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410153,N,N,109,N,00,N 20250313,150311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,-25,5,-1.10,51060715,22498,35.78,2290,2325,2240,2955,1595,2275,2269.57,1.08,0,4088,2311,2292,2261,2242,2211,2302,2252,1944,680,5000,1630,5,1,37858601,852,3.44,0.23,12,0.06,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,410153,N,N,45,N,00,N 20250313,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-30,5,-1.32,45908585,20203,32.13,2290,2325,2240,2955,1595,2275,2272.36,1.08,0,4086,2311,2292,2261,2242,2211,2302,2252,1944,680,5000,1630,5,1,37858601,850,3.43,0.23,12,0.05,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410153,N,N,45,N,00,N diff --git a/014820/price/prices-20250301.csv b/014820/price/prices-20250301.csv index cd9cc5eb41f3..8c6b1c948c6b 100644 --- a/014820/price/prices-20250301.csv +++ b/014820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35350,150,2,0.43,266529675,7506,37.77,35200,35800,35100,45750,24650,35200,35509.20,14.20,0,-1475,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10248,16.10,1.34,12,0.03,2195.00,26401.00,54200,20241011,-34.78,34300,20250203,3.06,42350,-16.53,20250107,34300,3.06,20250203,54200,-34.78,20241011,34300,3.06,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,315,N,00,N +20250314,150315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,350,2,0.99,232994475,6559,33.01,35200,35800,35100,45750,24650,35200,35522.87,14.20,0,-1461,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10306,16.20,1.35,12,0.02,2195.00,26401.00,54200,20241011,-34.41,34300,20250203,3.64,42350,-16.06,20250107,34300,3.64,20250203,54200,-34.41,20241011,34300,3.64,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,140313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,350,2,0.99,221607775,6239,31.40,35200,35800,35100,45750,24650,35200,35519.76,14.20,0,-1442,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10306,16.20,1.35,12,0.02,2195.00,26401.00,54200,20241011,-34.41,34300,20250203,3.64,42350,-16.06,20250107,34300,3.64,20250203,54200,-34.41,20241011,34300,3.64,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,130312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,550,2,1.56,211691550,5961,30.00,35200,35800,35100,45750,24650,35200,35512.76,14.20,0,-1589,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10364,16.29,1.35,12,0.02,2195.00,26401.00,54200,20241011,-34.04,34300,20250203,4.23,42350,-15.58,20250107,34300,4.23,20250203,54200,-34.04,20241011,34300,4.23,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,120314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,500,2,1.42,194659850,5484,27.60,35200,35800,35100,45750,24650,35200,35495.96,14.20,0,-2008,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10350,16.26,1.35,12,0.02,2195.00,26401.00,54200,20241011,-34.13,34300,20250203,4.08,42350,-15.70,20250107,34300,4.08,20250203,54200,-34.13,20241011,34300,4.08,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,110312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,400,2,1.14,176945850,4986,25.09,35200,35800,35100,45750,24650,35200,35488.54,14.20,0,-2034,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10321,16.22,1.35,12,0.02,2195.00,26401.00,54200,20241011,-34.32,34300,20250203,3.79,42350,-15.94,20250107,34300,3.79,20250203,54200,-34.32,20241011,34300,3.79,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,100313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,400,2,1.14,93094750,2629,13.23,35200,35800,35100,45750,24650,35200,35410.71,14.20,0,-677,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10321,16.22,1.35,12,0.01,2195.00,26401.00,54200,20241011,-34.32,34300,20250203,3.79,42350,-15.94,20250107,34300,3.79,20250203,54200,-34.32,20241011,34300,3.79,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N +20250314,090314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-50,5,-0.14,18780150,534,2.69,35200,35200,35100,45750,24650,35200,35168.82,14.20,0,-170,36533,35866,35483,34816,34433,35675,34625,1450,10550,5000,26040,50,1,28991282,10190,16.01,1.33,12,0.00,2195.00,26401.00,54200,20241011,-35.15,34300,20250203,2.48,42350,-17.00,20250107,34300,2.48,20250203,54200,-35.15,20241011,34300,2.48,20250203,0.59,N,014820,5000,1449 억,,4117299,N,N,804,N,00,N 20250313,160311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,-700,5,-1.95,702624200,19864,142.18,35650,36150,35100,46650,25150,35900,35371.80,14.21,0,-1137,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10205,16.04,1.33,12,0.07,2195.00,26401.00,54200,20241011,-35.06,34300,20250203,2.62,42350,-16.88,20250107,34300,2.62,20250203,54200,-35.06,20241011,34300,2.62,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,801,N,00,N 20250313,150312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-650,5,-1.81,507573700,14324,102.53,35650,36150,35100,46650,25150,35900,35435.19,14.21,0,813,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10219,16.06,1.34,12,0.05,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N 20250313,140311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-650,5,-1.81,386572300,10888,77.93,35650,36150,35100,46650,25150,35900,35504.44,14.21,0,-441,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10219,16.06,1.34,12,0.04,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N diff --git a/014830/price/prices-20250301.csv b/014830/price/prices-20250301.csv index 414069c16ebe..143ac99481e5 100644 --- a/014830/price/prices-20250301.csv +++ b/014830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,1200,2,1.55,2471925750,31569,95.00,77800,79000,77600,100400,54200,77300,78301.94,10.68,0,-6654,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5313,32.67,0.59,12,0.47,2403.00,134122.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.39,N,014830,5000,338 억,,722866,N,N,5,N,00,N +20250314,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,1200,2,1.55,2393631950,30571,92.00,77800,79000,77600,100400,54200,77300,78297.47,10.68,0,-6735,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5313,32.67,0.59,12,0.45,2403.00,134122.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,800,2,1.03,1814665650,23158,69.69,77800,79000,77600,100400,54200,77300,78360.21,10.68,0,-5557,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5285,32.50,0.58,12,0.34,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,130313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78600,1300,2,1.68,1339931750,17089,51.42,77800,79000,77600,100400,54200,77300,78409.02,10.68,0,-1888,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5319,32.71,0.59,12,0.25,2403.00,134122.00,118700,20240611,-33.78,58600,20241115,34.13,86100,-8.71,20250305,64500,21.86,20250124,118700,-33.78,20240611,58600,34.13,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,1200,2,1.55,1232467350,15720,47.31,77800,79000,77600,100400,54200,77300,78401.23,10.68,0,-1972,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5313,32.67,0.59,12,0.23,2403.00,134122.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78400,1100,2,1.42,1074259200,13705,41.24,77800,79000,77600,100400,54200,77300,78384.47,10.68,0,-2243,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5306,32.63,0.58,12,0.20,2403.00,134122.00,118700,20240611,-33.95,58600,20241115,33.79,86100,-8.94,20250305,64500,21.55,20250124,118700,-33.95,20240611,58600,33.79,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78000,700,2,0.91,684443900,8724,26.25,77800,79000,77600,100400,54200,77300,78455.28,10.68,0,-2770,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5279,32.46,0.58,12,0.13,2403.00,134122.00,118700,20240611,-34.29,58600,20241115,33.11,86100,-9.41,20250305,64500,20.93,20250124,118700,-34.29,20240611,58600,33.11,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N +20250314,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,800,2,1.03,13403700,172,0.52,77800,78100,77700,100400,54200,77300,77928.49,10.68,0,-35,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5285,32.50,0.58,12,0.00,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N 20250313,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77300,-800,5,-1.02,2576785900,33121,60.60,78300,79200,77000,101500,54700,78100,77799.17,10.67,0,1678,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5231,32.17,0.58,12,0.49,2403.00,134122.00,118700,20240611,-34.88,58600,20241115,31.91,86100,-10.22,20250305,64500,19.84,20250124,118700,-34.88,20240611,58600,31.91,20241115,1.34,N,014830,5000,338 억,,722331,N,N,3,N,00,N 20250313,150312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77500,-600,5,-0.77,2357112500,30283,55.40,78300,79200,77000,101500,54700,78100,77836.16,10.67,0,2214,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5245,32.25,0.58,12,0.45,2403.00,134122.00,118700,20240611,-34.71,58600,20241115,32.25,86100,-9.99,20250305,64500,20.16,20250124,118700,-34.71,20240611,58600,32.25,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N 20250313,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78200,100,2,0.13,1954885450,25109,45.94,78300,79200,77000,101500,54700,78100,77855.97,10.67,0,1207,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5292,32.54,0.58,12,0.37,2403.00,134122.00,118700,20240611,-34.12,58600,20241115,33.45,86100,-9.18,20250305,64500,21.24,20250124,118700,-34.12,20240611,58600,33.45,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N diff --git a/014910/price/prices-20250301.csv b/014910/price/prices-20250301.csv index 7d667cd7a2ef..e5bd44f7039e 100644 --- a/014910/price/prices-20250301.csv +++ b/014910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-17,5,-1.51,15726191,14073,63.52,1125,1125,1110,1467,791,1129,1117.47,0.93,0,-2189,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,250,-15.66,0.67,12,0.06,-71.00,1659.00,1890,20240507,-41.16,966,20241210,15.11,1231,-9.67,20250207,1050,5.90,20250102,1890,-41.16,20240507,966,15.11,20241210,0.22,N,014910,500,112 억,,208836,N,N,6,N,00,N +20250314,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1119,-10,5,-0.89,8963593,7988,36.06,1125,1125,1114,1467,791,1129,1122.13,0.93,0,-904,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,251,-15.76,0.67,12,0.04,-71.00,1659.00,1890,20240507,-40.79,966,20241210,15.84,1231,-9.10,20250207,1050,6.57,20250102,1890,-40.79,20240507,966,15.84,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1121,-8,5,-0.71,8867784,7902,35.67,1125,1125,1114,1467,791,1129,1122.22,0.93,0,-819,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,252,-15.79,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.69,966,20241210,16.05,1231,-8.94,20250207,1050,6.76,20250102,1890,-40.69,20240507,966,16.05,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,130313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1114,-15,5,-1.33,8732907,7781,35.12,1125,1125,1114,1467,791,1129,1122.34,0.93,0,-700,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,250,-15.69,0.67,12,0.03,-71.00,1659.00,1890,20240507,-41.06,966,20241210,15.32,1231,-9.50,20250207,1050,6.10,20250102,1890,-41.06,20240507,966,15.32,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1115,-14,5,-1.24,8112350,7224,32.61,1125,1125,1114,1467,791,1129,1122.97,0.93,0,-323,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,250,-15.70,0.67,12,0.03,-71.00,1659.00,1890,20240507,-41.01,966,20241210,15.42,1231,-9.42,20250207,1050,6.19,20250102,1890,-41.01,20240507,966,15.42,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,110313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1122,-7,5,-0.62,7635130,6796,30.68,1125,1125,1114,1467,791,1129,1123.47,0.93,0,-549,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,252,-15.80,0.68,12,0.03,-71.00,1659.00,1890,20240507,-40.63,966,20241210,16.15,1231,-8.85,20250207,1050,6.86,20250102,1890,-40.63,20240507,966,16.15,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1122,-7,5,-0.62,5463825,4857,21.92,1125,1125,1122,1467,791,1129,1124.94,0.93,0,-525,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,252,-15.80,0.68,12,0.02,-71.00,1659.00,1890,20240507,-40.63,966,20241210,16.15,1231,-8.85,20250207,1050,6.86,20250102,1890,-40.63,20240507,966,16.15,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N +20250314,090315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,-4,5,-0.35,5351625,4757,21.47,1125,1125,1125,1467,791,1129,1125.00,0.93,0,-525,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,253,-15.85,0.68,12,0.02,-71.00,1659.00,1890,20240507,-40.48,966,20241210,16.46,1231,-8.61,20250207,1050,7.14,20250102,1890,-40.48,20240507,966,16.46,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N 20250313,160311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,12,2,1.07,24388896,21874,171.83,1134,1165,1097,1452,782,1117,1114.97,0.91,0,-2838,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,254,-15.90,0.68,12,0.10,-71.00,1659.00,1890,20240507,-40.26,966,20241210,16.87,1231,-8.29,20250207,1050,7.52,20250102,1890,-40.26,20240507,966,16.87,20241210,0.22,N,014910,500,112 억,,203274,N,N,64,N,00,N 20250313,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1097,-20,5,-1.79,22559588,20226,158.88,1134,1165,1097,1452,782,1117,1115.38,0.91,0,-2770,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,246,-15.45,0.66,12,0.09,-71.00,1659.00,1890,20240507,-41.96,966,20241210,13.56,1231,-10.89,20250207,1050,4.48,20250102,1890,-41.96,20240507,966,13.56,20241210,0.22,N,014910,500,112 억,,203274,N,N,24,N,00,N 20250313,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-5,5,-0.45,9454933,8388,65.89,1134,1165,1110,1452,782,1117,1127.20,0.91,0,-1930,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,250,-15.66,0.67,12,0.04,-71.00,1659.00,1890,20240507,-41.16,966,20241210,15.11,1231,-9.67,20250207,1050,5.90,20250102,1890,-41.16,20240507,966,15.11,20241210,0.22,N,014910,500,112 억,,203274,N,N,24,N,00,N diff --git a/014940/price/prices-20250301.csv b/014940/price/prices-20250301.csv index 6e4cfa2c7d56..4a0b04e94341 100644 --- a/014940/price/prices-20250301.csv +++ b/014940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,10,2,0.19,2568835805,493009,69.76,5190,5300,5140,6740,3640,5190,5210.62,5.68,0,-16123,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2370,26.67,2.68,12,1.08,195.00,1937.00,6440,20250120,-19.25,2885,20240307,80.24,6440,-19.25,20250120,4960,4.84,20250304,6440,-19.25,20250120,2905,79.00,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,2455812975,471274,66.68,5190,5300,5140,6740,3640,5190,5211.06,5.68,0,-13494,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2365,26.62,2.68,12,1.03,195.00,1937.00,6440,20250120,-19.41,2885,20240307,79.90,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,2167507120,415821,58.84,5190,5300,5140,6740,3640,5190,5212.66,5.68,0,-22479,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2365,26.62,2.68,12,0.91,195.00,1937.00,6440,20250120,-19.41,2885,20240307,79.90,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,130313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,10,2,0.19,1945910240,373176,52.80,5190,5300,5140,6740,3640,5190,5214.53,5.68,0,-31768,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2370,26.67,2.68,12,0.82,195.00,1937.00,6440,20250120,-19.25,2885,20240307,80.24,6440,-19.25,20250120,4960,4.84,20250304,6440,-19.25,20250120,2905,79.00,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,40,2,0.77,1795580750,344356,48.73,5190,5300,5140,6740,3640,5190,5214.40,5.68,0,-35649,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2384,26.82,2.70,12,0.76,195.00,1937.00,6440,20250120,-18.79,2885,20240307,81.28,6440,-18.79,20250120,4960,5.44,20250304,6440,-18.79,20250120,2905,80.03,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,110313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,1646112290,315699,44.67,5190,5300,5140,6740,3640,5190,5214.27,5.68,0,-29251,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2365,26.62,2.68,12,0.69,195.00,1937.00,6440,20250120,-19.41,2885,20240307,79.90,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,100314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,40,2,0.77,1204433920,230666,32.64,5190,5300,5140,6740,3640,5190,5221.71,5.68,0,-12905,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2384,26.82,2.70,12,0.51,195.00,1937.00,6440,20250120,-18.79,2885,20240307,81.28,6440,-18.79,20250120,4960,5.44,20250304,6440,-18.79,20250120,2905,80.03,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N +20250314,090315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-10,5,-0.19,197184880,38123,5.39,5190,5200,5140,6740,3640,5190,5171.77,5.68,0,-20849,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2361,26.56,2.67,12,0.08,195.00,1937.00,6440,20250120,-19.57,2885,20240307,79.55,6440,-19.57,20250120,4960,4.44,20250304,6440,-19.57,20250120,2905,78.31,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N 20250313,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-150,5,-2.81,3687175820,700922,47.13,5410,5440,5180,6940,3740,5340,5260.52,6.23,0,-263717,5793,5566,5423,5196,5053,5495,5125,228,1600,500,3520,10,1,45573661,2365,26.62,2.68,12,1.54,195.00,1937.00,6440,20250120,-19.41,2790,20240229,86.02,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.30,N,014940,500,227 억,,2838743,N,N,176,N,00,N 20250313,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-130,5,-2.43,3510986170,666996,44.85,5410,5440,5180,6940,3740,5340,5263.88,6.23,0,-252978,5793,5566,5423,5196,5053,5495,5125,228,1600,500,3520,10,1,45573661,2374,26.72,2.69,12,1.46,195.00,1937.00,6440,20250120,-19.10,2790,20240229,86.74,6440,-19.10,20250120,4960,5.04,20250304,6440,-19.10,20250120,2905,79.35,20240416,3.30,N,014940,500,227 억,,2838743,N,N,176,N,00,N 20250313,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-150,5,-2.81,3113444390,590638,39.72,5410,5440,5180,6940,3740,5340,5271.32,6.23,0,-213706,5793,5566,5423,5196,5053,5495,5125,228,1600,500,3520,10,1,45573661,2365,26.62,2.68,12,1.30,195.00,1937.00,6440,20250120,-19.41,2790,20240229,86.02,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.30,N,014940,500,227 억,,2838743,N,N,176,N,00,N diff --git a/014970/price/prices-20250301.csv b/014970/price/prices-20250301.csv index 4296b73415fd..6902897ef10a 100644 --- a/014970/price/prices-20250301.csv +++ b/014970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2880,5,2,0.17,9942390,3454,78.91,2875,2905,2870,3735,2015,2875,2878.51,0.20,0,-225,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,436,21.33,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.35,2790,20250203,3.23,3345,-13.90,20250102,2790,3.23,20250203,4455,-35.35,20240425,2790,3.23,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,150316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2880,5,2,0.17,7077420,2459,56.18,2875,2905,2870,3735,2015,2875,2878.17,0.20,0,157,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,436,21.33,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.35,2790,20250203,3.23,3345,-13.90,20250102,2790,3.23,20250203,4455,-35.35,20240425,2790,3.23,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,140314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2890,15,2,0.52,6824140,2371,54.17,2875,2905,2870,3735,2015,2875,2878.17,0.20,0,167,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,437,21.41,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.13,2790,20250203,3.58,3345,-13.60,20250102,2790,3.58,20250203,4455,-35.13,20240425,2790,3.58,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,130314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,25,2,0.87,4178095,1451,33.15,2875,2905,2870,3735,2015,2875,2879.46,0.20,0,-223,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,439,21.48,0.72,12,0.01,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,120315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2905,30,2,1.04,4172295,1449,33.10,2875,2905,2870,3735,2015,2875,2879.43,0.20,0,-223,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,439,21.52,0.72,12,0.01,135.00,4008.00,4455,20240425,-34.79,2790,20250203,4.12,3345,-13.15,20250102,2790,4.12,20250203,4455,-34.79,20240425,2790,4.12,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,110314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,-5,5,-0.17,117800,41,0.94,2875,2875,2870,3735,2015,2875,2873.17,0.20,0,0,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,434,21.26,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,100315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,0,3,0.00,74750,26,0.59,2875,2875,2875,3735,2015,2875,2875.00,0.20,0,0,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N +20250314,090315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,0,3,0.00,69000,24,0.55,2875,2875,2875,3735,2015,2875,2875.00,0.20,0,0,2978,2926,2873,2821,2768,2952,2847,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30845,N,N,0,N,00,N 20250313,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,5,2,0.17,12549355,4377,79.58,2870,2925,2820,3730,2010,2870,2867.11,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.03,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N 20250313,150313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2860,-10,5,-0.35,11422665,3985,72.45,2870,2925,2820,3730,2010,2870,2866.42,0.20,0,318,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,433,21.19,0.71,12,0.03,135.00,4008.00,4455,20240425,-35.80,2790,20250203,2.51,3345,-14.50,20250102,2790,2.51,20250203,4455,-35.80,20240425,2790,2.51,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N 20250313,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,5,2,0.17,8263265,2874,52.25,2870,2925,2845,3730,2010,2870,2875.18,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N diff --git a/014990/price/prices-20250301.csv b/014990/price/prices-20250301.csv index aa4a29992ec0..1e4eb2f23c64 100644 --- a/014990/price/prices-20250301.csv +++ b/014990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,759,19,2,2.57,185210866,242331,263.93,760,775,748,962,518,740,764.29,0.68,0,36843,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,570,-33.00,1.44,12,0.32,-23.00,528.00,1250,20241213,-39.28,534,20240702,42.13,1056,-28.12,20250121,690,10.00,20250310,1250,-39.28,20241213,534,42.13,20240702,0.18,N,014990,500,375 억,,511475,N,N,11,N,00,N +20250314,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,764,24,2,3.24,171688361,224579,244.59,760,775,748,962,518,740,764.49,0.68,0,36390,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,574,-33.22,1.45,12,0.30,-23.00,528.00,1250,20241213,-38.88,534,20240702,43.07,1056,-27.65,20250121,690,10.72,20250310,1250,-38.88,20241213,534,43.07,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,140314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,768,28,2,3.78,150861873,197361,214.95,760,775,748,962,518,740,764.40,0.68,0,34932,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,577,-33.39,1.45,12,0.26,-23.00,528.00,1250,20241213,-38.56,534,20240702,43.82,1056,-27.27,20250121,690,11.30,20250310,1250,-38.56,20241213,534,43.82,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,130314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,766,26,2,3.51,143214655,187388,204.09,760,775,748,962,518,740,764.27,0.68,0,38281,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,575,-33.30,1.45,12,0.25,-23.00,528.00,1250,20241213,-38.72,534,20240702,43.45,1056,-27.46,20250121,690,11.01,20250310,1250,-38.72,20241213,534,43.45,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,120316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,770,30,2,4.05,123692040,162012,176.45,760,775,748,962,518,740,763.47,0.68,0,30166,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,578,-33.48,1.46,12,0.22,-23.00,528.00,1250,20241213,-38.40,534,20240702,44.19,1056,-27.08,20250121,690,11.59,20250310,1250,-38.40,20241213,534,44.19,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,110314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,762,22,2,2.97,92962486,121857,132.72,760,775,748,962,518,740,762.88,0.68,0,4299,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,572,-33.13,1.44,12,0.16,-23.00,528.00,1250,20241213,-39.04,534,20240702,42.70,1056,-27.84,20250121,690,10.43,20250310,1250,-39.04,20241213,534,42.70,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,100315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,765,25,2,3.38,84465135,110689,120.55,760,775,748,962,518,740,763.09,0.68,0,8432,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,575,-33.26,1.45,12,0.15,-23.00,528.00,1250,20241213,-38.80,534,20240702,43.26,1056,-27.56,20250121,690,10.87,20250310,1250,-38.80,20241213,534,43.26,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N +20250314,090316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,770,30,2,4.05,24262395,31847,34.69,760,775,748,962,518,740,761.84,0.68,0,-1412,764,752,746,734,728,749,731,376,222,500,450,1,1,75112995,578,-33.48,1.46,12,0.04,-23.00,528.00,1250,20241213,-38.40,534,20240702,44.19,1056,-27.08,20250121,690,11.59,20250310,1250,-38.40,20241213,534,44.19,20240702,0.18,N,014990,500,375 억,,511475,N,N,35,N,00,N 20250313,160312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-13,5,-1.73,68466479,91600,108.55,746,758,740,978,528,753,747.45,0.70,0,-19547,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,556,-32.17,1.40,12,0.12,-23.00,528.00,1250,20241213,-40.80,534,20240702,38.58,1056,-29.92,20250121,690,7.25,20250310,1250,-40.80,20241213,534,38.58,20240702,0.26,N,014990,500,375 억,,529322,N,N,35,N,00,N 20250313,150313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,746,-7,5,-0.93,58452708,78084,92.53,746,758,743,978,528,753,748.59,0.70,0,-16751,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,560,-32.43,1.41,12,0.10,-23.00,528.00,1250,20241213,-40.32,534,20240702,39.70,1056,-29.36,20250121,690,8.12,20250310,1250,-40.32,20241213,534,39.70,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N 20250313,140313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,749,-4,5,-0.53,50292011,67134,79.55,746,758,743,978,528,753,749.13,0.70,0,-15068,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,563,-32.57,1.42,12,0.09,-23.00,528.00,1250,20241213,-40.08,534,20240702,40.26,1056,-29.07,20250121,690,8.55,20250310,1250,-40.08,20241213,534,40.26,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N diff --git a/015020/price/prices-20250301.csv b/015020/price/prices-20250301.csv index ce5b097d6d68..1e2bd287b95c 100644 --- a/015020/price/prices-20250301.csv +++ b/015020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1827,124,2,7.28,2036484021,1152914,141.47,1703,1850,1673,2210,1193,1703,1766.27,1.23,0,4782,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,783,-26.87,1.78,12,2.69,-68.00,1027.00,2720,20241211,-32.83,541,20241118,237.71,2360,-22.58,20250102,1125,62.40,20250210,2720,-32.83,20241211,541,237.71,20241118,0.00,N,015020,500,214 억,,525529,N,N,14,N,00,N +20250314,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1830,127,2,7.46,1817479471,1033326,126.79,1703,1832,1673,2210,1193,1703,1758.86,1.23,0,-25108,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,784,-26.91,1.78,12,2.41,-68.00,1027.00,2720,20241211,-32.72,541,20241118,238.26,2360,-22.46,20250102,1125,62.67,20250210,2720,-32.72,20241211,541,238.26,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1750,47,2,2.76,1001791522,580339,71.21,1703,1764,1673,2210,1193,1703,1726.22,1.23,0,-39887,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,750,-25.74,1.70,12,1.35,-68.00,1027.00,2720,20241211,-35.66,541,20241118,223.48,2360,-25.85,20250102,1125,55.56,20250210,2720,-35.66,20241211,541,223.48,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,130314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1742,39,2,2.29,936263687,542931,66.62,1703,1764,1673,2210,1193,1703,1724.46,1.23,0,-37331,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,746,-25.62,1.70,12,1.27,-68.00,1027.00,2720,20241211,-35.96,541,20241118,222.00,2360,-26.19,20250102,1125,54.84,20250210,2720,-35.96,20241211,541,222.00,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1723,20,2,1.17,832059357,482920,59.26,1703,1764,1673,2210,1193,1703,1722.98,1.23,0,-47526,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,738,-25.34,1.68,12,1.13,-68.00,1027.00,2720,20241211,-36.65,541,20241118,218.48,2360,-26.99,20250102,1125,53.16,20250210,2720,-36.65,20241211,541,218.48,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,110314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1725,22,2,1.29,499451104,292063,35.84,1703,1747,1673,2210,1193,1703,1710.08,1.23,0,-37835,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,739,-25.37,1.68,12,0.68,-68.00,1027.00,2720,20241211,-36.58,541,20241118,218.85,2360,-26.91,20250102,1125,53.33,20250210,2720,-36.58,20241211,541,218.85,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,100315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1707,4,2,0.23,370805689,217081,26.64,1703,1747,1673,2210,1193,1703,1708.14,1.23,0,-51375,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,731,-25.10,1.66,12,0.51,-68.00,1027.00,2720,20241211,-37.24,541,20241118,215.53,2360,-27.67,20250102,1125,51.73,20250210,2720,-37.24,20241211,541,215.53,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N +20250314,090316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1681,-22,5,-1.29,31202135,18496,2.27,1703,1703,1673,2210,1193,1703,1686.97,1.23,0,-2280,1827,1765,1696,1634,1565,1796,1665,214,507,500,1020,1,1,42851600,720,-24.72,1.64,12,0.04,-68.00,1027.00,2720,20241211,-38.20,541,20241118,210.72,2360,-28.77,20250102,1125,49.42,20250210,2720,-38.20,20241211,541,210.72,20241118,0.00,N,015020,500,214 억,,525529,N,N,3,N,00,N 20250313,160313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1703,55,2,3.34,1380035588,809611,106.06,1648,1758,1627,2140,1154,1648,1704.57,1.00,0,63659,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,730,-25.04,1.66,12,1.89,-68.00,1027.00,2720,20241211,-37.39,541,20241118,214.79,2360,-27.84,20250102,1125,51.38,20250210,2720,-37.39,20241211,541,214.79,20241118,0.06,N,015020,500,214 억,,428291,N,N,3,N,00,N 20250313,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1719,71,2,4.31,1306040902,766162,100.37,1648,1758,1627,2140,1154,1648,1704.65,1.00,0,66371,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,737,-25.28,1.67,12,1.79,-68.00,1027.00,2720,20241211,-36.80,541,20241118,217.74,2360,-27.16,20250102,1125,52.80,20250210,2720,-36.80,20241211,541,217.74,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N 20250313,140313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1729,81,2,4.92,1152510444,677086,88.70,1648,1758,1627,2140,1154,1648,1702.16,1.00,0,54290,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,741,-25.43,1.68,12,1.58,-68.00,1027.00,2720,20241211,-36.43,541,20241118,219.59,2360,-26.74,20250102,1125,53.69,20250210,2720,-36.43,20241211,541,219.59,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N diff --git a/015230/price/prices-20250301.csv b/015230/price/prices-20250301.csv index ed0c5c9be1ea..fae17a4cf05a 100644 --- a/015230/price/prices-20250301.csv +++ b/015230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,-20,5,-0.37,177296910,33051,89.96,5340,5460,5310,6990,3770,5380,5364.34,6.10,0,-5948,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1531,4.51,0.56,12,0.12,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,150317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-30,5,-0.56,165072690,30766,83.74,5340,5460,5310,6990,3770,5380,5365.43,6.10,0,-5247,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1529,4.50,0.55,12,0.11,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5680,-5.81,20250310,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,140315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-30,5,-0.56,158823310,29593,80.55,5340,5460,5310,6990,3770,5380,5366.92,6.10,0,-5084,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1529,4.50,0.55,12,0.10,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5680,-5.81,20250310,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,130314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,-40,5,-0.74,153243130,28549,77.71,5340,5460,5310,6990,3770,5380,5367.72,6.10,0,-4938,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1526,4.49,0.55,12,0.10,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5680,-5.99,20250310,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,120316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,-40,5,-0.74,136985050,25497,69.40,5340,5460,5310,6990,3770,5380,5372.59,6.10,0,-6459,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1526,4.49,0.55,12,0.09,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5680,-5.99,20250310,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,110314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,-40,5,-0.74,96428070,17888,48.69,5340,5460,5340,6990,3770,5380,5390.66,6.10,0,-7411,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1526,4.49,0.55,12,0.06,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5680,-5.99,20250310,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,100315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,20,2,0.37,81020330,15009,40.85,5340,5460,5340,6990,3770,5380,5398.12,6.10,0,-6209,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1543,4.55,0.56,12,0.05,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5680,-4.93,20250310,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N +20250314,090316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,0,3,0.00,17480590,3258,8.87,5340,5380,5340,6990,3770,5380,5365.44,6.10,0,-2394,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1537,4.53,0.56,12,0.01,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5680,-5.28,20250310,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N 20250313,160313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,-20,5,-0.37,196852165,36539,58.41,5400,5430,5330,7020,3780,5400,5387.46,6.06,0,-5314,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1537,4.53,0.56,12,0.13,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5680,-5.28,20250310,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.87,N,015230,500,142 억,,1730074,N,N,19,N,00,N 20250313,150314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,-40,5,-0.74,182375695,33846,54.10,5400,5430,5330,7020,3780,5400,5388.40,6.06,0,-3531,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1531,4.51,0.56,12,0.12,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N 20250313,140313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5370,-30,5,-0.56,156531465,29018,46.39,5400,5430,5360,7020,3780,5400,5394.29,6.06,0,-1436,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1534,4.52,0.56,12,0.10,1188.00,9647.00,7100,20240507,-24.37,4490,20241209,19.60,5680,-5.46,20250310,4920,9.15,20250109,7100,-24.37,20240507,4490,19.60,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N diff --git a/015260/price/prices-20250301.csv b/015260/price/prices-20250301.csv index 79db89dcc6b0..c0151d270a74 100644 --- a/015260/price/prices-20250301.csv +++ b/015260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,3,2,0.61,5874076,11932,77.44,492,500,491,639,345,492,492.30,0.00,0,49,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,223,-2.27,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.68,490,20250313,1.02,707,-29.99,20250123,490,1.02,20250313,1363,-63.68,20240328,490,1.02,20250313,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N +20250314,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,8,2,1.63,5636135,11453,74.33,492,500,491,639,345,492,492.11,0.00,0,230,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,226,-2.29,0.69,12,0.03,-218.00,726.00,1363,20240328,-63.32,490,20250313,2.04,707,-29.28,20250123,490,2.04,20250313,1363,-63.32,20240328,490,2.04,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,499,7,2,1.42,5482663,11146,72.33,492,499,491,639,345,492,491.90,0.00,0,230,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,225,-2.29,0.69,12,0.02,-218.00,726.00,1363,20240328,-63.39,490,20250313,1.84,707,-29.42,20250123,490,1.84,20250313,1363,-63.39,20240328,490,1.84,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,491,-1,5,-0.20,3070837,6242,40.51,492,495,491,639,345,492,491.96,0.00,0,223,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,222,-2.25,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.98,490,20250313,0.20,707,-30.55,20250123,490,0.20,20250313,1363,-63.98,20240328,490,0.20,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,120317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,491,-1,5,-0.20,2674596,5435,35.27,492,495,491,639,345,492,492.11,0.00,0,223,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,222,-2.25,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.98,490,20250313,0.20,707,-30.55,20250123,490,0.20,20250313,1363,-63.98,20240328,490,0.20,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,493,1,2,0.20,1919899,3900,25.31,492,495,491,639,345,492,492.28,0.00,0,223,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,222,-2.26,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.83,490,20250313,0.61,707,-30.27,20250123,490,0.61,20250313,1363,-63.83,20240328,490,0.61,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,3,2,0.61,1647190,3348,21.73,492,495,491,639,345,492,491.99,0.00,0,294,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,223,-2.27,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.68,490,20250313,1.02,707,-29.99,20250123,490,1.02,20250313,1363,-63.68,20240328,490,1.02,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N +20250314,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,492,0,3,0.00,338496,688,4.46,492,492,492,639,345,492,492.00,0.00,0,-98,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,222,-2.26,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.90,490,20250313,0.41,707,-30.41,20250123,490,0.41,20250313,1363,-63.90,20240328,490,0.41,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N 20250313,160313,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,492,-3,5,-0.61,7596684,15409,146.71,502,502,490,643,347,495,493.00,0.00,0,-298,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.90,490,20250313,0.41,707,-30.41,20250123,490,0.41,20250313,1363,-63.90,20240328,490,0.41,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N 20250313,150314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,494,-1,5,-0.20,5937079,12037,114.61,502,502,490,643,347,495,493.24,0.00,0,135,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.76,490,20250313,0.82,707,-30.13,20250123,490,0.82,20250313,1363,-63.76,20240328,490,0.82,20250313,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N 20250313,140313,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,497,2,2,0.40,5870283,11902,113.32,502,502,490,643,347,495,493.22,0.00,0,235,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.54,490,20250313,1.43,707,-29.70,20250123,490,1.43,20250313,1363,-63.54,20240328,490,1.43,20250313,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N diff --git a/015360/price/prices-20250301.csv b/015360/price/prices-20250301.csv index 8196a233bb9f..f455ba3df482 100644 --- a/015360/price/prices-20250301.csv +++ b/015360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,157316600,3261,253.38,48300,48700,48100,62700,33850,48300,48241.83,9.12,0,-889,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2886,9.94,0.55,12,0.05,4840.00,87368.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37600,27.93,20240314,0.23,N,015360,5000,300 억,,547082,N,N,5,N,00,N +20250314,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-200,5,-0.41,122824600,2544,197.67,48300,48700,48100,62700,33850,48300,48280.11,9.12,0,-774,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2886,9.94,0.55,12,0.04,4840.00,87368.00,57800,20241226,-16.78,37400,20240312,28.61,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37600,27.93,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48150,-150,5,-0.31,97241550,2013,156.41,48300,48700,48150,62700,33850,48300,48306.78,9.12,0,-762,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2889,9.95,0.55,12,0.03,4840.00,87368.00,57800,20241226,-16.70,37400,20240312,28.74,53900,-10.67,20250224,47850,0.63,20250307,57800,-16.70,20241226,37600,28.06,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,130315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48250,-50,5,-0.10,71704475,1483,115.23,48300,48700,48150,62700,33850,48300,48350.96,9.12,0,-320,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2895,9.97,0.55,12,0.02,4840.00,87368.00,57800,20241226,-16.52,37400,20240312,29.01,53900,-10.48,20250224,47850,0.84,20250307,57800,-16.52,20241226,37600,28.32,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,120317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48200,-100,5,-0.21,68280875,1412,109.71,48300,48700,48150,62700,33850,48300,48357.56,9.12,0,-282,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2892,9.96,0.55,12,0.02,4840.00,87368.00,57800,20241226,-16.61,37400,20240312,28.88,53900,-10.58,20250224,47850,0.73,20250307,57800,-16.61,20241226,37600,28.19,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,110315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,0,3,0.00,58256775,1204,93.55,48300,48700,48150,62700,33850,48300,48386.03,9.12,0,-278,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2898,9.98,0.55,12,0.02,4840.00,87368.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37600,28.46,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,100316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48350,50,2,0.10,34233800,706,54.86,48300,48700,48300,62700,33850,48300,48489.80,9.12,0,-150,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2901,9.99,0.55,12,0.01,4840.00,87368.00,57800,20241226,-16.35,37400,20240312,29.28,53900,-10.30,20250224,47850,1.04,20250307,57800,-16.35,20241226,37600,28.59,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N +20250314,090317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,350,2,0.72,970350,20,1.55,48300,48700,48300,62700,33850,48300,48517.50,9.12,0,0,48966,48632,48366,48032,47766,48800,48200,300,14400,5000,35740,50,1,6000000,2919,10.05,0.56,12,0.00,4840.00,87368.00,57800,20241226,-15.83,37400,20240312,30.08,53900,-9.74,20250224,47850,1.67,20250307,57800,-15.83,20241226,37600,29.39,20240314,0.23,N,015360,5000,300 억,,547082,N,N,66,N,00,N 20250313,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48300,200,2,0.42,62284500,1287,24.07,48100,48700,48100,62500,33700,48100,48395.18,9.12,0,-133,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2898,12.26,0.56,12,0.02,3939.00,85750.00,57800,20241226,-16.44,37400,20240312,29.14,53900,-10.39,20250224,47850,0.94,20250307,57800,-16.44,20241226,37500,28.80,20240313,0.23,N,015360,5000,300 억,,547233,N,N,66,N,00,N 20250313,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,500,2,1.04,57691200,1192,22.29,48100,48700,48100,62500,33700,48100,48398.66,9.12,0,-129,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2916,12.34,0.57,12,0.02,3939.00,85750.00,57800,20241226,-15.92,37400,20240312,29.95,53900,-9.83,20250224,47850,1.57,20250307,57800,-15.92,20241226,37500,29.60,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N 20250313,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48500,400,2,0.83,34272600,710,13.28,48100,48550,48100,62500,33700,48100,48271.27,9.12,0,59,48600,48350,48100,47850,47600,48225,47725,300,14400,5000,35590,50,1,6000000,2910,12.31,0.57,12,0.01,3939.00,85750.00,57800,20241226,-16.09,37400,20240312,29.68,53900,-10.02,20250224,47850,1.36,20250307,57800,-16.09,20241226,37500,29.33,20240313,0.23,N,015360,5000,300 억,,547233,N,N,2,N,00,N diff --git a/015590/price/prices-20250301.csv b/015590/price/prices-20250301.csv index ba3c6d743dbd..618f1e0140d0 100644 --- a/015590/price/prices-20250301.csv +++ b/015590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,150318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,140316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,130315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,120317,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,110315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,100316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250314,090317,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N 20250313,160314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N 20250313,150315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N 20250313,140314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N diff --git a/015710/price/prices-20250301.csv b/015710/price/prices-20250301.csv index c1b859396eb6..85ecabee05a0 100644 --- a/015710/price/prices-20250301.csv +++ b/015710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,10,2,0.25,127930474,31537,75.47,4015,4075,4015,5250,2835,4045,4056.52,1.70,0,15628,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,711,23.44,0.56,12,0.18,173.00,7196.00,5650,20241029,-28.23,3200,20240909,26.72,5040,-19.54,20250106,3910,3.71,20250304,5650,-28.23,20241029,3200,26.72,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,150318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,15,2,0.37,120654304,29743,71.17,4015,4075,4015,5250,2835,4045,4056.56,1.70,0,15733,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,712,23.47,0.56,12,0.17,173.00,7196.00,5650,20241029,-28.14,3200,20240909,26.88,5040,-19.44,20250106,3910,3.84,20250304,5650,-28.14,20241029,3200,26.88,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,140316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,15,2,0.37,88205210,21756,52.06,4015,4075,4015,5250,2835,4045,4054.29,1.70,0,11407,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,712,23.47,0.56,12,0.12,173.00,7196.00,5650,20241029,-28.14,3200,20240909,26.88,5040,-19.44,20250106,3910,3.84,20250304,5650,-28.14,20241029,3200,26.88,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,130315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,25,2,0.62,79807255,19687,47.11,4015,4075,4015,5250,2835,4045,4053.80,1.70,0,11857,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,713,23.53,0.57,12,0.11,173.00,7196.00,5650,20241029,-27.96,3200,20240909,27.19,5040,-19.25,20250106,3910,4.09,20250304,5650,-27.96,20241029,3200,27.19,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,120317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,25,2,0.62,78516085,19369,46.35,4015,4075,4015,5250,2835,4045,4053.70,1.70,0,11983,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,713,23.53,0.57,12,0.11,173.00,7196.00,5650,20241029,-27.96,3200,20240909,27.19,5040,-19.25,20250106,3910,4.09,20250304,5650,-27.96,20241029,3200,27.19,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,110315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,25,2,0.62,76796515,18946,45.34,4015,4075,4015,5250,2835,4045,4053.44,1.70,0,11966,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,713,23.53,0.57,12,0.11,173.00,7196.00,5650,20241029,-27.96,3200,20240909,27.19,5040,-19.25,20250106,3910,4.09,20250304,5650,-27.96,20241029,3200,27.19,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,100317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,15,2,0.37,6036615,1493,3.57,4015,4075,4015,5250,2835,4045,4043.28,1.70,0,-11,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,712,23.47,0.56,12,0.01,173.00,7196.00,5650,20241029,-28.14,3200,20240909,26.88,5040,-19.44,20250106,3910,3.84,20250304,5650,-28.14,20241029,3200,26.88,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N +20250314,090317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,0,3,0.00,1843335,459,1.10,4015,4045,4015,5250,2835,4045,4015.98,1.70,0,-70,4175,4110,4075,4010,3975,4092,3992,88,1205,500,2660,5,1,17530500,709,23.38,0.56,12,0.00,173.00,7196.00,5650,20241029,-28.41,3200,20240909,26.41,5040,-19.74,20250106,3910,3.45,20250304,5650,-28.41,20241029,3200,26.41,20240909,3.54,N,015710,500,87 억,,298042,N,N,0,N,00,N 20250313,160314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,-50,5,-1.22,169296670,41610,196.51,4090,4140,4040,5320,2870,4095,4068.68,1.74,0,-11228,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,709,23.38,0.56,12,0.24,173.00,7196.00,5650,20241029,-28.41,3200,20240909,26.41,5040,-19.74,20250106,3910,3.45,20250304,5650,-28.41,20241029,3200,26.41,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N 20250313,150315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-25,5,-0.61,155316590,38155,180.20,4090,4140,4040,5320,2870,4095,4070.67,1.74,0,-9098,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,713,23.53,0.57,12,0.22,173.00,7196.00,5650,20241029,-27.96,3200,20240909,27.19,5040,-19.25,20250106,3910,4.09,20250304,5650,-27.96,20241029,3200,27.19,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N 20250313,140314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-40,5,-0.98,126149315,30955,146.19,4090,4140,4040,5320,2870,4095,4075.25,1.74,0,-3913,4225,4160,4110,4045,3995,4192,4077,88,1225,500,2700,5,1,17530500,711,23.44,0.56,12,0.18,173.00,7196.00,5650,20241029,-28.23,3200,20240909,26.72,5040,-19.54,20250106,3910,3.71,20250304,5650,-28.23,20241029,3200,26.72,20240909,3.58,N,015710,500,87 억,,305729,N,N,0,N,00,N diff --git a/015750/price/prices-20250301.csv b/015750/price/prices-20250301.csv index 9df6427df0c8..1bed234ad939 100644 --- a/015750/price/prices-20250301.csv +++ b/015750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,10,2,0.19,1199326335,228079,49.96,5210,5320,5200,6810,3670,5240,5258.48,6.49,0,-49681,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4200,2.47,0.32,12,0.29,2124.00,16604.00,10200,20240321,-48.53,4550,20241209,15.38,5720,-8.22,20250226,4825,8.81,20250203,10200,-48.53,20240321,4550,15.38,20241209,2.60,N,015750,500,400 억,,5188734,N,N,904,N,00,N +20250314,150319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,882336285,167792,36.75,5210,5320,5200,6810,3670,5240,5258.52,6.49,0,-33838,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.21,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,140316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,20,2,0.38,788109035,149891,32.83,5210,5320,5200,6810,3670,5240,5257.89,6.49,0,-38912,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4208,2.48,0.32,12,0.19,2124.00,16604.00,10200,20240321,-48.43,4550,20241209,15.60,5720,-8.04,20250226,4825,9.02,20250203,10200,-48.43,20240321,4550,15.60,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,130316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,658266505,125229,27.43,5210,5320,5200,6810,3670,5240,5256.51,6.49,0,-41034,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.16,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,120318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,610431695,116145,25.44,5210,5320,5200,6810,3670,5240,5255.78,6.49,0,-39974,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.15,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,110316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,10,2,0.19,575428280,109490,23.98,5210,5320,5200,6810,3670,5240,5255.54,6.49,0,-37066,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4200,2.47,0.32,12,0.14,2124.00,16604.00,10200,20240321,-48.53,4550,20241209,15.38,5720,-8.22,20250226,4825,8.81,20250203,10200,-48.53,20240321,4550,15.38,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,100317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,50,2,0.95,306030765,57957,12.69,5210,5320,5210,6810,3670,5240,5280.36,6.49,0,-8494,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4232,2.49,0.32,12,0.07,2124.00,16604.00,10200,20240321,-48.14,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N +20250314,090318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,38663130,7397,1.62,5210,5270,5210,6810,3670,5240,5226.72,6.49,0,3062,5520,5380,5300,5160,5080,5340,5120,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.01,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5188734,N,N,1152,N,00,N 20250313,160314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,0,3,0.00,2411432860,454185,228.02,5280,5440,5220,6810,3670,5240,5309.60,6.32,0,-13546,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4192,2.47,0.32,12,0.57,2124.00,16604.00,10200,20240321,-48.63,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.60,N,015750,500,400 억,,5057941,N,N,1152,N,00,N 20250313,150315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,1816515430,340709,171.05,5280,5440,5220,6810,3670,5240,5331.57,6.32,0,11107,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.43,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N 20250313,140315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,50,2,0.95,1675193515,313922,157.60,5280,5440,5220,6810,3670,5240,5336.34,6.32,0,24296,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4232,2.49,0.32,12,0.39,2124.00,16604.00,10200,20240321,-48.14,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N diff --git a/015760/price/prices-20250301.csv b/015760/price/prices-20250301.csv index e4827caaa2d9..a6007829f602 100644 --- a/015760/price/prices-20250301.csv +++ b/015760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,-100,5,-0.45,22180550775,990581,70.36,22300,22650,22200,29050,15650,22350,22391.60,39.92,20648,9878,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,142837,-2.96,0.40,12,0.15,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.26,N,015760,5000,32098 억,,102500990,N,N,5960,N,00,N +20250314,150319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,-50,5,-0.22,20674787400,923001,65.56,22300,22650,22200,29050,15650,22350,22399.56,39.92,36828,11301,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,143158,-2.97,0.40,12,0.14,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.26,N,015760,5000,32098 억,,102517170,N,N,30137,N,00,N +20250314,140316,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,-100,5,-0.45,18303494150,816506,58.00,22300,22650,22200,29050,15650,22350,22416.91,39.92,23546,3689,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,142837,-2.96,0.40,12,0.13,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.26,N,015760,5000,32098 억,,102503888,N,N,30137,N,00,N +20250314,130316,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22200,-150,5,-0.67,15870074925,707103,50.23,22300,22650,22200,29050,15650,22350,22443.88,39.92,19692,1358,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,142516,-2.96,0.40,12,0.11,-7512.00,55837.00,25450,20240314,-12.77,18190,20240805,22.05,23700,-6.33,20250226,19400,14.43,20250102,25450,-12.77,20240314,18190,22.05,20240805,0.26,N,015760,5000,32098 억,,102500034,N,N,30137,N,00,N +20250314,120318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22350,0,3,0.00,13743643650,611561,43.44,22300,22650,22250,29050,15650,22350,22473.19,39.93,43944,28960,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,143479,-2.98,0.40,12,0.10,-7512.00,55837.00,25450,20240314,-12.18,18190,20240805,22.87,23700,-5.70,20250226,19400,15.21,20250102,25450,-12.18,20240314,18190,22.87,20240805,0.26,N,015760,5000,32098 억,,102524286,N,N,30137,N,00,N +20250314,110316,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,50,2,0.22,11708715625,520401,36.97,22300,22650,22300,29050,15650,22350,22499.60,39.93,55954,44762,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,143800,-2.98,0.40,12,0.08,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.26,N,015760,5000,32098 억,,102536296,N,N,30137,N,00,N +20250314,100317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22500,150,2,0.67,8655007175,384142,27.29,22300,22650,22300,29050,15650,22350,22531.06,39.94,80016,74876,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,144442,-3.00,0.40,12,0.06,-7512.00,55837.00,25450,20240314,-11.59,18190,20240805,23.69,23700,-5.06,20250226,19400,15.98,20250102,25450,-11.59,20240314,18190,23.69,20240805,0.26,N,015760,5000,32098 억,,102560358,N,N,30137,N,00,N +20250314,090318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,50,2,0.22,959720850,42877,3.05,22300,22450,22300,29050,15650,22350,22383.63,39.91,15008,10302,22683,22516,22258,22091,21833,22600,22175,32098,6700,5000,16530,50,1,641964077,143800,-2.98,0.40,12,0.01,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.26,N,015760,5000,32098 억,,102495350,N,N,30137,N,00,N 20250313,160315,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22350,100,2,0.45,31144713350,1401579,161.55,22100,22425,22000,28900,15600,22250,22221.14,39.91,80543,25784,22516,22382,22216,22082,21916,22450,22150,32098,6650,5000,16460,50,1,641964077,143479,-2.98,0.40,12,0.22,-7512.00,55837.00,25450,20240314,-12.18,18190,20240805,22.87,23700,-5.70,20250226,19400,15.21,20250102,25450,-12.18,20240314,18190,22.87,20240805,0.27,N,015760,5000,32098 억,,102480342,N,N,29963,N,00,N 20250313,150315,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,50,2,0.22,24020129275,1082669,124.79,22100,22425,22000,28900,15600,22250,22186.03,39.92,116051,28627,22516,22382,22216,22082,21916,22450,22150,32098,6650,5000,16460,50,1,641964077,143158,-2.97,0.40,12,0.17,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.27,N,015760,5000,32098 억,,102515850,N,N,3116,N,00,N 20250313,140315,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,0,3,0.00,19338833500,872350,100.55,22100,22425,22000,28900,15600,22250,22168.66,39.90,55184,-8298,22516,22382,22216,22082,21916,22450,22150,32098,6650,5000,16460,50,1,641964077,142837,-2.96,0.40,12,0.14,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.27,N,015760,5000,32098 억,,102454983,N,N,3116,N,00,N diff --git a/015860/price/prices-20250301.csv b/015860/price/prices-20250301.csv index 469c0326abff..6c401ac2feb7 100644 --- a/015860/price/prices-20250301.csv +++ b/015860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-5,5,-0.14,66052117,18136,51.85,3635,3665,3630,4750,2560,3655,3642.04,2.88,0,-1239,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.04,556.00,9488.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,15,N,00,N +20250314,150319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-10,5,-0.27,60673617,16661,47.63,3635,3665,3630,4750,2560,3655,3641.66,2.88,0,-625,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1799,6.56,0.38,12,0.03,556.00,9488.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,140317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-5,5,-0.14,55906467,15353,43.89,3635,3665,3630,4750,2560,3655,3641.40,2.88,0,-906,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.03,556.00,9488.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,130316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,0,3,0.00,42131442,11568,33.07,3635,3665,3630,4750,2560,3655,3642.07,2.88,0,1103,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1804,6.57,0.39,12,0.02,556.00,9488.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,120318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,-20,5,-0.55,36236235,9951,28.45,3635,3665,3630,4750,2560,3655,3641.47,2.88,0,2063,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1794,6.54,0.38,12,0.02,556.00,9488.00,4880,20240502,-25.51,3450,20241209,5.36,3930,-7.51,20250122,3580,1.54,20250311,4880,-25.51,20240502,3450,5.36,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,110316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-10,5,-0.27,22852710,6270,17.93,3635,3665,3630,4750,2560,3655,3644.77,2.88,0,948,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1799,6.56,0.38,12,0.01,556.00,9488.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,100317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-5,5,-0.14,10434570,2856,8.17,3635,3665,3635,4750,2560,3655,3653.56,2.88,0,582,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.01,556.00,9488.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N +20250314,090318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,10,2,0.27,505295,139,0.40,3635,3665,3635,4750,2560,3655,3635.22,2.88,0,-20,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1809,6.59,0.39,12,0.00,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.14,N,015860,1000,498 억,,1422731,N,N,143,N,00,N 20250313,160315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,-5,5,-0.14,127808171,34964,118.52,3640,3670,3635,4755,2565,3660,3655.42,2.88,0,-2893,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1804,6.57,0.39,12,0.07,556.00,9488.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,143,N,00,N 20250313,150316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,-20,5,-0.55,121795066,33314,112.93,3640,3670,3640,4755,2565,3660,3655.97,2.88,0,-2877,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1796,6.55,0.38,12,0.07,556.00,9488.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N 20250313,140315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,5,2,0.14,99886892,27305,92.56,3640,3670,3640,4755,2565,3660,3658.19,2.88,0,-2922,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1809,6.59,0.39,12,0.06,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N diff --git a/015890/price/prices-20250301.csv b/015890/price/prices-20250301.csv index a486874edeb0..e86a8f013b44 100644 --- a/015890/price/prices-20250301.csv +++ b/015890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,60,2,1.27,124286790,26142,102.40,4715,4800,4710,6120,3300,4710,4754.29,1.46,0,-1336,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1394,8.56,0.44,12,0.09,557.00,10740.00,6170,20240305,-22.69,4700,20250311,1.49,5030,-5.17,20250106,4700,1.49,20250311,6150,-22.44,20240522,4700,1.49,20250311,1.18,N,015890,500,146 억,,427720,N,N,9,N,00,N +20250314,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,40,2,0.85,86065610,18116,70.96,4715,4800,4710,6120,3300,4710,4750.81,1.46,0,-1542,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1388,8.53,0.44,12,0.06,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,40,2,0.85,76080990,16011,62.72,4715,4800,4710,6120,3300,4710,4751.80,1.46,0,-2519,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1388,8.53,0.44,12,0.05,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,130317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,35,2,0.74,72124065,15177,59.45,4715,4800,4710,6120,3300,4710,4752.20,1.46,0,-2534,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1387,8.52,0.44,12,0.05,557.00,10740.00,6170,20240305,-23.10,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4755,45,2,0.96,69869625,14702,57.59,4715,4800,4710,6120,3300,4710,4752.39,1.46,0,-2584,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1390,8.54,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.93,4700,20250311,1.17,5030,-5.47,20250106,4700,1.17,20250311,6150,-22.68,20240522,4700,1.17,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,10,2,0.21,20642955,4365,17.10,4715,4750,4710,6120,3300,4710,4729.20,1.46,0,-213,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1380,8.47,0.44,12,0.01,557.00,10740.00,6170,20240305,-23.50,4700,20250311,0.43,5030,-6.16,20250106,4700,0.43,20250311,6150,-23.25,20240522,4700,0.43,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4725,15,2,0.32,7182440,1516,5.94,4715,4750,4710,6120,3300,4710,4737.76,1.46,0,-213,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1381,8.48,0.44,12,0.01,557.00,10740.00,6170,20240305,-23.42,4700,20250311,0.53,5030,-6.06,20250106,4700,0.53,20250311,6150,-23.17,20240522,4700,0.53,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N +20250314,090318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4725,15,2,0.32,18870,4,0.02,4715,4725,4715,6120,3300,4710,4717.50,1.46,0,0,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1381,8.48,0.44,12,0.00,557.00,10740.00,6170,20240305,-23.42,4700,20250311,0.53,5030,-6.06,20250106,4700,0.53,20250311,6150,-23.17,20240522,4700,0.53,20250311,1.18,N,015890,500,146 억,,427720,N,N,83,N,00,N 20250313,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4710,-40,5,-0.84,120619180,25495,97.41,4740,4770,4705,6170,3325,4750,4731.09,1.47,0,-5386,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1377,8.46,0.44,12,0.09,557.00,10740.00,6170,20240305,-23.66,4700,20250311,0.21,5030,-6.36,20250106,4700,0.21,20250311,6150,-23.41,20240522,4700,0.21,20250311,1.18,N,015890,500,146 억,,428895,N,N,83,N,00,N 20250313,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4715,-35,5,-0.74,115993800,24513,93.66,4740,4770,4705,6170,3325,4750,4731.93,1.47,0,-4731,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1378,8.46,0.44,12,0.08,557.00,10740.00,6170,20240305,-23.58,4700,20250311,0.32,5030,-6.26,20250106,4700,0.32,20250311,6150,-23.33,20240522,4700,0.32,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N 20250313,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,-30,5,-0.63,77724895,16396,62.65,4740,4770,4720,6170,3325,4750,4740.48,1.47,0,-1536,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1380,8.47,0.44,12,0.06,557.00,10740.00,6170,20240305,-23.50,4700,20250311,0.43,5030,-6.16,20250106,4700,0.43,20250311,6150,-23.25,20240522,4700,0.43,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N diff --git a/016090/price/prices-20250301.csv b/016090/price/prices-20250301.csv index 21bc10a4092d..899454439002 100644 --- a/016090/price/prices-20250301.csv +++ b/016090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-30,5,-1.36,166549591,76614,154.43,2190,2210,2150,2865,1545,2205,2173.88,4.07,0,-26711,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,963,4.13,0.37,12,0.17,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.82,N,016090,500,269 억,,1801022,N,N,13,N,00,N +20250314,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-30,5,-1.36,153023616,70386,141.87,2190,2210,2150,2865,1545,2205,2174.06,4.07,0,-26098,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,963,4.13,0.37,12,0.16,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,140317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,-25,5,-1.13,130316596,59941,120.82,2190,2210,2150,2865,1545,2205,2174.08,4.07,0,-23036,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,965,4.14,0.37,12,0.14,526.00,5879.00,2445,20241212,-10.84,1759,20240805,23.93,2380,-8.40,20250207,2020,7.92,20250214,2445,-10.84,20241212,1759,23.93,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,130317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2155,-50,5,-2.27,93333127,42900,86.47,2190,2210,2155,2865,1545,2205,2175.60,4.07,0,-16650,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,954,4.10,0.37,12,0.10,526.00,5879.00,2445,20241212,-11.86,1759,20240805,22.51,2380,-9.45,20250207,2020,6.68,20250214,2445,-11.86,20241212,1759,22.51,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,120319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-30,5,-1.36,52127272,23860,48.09,2190,2210,2165,2865,1545,2205,2184.71,4.07,0,-9034,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,963,4.13,0.37,12,0.05,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,110317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2200,-5,5,-0.23,8675675,3943,7.95,2190,2210,2190,2865,1545,2205,2200.27,4.07,0,-2549,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,974,4.18,0.37,12,0.01,526.00,5879.00,2445,20241212,-10.02,1759,20240805,25.07,2380,-7.56,20250207,2020,8.91,20250214,2445,-10.02,20241212,1759,25.07,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,100318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2195,-10,5,-0.45,5716949,2598,5.24,2190,2210,2190,2865,1545,2205,2200.52,4.07,0,-1562,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,972,4.17,0.37,12,0.01,526.00,5879.00,2445,20241212,-10.22,1759,20240805,24.79,2380,-7.77,20250207,2020,8.66,20250214,2445,-10.22,20241212,1759,24.79,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N +20250314,090319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2200,-5,5,-0.23,211180,96,0.19,2190,2205,2190,2865,1545,2205,2199.79,4.07,0,27,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,974,4.18,0.37,12,0.00,526.00,5879.00,2445,20241212,-10.02,1759,20240805,25.07,2380,-7.56,20250207,2020,8.91,20250214,2445,-10.02,20241212,1759,25.07,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N 20250313,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2205,30,2,1.38,108463544,49609,35.72,2175,2230,2170,2825,1525,2175,2186.18,4.05,0,-1486,2281,2227,2201,2147,2121,2215,2135,269,650,500,1600,5,1,44282310,976,4.19,0.38,12,0.11,526.00,5879.00,2445,20241212,-9.82,1759,20240805,25.36,2380,-7.35,20250207,2020,9.16,20250214,2445,-9.82,20241212,1759,25.36,20240805,1.83,N,016090,500,269 억,,1792708,N,N,127,N,00,N 20250313,150316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,5,2,0.23,100399724,45943,33.08,2175,2230,2170,2825,1525,2175,2185.31,4.05,0,-1084,2281,2227,2201,2147,2121,2215,2135,269,650,500,1600,5,1,44282310,965,4.14,0.37,12,0.10,526.00,5879.00,2445,20241212,-10.84,1759,20240805,23.93,2380,-8.40,20250207,2020,7.92,20250214,2445,-10.84,20241212,1759,23.93,20240805,1.83,N,016090,500,269 억,,1792708,N,N,51,N,00,N 20250313,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2185,10,2,0.46,82315760,37676,27.13,2175,2230,2170,2825,1525,2175,2184.83,4.05,0,1114,2281,2227,2201,2147,2121,2215,2135,269,650,500,1600,5,1,44282310,968,4.15,0.37,12,0.09,526.00,5879.00,2445,20241212,-10.63,1759,20240805,24.22,2380,-8.19,20250207,2020,8.17,20250214,2445,-10.63,20241212,1759,24.22,20240805,1.83,N,016090,500,269 억,,1792708,N,N,51,N,00,N diff --git a/016100/price/prices-20250301.csv b/016100/price/prices-20250301.csv index 8dffebca1f28..489c98a40006 100644 --- a/016100/price/prices-20250301.csv +++ b/016100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,8274205,3260,22.95,2515,2565,2500,3300,1780,2540,2538.10,1.01,0,-409,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,150320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,7831475,3086,21.72,2515,2565,2500,3300,1780,2540,2537.74,1.01,0,-405,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,7793300,3071,21.62,2515,2565,2500,3300,1780,2540,2537.71,1.01,0,-405,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,130317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,0,3,0.00,7130395,2810,19.78,2515,2565,2500,3300,1780,2540,2537.51,1.01,0,-389,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,485,211.67,1.07,12,0.01,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,120319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,10,2,0.39,6260055,2466,17.36,2515,2565,2500,3300,1780,2540,2538.55,1.01,0,-385,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,487,212.50,1.08,12,0.01,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,110317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2560,20,2,0.79,5945870,2342,16.49,2515,2565,2500,3300,1780,2540,2538.80,1.01,0,-274,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,489,213.33,1.08,12,0.01,12.00,2365.00,3990,20240709,-35.84,1886,20240325,35.74,3105,-17.55,20250117,2400,6.67,20250102,3990,-35.84,20240709,1886,35.74,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,0,3,0.00,5843505,2302,16.21,2515,2565,2500,3300,1780,2540,2538.45,1.01,0,-243,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,485,211.67,1.07,12,0.01,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N +20250314,090319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,0,3,0.00,0,0,0.00,0,0,0,3300,1780,2540,0.00,1.01,0,0,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,485,211.67,1.07,12,0.00,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N 20250313,160316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-15,5,-0.59,36012636,14205,184.99,2560,2595,2505,3320,1790,2555,2535.21,1.02,0,-374,2625,2590,2560,2525,2495,2607,2542,96,765,500,1630,5,1,19100894,485,211.67,1.07,12,0.07,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.28,N,016100,500,95 억,,194246,N,N,0,N,00,N 20250313,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2530,-25,5,-0.98,34066426,13438,175.00,2560,2595,2505,3320,1790,2555,2535.08,1.02,0,-37,2625,2590,2560,2525,2495,2607,2542,96,765,500,1630,5,1,19100894,483,210.83,1.07,12,0.07,12.00,2365.00,3990,20240709,-36.59,1886,20240325,34.15,3105,-18.52,20250117,2400,5.42,20250102,3990,-36.59,20240709,1886,34.15,20240325,0.28,N,016100,500,95 억,,194246,N,N,0,N,00,N 20250313,140316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,-10,5,-0.39,31727926,12513,162.95,2560,2595,2505,3320,1790,2555,2535.60,1.02,0,-155,2625,2590,2560,2525,2495,2607,2542,96,765,500,1630,5,1,19100894,486,212.08,1.08,12,0.07,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.28,N,016100,500,95 억,,194246,N,N,0,N,00,N diff --git a/016250/price/prices-20250301.csv b/016250/price/prices-20250301.csv index 6d763cfc32c0..1398b4ec4f5c 100644 --- a/016250/price/prices-20250301.csv +++ b/016250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14130,-40,5,-0.28,13241260,938,128.32,14140,14140,14060,18420,9920,14170,14116.48,1.44,0,-18,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,458,-1.39,0.20,12,0.03,-10143.00,69106.00,18740,20240805,-24.60,11770,20241209,20.05,14500,-2.55,20250310,12260,15.25,20250120,18740,-24.60,20240805,11770,20.05,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14130,-40,5,-0.28,12986800,920,125.85,14140,14140,14060,18420,9920,14170,14116.09,1.44,0,-17,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,458,-1.39,0.20,12,0.03,-10143.00,69106.00,18740,20240805,-24.60,11770,20241209,20.05,14500,-2.55,20250310,12260,15.25,20250120,18740,-24.60,20240805,11770,20.05,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,10103250,716,97.95,14140,14140,14060,18420,9920,14170,14110.68,1.44,0,-17,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,130317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,8930060,633,86.59,14140,14140,14060,18420,9920,14170,14107.52,1.44,0,-17,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,120319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,8816990,625,85.50,14140,14140,14060,18420,9920,14170,14107.18,1.44,0,-17,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,110317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,8633240,612,83.72,14140,14140,14060,18420,9920,14170,14106.60,1.44,0,-17,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,100319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,5027900,357,48.84,14140,14140,14060,18420,9920,14170,14083.75,1.44,0,-2,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.01,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N +20250314,090319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14140,-30,5,-0.21,169600,12,1.64,14140,14140,14130,18420,9920,14170,14133.33,1.44,0,-2,14276,14222,14136,14082,13996,14180,14040,167,4250,5000,9910,10,1,3243585,459,-1.39,0.20,12,0.00,-10143.00,69106.00,18740,20240805,-24.55,11770,20241209,20.14,14500,-2.48,20250310,12260,15.33,20250120,18740,-24.55,20240805,11770,20.14,20241209,0.03,N,016250,5000,167 억,,46841,N,N,0,N,00,N 20250313,160316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14170,-50,5,-0.35,10314660,731,45.66,14190,14190,14050,18480,9960,14220,14110.34,1.36,0,-11,14340,14280,14190,14130,14040,14310,14160,167,4260,5000,9950,10,1,3243585,460,-1.40,0.21,12,0.02,-10143.00,69106.00,18740,20240805,-24.39,11770,20241209,20.39,14500,-2.28,20250310,12260,15.58,20250120,18740,-24.39,20240805,11770,20.39,20241209,0.03,N,016250,5000,167 억,,44052,N,N,0,N,00,N 20250313,150317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14170,-50,5,-0.35,9861220,699,43.66,14190,14190,14050,18480,9960,14220,14107.61,1.36,0,-11,14340,14280,14190,14130,14040,14310,14160,167,4260,5000,9950,10,1,3243585,460,-1.40,0.21,12,0.02,-10143.00,69106.00,18740,20240805,-24.39,11770,20241209,20.39,14500,-2.28,20250310,12260,15.58,20250120,18740,-24.39,20240805,11770,20.39,20241209,0.03,N,016250,5000,167 억,,44052,N,N,0,N,00,N 20250313,140316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14160,-60,5,-0.42,9493130,673,42.04,14190,14190,14050,18480,9960,14220,14105.69,1.36,0,-11,14340,14280,14190,14130,14040,14310,14160,167,4260,5000,9950,10,1,3243585,459,-1.40,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-24.44,11770,20241209,20.31,14500,-2.34,20250310,12260,15.50,20250120,18740,-24.44,20240805,11770,20.31,20241209,0.03,N,016250,5000,167 억,,44052,N,N,0,N,00,N diff --git a/016360/price/prices-20250301.csv b/016360/price/prices-20250301.csv index 26ab7794bed5..c08ada674273 100644 --- a/016360/price/prices-20250301.csv +++ b/016360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-450,5,-0.99,11168585550,247127,76.65,45450,45500,45000,59100,31850,45500,45194.29,30.81,0,-143962,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40230,7.35,0.61,12,0.28,6130.00,74162.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,1338,N,00,N +20250314,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-450,5,-0.99,9433098525,208594,64.69,45450,45500,45000,59100,31850,45500,45222.29,30.81,0,-125183,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40230,7.35,0.61,12,0.23,6130.00,74162.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,140318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45200,-300,5,-0.66,7780737450,171924,53.32,45450,45500,45000,59100,31850,45500,45256.84,30.81,0,-101269,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40364,7.37,0.61,12,0.19,6130.00,74162.00,50700,20241203,-10.85,35350,20240419,27.86,49500,-8.69,20250220,42350,6.73,20250106,50700,-10.85,20241203,35350,27.86,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,130318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,-200,5,-0.44,6444887450,142388,44.16,45450,45500,45000,59100,31850,45500,45262.86,30.81,0,-81445,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40453,7.39,0.61,12,0.16,6130.00,74162.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,120320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,-200,5,-0.44,5551072225,122652,38.04,45450,45500,45000,59100,31850,45500,45258.72,30.81,0,-67570,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40453,7.39,0.61,12,0.14,6130.00,74162.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,110318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45250,-250,5,-0.55,4585609200,101307,31.42,45450,45500,45000,59100,31850,45500,45264.49,30.81,0,-52242,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40408,7.38,0.61,12,0.11,6130.00,74162.00,50700,20241203,-10.75,35350,20240419,28.01,49500,-8.59,20250220,42350,6.85,20250106,50700,-10.75,20241203,35350,28.01,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,100319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,-200,5,-0.44,2859715975,63176,19.59,45450,45500,45000,59100,31850,45500,45265.86,30.81,0,-26562,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40453,7.39,0.61,12,0.07,6130.00,74162.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N +20250314,090320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45250,-250,5,-0.55,372671850,8254,2.56,45450,45500,45000,59100,31850,45500,45150.45,30.81,0,-6562,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40408,7.38,0.61,12,0.01,6130.00,74162.00,50700,20241203,-10.75,35350,20240419,28.01,49500,-8.59,20250220,42350,6.85,20250106,50700,-10.75,20241203,35350,28.01,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N 20250313,160316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45500,300,2,0.66,14688745650,321198,131.47,45200,46500,45050,58700,31650,45200,45731.71,30.91,0,-19324,46200,45700,45050,44550,43900,45950,44800,4585,13500,5000,34350,50,1,89300000,40632,7.42,0.61,12,0.36,6130.00,74162.00,50700,20241203,-10.26,35350,20240419,28.71,49500,-8.08,20250220,42350,7.44,20250106,50700,-10.26,20241203,35350,28.71,20240419,0.12,N,016360,5000,4584 억,,27603698,N,N,8289,N,00,N 20250313,150317,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45550,350,2,0.77,11649383100,254397,104.12,45200,46500,45050,58700,31650,45200,45792.14,30.91,0,-26394,46200,45700,45050,44550,43900,45950,44800,4585,13500,5000,34350,50,1,89300000,40676,7.43,0.61,12,0.28,6130.00,74162.00,50700,20241203,-10.16,35350,20240419,28.85,49500,-7.98,20250220,42350,7.56,20250106,50700,-10.16,20241203,35350,28.85,20240419,0.12,N,016360,5000,4584 억,,27603698,N,N,605,N,00,N 20250313,140316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,450,2,1.00,9703346250,211811,86.69,45200,46500,45050,58700,31650,45200,45811.35,30.91,0,-4422,46200,45700,45050,44550,43900,45950,44800,4585,13500,5000,34350,50,1,89300000,40765,7.45,0.62,12,0.24,6130.00,74162.00,50700,20241203,-9.96,35350,20240419,29.14,49500,-7.78,20250220,42350,7.79,20250106,50700,-9.96,20241203,35350,29.14,20240419,0.12,N,016360,5000,4584 억,,27603698,N,N,605,N,00,N diff --git a/016380/price/prices-20250301.csv b/016380/price/prices-20250301.csv index 606e566dbec2..96cf98b2a3fd 100644 --- a/016380/price/prices-20250301.csv +++ b/016380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,1406665865,208310,61.53,6750,6860,6700,8860,4780,6820,6752.60,6.62,0,-28455,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.21,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,1136,N,00,N +20250314,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6755,-65,5,-0.95,1309049900,193834,57.25,6750,6860,6700,8860,4780,6820,6753.29,6.62,0,-28360,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6756,2.88,0.36,12,0.19,2342.00,18893.00,7540,20240304,-10.41,5300,20240805,27.45,7150,-5.52,20250307,5490,23.04,20250102,7390,-8.59,20240326,5300,27.45,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,140318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,1160215845,171741,50.73,6750,6860,6700,8860,4780,6820,6755.43,6.62,0,-27339,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.17,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,130318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,1039441435,153801,45.43,6750,6860,6700,8860,4780,6820,6758.15,6.62,0,-17802,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.15,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,120320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6750,-70,5,-1.03,959866835,141980,41.94,6750,6860,6700,8860,4780,6820,6760.37,6.62,0,-14938,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6751,2.88,0.36,12,0.14,2342.00,18893.00,7540,20240304,-10.48,5300,20240805,27.36,7150,-5.59,20250307,5490,22.95,20250102,7390,-8.66,20240326,5300,27.36,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,110318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,849685700,125637,37.11,6750,6860,6700,8860,4780,6820,6762.79,6.62,0,-13466,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.13,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,100319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6750,-70,5,-1.03,585850590,86430,25.53,6750,6860,6710,8860,4780,6820,6778.08,6.62,0,-17996,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6751,2.88,0.36,12,0.09,2342.00,18893.00,7540,20240304,-10.48,5300,20240805,27.36,7150,-5.59,20250307,5490,22.95,20250102,7390,-8.66,20240326,5300,27.36,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N +20250314,090320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6810,-10,5,-0.15,36326530,5367,1.59,6750,6830,6740,8860,4780,6820,6763.21,6.62,0,-548,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6811,2.91,0.36,12,0.01,2342.00,18893.00,7540,20240304,-9.68,5300,20240805,28.49,7150,-4.76,20250307,5490,24.04,20250102,7390,-7.85,20240326,5300,28.49,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N 20250313,160317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6820,50,2,0.74,2293581295,338132,147.68,6760,6910,6610,8800,4740,6770,6783.09,6.57,0,37532,6916,6842,6746,6672,6576,6855,6685,5000,2030,5000,4870,10,1,100008897,6821,2.91,0.36,12,0.34,2342.00,18893.00,7700,20240229,-11.43,5300,20240805,28.68,7150,-4.62,20250307,5490,24.23,20250102,7390,-7.71,20240326,5300,28.68,20240805,1.56,N,016380,5000,5000 억,,6570955,N,N,861,N,00,N 20250313,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6770,0,3,0.00,2102971965,310076,135.43,6760,6910,6610,8800,4740,6770,6782.12,6.57,0,32461,6916,6842,6746,6672,6576,6855,6685,5000,2030,5000,4870,10,1,100008897,6771,2.89,0.36,12,0.31,2342.00,18893.00,7700,20240229,-12.08,5300,20240805,27.74,7150,-5.31,20250307,5490,23.32,20250102,7390,-8.39,20240326,5300,27.74,20240805,1.56,N,016380,5000,5000 억,,6570955,N,N,0,N,00,N 20250313,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6780,10,2,0.15,1880007170,277199,121.07,6760,6910,6610,8800,4740,6770,6782.16,6.57,0,29873,6916,6842,6746,6672,6576,6855,6685,5000,2030,5000,4870,10,1,100008897,6781,2.89,0.36,12,0.28,2342.00,18893.00,7700,20240229,-11.95,5300,20240805,27.92,7150,-5.17,20250307,5490,23.50,20250102,7390,-8.25,20240326,5300,27.92,20240805,1.56,N,016380,5000,5000 억,,6570955,N,N,0,N,00,N diff --git a/016450/price/prices-20250301.csv b/016450/price/prices-20250301.csv index b31ecf03a6ce..ccea8392d5d3 100644 --- a/016450/price/prices-20250301.csv +++ b/016450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4080,60,2,1.49,140328590,34627,112.63,4055,4080,4015,5220,2815,4020,4052.58,1.40,0,5089,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1632,2.89,0.32,12,0.09,1411.00,12849.00,7600,20241014,-46.32,3670,20250203,11.17,4260,-4.23,20250102,3670,11.17,20250203,7600,-46.32,20241014,3670,11.17,20250203,0.43,N,016450,500,200 억,,560805,N,N,12,N,00,N +20250314,150321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4070,50,2,1.24,118015380,29152,94.82,4055,4075,4015,5220,2815,4020,4048.28,1.40,0,2581,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1628,2.88,0.32,12,0.07,1411.00,12849.00,7600,20241014,-46.45,3670,20250203,10.90,4260,-4.46,20250102,3670,10.90,20250203,7600,-46.45,20241014,3670,10.90,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,140319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4055,35,2,0.87,44423130,11005,35.79,4055,4055,4015,5220,2815,4020,4036.63,1.40,0,-1320,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1622,2.87,0.32,12,0.03,1411.00,12849.00,7600,20241014,-46.64,3670,20250203,10.49,4260,-4.81,20250102,3670,10.49,20250203,7600,-46.64,20241014,3670,10.49,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,130318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4040,20,2,0.50,24086985,5976,19.44,4055,4055,4015,5220,2815,4020,4030.62,1.40,0,-2042,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1616,2.86,0.31,12,0.01,1411.00,12849.00,7600,20241014,-46.84,3670,20250203,10.08,4260,-5.16,20250102,3670,10.08,20250203,7600,-46.84,20241014,3670,10.08,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,120320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4040,20,2,0.50,13662770,3392,11.03,4055,4055,4015,5220,2815,4020,4027.94,1.40,0,-1229,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1616,2.86,0.31,12,0.01,1411.00,12849.00,7600,20241014,-46.84,3670,20250203,10.08,4260,-5.16,20250102,3670,10.08,20250203,7600,-46.84,20241014,3670,10.08,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,110318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,15,2,0.37,12989025,3225,10.49,4055,4055,4015,5220,2815,4020,4027.60,1.40,0,-1359,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1614,2.86,0.31,12,0.01,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,100319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4025,5,2,0.12,7142395,1773,5.77,4055,4055,4015,5220,2815,4020,4028.42,1.40,0,-471,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1610,2.85,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.04,3670,20250203,9.67,4260,-5.52,20250102,3670,9.67,20250203,7600,-47.04,20241014,3670,9.67,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N +20250314,090320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,0,3,0.00,101340,25,0.08,4055,4055,4020,5220,2815,4020,4053.60,1.40,0,-4,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1608,2.85,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N 20250313,160317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,15,2,0.37,123966686,30745,169.05,4025,4055,4005,5200,2805,4005,4032.09,1.37,0,7862,4061,4032,4016,3987,3971,4025,3980,200,1195,500,2640,5,1,40000000,1608,2.85,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,546105,N,N,115,N,00,N 20250313,150318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,15,2,0.37,120812116,29959,164.73,4025,4055,4005,5200,2805,4005,4032.58,1.37,0,8239,4061,4032,4016,3987,3971,4025,3980,200,1195,500,2640,5,1,40000000,1608,2.85,0.31,12,0.07,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,546105,N,N,45,N,00,N 20250313,140317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,15,2,0.37,114218135,28317,155.70,4025,4055,4005,5200,2805,4005,4033.55,1.37,0,8286,4061,4032,4016,3987,3971,4025,3980,200,1195,500,2640,5,1,40000000,1608,2.85,0.31,12,0.07,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,546105,N,N,45,N,00,N diff --git a/016580/price/prices-20250301.csv b/016580/price/prices-20250301.csv index 67c97dc43e7a..72131e7ef7c2 100644 --- a/016580/price/prices-20250301.csv +++ b/016580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,50,2,0.44,131046070,11390,139.02,11540,11540,11470,14910,8030,11470,11505.36,11.01,0,-2594,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.59,N,016580,500,97 억,,2047688,N,N,6,N,00,N +20250314,150321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,50,2,0.44,128329870,11154,136.14,11540,11540,11470,14910,8030,11470,11505.28,11.01,0,-2787,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,40,2,0.35,111765720,9713,118.55,11540,11540,11470,14910,8030,11470,11506.82,11.01,0,-2012,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,130319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,40,2,0.35,108522410,9431,115.11,11540,11540,11470,14910,8030,11470,11506.99,11.01,0,-2011,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,120320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,40,2,0.35,98163340,8530,104.11,11540,11540,11470,14910,8030,11470,11508.01,11.01,0,-1960,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,110319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,40,2,0.35,56899120,4948,60.39,11540,11540,11470,14910,8030,11470,11499.42,11.01,0,-1548,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2141,7.19,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,100320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,50,2,0.44,36273830,3155,38.51,11540,11540,11470,14910,8030,11470,11497.25,11.01,0,-1447,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2143,7.20,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N +20250314,090320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,0,3,0.00,184330,16,0.20,11540,11540,11470,14910,8030,11470,11520.62,11.01,0,-9,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2133,7.16,0.58,12,0.00,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N 20250313,160317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-20,5,-0.17,94091135,8193,98.07,11490,11540,11460,14930,8050,11490,11484.33,10.95,0,-56,11576,11532,11496,11452,11416,11515,11435,97,3440,500,8500,10,1,18600070,2133,7.16,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2037014,N,N,52,N,00,N 20250313,150318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-30,5,-0.26,92829515,8083,96.76,11490,11540,11460,14930,8050,11490,11484.54,10.95,0,-5,11576,11532,11496,11452,11416,11515,11435,97,3440,500,8500,10,1,18600070,2132,7.16,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.92,11250,20241209,1.87,12290,-6.75,20250113,11380,0.70,20250218,15900,-27.92,20240626,11250,1.87,20241209,0.59,N,016580,500,97 억,,2037014,N,N,22,N,00,N 20250313,140317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-30,5,-0.26,88942250,7744,92.70,11490,11540,11460,14930,8050,11490,11485.31,10.95,0,219,11576,11532,11496,11452,11416,11515,11435,97,3440,500,8500,10,1,18600070,2132,7.16,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.92,11250,20241209,1.87,12290,-6.75,20250113,11380,0.70,20250218,15900,-27.92,20240626,11250,1.87,20241209,0.59,N,016580,500,97 억,,2037014,N,N,22,N,00,N diff --git a/016590/price/prices-20250301.csv b/016590/price/prices-20250301.csv index 2306ca203be7..9c6e1d28d53d 100644 --- a/016590/price/prices-20250301.csv +++ b/016590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160319,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6570,300,2,4.78,320996890,50101,140.49,6210,6570,6210,8150,4390,6270,6406.99,2.88,0,3891,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2648,5.53,0.42,12,0.12,1188.00,15622.00,6570,20250314,0.00,4800,20240805,36.88,6570,0.00,20250314,5610,17.11,20250103,6570,0.00,20250314,4800,36.88,20240805,0.01,N,016590,500,201 억,,1160087,N,N,12,N,00,N +20250314,150322,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6540,270,2,4.31,289105690,45241,126.86,6210,6540,6210,8150,4390,6270,6390.35,2.88,0,3743,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2635,5.51,0.42,12,0.11,1188.00,15622.00,6540,20250314,0.00,4800,20240805,36.25,6540,0.00,20250314,5610,16.58,20250103,6540,0.00,20250314,4800,36.25,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,140319,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6480,210,2,3.35,241628980,37941,106.39,6210,6500,6210,8150,4390,6270,6368.55,2.88,0,3483,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2611,5.45,0.41,12,0.09,1188.00,15622.00,6500,20240327,-0.31,4800,20240805,35.00,6500,-0.31,20250314,5610,15.51,20250103,6500,-0.31,20240327,4800,35.00,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,130319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6400,130,2,2.07,200059540,31494,88.31,6210,6420,6210,8150,4390,6270,6352.31,2.88,0,1927,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2579,5.39,0.41,12,0.08,1188.00,15622.00,6500,20240327,-1.54,4800,20240805,33.33,6420,-0.31,20250314,5610,14.08,20250103,6500,-1.54,20240327,4800,33.33,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,120321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6390,120,2,1.91,178027980,28046,78.64,6210,6420,6210,8150,4390,6270,6347.71,2.88,0,2462,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2575,5.38,0.41,12,0.07,1188.00,15622.00,6500,20240327,-1.69,4800,20240805,33.12,6420,-0.47,20250314,5610,13.90,20250103,6500,-1.69,20240327,4800,33.12,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,110319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6400,130,2,2.07,167138150,26343,73.87,6210,6420,6210,8150,4390,6270,6344.69,2.88,0,2963,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2579,5.39,0.41,12,0.07,1188.00,15622.00,6500,20240327,-1.54,4800,20240805,33.33,6420,-0.31,20250314,5610,14.08,20250103,6500,-1.54,20240327,4800,33.33,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,100320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6350,80,2,1.28,89185040,14126,39.61,6210,6370,6210,8150,4390,6270,6313.54,2.88,0,179,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2559,5.35,0.41,12,0.04,1188.00,15622.00,6500,20240327,-2.31,4800,20240805,32.29,6370,-0.31,20250314,5610,13.19,20250103,6500,-2.31,20240327,4800,32.29,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N +20250314,090321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6290,20,2,0.32,15160560,2435,6.83,6210,6290,6210,8150,4390,6270,6226.10,2.88,0,1146,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2535,5.29,0.40,12,0.01,1188.00,15622.00,6500,20240327,-3.23,4800,20240805,31.04,6320,-0.47,20250313,5610,12.12,20250103,6500,-3.23,20240327,4800,31.04,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N 20250313,160318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6270,90,2,1.46,223123510,35662,195.64,6190,6320,6180,8030,4330,6180,6256.61,2.87,0,6749,6293,6236,6193,6136,6093,6215,6115,201,1850,500,4570,10,1,40297820,2527,5.28,0.40,12,0.09,1188.00,15622.00,6500,20240327,-3.54,4800,20240805,30.62,6320,-0.79,20250313,5610,11.76,20250103,6500,-3.54,20240327,4800,30.62,20240805,0.01,N,016590,500,201 억,,1155233,N,N,119,N,00,N 20250313,150318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6300,120,2,1.94,213380250,34110,187.13,6190,6320,6180,8030,4330,6180,6255.65,2.87,0,6361,6293,6236,6193,6136,6093,6215,6115,201,1850,500,4570,10,1,40297820,2539,5.30,0.40,12,0.08,1188.00,15622.00,6500,20240327,-3.08,4800,20240805,31.25,6320,-0.32,20250313,5610,12.30,20250103,6500,-3.08,20240327,4800,31.25,20240805,0.01,N,016590,500,201 억,,1155233,N,N,48,N,00,N 20250313,140318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6300,120,2,1.94,211536870,33817,185.52,6190,6320,6180,8030,4330,6180,6255.34,2.87,0,6419,6293,6236,6193,6136,6093,6215,6115,201,1850,500,4570,10,1,40297820,2539,5.30,0.40,12,0.08,1188.00,15622.00,6500,20240327,-3.08,4800,20240805,31.25,6320,-0.32,20250313,5610,12.30,20250103,6500,-3.08,20240327,4800,31.25,20240805,0.01,N,016590,500,201 억,,1155233,N,N,48,N,00,N diff --git a/016600/price/prices-20250301.csv b/016600/price/prices-20250301.csv index 33512009b592..a6d8a3a212da 100644 --- a/016600/price/prices-20250301.csv +++ b/016600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-10,5,-3.75,562993073,2191908,338.82,265,265,251,347,187,267,256.85,1.27,0,-105685,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,458,6.42,0.33,12,1.23,40.00,770.00,402,20240612,-36.07,217,20241209,18.43,294,-12.59,20250116,251,2.39,20250314,402,-36.07,20240612,217,18.43,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-13,5,-4.87,545265407,2122454,328.09,265,265,251,347,187,267,256.90,1.27,0,-78882,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,453,6.35,0.33,12,1.19,40.00,770.00,402,20240612,-36.82,217,20241209,17.05,294,-13.61,20250116,251,1.20,20250314,402,-36.82,20240612,217,17.05,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-11,5,-4.12,317755564,1228008,189.83,265,265,255,347,187,267,258.76,1.27,0,-33393,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,456,6.40,0.33,12,0.69,40.00,770.00,402,20240612,-36.32,217,20241209,17.97,294,-12.93,20250116,255,0.39,20250314,402,-36.32,20240612,217,17.97,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-8,5,-3.00,233246794,897745,138.77,265,265,257,347,187,267,259.81,1.27,0,-61898,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,462,6.47,0.34,12,0.50,40.00,770.00,402,20240612,-35.57,217,20241209,19.35,294,-11.90,20250116,257,0.78,20250314,402,-35.57,20240612,217,19.35,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-7,5,-2.62,191439314,735747,113.73,265,265,257,347,187,267,260.20,1.27,0,-62021,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,463,6.50,0.34,12,0.41,40.00,770.00,402,20240612,-35.32,217,20241209,19.82,294,-11.56,20250116,257,1.17,20250314,402,-35.32,20240612,217,19.82,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-7,5,-2.62,182461990,700989,108.36,265,265,257,347,187,267,260.29,1.27,0,-61395,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,463,6.50,0.34,12,0.39,40.00,770.00,402,20240612,-35.32,217,20241209,19.82,294,-11.56,20250116,257,1.17,20250314,402,-35.32,20240612,217,19.82,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,-9,5,-3.37,145989022,559645,86.51,265,265,257,347,187,267,260.86,1.27,0,-41317,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,460,6.45,0.34,12,0.31,40.00,770.00,402,20240612,-35.82,217,20241209,18.89,294,-12.24,20250116,257,0.39,20250314,402,-35.82,20240612,217,18.89,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N +20250314,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,9599859,36383,5.62,265,265,263,347,187,267,263.86,1.27,0,-1849,273,269,267,263,261,269,263,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.02,40.00,770.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,262,0.76,20250102,402,-34.33,20240612,217,21.66,20241209,2.12,N,016600,500,891 억,,2256528,N,N,0,N,00,N 20250313,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,172271074,646906,220.49,270,271,265,349,189,269,266.30,1.21,0,10700,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.36,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.19,N,016600,500,891 억,,2161128,N,N,0,N,00,N 20250313,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-4,5,-1.49,167803888,630128,214.77,270,271,265,349,189,269,266.30,1.21,0,11802,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,472,6.62,0.34,12,0.35,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,2.19,N,016600,500,891 억,,2161128,N,N,0,N,00,N 20250313,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,147957703,555299,189.26,270,271,265,349,189,269,266.45,1.21,0,21942,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.31,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.19,N,016600,500,891 억,,2161128,N,N,0,N,00,N diff --git a/016610/price/prices-20250301.csv b/016610/price/prices-20250301.csv index f960fd03b9d4..8c8e001f688e 100644 --- a/016610/price/prices-20250301.csv +++ b/016610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5900,-10,5,-0.17,382908250,65003,94.11,5920,5930,5850,7680,4140,5910,5890.61,6.29,0,9151,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2504,40.69,0.25,12,0.15,145.00,23875.00,6280,20240906,-6.05,3915,20240805,50.70,6120,-3.59,20250226,5150,14.56,20250106,6280,-6.05,20240906,3915,50.70,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,12,N,00,N +20250314,150322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,0,3,0.00,345349880,58631,84.89,5920,5930,5850,7680,4140,5910,5890.23,6.29,0,9222,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2509,40.76,0.25,12,0.14,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,140320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5900,-10,5,-0.17,302723400,51407,74.43,5920,5930,5850,7680,4140,5910,5888.76,6.29,0,9460,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2504,40.69,0.25,12,0.12,145.00,23875.00,6280,20240906,-6.05,3915,20240805,50.70,6120,-3.59,20250226,5150,14.56,20250106,6280,-6.05,20240906,3915,50.70,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,130319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,0,3,0.00,281522040,47814,69.23,5920,5930,5850,7680,4140,5910,5887.86,6.29,0,9411,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2509,40.76,0.25,12,0.11,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,120321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,0,3,0.00,246863540,41947,60.73,5920,5930,5850,7680,4140,5910,5885.13,6.29,0,5156,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2509,40.76,0.25,12,0.10,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,110319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,10,2,0.17,233786270,39730,57.52,5920,5930,5850,7680,4140,5910,5884.38,6.29,0,5072,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2513,40.83,0.25,12,0.09,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,100321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5900,-10,5,-0.17,198098410,33685,48.77,5920,5930,5850,7680,4140,5910,5880.91,6.29,0,7414,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2504,40.69,0.25,12,0.08,145.00,23875.00,6280,20240906,-6.05,3915,20240805,50.70,6120,-3.59,20250226,5150,14.56,20250106,6280,-6.05,20240906,3915,50.70,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N +20250314,090321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,10,2,0.17,23992230,4088,5.92,5920,5930,5850,7680,4140,5910,5868.94,6.29,0,1206,6056,5982,5916,5842,5776,5980,5840,2122,1770,5000,4490,10,1,42446389,2513,40.83,0.25,12,0.01,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.11,N,016610,5000,2122 억,,2668336,N,N,123,N,00,N 20250313,160318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,-30,5,-0.51,408558615,69067,95.44,5910,5990,5850,7720,4160,5940,5915.41,6.29,0,-1647,6040,5990,5930,5880,5820,5960,5850,2122,1780,5000,4510,10,1,42446389,2509,40.76,0.25,12,0.16,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.10,N,016610,5000,2122 억,,2671143,N,N,123,N,00,N 20250313,150319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,0,3,0.00,322337465,54474,75.27,5910,5990,5850,7720,4160,5940,5917.27,6.29,0,-9,6040,5990,5930,5880,5820,5960,5850,2122,1780,5000,4510,10,1,42446389,2521,40.97,0.25,12,0.13,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6120,-2.94,20250226,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.10,N,016610,5000,2122 억,,2671143,N,N,50,N,00,N 20250313,140318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5900,-40,5,-0.67,285457145,48244,66.66,5910,5990,5850,7720,4160,5940,5916.95,6.29,0,2539,6040,5990,5930,5880,5820,5960,5850,2122,1780,5000,4510,10,1,42446389,2504,40.69,0.25,12,0.11,145.00,23875.00,6280,20240906,-6.05,3915,20240805,50.70,6120,-3.59,20250226,5150,14.56,20250106,6280,-6.05,20240906,3915,50.70,20240805,0.10,N,016610,5000,2122 억,,2671143,N,N,50,N,00,N diff --git a/016670/price/prices-20250301.csv b/016670/price/prices-20250301.csv index 777697bd67b1..6b0a2d13cdfe 100644 --- a/016670/price/prices-20250301.csv +++ b/016670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,-120,5,-2.99,249806292,64149,329.15,4005,4145,3800,5210,2815,4015,3894.11,1.01,0,3194,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,192,-5.29,0.26,12,1.30,-736.00,14733.00,9746,20240322,-60.03,3245,20241114,20.03,5350,-27.20,20250306,3375,15.41,20250213,7920,-50.82,20240724,200,1847.50,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-160,5,-3.99,238764727,61294,314.51,4005,4145,3800,5210,2815,4015,3895.35,1.01,0,3484,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,191,-5.24,0.26,12,1.24,-736.00,14733.00,9746,20240322,-60.45,3245,20241114,18.80,5350,-27.94,20250306,3375,14.22,20250213,7920,-51.33,20240724,200,1827.50,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-155,5,-3.86,231748752,59476,305.18,4005,4145,3800,5210,2815,4015,3896.45,1.01,0,3526,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,191,-5.24,0.26,12,1.20,-736.00,14733.00,9746,20240322,-60.39,3245,20241114,18.95,5350,-27.85,20250306,3375,14.37,20250213,7920,-51.26,20240724,200,1830.00,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-135,5,-3.36,201688040,51688,265.22,4005,4145,3800,5210,2815,4015,3901.97,1.01,0,6026,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,192,-5.27,0.26,12,1.05,-736.00,14733.00,9746,20240322,-60.19,3245,20241114,19.57,5350,-27.48,20250306,3375,14.96,20250213,7920,-51.01,20240724,200,1840.00,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-155,5,-3.86,189294485,48482,248.77,4005,4145,3800,5210,2815,4015,3904.37,1.01,0,7581,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,191,-5.24,0.26,12,0.98,-736.00,14733.00,9746,20240322,-60.39,3245,20241114,18.95,5350,-27.85,20250306,3375,14.37,20250213,7920,-51.26,20240724,200,1830.00,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-210,5,-5.23,165184345,42229,216.68,4005,4145,3800,5210,2815,4015,3911.57,1.01,0,8239,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,188,-5.17,0.26,12,0.85,-736.00,14733.00,9746,20240322,-60.96,3245,20241114,17.26,5350,-28.88,20250306,3375,12.74,20250213,7920,-51.96,20240724,200,1802.50,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,-125,5,-3.11,104185155,26368,135.30,4005,4145,3825,5210,2815,4015,3951.13,1.01,0,7637,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,192,-5.29,0.26,12,0.53,-736.00,14733.00,9746,20240322,-60.09,3245,20241114,19.88,5350,-27.29,20250306,3375,15.26,20250213,7920,-50.88,20240724,200,1845.00,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N +20250314,090321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-10,5,-0.25,14511005,3621,18.58,4005,4030,4005,5210,2815,4015,4007.40,1.01,0,851,4151,4082,4046,3977,3941,4117,4012,25,1195,500,2400,5,1,4941846,198,-5.44,0.27,12,0.07,-736.00,14733.00,9746,20240322,-58.91,3245,20241114,23.42,5350,-25.14,20250306,3375,18.67,20250213,7920,-49.43,20240724,200,1902.50,20240320,0.00,N,016670,500,24 억,,50141,N,N,0,N,00,N 20250313,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,5,2,0.12,77049523,19034,58.89,4010,4115,4010,5210,2810,4010,4048.43,0.96,0,449,4126,4067,4001,3942,3876,4097,3972,25,1200,500,2400,5,1,4941846,198,-5.46,0.27,12,0.39,-736.00,14733.00,9746,20240322,-58.80,3245,20241114,23.73,5350,-24.95,20250306,3375,18.96,20250213,7920,-49.31,20240724,191,2002.09,20240313,0.00,N,016670,500,24 억,,47594,N,N,0,N,00,N 20250313,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,10,2,0.25,69768388,17221,53.28,4010,4115,4010,5210,2810,4010,4051.36,0.96,0,828,4126,4067,4001,3942,3876,4097,3972,25,1200,500,2400,5,1,4941846,199,-5.46,0.27,12,0.35,-736.00,14733.00,9746,20240322,-58.75,3245,20241114,23.88,5350,-24.86,20250306,3375,19.11,20250213,7920,-49.24,20240724,191,2004.71,20240313,0.00,N,016670,500,24 억,,47594,N,N,0,N,00,N 20250313,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,10,2,0.25,68329228,16863,52.17,4010,4115,4010,5210,2810,4010,4052.02,0.96,0,837,4126,4067,4001,3942,3876,4097,3972,25,1200,500,2400,5,1,4941846,199,-5.46,0.27,12,0.34,-736.00,14733.00,9746,20240322,-58.75,3245,20241114,23.88,5350,-24.86,20250306,3375,19.11,20250213,7920,-49.24,20240724,191,2004.71,20240313,0.00,N,016670,500,24 억,,47594,N,N,0,N,00,N diff --git a/016710/price/prices-20250301.csv b/016710/price/prices-20250301.csv index 7d9f71135186..c5f0fc692364 100644 --- a/016710/price/prices-20250301.csv +++ b/016710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-60,5,-0.85,44891080,6384,91.02,7020,7100,7000,9170,4950,7060,7031.81,1.03,0,17,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1126,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,N,016710,1000,160 억,,165924,N,N,5,N,00,N +20250314,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,0,3,0.00,19680960,2788,39.75,7020,7100,7020,9170,4950,7060,7059.17,1.03,0,5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1136,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,10,2,0.14,15642450,2216,31.59,7020,7100,7020,9170,4950,7060,7058.87,1.03,0,-5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1138,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6880,2.76,20250203,10210,-30.75,20240604,6770,4.43,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,130320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,0,3,0.00,15253980,2161,30.81,7020,7100,7020,9170,4950,7060,7058.76,1.03,0,-5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1136,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,0,3,0.00,14378540,2037,29.04,7020,7100,7020,9170,4950,7060,7058.68,1.03,0,-5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1136,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,110320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,0,3,0.00,12607420,1786,25.46,7020,7100,7020,9170,4950,7060,7059.03,1.03,0,-5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1136,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,100321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,10,2,0.14,11696490,1657,23.62,7020,7100,7020,9170,4950,7060,7058.84,1.03,0,-5,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1138,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6880,2.76,20250203,10210,-30.75,20240604,6770,4.43,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N +20250314,090322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7100,40,2,0.57,582740,83,1.18,7020,7100,7020,9170,4950,7060,7020.96,1.03,0,-12,7166,7112,7076,7022,6986,7095,7005,161,2110,1000,5220,10,1,16089459,1142,0.74,0.27,12,0.00,9558.00,26059.00,10210,20240604,-30.46,6770,20241210,4.87,7210,-1.53,20250106,6880,3.20,20250203,10210,-30.46,20240604,6770,4.87,20241210,0.00,N,016710,1000,160 억,,165924,N,N,41,N,00,N 20250313,160319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,10,2,0.14,49642990,7014,124.52,7120,7130,7040,9160,4940,7050,7077.70,1.00,0,74,7176,7112,7056,6992,6936,7145,7025,161,2110,1000,5210,10,1,16089459,1136,0.74,0.27,12,0.04,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,161650,N,N,41,N,00,N 20250313,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,10,2,0.14,40989030,5794,102.86,7120,7120,7040,9160,4940,7050,7074.39,1.00,0,143,7176,7112,7056,6992,6936,7145,7025,161,2110,1000,5210,10,1,16089459,1136,0.74,0.27,12,0.04,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,161650,N,N,10,N,00,N 20250313,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7055,5,2,0.07,40135605,5673,100.71,7120,7120,7040,9160,4940,7050,7074.85,1.00,0,143,7176,7112,7056,6992,6936,7145,7025,161,2110,1000,5210,10,1,16089459,1135,0.74,0.27,12,0.04,9558.00,26059.00,10210,20240604,-30.90,6770,20241210,4.21,7210,-2.15,20250106,6880,2.54,20250203,10210,-30.90,20240604,6770,4.21,20241210,0.00,N,016710,1000,160 억,,161650,N,N,10,N,00,N diff --git a/016740/price/prices-20250301.csv b/016740/price/prices-20250301.csv index 777e6f51a5ee..bb1ccc1681ff 100644 --- a/016740/price/prices-20250301.csv +++ b/016740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,-10,5,-0.32,23845375,7721,9.08,3075,3100,3075,4020,2170,3095,3088.38,1.67,0,-352,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,966,4.90,0.47,12,0.02,630.00,6554.00,4545,20240325,-32.12,2680,20240805,15.11,3310,-6.80,20250305,2750,12.18,20250203,4545,-32.12,20240325,2680,15.11,20240805,1.68,N,016740,2500,812 억,,521932,N,N,10,N,00,N +20250314,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,0,3,0.00,21531355,6971,8.20,3075,3100,3075,4020,2170,3095,3088.70,1.67,0,-375,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,969,4.91,0.47,12,0.02,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,14306135,4633,5.45,3075,3100,3075,4020,2170,3095,3087.88,1.67,0,-381,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,967,4.90,0.47,12,0.01,630.00,6554.00,4545,20240325,-32.01,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4545,-32.01,20240325,2680,15.30,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,130320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,-15,5,-0.48,9560485,3097,3.64,3075,3100,3075,4020,2170,3095,3087.01,1.67,0,-311,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,964,4.89,0.47,12,0.01,630.00,6554.00,4545,20240325,-32.23,2680,20240805,14.93,3310,-6.95,20250305,2750,12.00,20250203,4545,-32.23,20240325,2680,14.93,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,120322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,-10,5,-0.32,8340335,2702,3.18,3075,3100,3075,4020,2170,3095,3086.73,1.67,0,-311,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,966,4.90,0.47,12,0.01,630.00,6554.00,4545,20240325,-32.12,2680,20240805,15.11,3310,-6.80,20250305,2750,12.18,20250203,4545,-32.12,20240325,2680,15.11,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,110320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,6454610,2091,2.46,3075,3100,3075,4020,2170,3095,3086.85,1.67,0,-116,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,967,4.90,0.47,12,0.01,630.00,6554.00,4545,20240325,-32.01,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4545,-32.01,20240325,2680,15.30,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,100321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,0,3,0.00,2426335,787,0.93,3075,3100,3075,4020,2170,3095,3083.02,1.67,0,-97,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,969,4.91,0.47,12,0.00,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N +20250314,090322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,5,2,0.16,1245400,405,0.48,3075,3100,3075,4020,2170,3095,3075.06,1.67,0,-45,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,970,4.92,0.47,12,0.00,630.00,6554.00,4545,20240325,-31.79,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4545,-31.79,20240325,2680,15.67,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N 20250313,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,-30,5,-0.96,262686900,85061,111.15,3130,3140,3065,4060,2190,3125,3088.22,1.57,0,-6585,3188,3156,3118,3086,3048,3137,3067,812,935,2500,2310,5,1,31304984,969,4.91,0.47,12,0.27,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.69,N,016740,2500,812 억,,491817,N,N,99,N,00,N 20250313,150320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,-45,5,-1.44,258440775,83686,109.35,3130,3140,3065,4060,2190,3125,3088.22,1.57,0,-5598,3188,3156,3118,3086,3048,3137,3067,812,935,2500,2310,5,1,31304984,964,4.89,0.47,12,0.27,630.00,6554.00,4545,20240325,-32.23,2680,20240805,14.93,3310,-6.95,20250305,2750,12.00,20250203,4545,-32.23,20240325,2680,14.93,20240805,1.69,N,016740,2500,812 억,,491817,N,N,39,N,00,N 20250313,140319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,-45,5,-1.44,242473255,78494,102.57,3130,3140,3065,4060,2190,3125,3089.07,1.57,0,-4186,3188,3156,3118,3086,3048,3137,3067,812,935,2500,2310,5,1,31304984,964,4.89,0.47,12,0.25,630.00,6554.00,4545,20240325,-32.23,2680,20240805,14.93,3310,-6.95,20250305,2750,12.00,20250203,4545,-32.23,20240325,2680,14.93,20240805,1.69,N,016740,2500,812 억,,491817,N,N,39,N,00,N diff --git a/016790/price/prices-20250301.csv b/016790/price/prices-20250301.csv index e440cb4e832f..2693ffc162df 100644 --- a/016790/price/prices-20250301.csv +++ b/016790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,150323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,140321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,130321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,120322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,110321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,100322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250314,090322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250313,160319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,956,20240229,3.97,994,0.00,20250102,994,0.00,20250102,994,0.00,20240313,994,0.00,20240313,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250313,150320,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,956,20240229,3.97,994,0.00,20250102,994,0.00,20250102,994,0.00,20240313,994,0.00,20240313,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250313,140319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,956,20240229,3.97,994,0.00,20250102,994,0.00,20250102,994,0.00,20240313,994,0.00,20240313,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N diff --git a/016800/price/prices-20250301.csv b/016800/price/prices-20250301.csv index 14e7cb852bca..f39ce0d6ac9c 100644 --- a/016800/price/prices-20250301.csv +++ b/016800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,-500,5,-1.17,28251050,671,19.52,42050,42500,41800,55600,30000,42800,42100.83,19.86,0,71,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4865,7.27,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.07,33200,20240304,27.41,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,2,N,00,N +20250314,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-800,5,-1.87,20669150,491,14.29,42050,42500,41800,55600,30000,42800,42096.03,19.86,0,66,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,33200,20240304,26.51,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,140321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-800,5,-1.87,19789200,470,13.67,42050,42500,41850,55600,30000,42800,42104.68,19.86,0,60,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,33200,20240304,26.51,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,130321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-750,5,-1.75,19202550,456,13.27,42050,42500,41850,55600,30000,42800,42110.86,19.86,0,69,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,33200,20240304,26.66,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,120323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-750,5,-1.75,14880750,353,10.27,42050,42500,42050,55600,30000,42800,42155.10,19.86,0,8,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,33200,20240304,26.66,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,110321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42350,-450,5,-1.05,14585900,346,10.07,42050,42500,42050,55600,30000,42800,42155.78,19.86,0,8,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4870,7.28,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.98,33200,20240304,27.56,44850,-5.57,20250305,40250,5.22,20250203,58000,-26.98,20241025,34000,24.56,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,100322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42500,-300,5,-0.70,13700550,325,9.46,42050,42500,42050,55600,30000,42800,42155.54,19.86,0,-5,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4888,7.31,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.72,33200,20240304,28.01,44850,-5.24,20250305,40250,5.59,20250203,58000,-26.72,20241025,34000,25.00,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N +20250314,090323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,-500,5,-1.17,3364250,80,2.33,42050,42300,42050,55600,30000,42800,42053.12,19.86,0,0,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,33200,20240304,27.41,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N 20250313,160319,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42800,-500,5,-1.15,136383400,3235,414.21,43350,43350,41750,56200,30350,43300,42158.70,19.86,0,-410,44366,43832,43216,42682,42066,44100,42950,143,12900,1000,29440,50,1,11500000,4922,7.36,0.82,12,0.03,5817.00,52254.00,58000,20241025,-26.21,32900,20240229,30.09,44850,-4.57,20250305,40250,6.34,20250203,58000,-26.21,20241025,34000,25.88,20240418,0.00,N,016800,1000,143 억,,2284112,N,N,14,N,00,N 20250313,150320,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,-1550,5,-3.58,125887950,2986,382.33,43350,43350,41750,56200,30350,43300,42159.39,19.86,0,-210,44366,43832,43216,42682,42066,44100,42950,143,12900,1000,29440,50,1,11500000,4801,7.18,0.80,12,0.03,5817.00,52254.00,58000,20241025,-28.02,32900,20240229,26.90,44850,-6.91,20250305,40250,3.73,20250203,58000,-28.02,20241025,34000,22.79,20240418,0.00,N,016800,1000,143 억,,2284112,N,N,14,N,00,N 20250313,140320,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-1250,5,-2.89,119278100,2828,362.10,43350,43350,41800,56200,30350,43300,42177.55,19.86,0,-158,44366,43832,43216,42682,42066,44100,42950,143,12900,1000,29440,50,1,11500000,4836,7.23,0.80,12,0.02,5817.00,52254.00,58000,20241025,-27.50,32900,20240229,27.81,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2284112,N,N,14,N,00,N diff --git a/016880/price/prices-20250301.csv b/016880/price/prices-20250301.csv index cb0645b9025b..f02d9b95e7ee 100644 --- a/016880/price/prices-20250301.csv +++ b/016880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,0,3,0.00,49558634,58058,176.21,857,864,841,1116,602,859,853.60,2.40,0,5597,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,687,-6.51,0.99,12,0.07,-132.00,871.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,815,5.40,20250311,1627,-47.20,20240522,780,10.13,20241210,0.87,N,016880,500,422 억,,1916172,N,N,24,N,00,N +20250314,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,853,-6,5,-0.70,49050575,57466,174.41,857,864,841,1116,602,859,853.56,2.40,0,5677,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,682,-6.46,0.98,12,0.07,-132.00,871.00,1627,20240522,-47.57,780,20241210,9.36,1060,-19.53,20250106,815,4.66,20250311,1627,-47.57,20240522,780,9.36,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,855,-4,5,-0.47,45075870,52816,160.30,857,864,841,1116,602,859,853.45,2.40,0,3662,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,683,-6.48,0.98,12,0.07,-132.00,871.00,1627,20240522,-47.45,780,20241210,9.62,1060,-19.34,20250106,815,4.91,20250311,1627,-47.45,20240522,780,9.62,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,4,2,0.47,30559902,35769,108.56,857,864,841,1116,602,859,854.37,2.40,0,2186,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,690,-6.54,0.99,12,0.04,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,120323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,5,2,0.58,28452775,33317,101.12,857,864,841,1116,602,859,854.00,2.40,0,2167,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.04,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,0,3,0.00,16870620,19764,59.99,857,863,841,1116,602,859,853.60,2.40,0,2093,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,687,-6.51,0.99,12,0.02,-132.00,871.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,815,5.40,20250311,1627,-47.20,20240522,780,10.13,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,856,-3,5,-0.35,12173232,14279,43.34,857,863,841,1116,602,859,852.52,2.40,0,2826,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,684,-6.48,0.98,12,0.02,-132.00,871.00,1627,20240522,-47.39,780,20241210,9.74,1060,-19.25,20250106,815,5.03,20250311,1627,-47.39,20240522,780,9.74,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N +20250314,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,4,2,0.47,345612,403,1.22,857,863,856,1116,602,859,857.58,2.40,0,211,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,690,-6.54,0.99,12,0.00,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N 20250313,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,3,2,0.35,17667176,20548,12.79,850,866,850,1112,600,856,859.80,2.35,0,-5036,884,870,855,841,826,877,848,422,256,500,610,1,1,79927080,687,-6.51,0.99,12,0.03,-132.00,871.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,815,5.40,20250311,1627,-47.20,20240522,780,10.13,20241210,0.88,N,016880,500,422 억,,1875746,N,N,198,N,00,N 20250313,150321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,3,2,0.35,14587286,16957,10.56,850,866,850,1112,600,856,860.25,2.35,0,-4415,884,870,855,841,826,877,848,422,256,500,610,1,1,79927080,687,-6.51,0.99,12,0.02,-132.00,871.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,815,5.40,20250311,1627,-47.20,20240522,780,10.13,20241210,0.88,N,016880,500,422 억,,1875746,N,N,44,N,00,N 20250313,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,8,2,0.93,12058002,14016,8.72,850,866,850,1112,600,856,860.30,2.35,0,-3758,884,870,855,841,826,877,848,422,256,500,610,1,1,79927080,691,-6.55,0.99,12,0.02,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.88,N,016880,500,422 억,,1875746,N,N,44,N,00,N diff --git a/016920/price/prices-20250301.csv b/016920/price/prices-20250301.csv index 899aabe16598..a718d5e24bbc 100644 --- a/016920/price/prices-20250301.csv +++ b/016920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,105,2,5.22,674250769,325589,109.79,1998,2130,1970,2610,1410,2010,2070.81,2.55,0,24282,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,560,32.54,0.83,12,1.23,65.00,2546.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,105,2,5.22,606449213,293590,99.00,1998,2130,1970,2610,1410,2010,2065.63,2.55,0,29600,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,560,32.54,0.83,12,1.11,65.00,2546.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,80,2,3.98,421057503,205814,69.40,1998,2095,1970,2610,1410,2010,2045.82,2.55,0,37964,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,554,32.15,0.82,12,0.78,65.00,2546.00,3380,20241211,-38.17,1081,20241125,93.34,2625,-20.38,20250115,1700,22.94,20250207,3380,-38.17,20241211,1081,93.34,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,70,2,3.48,350006716,171645,57.88,1998,2095,1970,2610,1410,2010,2039.13,2.55,0,21890,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,551,32.00,0.82,12,0.65,65.00,2546.00,3380,20241211,-38.46,1081,20241125,92.41,2625,-20.76,20250115,1700,22.35,20250207,3380,-38.46,20241211,1081,92.41,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,25,2,1.24,255703229,126248,42.57,1998,2075,1970,2610,1410,2010,2025.40,2.55,0,3467,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,539,31.31,0.80,12,0.48,65.00,2546.00,3380,20241211,-39.79,1081,20241125,88.25,2625,-22.48,20250115,1700,19.71,20250207,3380,-39.79,20241211,1081,88.25,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,20,2,1.00,148166849,73751,24.87,1998,2045,1970,2610,1410,2010,2009.01,2.55,0,-11438,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,538,31.23,0.80,12,0.28,65.00,2546.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,10,2,0.50,117295839,58533,19.74,1998,2045,1970,2610,1410,2010,2003.93,2.55,0,-10811,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,535,31.08,0.79,12,0.22,65.00,2546.00,3380,20241211,-40.24,1081,20241125,86.86,2625,-23.05,20250115,1700,18.82,20250207,3380,-40.24,20241211,1081,86.86,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N +20250314,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,-30,5,-1.49,7045478,3543,1.19,1998,1998,1980,2610,1410,2010,1988.56,2.55,0,-321,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,1,1,26493538,525,30.46,0.78,12,0.01,65.00,2546.00,3380,20241211,-41.42,1081,20241125,83.16,2625,-24.57,20250115,1700,16.47,20250207,3380,-41.42,20241211,1081,83.16,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N 20250313,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,43,2,2.19,582729790,292864,112.46,1967,2050,1921,2555,1377,1967,1989.76,2.39,0,27427,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,5,1,26493538,533,30.92,0.79,12,1.11,65.00,2546.00,3380,20241211,-40.53,1081,20241125,85.94,2625,-23.43,20250115,1700,18.24,20250207,3380,-40.53,20241211,1081,85.94,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N 20250313,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,30,2,1.53,565202218,284067,109.08,1967,2050,1921,2555,1377,1967,1989.68,2.39,0,29097,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,529,30.72,0.78,12,1.07,65.00,2546.00,3380,20241211,-40.92,1081,20241125,84.74,2625,-23.92,20250115,1700,17.47,20250207,3380,-40.92,20241211,1081,84.74,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N 20250313,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,63,2,3.20,481422381,242309,93.05,1967,2050,1921,2555,1377,1967,1986.81,2.39,0,14013,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,5,1,26493538,538,31.23,0.80,12,0.91,65.00,2546.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N diff --git a/017000/price/prices-20250301.csv b/017000/price/prices-20250301.csv index 01b5e6a094cf..7c5cdcbc6217 100644 --- a/017000/price/prices-20250301.csv +++ b/017000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-20,5,-0.65,80762928,26608,159.59,3070,3070,3025,3990,2150,3070,3035.29,1.32,0,11214,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,356,4.31,0.34,12,0.23,707.00,8875.00,4280,20240820,-28.74,2170,20240705,40.55,3475,-12.23,20250225,2650,15.09,20250203,4280,-28.74,20240820,2170,40.55,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-10,5,-0.33,69820378,23023,138.09,3070,3070,3025,3990,2150,3070,3032.64,1.32,0,12012,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,357,4.33,0.34,12,0.20,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-20,5,-0.65,67244003,22179,133.02,3070,3070,3025,3990,2150,3070,3031.88,1.32,0,12160,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,356,4.31,0.34,12,0.19,707.00,8875.00,4280,20240820,-28.74,2170,20240705,40.55,3475,-12.23,20250225,2650,15.09,20250203,4280,-28.74,20240820,2170,40.55,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,-25,5,-0.81,64142797,21164,126.94,3070,3070,3025,3990,2150,3070,3030.75,1.32,0,12467,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,355,4.31,0.34,12,0.18,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-10,5,-0.33,57877977,19107,114.60,3070,3070,3025,3990,2150,3070,3029.15,1.32,0,12116,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,357,4.33,0.34,12,0.16,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,110322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-35,5,-1.14,46382812,15321,91.89,3070,3070,3025,3990,2150,3070,3027.40,1.32,0,9194,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,354,4.29,0.34,12,0.13,707.00,8875.00,4280,20240820,-29.09,2170,20240705,39.86,3475,-12.66,20250225,2650,14.53,20250203,4280,-29.09,20240820,2170,39.86,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-45,5,-1.47,38843697,12832,76.96,3070,3070,3025,3990,2150,3070,3027.10,1.32,0,8758,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,353,4.28,0.34,12,0.11,707.00,8875.00,4280,20240820,-29.32,2170,20240705,39.40,3475,-12.95,20250225,2650,14.15,20250203,4280,-29.32,20240820,2170,39.40,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N +20250314,090323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,0,3,0.00,138150,45,0.27,3070,3070,3070,3990,2150,3070,3070.00,1.32,0,-6,3223,3146,3073,2996,2923,3185,3035,610,920,5000,2080,5,1,11668027,358,4.34,0.35,12,0.00,707.00,8875.00,4280,20240820,-28.27,2170,20240705,41.47,3475,-11.65,20250225,2650,15.85,20250203,4280,-28.27,20240820,2170,41.47,20240705,0.04,N,017000,5000,609 억,,153646,N,N,0,N,00,N 20250313,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,25,2,0.82,50792927,16665,31.84,3045,3150,3000,3955,2135,3045,3047.73,1.33,0,-1129,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,358,4.34,0.35,12,0.14,707.00,8875.00,4280,20240820,-28.27,2170,20240705,41.47,3475,-11.65,20250225,2650,15.85,20250203,4280,-28.27,20240820,2170,41.47,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N 20250313,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-10,5,-0.33,41702257,13692,26.16,3045,3150,3000,3955,2135,3045,3045.74,1.33,0,-171,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,354,4.29,0.34,12,0.12,707.00,8875.00,4280,20240820,-29.09,2170,20240705,39.86,3475,-12.66,20250225,2650,14.53,20250203,4280,-29.09,20240820,2170,39.86,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N 20250313,140320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,0,3,0.00,39614097,13004,24.84,3045,3150,3000,3955,2135,3045,3046.30,1.33,0,-168,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,355,4.31,0.34,12,0.11,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N diff --git a/017040/price/prices-20250301.csv b/017040/price/prices-20250301.csv index e91699febaba..58d1b5cfcd8c 100644 --- a/017040/price/prices-20250301.csv +++ b/017040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,9,2,0.63,178749944,124697,25.99,1428,1452,1420,1856,1000,1428,1433.47,2.72,0,33474,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,623,5.96,0.51,12,0.29,241.00,2835.00,3320,20240508,-56.72,1250,20241031,14.96,1740,-17.41,20250113,1361,5.58,20250311,3320,-56.72,20240508,1250,14.96,20241031,2.69,N,017040,500,216 억,,1178542,N,N,13,N,00,N +20250314,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1443,15,2,1.05,175817835,122657,25.56,1428,1452,1420,1856,1000,1428,1433.41,2.72,0,33485,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,625,5.99,0.51,12,0.28,241.00,2835.00,3320,20240508,-56.54,1250,20241031,15.44,1740,-17.07,20250113,1361,6.02,20250311,3320,-56.54,20240508,1250,15.44,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,9,2,0.63,154046311,107555,22.42,1428,1452,1420,1856,1000,1428,1432.26,2.72,0,41960,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,623,5.96,0.51,12,0.25,241.00,2835.00,3320,20240508,-56.72,1250,20241031,14.96,1740,-17.41,20250113,1361,5.58,20250311,3320,-56.72,20240508,1250,14.96,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,130322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1431,3,2,0.21,145633951,101679,21.19,1428,1452,1420,1856,1000,1428,1432.29,2.72,0,39824,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,620,5.94,0.50,12,0.23,241.00,2835.00,3320,20240508,-56.90,1250,20241031,14.48,1740,-17.76,20250113,1361,5.14,20250311,3320,-56.90,20240508,1250,14.48,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1429,1,2,0.07,132130945,92245,19.23,1428,1452,1420,1856,1000,1428,1432.39,2.72,0,35396,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,619,5.93,0.50,12,0.21,241.00,2835.00,3320,20240508,-56.96,1250,20241031,14.32,1740,-17.87,20250113,1361,5.00,20250311,3320,-56.96,20240508,1250,14.32,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,110322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1434,6,2,0.42,123582236,86268,17.98,1428,1452,1420,1856,1000,1428,1432.54,2.72,0,31349,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,621,5.95,0.51,12,0.20,241.00,2835.00,3320,20240508,-56.81,1250,20241031,14.72,1740,-17.59,20250113,1361,5.36,20250311,3320,-56.81,20240508,1250,14.72,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1445,17,2,1.19,67592686,46902,9.78,1428,1452,1428,1856,1000,1428,1441.16,2.72,0,17439,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,626,6.00,0.51,12,0.11,241.00,2835.00,3320,20240508,-56.48,1250,20241031,15.60,1740,-16.95,20250113,1361,6.17,20250311,3320,-56.48,20240508,1250,15.60,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N +20250314,090324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1438,10,2,0.70,5743803,4022,0.84,1428,1438,1428,1856,1000,1428,1428.10,2.72,0,-1246,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,623,5.97,0.51,12,0.01,241.00,2835.00,3320,20240508,-56.69,1250,20241031,15.04,1740,-17.36,20250113,1361,5.66,20250311,3320,-56.69,20240508,1250,15.04,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N 20250313,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1428,12,2,0.85,688401149,478904,315.64,1416,1475,1408,1840,992,1416,1437.45,2.80,0,-49159,1447,1431,1406,1390,1365,1439,1398,217,424,500,1040,1,1,43337615,619,5.93,0.50,12,1.11,241.00,2835.00,3320,20240508,-56.99,1250,20241031,14.24,1740,-17.93,20250113,1361,4.92,20250311,3320,-56.99,20240508,1250,14.24,20241031,2.69,N,017040,500,216 억,,1214382,N,N,126,N,00,N 20250313,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1425,9,2,0.64,684480931,476151,313.82,1416,1475,1408,1840,992,1416,1437.53,2.80,0,-47579,1447,1431,1406,1390,1365,1439,1398,217,424,500,1040,1,1,43337615,618,5.91,0.50,12,1.10,241.00,2835.00,3320,20240508,-57.08,1250,20241031,14.00,1740,-18.10,20250113,1361,4.70,20250311,3320,-57.08,20240508,1250,14.00,20241031,2.69,N,017040,500,216 억,,1214382,N,N,51,N,00,N 20250313,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1418,2,2,0.14,640646226,445320,293.50,1416,1475,1408,1840,992,1416,1438.62,2.80,0,-56704,1447,1431,1406,1390,1365,1439,1398,217,424,500,1040,1,1,43337615,615,5.88,0.50,12,1.03,241.00,2835.00,3320,20240508,-57.29,1250,20241031,13.44,1740,-18.51,20250113,1361,4.19,20250311,3320,-57.29,20240508,1250,13.44,20241031,2.69,N,017040,500,216 억,,1214382,N,N,51,N,00,N diff --git a/017180/price/prices-20250301.csv b/017180/price/prices-20250301.csv index 4650fe428177..2ca359113448 100644 --- a/017180/price/prices-20250301.csv +++ b/017180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1633,15,2,0.93,32094859,19708,162.70,1620,1636,1620,2100,1133,1618,1628.52,2.03,0,-3090,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,554,-12.28,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.02,1596,20250210,2.32,1932,-15.48,20250108,1596,2.32,20250210,2970,-45.02,20240731,1596,2.32,20250210,0.68,N,017180,500,169 억,,689609,N,N,10,N,00,N +20250314,150325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,7,2,0.43,31510245,19350,159.75,1620,1636,1620,2100,1133,1618,1628.44,2.03,0,-2976,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,552,-12.22,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.29,1596,20250210,1.82,1932,-15.89,20250108,1596,1.82,20250210,2970,-45.29,20240731,1596,1.82,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,140323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1626,8,2,0.49,19423257,11921,98.41,1620,1636,1620,2100,1133,1618,1629.33,2.03,0,-216,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,552,-12.23,0.65,12,0.04,-133.00,2494.00,2970,20240731,-45.25,1596,20250210,1.88,1932,-15.84,20250108,1596,1.88,20250210,2970,-45.25,20240731,1596,1.88,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,130322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1629,11,2,0.68,17499016,10738,88.65,1620,1636,1620,2100,1133,1618,1629.63,2.03,0,-305,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,553,-12.25,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.15,1596,20250210,2.07,1932,-15.68,20250108,1596,2.07,20250210,2970,-45.15,20240731,1596,2.07,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,120324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,7,2,0.43,16769669,10290,84.95,1620,1636,1620,2100,1133,1618,1629.71,2.03,0,-692,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,552,-12.22,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.29,1596,20250210,1.82,1932,-15.89,20250108,1596,1.82,20250210,2970,-45.29,20240731,1596,1.82,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,110322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1632,14,2,0.87,12405452,7605,62.78,1620,1636,1620,2100,1133,1618,1631.22,2.03,0,-692,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,554,-12.27,0.65,12,0.02,-133.00,2494.00,2970,20240731,-45.05,1596,20250210,2.26,1932,-15.53,20250108,1596,2.26,20250210,2970,-45.05,20240731,1596,2.26,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,100323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1634,16,2,0.99,4949305,3037,25.07,1620,1634,1620,2100,1133,1618,1629.67,2.03,0,-231,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,555,-12.29,0.66,12,0.01,-133.00,2494.00,2970,20240731,-44.98,1596,20250210,2.38,1932,-15.42,20250108,1596,2.38,20250210,2970,-44.98,20240731,1596,2.38,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N +20250314,090324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1622,4,2,0.25,34060,21,0.17,1620,1622,1620,2100,1133,1618,1621.90,2.03,0,-17,1626,1621,1619,1614,1612,1624,1617,170,482,500,1030,1,1,33953454,551,-12.20,0.65,12,0.00,-133.00,2494.00,2970,20240731,-45.39,1596,20250210,1.63,1932,-16.05,20250108,1596,1.63,20250210,2970,-45.39,20240731,1596,1.63,20250210,0.68,N,017180,500,169 억,,689609,N,N,97,N,00,N 20250313,160321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,1,2,0.06,19212285,11872,59.66,1617,1624,1617,2100,1132,1617,1618.29,1.98,0,-2905,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.17,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.68,N,017180,500,169 억,,670814,N,N,97,N,00,N 20250313,150322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,3,2,0.19,16532969,10217,51.35,1617,1624,1617,2100,1132,1617,1618.18,1.98,0,-2560,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,550,-12.18,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.45,1596,20250210,1.50,1932,-16.15,20250108,1596,1.50,20250210,2970,-45.45,20240731,1596,1.50,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N 20250313,140321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,1,2,0.06,16524869,10212,51.32,1617,1624,1617,2100,1132,1617,1618.18,1.98,0,-2556,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.17,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N diff --git a/017250/price/prices-20250301.csv b/017250/price/prices-20250301.csv index aa731065a62f..f63b82afbefe 100644 --- a/017250/price/prices-20250301.csv +++ b/017250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,-7,5,-0.62,14539807,12981,61.99,1125,1125,1115,1462,788,1125,1120.08,0.00,0,-307,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,235,10.16,0.56,09,0.06,110.00,1999.00,1465,20240610,-23.69,922,20241210,21.26,1338,-16.44,20250304,1070,4.49,20250224,1465,-23.69,20240610,922,21.26,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,150325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1122,-3,5,-0.27,12968700,11578,55.29,1125,1125,1115,1462,788,1125,1120.12,0.00,0,17,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.20,0.56,09,0.06,110.00,1999.00,1465,20240610,-23.41,922,20241210,21.69,1338,-16.14,20250304,1070,4.86,20250224,1465,-23.41,20240610,922,21.69,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,140323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,-6,5,-0.53,12366480,11041,52.72,1125,1125,1115,1462,788,1125,1120.05,0.00,0,106,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,235,10.17,0.56,09,0.05,110.00,1999.00,1465,20240610,-23.62,922,20241210,21.37,1338,-16.37,20250304,1070,4.58,20250224,1465,-23.62,20240610,922,21.37,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,130322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,-4,5,-0.36,10508757,9382,44.80,1125,1125,1115,1462,788,1125,1120.10,0.00,0,-310,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.19,0.56,09,0.04,110.00,1999.00,1465,20240610,-23.48,922,20241210,21.58,1338,-16.22,20250304,1070,4.77,20250224,1465,-23.48,20240610,922,21.58,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,120324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,-4,5,-0.36,9080309,8107,38.71,1125,1125,1115,1462,788,1125,1120.06,0.00,0,-10,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.19,0.56,09,0.04,110.00,1999.00,1465,20240610,-23.48,922,20241210,21.58,1338,-16.22,20250304,1070,4.77,20250224,1465,-23.48,20240610,922,21.58,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,110323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,-5,5,-0.44,9019797,8053,38.45,1125,1125,1115,1462,788,1125,1120.05,0.00,0,-10,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.18,0.56,09,0.04,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1338,-16.29,20250304,1070,4.67,20250224,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,100324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,-5,5,-0.44,5713515,5101,24.36,1125,1125,1115,1462,788,1125,1120.08,0.00,0,-10,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.18,0.56,09,0.02,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1338,-16.29,20250304,1070,4.67,20250224,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250314,090324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1123,-2,5,-0.18,383354,343,1.64,1125,1125,1115,1462,788,1125,1117.65,0.00,0,-10,1135,1130,1125,1120,1115,1127,1117,105,337,500,810,1,1,21045467,236,10.21,0.56,09,0.00,110.00,1999.00,1465,20240610,-23.34,922,20241210,21.80,1338,-16.07,20250304,1070,4.95,20250224,1465,-23.34,20240610,922,21.80,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250313,160321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,4,2,0.36,23510199,20942,119.50,1130,1130,1120,1457,785,1121,1122.63,0.00,0,-640,1127,1123,1118,1114,1109,1126,1117,105,336,500,800,1,1,21045467,237,10.23,0.56,09,0.10,110.00,1999.00,1465,20240610,-23.21,922,20241210,22.02,1338,-15.92,20250304,1070,5.14,20250224,1465,-23.21,20240610,922,22.02,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250313,150322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1124,3,2,0.27,23319313,20772,118.53,1130,1130,1120,1457,785,1121,1122.63,0.00,0,-649,1127,1123,1118,1114,1109,1126,1117,105,336,500,800,1,1,21045467,237,10.22,0.56,09,0.10,110.00,1999.00,1465,20240610,-23.28,922,20241210,21.91,1338,-15.99,20250304,1070,5.05,20250224,1465,-23.28,20240610,922,21.91,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250313,140321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1123,2,2,0.18,14508491,12918,73.71,1130,1130,1120,1457,785,1121,1123.12,0.00,0,-655,1127,1123,1118,1114,1109,1126,1117,105,336,500,800,1,1,21045467,236,10.21,0.56,09,0.06,110.00,1999.00,1465,20240610,-23.34,922,20241210,21.80,1338,-16.07,20250304,1070,4.95,20250224,1465,-23.34,20240610,922,21.80,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250301.csv b/017370/price/prices-20250301.csv index d03d226aaa96..a676cdc03c42 100644 --- a/017370/price/prices-20250301.csv +++ b/017370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6150,150,2,2.50,214804990,35124,26.67,5940,6190,5940,7800,4200,6000,6115.62,1.58,0,13471,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1126,15.15,1.07,12,0.19,406.00,5733.00,9180,20240422,-33.01,5230,20241209,17.59,6940,-11.38,20250225,5250,17.14,20250203,9180,-33.01,20240422,5230,17.59,20241209,1.55,N,017370,500,91 억,,290148,N,N,5,N,00,N +20250314,150326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6170,170,2,2.83,174019950,28488,21.63,5940,6170,5940,7800,4200,6000,6108.54,1.58,0,11947,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1130,15.20,1.08,12,0.16,406.00,5733.00,9180,20240422,-32.79,5230,20241209,17.97,6940,-11.10,20250225,5250,17.52,20250203,9180,-32.79,20240422,5230,17.97,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,140323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,90,2,1.50,83436620,13752,10.44,5940,6120,5940,7800,4200,6000,6067.24,1.58,0,6349,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1115,15.00,1.06,12,0.08,406.00,5733.00,9180,20240422,-33.66,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,130323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,90,2,1.50,61177150,10106,7.67,5940,6120,5940,7800,4200,6000,6053.55,1.58,0,3187,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1115,15.00,1.06,12,0.06,406.00,5733.00,9180,20240422,-33.66,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,120325,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,120,2,2.00,50997280,8429,6.40,5940,6120,5940,7800,4200,6000,6050.22,1.58,0,3168,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1121,15.07,1.07,12,0.05,406.00,5733.00,9180,20240422,-33.33,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,110323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,120,2,2.00,38816890,6433,4.89,5940,6120,5940,7800,4200,6000,6034.03,1.58,0,2529,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1121,15.07,1.07,12,0.04,406.00,5733.00,9180,20240422,-33.33,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,100324,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6040,40,2,0.67,19247210,3210,2.44,5940,6070,5940,7800,4200,6000,5996.02,1.58,0,1017,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1106,14.88,1.05,12,0.02,406.00,5733.00,9180,20240422,-34.20,5230,20241209,15.49,6940,-12.97,20250225,5250,15.05,20250203,9180,-34.20,20240422,5230,15.49,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N +20250314,090324,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5980,-20,5,-0.33,1842240,310,0.24,5940,5990,5940,7800,4200,6000,5942.71,1.58,0,-58,6300,6150,6050,5900,5800,6225,5975,92,1800,500,4320,10,1,18314054,1095,14.73,1.04,12,0.00,406.00,5733.00,9180,20240422,-34.86,5230,20241209,14.34,6940,-13.83,20250225,5250,13.90,20250203,9180,-34.86,20240422,5230,14.34,20241209,1.55,N,017370,500,91 억,,290148,N,N,52,N,00,N 20250313,160321,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6000,30,2,0.50,373808250,61666,182.87,5960,6200,5950,7760,4180,5970,6061.82,1.58,0,1960,6116,6042,5946,5872,5776,6080,5910,92,1790,500,4290,10,1,18314054,1099,14.78,1.05,12,0.34,406.00,5733.00,9180,20240422,-34.64,5230,20241209,14.72,6940,-13.54,20250225,5250,14.29,20250203,9180,-34.64,20240422,5230,14.72,20241209,1.53,N,017370,500,91 억,,289453,N,N,52,N,00,N 20250313,150322,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5950,-20,5,-0.34,355900450,58673,174.00,5960,6200,5950,7760,4180,5970,6065.83,1.58,0,2483,6116,6042,5946,5872,5776,6080,5910,92,1790,500,4290,10,1,18314054,1090,14.66,1.04,12,0.32,406.00,5733.00,9180,20240422,-35.19,5230,20241209,13.77,6940,-14.27,20250225,5250,13.33,20250203,9180,-35.19,20240422,5230,13.77,20241209,1.53,N,017370,500,91 억,,289453,N,N,23,N,00,N 20250313,140322,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5980,10,2,0.17,283638060,46568,138.10,5960,6200,5960,7760,4180,5970,6090.84,1.58,0,1071,6116,6042,5946,5872,5776,6080,5910,92,1790,500,4290,10,1,18314054,1095,14.73,1.04,12,0.25,406.00,5733.00,9180,20240422,-34.86,5230,20241209,14.34,6940,-13.83,20250225,5250,13.90,20250203,9180,-34.86,20240422,5230,14.34,20241209,1.53,N,017370,500,91 억,,289453,N,N,23,N,00,N diff --git a/017390/price/prices-20250301.csv b/017390/price/prices-20250301.csv index c4c7eb29f16f..c39eb8332f37 100644 --- a/017390/price/prices-20250301.csv +++ b/017390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,0,3,0.00,63981200,1301,89.48,49200,49350,49100,63900,34450,49200,49178.48,1.49,0,-146,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2460,12.21,0.22,12,0.03,4029.00,221474.00,60000,20240304,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74416,N,N,2,N,00,N +20250314,150326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49250,50,2,0.10,62357200,1268,87.21,49200,49350,49100,63900,34450,49200,49177.60,1.49,0,-144,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2463,12.22,0.22,12,0.03,4029.00,221474.00,60000,20240304,-17.92,48050,20250213,2.50,50300,-2.09,20250103,48050,2.50,20250213,60000,-17.92,20240603,48050,2.50,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,140324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,57982650,1179,81.09,49200,49350,49100,63900,34450,49200,49179.52,1.49,0,-138,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.02,4029.00,221474.00,60000,20240304,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,130323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,48135250,979,67.33,49200,49350,49100,63900,34450,49200,49167.77,1.49,0,-131,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.02,4029.00,221474.00,60000,20240304,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,120325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-100,5,-0.20,46021200,936,64.37,49200,49350,49100,63900,34450,49200,49167.95,1.49,0,-128,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2455,12.19,0.22,12,0.02,4029.00,221474.00,60000,20240304,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,110323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,0,3,0.00,28440800,578,39.75,49200,49350,49150,63900,34450,49200,49205.54,1.49,0,-119,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2460,12.21,0.22,12,0.01,4029.00,221474.00,60000,20240304,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,100324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,0,3,0.00,14816150,301,20.70,49200,49350,49200,63900,34450,49200,49223.09,1.49,0,-9,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2460,12.21,0.22,12,0.01,4029.00,221474.00,60000,20240304,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N +20250314,090325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,0,3,0.00,0,0,0.00,0,0,0,63900,34450,49200,0.00,1.49,0,0,49800,49500,49350,49050,48900,49425,48975,350,14700,5000,37390,50,1,5000000,2460,12.21,0.22,12,0.00,4029.00,221474.00,60000,20240304,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74416,N,N,13,N,00,N 20250313,160322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,-100,5,-0.20,70583300,1431,71.12,49550,49650,49200,64000,34550,49300,49324.46,1.48,0,-299,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2460,12.21,0.22,12,0.03,4029.00,221474.00,60200,20240229,-18.27,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74015,N,N,13,N,00,N 20250313,150323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49250,-50,5,-0.10,64973000,1317,65.46,49550,49650,49200,64000,34550,49300,49334.09,1.48,0,-298,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2463,12.22,0.22,12,0.03,4029.00,221474.00,60200,20240229,-18.19,48050,20250213,2.50,50300,-2.09,20250103,48050,2.50,20250213,60000,-17.92,20240603,48050,2.50,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N 20250313,140322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,0,3,0.00,57339300,1162,57.75,49550,49650,49200,64000,34550,49300,49345.35,1.48,0,-194,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2465,12.24,0.22,12,0.02,4029.00,221474.00,60200,20240229,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N diff --git a/017480/price/prices-20250301.csv b/017480/price/prices-20250301.csv index 63a29b6fcbe0..89774d86b344 100644 --- a/017480/price/prices-20250301.csv +++ b/017480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-10,5,-0.23,36410730,8213,168.09,4420,4485,4395,5730,3090,4410,4433.30,0.58,0,-76,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,691,12.54,0.35,12,0.05,351.00,12485.00,5460,20240418,-19.41,4175,20250203,5.39,4735,-7.07,20250305,4175,5.39,20250203,5460,-19.41,20240418,4175,5.39,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,-15,5,-0.34,33846540,7630,156.16,4420,4485,4395,5730,3090,4410,4435.98,0.58,0,-61,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,690,12.52,0.35,12,0.05,351.00,12485.00,5460,20240418,-19.51,4175,20250203,5.27,4735,-7.18,20250305,4175,5.27,20250203,5460,-19.51,20240418,4175,5.27,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,0,3,0.00,30085740,6775,138.66,4420,4485,4395,5730,3090,4410,4440.70,0.58,0,-59,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,692,12.56,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,0,3,0.00,28859255,6496,132.95,4420,4485,4395,5730,3090,4410,4442.62,0.58,0,-57,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,692,12.56,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-5,5,-0.11,28177120,6341,129.78,4420,4485,4395,5730,3090,4410,4443.64,0.58,0,-56,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,692,12.55,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.32,4175,20250203,5.51,4735,-6.97,20250305,4175,5.51,20250203,5460,-19.32,20240418,4175,5.51,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,110323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,0,3,0.00,27404530,6166,126.20,4420,4485,4395,5730,3090,4410,4444.46,0.58,0,-54,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,692,12.56,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,100324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,15,2,0.34,26337540,5924,121.24,4420,4485,4395,5730,3090,4410,4445.90,0.58,0,-29,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,695,12.61,0.35,12,0.04,351.00,12485.00,5460,20240418,-18.96,4175,20250203,5.99,4735,-6.55,20250305,4175,5.99,20250203,5460,-18.96,20240418,4175,5.99,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N +20250314,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,10,2,0.23,4420,1,0.02,4420,4420,4420,5730,3090,4410,4420.00,0.58,0,0,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,694,12.59,0.35,12,0.00,351.00,12485.00,5460,20240418,-19.05,4175,20250203,5.87,4735,-6.65,20250305,4175,5.87,20250203,5460,-19.05,20240418,4175,5.87,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N 20250313,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,30,2,0.68,21467823,4883,60.94,4380,4430,4365,5690,3070,4380,4396.44,0.57,0,-124,4433,4406,4358,4331,4283,4417,4342,86,1310,500,3150,5,1,15702890,692,12.56,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,88837,N,N,0,N,00,N 20250313,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,20,2,0.46,20934313,4762,59.43,4380,4430,4365,5690,3070,4380,4396.12,0.57,0,-84,4433,4406,4358,4331,4283,4417,4342,86,1310,500,3150,5,1,15702890,691,12.54,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.41,4175,20250203,5.39,4735,-7.07,20250305,4175,5.39,20250203,5460,-19.41,20240418,4175,5.39,20250203,0.32,N,017480,500,85 억,,88837,N,N,0,N,00,N 20250313,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,45,2,1.03,20348520,4629,57.77,4380,4430,4365,5690,3070,4380,4395.88,0.57,0,-119,4433,4406,4358,4331,4283,4417,4342,86,1310,500,3150,5,1,15702890,695,12.61,0.35,12,0.03,351.00,12485.00,5460,20240418,-18.96,4175,20250203,5.99,4735,-6.55,20250305,4175,5.99,20250203,5460,-18.96,20240418,4175,5.99,20250203,0.32,N,017480,500,85 억,,88837,N,N,0,N,00,N diff --git a/017510/price/prices-20250301.csv b/017510/price/prices-20250301.csv index 9e70a9e10d86..93a301e6eca7 100644 --- a/017510/price/prices-20250301.csv +++ b/017510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,220,2,3.89,2081651010,358379,122.15,5620,5890,5620,7340,3960,5650,5808.51,2.29,0,89031,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,895,19.12,1.14,12,2.35,307.00,5154.00,10000,20240710,-41.30,2735,20240308,114.63,7340,-20.03,20250114,4530,29.58,20250102,10000,-41.30,20240710,2765,112.30,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,190,2,3.36,1936001595,333502,113.68,5620,5890,5620,7340,3960,5650,5805.07,2.29,0,91865,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,890,19.02,1.13,12,2.19,307.00,5154.00,10000,20240710,-41.60,2735,20240308,113.53,7340,-20.44,20250114,4530,28.92,20250102,10000,-41.60,20240710,2765,111.21,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,180,2,3.19,1576320360,272086,92.74,5620,5870,5620,7340,3960,5650,5793.47,2.29,0,72794,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,889,18.99,1.13,12,1.78,307.00,5154.00,10000,20240710,-41.70,2735,20240308,113.16,7340,-20.57,20250114,4530,28.70,20250102,10000,-41.70,20240710,2765,110.85,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,130324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,210,2,3.72,1331774970,230226,78.47,5620,5870,5620,7340,3960,5650,5784.65,2.29,0,51477,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,893,19.09,1.14,12,1.51,307.00,5154.00,10000,20240710,-41.40,2735,20240308,114.26,7340,-20.16,20250114,4530,29.36,20250102,10000,-41.40,20240710,2765,111.93,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,200,2,3.54,1112663720,192717,65.69,5620,5870,5620,7340,3960,5650,5773.57,2.29,0,30036,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,892,19.06,1.14,12,1.26,307.00,5154.00,10000,20240710,-41.50,2735,20240308,113.89,7340,-20.30,20250114,4530,29.14,20250102,10000,-41.50,20240710,2765,111.57,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,180,2,3.19,968065070,167944,57.24,5620,5860,5620,7340,3960,5650,5764.22,2.29,0,36108,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,889,18.99,1.13,12,1.10,307.00,5154.00,10000,20240710,-41.70,2735,20240308,113.16,7340,-20.57,20250114,4530,28.70,20250102,10000,-41.70,20240710,2765,110.85,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5775,125,2,2.21,589816685,102746,35.02,5620,5800,5620,7340,3960,5650,5740.54,2.29,0,17529,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,880,18.81,1.12,12,0.67,307.00,5154.00,10000,20240710,-42.25,2735,20240308,111.15,7340,-21.32,20250114,4530,27.48,20250102,10000,-42.25,20240710,2765,108.86,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N +20250314,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,40,2,0.71,68722640,12084,4.12,5620,5730,5620,7340,3960,5650,5687.10,2.29,0,-1393,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,867,18.53,1.10,12,0.08,307.00,5154.00,10000,20240710,-43.10,2735,20240308,108.04,7340,-22.48,20250114,4530,25.61,20250102,10000,-43.10,20240710,2765,105.79,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N 20250313,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,180,2,3.29,1629229670,289743,206.85,5500,5750,5500,7110,3830,5470,5622.90,2.24,0,4783,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,861,65.70,1.15,12,1.90,86.00,4917.00,10000,20240710,-43.50,2735,20240308,106.58,7340,-23.02,20250114,4530,24.72,20250102,10000,-43.50,20240710,2750,105.45,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N 20250313,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,190,2,3.47,1493562100,265706,189.69,5500,5750,5500,7110,3830,5470,5621.11,2.24,0,14170,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,863,65.81,1.15,12,1.74,86.00,4917.00,10000,20240710,-43.40,2735,20240308,106.95,7340,-22.89,20250114,4530,24.94,20250102,10000,-43.40,20240710,2750,105.82,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N 20250313,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,210,2,3.84,1408771570,250690,178.97,5500,5750,5500,7110,3830,5470,5619.58,2.24,0,14691,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,866,66.05,1.16,12,1.64,86.00,4917.00,10000,20240710,-43.20,2735,20240308,107.68,7340,-22.62,20250114,4530,25.39,20250102,10000,-43.20,20240710,2750,106.55,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N diff --git a/017550/price/prices-20250301.csv b/017550/price/prices-20250301.csv index 9ab629671412..2a4d1bfcaf00 100644 --- a/017550/price/prices-20250301.csv +++ b/017550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1960,-9,5,-0.46,106359130,54226,74.10,1969,1979,1950,2555,1379,1969,1961.41,1.70,0,962,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1223,6.58,0.70,12,0.09,298.00,2813.00,2310,20240607,-15.15,1585,20241209,23.66,2260,-13.27,20250213,1875,4.53,20250102,2310,-15.15,20240607,1585,23.66,20241209,2.29,N,017550,500,311 억,,1058262,N,N,16,N,00,N +20250314,150327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1963,-6,5,-0.30,99288832,50620,69.17,1969,1979,1950,2555,1379,1969,1961.45,1.70,0,1189,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1225,6.59,0.70,12,0.08,298.00,2813.00,2310,20240607,-15.02,1585,20241209,23.85,2260,-13.14,20250213,1875,4.69,20250102,2310,-15.02,20240607,1585,23.85,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,140324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1961,-8,5,-0.41,81468565,41534,56.76,1969,1979,1950,2555,1379,1969,1961.49,1.70,0,2040,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1224,6.58,0.70,12,0.07,298.00,2813.00,2310,20240607,-15.11,1585,20241209,23.72,2260,-13.23,20250213,1875,4.59,20250102,2310,-15.11,20240607,1585,23.72,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,130324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1960,-9,5,-0.46,62070617,31638,43.23,1969,1979,1950,2555,1379,1969,1961.90,1.70,0,-752,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1223,6.58,0.70,12,0.05,298.00,2813.00,2310,20240607,-15.15,1585,20241209,23.66,2260,-13.27,20250213,1875,4.53,20250102,2310,-15.15,20240607,1585,23.66,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,120326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1968,-1,5,-0.05,53957074,27498,37.58,1969,1979,1950,2555,1379,1969,1962.22,1.70,0,95,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1228,6.60,0.70,12,0.04,298.00,2813.00,2310,20240607,-14.81,1585,20241209,24.16,2260,-12.92,20250213,1875,4.96,20250102,2310,-14.81,20240607,1585,24.16,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,110324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1961,-8,5,-0.41,47810790,24369,33.30,1969,1979,1950,2555,1379,1969,1961.95,1.70,0,482,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1224,6.58,0.70,12,0.04,298.00,2813.00,2310,20240607,-15.11,1585,20241209,23.72,2260,-13.23,20250213,1875,4.59,20250102,2310,-15.11,20240607,1585,23.72,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,100325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1972,3,2,0.15,30163267,15345,20.97,1969,1979,1957,2555,1379,1969,1965.67,1.70,0,931,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1231,6.62,0.70,12,0.02,298.00,2813.00,2310,20240607,-14.63,1585,20241209,24.42,2260,-12.74,20250213,1875,5.17,20250102,2310,-14.63,20240607,1585,24.42,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N +20250314,090326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1978,9,2,0.46,2218270,1126,1.54,1969,1979,1967,2555,1379,1969,1970.04,1.70,0,-306,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1234,6.64,0.70,12,0.00,298.00,2813.00,2310,20240607,-14.37,1585,20241209,24.79,2260,-12.48,20250213,1875,5.49,20250102,2310,-14.37,20240607,1585,24.79,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N 20250313,160322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1969,-20,5,-1.01,144883144,73060,96.20,2000,2005,1969,2585,1393,1989,1983.07,1.69,0,-26132,2035,2012,1997,1974,1959,2004,1966,312,596,500,1430,1,1,62399130,1229,6.61,0.70,12,0.12,298.00,2813.00,2310,20240607,-14.76,1585,20241209,24.23,2260,-12.88,20250213,1875,5.01,20250102,2310,-14.76,20240607,1585,24.23,20241209,2.29,N,017550,500,311 억,,1055245,N,N,159,N,00,N 20250313,150323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1978,-11,5,-0.55,133664924,67370,88.71,2000,2005,1972,2585,1393,1989,1984.04,1.69,0,-25143,2035,2012,1997,1974,1959,2004,1966,312,596,500,1430,1,1,62399130,1234,6.64,0.70,12,0.11,298.00,2813.00,2310,20240607,-14.37,1585,20241209,24.79,2260,-12.48,20250213,1875,5.49,20250102,2310,-14.37,20240607,1585,24.79,20241209,2.29,N,017550,500,311 억,,1055245,N,N,66,N,00,N 20250313,140323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1982,-7,5,-0.35,71466785,35919,47.30,2000,2005,1975,2585,1393,1989,1989.67,1.69,0,-11595,2035,2012,1997,1974,1959,2004,1966,312,596,500,1430,1,1,62399130,1237,6.65,0.70,12,0.06,298.00,2813.00,2310,20240607,-14.20,1585,20241209,25.05,2260,-12.30,20250213,1875,5.71,20250102,2310,-14.20,20240607,1585,25.05,20241209,2.29,N,017550,500,311 억,,1055245,N,N,66,N,00,N diff --git a/017650/price/prices-20250301.csv b/017650/price/prices-20250301.csv index 15765c347ff9..10ddcc64d3ad 100644 --- a/017650/price/prices-20250301.csv +++ b/017650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6550,160,2,2.50,7250410,1126,12.77,6360,6550,6360,8300,4480,6390,6438.99,1.46,0,0,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,590,3.14,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.82,6200,20250227,5.65,6750,-2.96,20250109,6200,5.65,20250227,8830,-25.82,20240326,6200,5.65,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,150327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,70,2,1.10,5947690,926,10.50,6360,6470,6360,8300,4480,6390,6422.99,1.46,0,2,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,581,3.09,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8830,-26.84,20240326,6200,4.19,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,140325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,70,2,1.10,4390790,685,7.77,6360,6460,6360,8300,4480,6390,6409.91,1.46,0,5,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,581,3.09,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8830,-26.84,20240326,6200,4.19,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,130324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6400,10,2,0.16,1698380,266,3.02,6360,6400,6360,8300,4480,6390,6384.89,1.46,0,6,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,576,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.52,6200,20250227,3.23,6750,-5.19,20250109,6200,3.23,20250227,8830,-27.52,20240326,6200,3.23,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,120326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,0,3,0.00,963400,151,1.71,6360,6390,6360,8300,4480,6390,6380.13,1.46,0,6,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,575,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,110324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,0,3,0.00,478230,75,0.85,6360,6390,6360,8300,4480,6390,6376.40,1.46,0,0,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,575,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,100325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,0,3,0.00,241800,38,0.43,6360,6390,6360,8300,4480,6390,6363.16,1.46,0,0,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,575,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N +20250314,090326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6360,-30,5,-0.47,19080,3,0.03,6360,6360,6360,8300,4480,6390,6360.00,1.46,0,0,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,572,3.04,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.97,6200,20250227,2.58,6750,-5.78,20250109,6200,2.58,20250227,8830,-27.97,20240326,6200,2.58,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N 20250313,160323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,30,2,0.47,55743410,8815,154.05,6340,6390,6290,8260,4460,6360,6323.70,1.44,0,150,6440,6400,6340,6300,6240,6420,6320,45,1900,500,4700,10,1,9000000,575,3.06,0.21,12,0.10,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.52,N,017650,500,45 억,,129491,N,N,0,N,00,N 20250313,150324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6340,-20,5,-0.31,47662520,7543,131.82,6340,6380,6290,8260,4460,6360,6318.78,1.44,0,362,6440,6400,6340,6300,6240,6420,6320,45,1900,500,4700,10,1,9000000,571,3.03,0.21,12,0.08,2089.00,29829.00,8830,20240326,-28.20,6200,20250227,2.26,6750,-6.07,20250109,6200,2.26,20250227,8830,-28.20,20240326,6200,2.26,20250227,0.52,N,017650,500,45 억,,129491,N,N,0,N,00,N 20250313,140323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6340,-20,5,-0.31,47649840,7541,131.79,6340,6380,6290,8260,4460,6360,6318.77,1.44,0,362,6440,6400,6340,6300,6240,6420,6320,45,1900,500,4700,10,1,9000000,571,3.03,0.21,12,0.08,2089.00,29829.00,8830,20240326,-28.20,6200,20250227,2.26,6750,-6.07,20250109,6200,2.26,20250227,8830,-28.20,20240326,6200,2.26,20250227,0.52,N,017650,500,45 억,,129491,N,N,0,N,00,N diff --git a/017670/price/prices-20250301.csv b/017670/price/prices-20250301.csv index 659e69491a5c..e7ea3487c38e 100644 --- a/017670/price/prices-20250301.csv +++ b/017670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,28177983450,508640,85.39,56000,56000,55200,72800,39200,56000,55399.12,86.23,-8567,20689,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.24,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90758280,N,N,3060,N,00,N +20250314,150327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,23593836550,425789,71.48,56000,56000,55200,72800,39200,56000,55411.94,86.27,25792,22832,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.20,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90792639,N,N,14452,N,00,N +20250314,140325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,19843234050,358016,60.10,56000,56000,55200,72800,39200,56000,55425.43,86.24,1408,11522,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.17,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90768255,N,N,14452,N,00,N +20250314,130324,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,15919229550,287064,48.19,56000,56000,55300,72800,39200,56000,55455.19,86.23,-9693,1972,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.13,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90757154,N,N,14452,N,00,N +20250314,120326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,13319221250,240126,40.31,56000,56000,55300,72800,39200,56000,55467.47,86.22,-21864,-8141,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118994,9.54,1.01,12,0.11,5810.00,54898.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.03,N,017670,100,304 억,,90744983,N,N,14452,N,00,N +20250314,110325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55450,-550,5,-0.98,10043541950,180970,30.38,56000,56000,55300,72800,39200,56000,55498.17,86.21,-34070,-22085,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,119101,9.54,1.01,12,0.08,5810.00,54898.00,61900,20241128,-10.42,50000,20240419,10.90,59100,-6.18,20250220,54200,2.31,20250122,61900,-10.42,20241128,50000,10.90,20240419,0.03,N,017670,100,304 억,,90732777,N,N,14452,N,00,N +20250314,100326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-500,5,-0.89,6646392900,119650,20.09,56000,56000,55300,72800,39200,56000,55548.34,86.20,-42922,-29986,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,119208,9.55,1.01,12,0.06,5810.00,54898.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.03,N,017670,100,304 억,,90723925,N,N,14452,N,00,N +20250314,090326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-500,5,-0.89,1169406950,20981,3.52,56000,56000,55500,72800,39200,56000,55735.53,86.24,-5762,-6123,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,119208,9.55,1.01,12,0.01,5810.00,54898.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.03,N,017670,100,304 억,,90761085,N,N,14452,N,00,N 20250313,160323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,100,2,0.18,33104805200,594386,159.73,55900,56000,55300,72600,39200,55900,55695.76,86.11,-66105,-58819,56366,56132,55666,55432,54966,56250,55550,305,16700,100,44720,100,1,214790053,120282,11.21,1.05,12,0.28,4997.00,53424.00,61900,20241128,-9.53,50000,20240419,12.00,59100,-5.25,20250220,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.04,N,017670,100,304 억,,90629495,N,N,14375,N,00,N 20250313,150324,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-300,5,-0.54,20226625500,364214,97.87,55900,56000,55300,72600,39200,55900,55534.99,86.21,38634,-58071,56366,56132,55666,55432,54966,56250,55550,305,16700,100,44720,100,1,214790053,119423,11.13,1.04,12,0.17,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90734234,N,N,1312,N,00,N 20250313,140323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-300,5,-0.54,16455864800,296441,79.66,55900,56000,55300,72600,39200,55900,55511.42,86.17,-3664,-60730,56366,56132,55666,55432,54966,56250,55550,305,16700,100,44720,100,1,214790053,119423,11.13,1.04,12,0.14,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90691936,N,N,1312,N,00,N diff --git a/017800/price/prices-20250301.csv b/017800/price/prices-20250301.csv index 4ba5487f8338..89033b82fab2 100644 --- a/017800/price/prices-20250301.csv +++ b/017800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55500,200,2,0.36,3986987900,71323,33.36,55500,56400,55500,71800,38800,55300,55900.47,28.41,0,-11729,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21696,6.91,1.53,12,0.18,8032.00,36191.00,60500,20241216,-8.26,37550,20240530,47.80,58000,-4.31,20250306,47350,17.21,20250110,60500,-8.26,20241216,37550,47.80,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,623,N,00,N +20250314,150328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,300,2,0.54,3709226450,66327,31.02,55500,56400,55500,71800,38800,55300,55923.34,28.41,0,-11444,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21735,6.92,1.54,12,0.17,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,140325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,600,2,1.08,3335883950,59634,27.89,55500,56400,55500,71800,38800,55300,55939.31,28.41,0,-9292,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21853,6.96,1.54,12,0.15,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,130325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,800,2,1.45,2917137950,52160,24.39,55500,56400,55500,71800,38800,55300,55926.74,28.41,0,-5276,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21931,6.98,1.55,12,0.13,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,120327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,700,2,1.27,2199647100,39352,18.40,55500,56400,55500,71800,38800,55300,55896.72,28.41,0,-6226,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21892,6.97,1.55,12,0.10,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,58000,-3.45,20250306,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,110325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,600,2,1.08,1658919700,29679,13.88,55500,56400,55500,71800,38800,55300,55895.42,28.41,0,-4004,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21853,6.96,1.54,12,0.08,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,100326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,700,2,1.27,1164530900,20824,9.74,55500,56400,55500,71800,38800,55300,55922.57,28.41,0,-3283,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21892,6.97,1.55,12,0.05,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,58000,-3.45,20250306,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N +20250314,090327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,800,2,1.45,199512000,3574,1.67,55500,56400,55500,71800,38800,55300,55823.31,28.41,0,205,57700,56500,54900,53700,52100,57100,54300,2122,16500,5000,42020,100,1,39092385,21931,6.98,1.55,12,0.01,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.46,N,017800,5000,2122 억,,11107072,N,N,2411,N,00,N 20250313,160323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55300,2000,2,3.75,11851013200,213711,179.12,53300,56100,53300,69200,37400,53300,55453.50,28.39,0,11212,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21618,6.88,1.53,12,0.55,8032.00,36191.00,60500,20241216,-8.60,37550,20240530,47.27,58000,-4.66,20250306,47350,16.79,20250110,60500,-8.60,20241216,37550,47.27,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,2382,N,00,N 20250313,150324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55300,2000,2,3.75,9816794550,176989,148.35,53300,56100,53300,69200,37400,53300,55465.58,28.39,0,9559,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21618,6.88,1.53,12,0.45,8032.00,36191.00,60500,20241216,-8.60,37550,20240530,47.27,58000,-4.66,20250306,47350,16.79,20250110,60500,-8.60,20241216,37550,47.27,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N 20250313,140324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,2600,2,4.88,8322560300,150109,125.82,53300,56100,53300,69200,37400,53300,55443.46,28.39,0,15296,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21853,6.96,1.54,12,0.38,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N diff --git a/017810/price/prices-20250301.csv b/017810/price/prices-20250301.csv index f474cc2b6113..dfff41edbb77 100644 --- a/017810/price/prices-20250301.csv +++ b/017810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17160,-210,5,-1.21,4065077700,238500,151.44,17370,17710,16760,22550,12160,17370,17043.79,2.80,0,41718,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6541,34.32,1.98,12,0.63,500.00,8672.00,19320,20250226,-11.18,9500,20241112,80.63,19320,-11.18,20250226,10130,69.40,20250203,19320,-11.18,20250226,9500,80.63,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,150328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17190,-180,5,-1.04,3915934155,229812,145.93,17370,17710,16760,22550,12160,17370,17039.67,2.80,0,42139,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6553,34.38,1.98,12,0.60,500.00,8672.00,19320,20250226,-11.02,9500,20241112,80.95,19320,-11.02,20250226,10130,69.69,20250203,19320,-11.02,20250226,9500,80.95,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,140325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16940,-430,5,-2.48,3401009800,199649,126.77,17370,17710,16760,22550,12160,17370,17034.88,2.80,0,34648,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6458,33.88,1.95,12,0.52,500.00,8672.00,19320,20250226,-12.32,9500,20241112,78.32,19320,-12.32,20250226,10130,67.23,20250203,19320,-12.32,20250226,9500,78.32,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,130325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16930,-440,5,-2.53,1923794865,112050,71.15,17370,17710,16870,22550,12160,17370,17169.00,2.80,0,4870,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6454,33.86,1.95,12,0.29,500.00,8672.00,19320,20250226,-12.37,9500,20241112,78.21,19320,-12.37,20250226,10130,67.13,20250203,19320,-12.37,20250226,9500,78.21,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,120327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16910,-460,5,-2.65,1715311955,99719,63.32,17370,17710,16870,22550,12160,17370,17201.39,2.80,0,1605,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6446,33.82,1.95,12,0.26,500.00,8672.00,19320,20250226,-12.47,9500,20241112,78.00,19320,-12.47,20250226,10130,66.93,20250203,19320,-12.47,20250226,9500,78.00,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,110325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17000,-370,5,-2.13,1244980435,71920,45.67,17370,17710,16940,22550,12160,17370,17310.60,2.80,0,1872,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6480,34.00,1.96,12,0.19,500.00,8672.00,19320,20250226,-12.01,9500,20241112,78.95,19320,-12.01,20250226,10130,67.82,20250203,19320,-12.01,20250226,9500,78.95,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,100326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17420,50,2,0.29,578042270,32985,20.95,17370,17710,17350,22550,12160,17370,17524.59,2.80,0,687,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6641,34.84,2.01,12,0.09,500.00,8672.00,19320,20250226,-9.83,9500,20241112,83.37,19320,-9.83,20250226,10130,71.96,20250203,19320,-9.83,20250226,9500,83.37,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N +20250314,090327,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17580,210,2,1.21,42975380,2468,1.57,17370,17580,17350,22550,12160,17370,17413.75,2.80,0,270,17796,17582,17416,17202,17036,17500,17120,191,5180,500,12500,10,1,38120542,6702,35.16,2.03,12,0.01,500.00,8672.00,19320,20250226,-9.01,9500,20241112,85.05,19320,-9.01,20250226,10130,73.54,20250203,19320,-9.01,20250226,9500,85.05,20241112,0.36,N,017810,500,190 억,,1065486,N,N,0,N,00,N 20250313,160324,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17370,40,2,0.23,2729361175,156704,84.18,17470,17630,17250,22500,12140,17330,17417.31,2.71,0,3368,18136,17732,17526,17122,16916,17630,17020,191,5170,500,12470,10,1,38120542,6622,34.74,2.00,12,0.41,500.00,8672.00,19320,20250226,-10.09,9500,20241112,82.84,19320,-10.09,20250226,10130,71.47,20250203,19320,-10.09,20250226,9500,82.84,20241112,0.40,N,017810,500,190 억,,1032035,N,N,181,N,00,N 20250313,150325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17370,40,2,0.23,2516767085,144465,77.60,17470,17630,17250,22500,12140,17330,17421.29,2.71,0,-515,18136,17732,17526,17122,16916,17630,17020,191,5170,500,12470,10,1,38120542,6622,34.74,2.00,12,0.38,500.00,8672.00,19320,20250226,-10.09,9500,20241112,82.84,19320,-10.09,20250226,10130,71.47,20250203,19320,-10.09,20250226,9500,82.84,20241112,0.40,N,017810,500,190 억,,1032035,N,N,181,N,00,N 20250313,140324,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17480,150,2,0.87,2212219145,126977,68.21,17470,17630,17250,22500,12140,17330,17422.20,2.71,0,4934,18136,17732,17526,17122,16916,17630,17020,191,5170,500,12470,10,1,38120542,6663,34.96,2.02,12,0.33,500.00,8672.00,19320,20250226,-9.52,9500,20241112,84.00,19320,-9.52,20250226,10130,72.56,20250203,19320,-9.52,20250226,9500,84.00,20241112,0.40,N,017810,500,190 억,,1032035,N,N,181,N,00,N diff --git a/017860/price/prices-20250301.csv b/017860/price/prices-20250301.csv index dfc1cbd1237d..77b97e7d19fd 100644 --- a/017860/price/prices-20250301.csv +++ b/017860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160326,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26000,0,3,0.00,5941375725,228485,97.38,25950,26400,25600,33800,18200,26000,26003.38,1.04,0,17251,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4572,9.80,1.65,12,1.30,2653.00,15773.00,64000,20241129,-59.38,21374,20241025,21.64,37050,-29.82,20250106,25600,1.56,20250314,175000,-85.14,20241112,25600,1.56,20250314,5.79,N,017860,500,87 억,,183475,N,N,74,N,00,N +20250314,150328,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26200,200,2,0.77,5312774325,204340,87.09,25950,26400,25600,33800,18200,26000,25999.68,1.04,0,19189,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4607,9.88,1.66,12,1.16,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25600,2.34,20250314,175000,-85.03,20241112,25600,2.34,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,140326,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26100,100,2,0.38,4552315700,175205,74.67,25950,26400,25600,33800,18200,26000,25982.80,1.04,0,17859,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4589,9.84,1.65,12,1.00,2653.00,15773.00,64000,20241129,-59.22,21374,20241025,22.11,37050,-29.55,20250106,25600,1.95,20250314,175000,-85.09,20241112,25600,1.95,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,130325,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26200,200,2,0.77,3957995725,152544,65.01,25950,26350,25600,33800,18200,26000,25946.58,1.04,0,13576,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4607,9.88,1.66,12,0.87,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25600,2.34,20250314,175000,-85.03,20241112,25600,2.34,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,120327,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26250,250,2,0.96,3745472600,144427,61.55,25950,26350,25600,33800,18200,26000,25933.33,1.04,0,9200,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4616,9.89,1.66,12,0.82,2653.00,15773.00,64000,20241129,-58.98,21374,20241025,22.81,37050,-29.15,20250106,25600,2.54,20250314,175000,-85.00,20241112,25600,2.54,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,110325,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25800,-200,5,-0.77,2915046950,112658,48.01,25950,26300,25600,33800,18200,26000,25875.19,1.04,0,-310,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4537,9.72,1.64,12,0.64,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,100326,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25800,-200,5,-0.77,1428644250,54912,23.40,25950,26300,25800,33800,18200,26000,26016.98,1.04,0,8315,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4537,9.72,1.64,12,0.31,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25800,0.00,20250314,175000,-85.26,20241112,25800,0.00,20250314,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N +20250314,090327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26075,75,2,0.29,193108925,7428,3.17,25950,26150,25900,33800,18200,26000,25997.43,1.04,0,2577,27933,26966,26483,25516,25033,26725,25275,88,7800,500,18200,50,1,17584212,4585,9.83,1.65,12,0.04,2653.00,15773.00,64000,20241129,-59.26,21374,20241025,21.99,37050,-29.62,20250106,25800,1.07,20250311,175000,-85.10,20241112,25800,1.07,20250311,5.79,N,017860,500,87 억,,183475,N,N,6,N,00,N 20250313,160324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26000,-750,5,-2.80,6054562350,228571,124.14,27000,27450,26000,34750,18750,26750,26490.42,1.10,0,-25792,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4572,9.80,1.65,12,1.30,2653.00,15773.00,64000,20241129,-59.38,21374,20241025,21.64,37050,-29.82,20250106,25800,0.78,20250311,175000,-85.14,20241112,25800,0.78,20250311,5.87,N,017860,500,87 억,,193631,N,N,6,N,00,N 20250313,150325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-650,5,-2.43,5303684175,199725,108.47,27000,27450,26000,34750,18750,26750,26554.93,1.10,0,-23920,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4589,9.84,1.65,12,1.14,2653.00,15773.00,64000,20241129,-59.22,21374,20241025,22.11,37050,-29.55,20250106,25800,1.16,20250311,175000,-85.09,20241112,25800,1.16,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N 20250313,140324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26200,-550,5,-2.06,4451998200,167123,90.77,27000,27450,26000,34750,18750,26750,26639.05,1.10,0,-19832,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4607,9.88,1.66,12,0.95,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25800,1.55,20250311,175000,-85.03,20241112,25800,1.55,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N diff --git a/017890/price/prices-20250301.csv b/017890/price/prices-20250301.csv index 5d0431f25d20..a98859537c88 100644 --- a/017890/price/prices-20250301.csv +++ b/017890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8910,60,2,0.68,149343680,16762,129.59,8920,8960,8840,11500,6200,8850,8909.66,2.27,0,1222,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1925,19.12,0.40,12,0.08,466.00,22429.00,11630,20240320,-23.39,7430,20241209,19.92,8960,0.00,20250312,8090,10.14,20250227,11630,-23.39,20240320,7430,19.92,20241209,2.02,N,017890,500,108 억,,489479,N,N,29,N,00,N +20250314,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8900,50,2,0.56,139986940,15711,121.46,8920,8960,8840,11500,6200,8850,8910.12,2.27,0,1418,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1923,19.10,0.40,12,0.07,466.00,22429.00,11630,20240320,-23.47,7430,20241209,19.78,8960,0.00,20250312,8090,10.01,20250227,11630,-23.47,20240320,7430,19.78,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,140326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8920,70,2,0.79,132664040,14889,115.11,8920,8960,8840,11500,6200,8850,8910.20,2.27,0,1410,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1927,19.14,0.40,12,0.07,466.00,22429.00,11630,20240320,-23.30,7430,20241209,20.05,8960,0.00,20250312,8090,10.26,20250227,11630,-23.30,20240320,7430,20.05,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,130326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,30,2,0.34,115937390,13011,100.59,8920,8960,8840,11500,6200,8850,8910.72,2.27,0,1240,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1919,19.06,0.40,12,0.06,466.00,22429.00,11630,20240320,-23.65,7430,20241209,19.52,8960,0.00,20250312,8090,9.77,20250227,11630,-23.65,20240320,7430,19.52,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,120327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8890,40,2,0.45,110001920,12343,95.42,8920,8960,8840,11500,6200,8850,8912.09,2.27,0,1240,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1921,19.08,0.40,12,0.06,466.00,22429.00,11630,20240320,-23.56,7430,20241209,19.65,8960,0.00,20250312,8090,9.89,20250227,11630,-23.56,20240320,7430,19.65,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,110326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8950,100,2,1.13,95328310,10694,82.67,8920,8960,8840,11500,6200,8850,8914.19,2.27,0,1475,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1934,19.21,0.40,12,0.05,466.00,22429.00,11630,20240320,-23.04,7430,20241209,20.46,8960,0.00,20250312,8090,10.63,20250227,11630,-23.04,20240320,7430,20.46,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,100327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8910,60,2,0.68,72734440,8164,63.12,8920,8960,8840,11500,6200,8850,8909.17,2.27,0,1470,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1925,19.12,0.40,12,0.04,466.00,22429.00,11630,20240320,-23.39,7430,20241209,19.92,8960,0.00,20250312,8090,10.14,20250227,11630,-23.39,20240320,7430,19.92,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N +20250314,090327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8900,50,2,0.56,106950,12,0.09,8920,8920,8900,11500,6200,8850,8912.50,2.27,0,-6,8943,8896,8853,8806,8763,8875,8785,108,2650,500,6370,10,1,21605760,1923,19.10,0.40,12,0.00,466.00,22429.00,11630,20240320,-23.47,7430,20241209,19.78,8960,-0.67,20250312,8090,10.01,20250227,11630,-23.47,20240320,7430,19.78,20241209,2.02,N,017890,500,108 억,,489479,N,N,0,N,00,N 20250313,160324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8850,-30,5,-0.34,113552955,12828,16.61,8900,8900,8810,11540,6220,8880,8851.96,2.22,0,-3926,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1912,18.99,0.39,12,0.06,466.00,22429.00,11630,20240320,-23.90,7430,20241209,19.11,8960,-1.23,20250312,8090,9.39,20250227,11630,-23.90,20240320,7430,19.11,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N 20250313,150325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8860,-20,5,-0.23,101560265,11473,14.85,8900,8900,8810,11540,6220,8880,8852.11,2.22,0,-3278,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1914,19.01,0.40,12,0.05,466.00,22429.00,11630,20240320,-23.82,7430,20241209,19.25,8960,-1.12,20250312,8090,9.52,20250227,11630,-23.82,20240320,7430,19.25,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N 20250313,140324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,-60,5,-0.68,94997925,10731,13.89,8900,8900,8810,11540,6220,8880,8852.66,2.22,0,-2951,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1906,18.93,0.39,12,0.05,466.00,22429.00,11630,20240320,-24.16,7430,20241209,18.71,8960,-1.56,20250312,8090,9.02,20250227,11630,-24.16,20240320,7430,18.71,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N diff --git a/017900/price/prices-20250301.csv b/017900/price/prices-20250301.csv index 81956ab5dc69..e9c50f1bc05e 100644 --- a/017900/price/prices-20250301.csv +++ b/017900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1792,21,2,1.19,30521336,17166,64.89,1770,1800,1768,2300,1240,1771,1778.01,18.02,0,-815,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1038,-105.41,0.42,12,0.03,-17.00,4305.00,2520,20240304,-28.89,1538,20241209,16.51,1909,-6.13,20250227,1621,10.55,20250102,2395,-25.18,20240314,1538,16.51,20241209,1.36,N,017900,500,289 억,,10443352,N,N,17,N,00,N +20250314,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1792,21,2,1.19,28542407,16061,60.72,1770,1800,1768,2300,1240,1771,1777.13,18.02,0,-382,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1038,-105.41,0.42,12,0.03,-17.00,4305.00,2520,20240304,-28.89,1538,20241209,16.51,1909,-6.13,20250227,1621,10.55,20250102,2395,-25.18,20240314,1538,16.51,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,140326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1778,7,2,0.40,27895693,15698,59.34,1770,1800,1768,2300,1240,1771,1777.02,18.02,0,-309,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1030,-104.59,0.41,12,0.03,-17.00,4305.00,2520,20240304,-29.44,1538,20241209,15.60,1909,-6.86,20250227,1621,9.69,20250102,2395,-25.76,20240314,1538,15.60,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1780,9,2,0.51,26975445,15181,57.39,1770,1800,1768,2300,1240,1771,1776.92,18.02,0,-213,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1031,-104.71,0.41,12,0.03,-17.00,4305.00,2520,20240304,-29.37,1538,20241209,15.73,1909,-6.76,20250227,1621,9.81,20250102,2395,-25.68,20240314,1538,15.73,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,8,2,0.45,26571009,14954,56.53,1770,1800,1768,2300,1240,1771,1776.85,18.02,0,-95,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1031,-104.65,0.41,12,0.03,-17.00,4305.00,2520,20240304,-29.40,1538,20241209,15.67,1909,-6.81,20250227,1621,9.75,20250102,2395,-25.72,20240314,1538,15.67,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1784,13,2,0.73,25574825,14396,54.42,1770,1800,1768,2300,1240,1771,1776.52,18.02,0,30,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1034,-104.94,0.41,12,0.02,-17.00,4305.00,2520,20240304,-29.21,1538,20241209,15.99,1909,-6.55,20250227,1621,10.06,20250102,2395,-25.51,20240314,1538,15.99,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1771,0,3,0.00,21477419,12093,45.72,1770,1800,1768,2300,1240,1771,1776.02,18.02,0,184,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1026,-104.18,0.41,12,0.02,-17.00,4305.00,2520,20240304,-29.72,1538,20241209,15.15,1909,-7.23,20250227,1621,9.25,20250102,2395,-26.05,20240314,1538,15.15,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N +20250314,090328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1770,-1,5,-0.06,33644,19,0.07,1770,1772,1770,2300,1240,1771,1770.74,18.02,0,-1,1803,1787,1779,1763,1755,1783,1759,290,529,500,1200,1,1,57943763,1026,-104.12,0.41,12,0.00,-17.00,4305.00,2520,20240304,-29.76,1538,20241209,15.08,1909,-7.28,20250227,1621,9.19,20250102,2395,-26.10,20240314,1538,15.08,20241209,1.36,N,017900,500,289 억,,10443352,N,N,167,N,00,N 20250313,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1771,-21,5,-1.17,47069652,26453,123.85,1795,1795,1771,2325,1255,1792,1779.37,17.98,0,-5848,1822,1806,1783,1767,1744,1815,1776,290,533,500,1210,1,1,57943763,1026,-104.18,0.41,12,0.05,-17.00,4305.00,2520,20240304,-29.72,1538,20241209,15.15,1909,-7.23,20250227,1621,9.25,20250102,2400,-26.21,20240313,1538,15.15,20241209,1.35,N,017900,500,289 억,,10419200,N,N,167,N,00,N 20250313,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1774,-18,5,-1.00,43152732,24242,113.50,1795,1795,1773,2325,1255,1792,1780.08,17.98,0,-5546,1822,1806,1783,1767,1744,1815,1776,290,533,500,1210,1,1,57943763,1028,-104.35,0.41,12,0.04,-17.00,4305.00,2520,20240304,-29.60,1538,20241209,15.34,1909,-7.07,20250227,1621,9.44,20250102,2400,-26.08,20240313,1538,15.34,20241209,1.35,N,017900,500,289 억,,10419200,N,N,68,N,00,N 20250313,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1775,-17,5,-0.95,41189188,23135,108.31,1795,1795,1773,2325,1255,1792,1780.38,17.98,0,-5228,1822,1806,1783,1767,1744,1815,1776,290,533,500,1210,1,1,57943763,1029,-104.41,0.41,12,0.04,-17.00,4305.00,2520,20240304,-29.56,1538,20241209,15.41,1909,-7.02,20250227,1621,9.50,20250102,2400,-26.04,20240313,1538,15.41,20241209,1.35,N,017900,500,289 억,,10419200,N,N,68,N,00,N diff --git a/017940/price/prices-20250301.csv b/017940/price/prices-20250301.csv index 5fe4c5f9f044..933bafea25cd 100644 --- a/017940/price/prices-20250301.csv +++ b/017940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61100,1100,2,1.83,908513800,14902,172.26,60200,61500,60000,78000,42000,60000,60965.74,5.41,0,2553,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4191,1.97,0.25,12,0.22,31076.00,240377.00,84600,20240603,-27.78,59500,20250312,2.69,69900,-12.59,20250106,59500,2.69,20250312,84600,-27.78,20240603,59500,2.69,20250312,0.14,N,017940,5000,343 억,,370792,N,N,2,N,00,N +20250314,150329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61200,1200,2,2.00,884532600,14510,167.73,60200,61500,60000,78000,42000,60000,60960.21,5.41,0,2451,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4198,1.97,0.25,12,0.21,31076.00,240377.00,84600,20240603,-27.66,59500,20250312,2.86,69900,-12.45,20250106,59500,2.86,20250312,84600,-27.66,20240603,59500,2.86,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,140326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61100,1100,2,1.83,809174200,13277,153.47,60200,61500,60000,78000,42000,60000,60945.56,5.41,0,3066,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4191,1.97,0.25,12,0.19,31076.00,240377.00,84600,20240603,-27.78,59500,20250312,2.69,69900,-12.59,20250106,59500,2.69,20250312,84600,-27.78,20240603,59500,2.69,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,130326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61300,1300,2,2.17,629330150,10342,119.55,60200,61500,60000,78000,42000,60000,60851.88,5.41,0,4535,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4205,1.97,0.26,12,0.15,31076.00,240377.00,84600,20240603,-27.54,59500,20250312,3.03,69900,-12.30,20250106,59500,3.03,20250312,84600,-27.54,20240603,59500,3.03,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,120328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61400,1400,2,2.33,540744050,8897,102.84,60200,61400,60000,78000,42000,60000,60778.25,5.41,0,4052,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4212,1.98,0.26,12,0.13,31076.00,240377.00,84600,20240603,-27.42,59500,20250312,3.19,69900,-12.16,20250106,59500,3.19,20250312,84600,-27.42,20240603,59500,3.19,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,110326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61300,1300,2,2.17,505009350,8314,96.10,60200,61400,60000,78000,42000,60000,60742.04,5.41,0,3838,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4205,1.97,0.26,12,0.12,31076.00,240377.00,84600,20240603,-27.54,59500,20250312,3.03,69900,-12.30,20250106,59500,3.03,20250312,84600,-27.54,20240603,59500,3.03,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,100327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60800,800,2,1.33,372029350,6139,70.96,60200,61100,60000,78000,42000,60000,60600.97,5.41,0,2612,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4171,1.96,0.25,12,0.09,31076.00,240377.00,84600,20240603,-28.13,59500,20250312,2.18,69900,-13.02,20250106,59500,2.18,20250312,84600,-28.13,20240603,59500,2.18,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N +20250314,090328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60000,0,3,0.00,2283300,38,0.44,60200,60400,60000,78000,42000,60000,60086.84,5.41,0,-15,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4116,1.93,0.25,12,0.00,31076.00,240377.00,84600,20240603,-29.08,59500,20250312,0.84,69900,-14.16,20250106,59500,0.84,20250312,84600,-29.08,20240603,59500,0.84,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N 20250313,160325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60000,400,2,0.67,515822750,8598,89.59,60400,60400,59700,77400,41800,59600,59993.34,5.34,0,289,61266,60432,59966,59132,58666,60200,58900,343,17800,5000,45290,100,1,6860000,4116,1.93,0.25,12,0.13,31076.00,240377.00,84600,20240603,-29.08,59500,20250312,0.84,69900,-14.16,20250106,59500,0.84,20250312,84600,-29.08,20240603,59500,0.84,20250312,0.13,N,017940,5000,343 억,,366644,N,N,46,N,00,N 20250313,150326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60000,400,2,0.67,503282750,8389,87.41,60400,60400,59700,77400,41800,59600,59993.18,5.34,0,318,61266,60432,59966,59132,58666,60200,58900,343,17800,5000,45290,100,1,6860000,4116,1.93,0.25,12,0.12,31076.00,240377.00,84600,20240603,-29.08,59500,20250312,0.84,69900,-14.16,20250106,59500,0.84,20250312,84600,-29.08,20240603,59500,0.84,20250312,0.13,N,017940,5000,343 억,,366644,N,N,2,N,00,N 20250313,140325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59900,300,2,0.50,438707050,7312,76.19,60400,60400,59700,77400,41800,59600,59998.23,5.34,0,277,61266,60432,59966,59132,58666,60200,58900,343,17800,5000,45290,100,1,6860000,4109,1.93,0.25,12,0.11,31076.00,240377.00,84600,20240603,-29.20,59500,20250312,0.67,69900,-14.31,20250106,59500,0.67,20250312,84600,-29.20,20240603,59500,0.67,20250312,0.13,N,017940,5000,343 억,,366644,N,N,2,N,00,N diff --git a/017960/price/prices-20250301.csv b/017960/price/prices-20250301.csv index d77f0f4e388b..d4ee229dd5df 100644 --- a/017960/price/prices-20250301.csv +++ b/017960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15630,30,2,0.19,5434256375,349000,93.46,15690,15890,15370,20250,10920,15600,15570.87,6.93,0,17983,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8113,-53.34,1.68,12,0.67,-293.00,9282.00,16930,20250226,-7.68,9400,20241209,66.28,16930,-7.68,20250226,11600,34.74,20250106,16930,-7.68,20250226,9400,66.28,20241209,3.24,N,017960,500,259 억,,3596054,N,N,321,N,00,N +20250314,150329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,-90,5,-0.58,4746332250,304920,81.66,15690,15890,15370,20250,10920,15600,15565.81,6.93,0,14039,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8051,-52.94,1.67,12,0.59,-293.00,9282.00,16930,20250226,-8.39,9400,20241209,65.00,16930,-8.39,20250226,11600,33.71,20250106,16930,-8.39,20250226,9400,65.00,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,-90,5,-0.58,4201263650,269797,72.25,15690,15890,15370,20250,10920,15600,15571.93,6.93,0,3219,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8051,-52.94,1.67,12,0.52,-293.00,9282.00,16930,20250226,-8.39,9400,20241209,65.00,16930,-8.39,20250226,11600,33.71,20250106,16930,-8.39,20250226,9400,65.00,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,130326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15490,-110,5,-0.71,3864229060,248035,66.42,15690,15890,15370,20250,10920,15600,15579.36,6.93,0,-2093,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8041,-52.87,1.67,12,0.48,-293.00,9282.00,16930,20250226,-8.51,9400,20241209,64.79,16930,-8.51,20250226,11600,33.53,20250106,16930,-8.51,20250226,9400,64.79,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,120328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15440,-160,5,-1.03,3514184270,225407,60.36,15690,15890,15370,20250,10920,15600,15590.39,6.93,0,-12275,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8015,-52.70,1.66,12,0.43,-293.00,9282.00,16930,20250226,-8.80,9400,20241209,64.26,16930,-8.80,20250226,11600,33.10,20250106,16930,-8.80,20250226,9400,64.26,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,110327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15460,-140,5,-0.90,2693061850,172211,46.12,15690,15890,15440,20250,10920,15600,15638.18,6.93,0,-13102,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8025,-52.76,1.67,12,0.33,-293.00,9282.00,16930,20250226,-8.68,9400,20241209,64.47,16930,-8.68,20250226,11600,33.28,20250106,16930,-8.68,20250226,9400,64.47,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,100327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15700,100,2,0.64,1623770820,103389,27.69,15690,15890,15460,20250,10920,15600,15705.58,6.93,0,13771,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8150,-53.58,1.69,12,0.20,-293.00,9282.00,16930,20250226,-7.27,9400,20241209,67.02,16930,-7.27,20250226,11600,35.34,20250106,16930,-7.27,20250226,9400,67.02,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N +20250314,090328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15610,10,2,0.06,111791110,7180,1.92,15690,15690,15460,20250,10920,15600,15569.26,6.93,0,-723,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8103,-53.28,1.68,12,0.01,-293.00,9282.00,16930,20250226,-7.80,9400,20241209,66.06,16930,-7.80,20250226,11600,34.57,20250106,16930,-7.80,20250226,9400,66.06,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N 20250313,160325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15600,-50,5,-0.32,5825988515,372393,22.54,15740,15960,15440,20300,10960,15650,15644.81,6.92,0,-35945,17090,16370,15930,15210,14770,16150,14990,260,4650,500,11890,10,1,51908452,8098,-53.24,1.68,12,0.72,-293.00,9282.00,16930,20250226,-7.86,9400,20241209,65.96,16930,-7.86,20250226,11600,34.48,20250106,16930,-7.86,20250226,9400,65.96,20241209,3.26,N,017960,500,259 억,,3589615,N,N,49,N,00,N 20250313,150326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15580,-70,5,-0.45,5588329345,357143,21.62,15740,15960,15440,20300,10960,15650,15647.32,6.92,0,-35675,17090,16370,15930,15210,14770,16150,14990,260,4650,500,11890,10,1,51908452,8087,-53.17,1.68,12,0.69,-293.00,9282.00,16930,20250226,-7.97,9400,20241209,65.74,16930,-7.97,20250226,11600,34.31,20250106,16930,-7.97,20250226,9400,65.74,20241209,3.26,N,017960,500,259 억,,3589615,N,N,1,N,00,N 20250313,140325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15490,-160,5,-1.02,5150968105,328989,19.92,15740,15960,15440,20300,10960,15650,15656.96,6.92,0,-40148,17090,16370,15930,15210,14770,16150,14990,260,4650,500,11890,10,1,51908452,8041,-52.87,1.67,12,0.63,-293.00,9282.00,16930,20250226,-8.51,9400,20241209,64.79,16930,-8.51,20250226,11600,33.53,20250106,16930,-8.51,20250226,9400,64.79,20241209,3.26,N,017960,500,259 억,,3589615,N,N,1,N,00,N diff --git a/018000/price/prices-20250301.csv b/018000/price/prices-20250301.csv index 9a04096b75a9..b86967bc411b 100644 --- a/018000/price/prices-20250301.csv +++ b/018000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,-4,5,-0.51,172686998,219811,83.56,780,795,775,1027,553,790,785.62,0.86,0,6858,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1324,-4.01,1.81,12,0.13,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1296,-39.35,20240318,555,41.62,20241113,0.00,N,018000,500,841 억,,1448610,N,N,4,N,00,N +20250314,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,783,-7,5,-0.89,162256900,206513,78.51,780,795,775,1027,553,790,785.70,0.86,0,8349,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1319,-3.99,1.80,12,0.12,-196.00,435.00,1275,20240401,-38.59,555,20241113,41.08,930,-15.81,20250103,735,6.53,20250102,1296,-39.58,20240318,555,41.08,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,-4,5,-0.51,143030743,181978,69.18,780,795,775,1027,553,790,785.98,0.86,0,-969,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1324,-4.01,1.81,12,0.11,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1296,-39.35,20240318,555,41.62,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,130327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,0,3,0.00,121342927,154371,58.68,780,795,775,1027,553,790,786.05,0.86,0,-575,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1330,-4.03,1.82,12,0.09,-196.00,435.00,1275,20240401,-38.04,555,20241113,42.34,930,-15.05,20250103,735,7.48,20250102,1296,-39.04,20240318,555,42.34,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,-2,5,-0.25,114798920,146074,55.53,780,795,775,1027,553,790,785.90,0.86,0,3195,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1327,-4.02,1.81,12,0.09,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1296,-39.20,20240318,555,41.98,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,110327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,791,1,2,0.13,108546769,138157,52.52,780,795,775,1027,553,790,785.68,0.86,0,4021,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1332,-4.04,1.82,12,0.08,-196.00,435.00,1275,20240401,-37.96,555,20241113,42.52,930,-14.95,20250103,735,7.62,20250102,1296,-38.97,20240318,555,42.52,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,792,2,2,0.25,58146773,73971,28.12,780,795,775,1027,553,790,786.08,0.86,0,15807,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1334,-4.04,1.82,12,0.04,-196.00,435.00,1275,20240401,-37.88,555,20241113,42.70,930,-14.84,20250103,735,7.76,20250102,1296,-38.89,20240318,555,42.70,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N +20250314,090329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,-2,5,-0.25,9493983,12167,4.63,780,788,775,1027,553,790,780.31,0.86,0,4766,813,801,791,779,769,796,774,842,237,500,530,1,1,168391564,1327,-4.02,1.81,12,0.01,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1296,-39.20,20240318,555,41.98,20241113,0.00,N,018000,500,841 억,,1448610,N,N,0,N,00,N 20250313,160325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,-6,5,-0.75,207670786,262907,103.86,802,803,781,1034,558,796,789.90,0.77,0,-77088,813,804,797,788,781,804,788,842,238,500,540,1,1,168391564,1330,-4.03,1.82,12,0.16,-196.00,435.00,1275,20240401,-38.04,555,20241113,42.34,930,-15.05,20250103,735,7.48,20250102,1296,-39.04,20240318,555,42.34,20241113,0.00,N,018000,500,841 억,,1299238,N,N,0,N,00,N 20250313,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,-3,5,-0.38,201358606,254883,100.69,802,803,781,1034,558,796,790.00,0.77,0,-76437,813,804,797,788,781,804,788,842,238,500,540,1,1,168391564,1335,-4.05,1.82,12,0.15,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1296,-38.81,20240318,555,42.88,20241113,0.00,N,018000,500,841 억,,1299238,N,N,0,N,00,N 20250313,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,789,-7,5,-0.88,173080616,218759,86.42,802,803,784,1034,558,796,791.19,0.77,0,-61796,813,804,797,788,781,804,788,842,238,500,540,1,1,168391564,1329,-4.03,1.81,12,0.13,-196.00,435.00,1275,20240401,-38.12,555,20241113,42.16,930,-15.16,20250103,735,7.35,20250102,1296,-39.12,20240318,555,42.16,20241113,0.00,N,018000,500,841 억,,1299238,N,N,0,N,00,N diff --git a/018120/price/prices-20250301.csv b/018120/price/prices-20250301.csv index 904520027a4c..dec92970bfea 100644 --- a/018120/price/prices-20250301.csv +++ b/018120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-20,5,-0.12,14133220,821,195.48,17220,17240,17190,22350,12050,17210,17214.64,0.23,0,-4,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,150330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,0,3,0.00,12981070,754,179.52,17220,17240,17200,22350,12050,17210,17216.27,0.23,0,21,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,140327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,-10,5,-0.06,12912230,750,178.57,17220,17240,17200,22350,12050,17210,17216.31,0.23,0,21,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,130327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,0,3,0.00,12705820,738,175.71,17220,17240,17210,22350,12050,17210,17216.56,0.23,0,21,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,120329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17240,30,2,0.17,1860480,108,25.71,17220,17240,17210,22350,12050,17210,17226.67,0.23,0,-3,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1141,18.70,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.26,14260,20240503,20.90,17350,-0.63,20250121,16500,4.48,20250304,18590,-7.26,20241108,14260,20.90,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,110327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17230,20,2,0.12,1240180,72,17.14,17220,17230,17210,22350,12050,17210,17224.72,0.23,0,-3,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1141,18.69,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.32,14260,20240503,20.83,17350,-0.69,20250121,16500,4.42,20250304,18590,-7.32,20241108,14260,20.83,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,100328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17220,10,2,0.06,637130,37,8.81,17220,17220,17210,22350,12050,17210,17219.73,0.23,0,-1,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1140,18.68,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,17350,-0.75,20250121,16500,4.36,20250304,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N +20250314,090329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,0,3,0.00,0,0,0.00,0,0,0,22350,12050,17210,0.00,0.23,0,0,17296,17252,17206,17162,17116,17230,17140,35,5140,500,12730,10,1,6621120,1139,18.67,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,15502,N,N,0,N,00,N 20250313,160325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,7225650,420,31.70,17220,17250,17160,22300,12040,17190,17203.93,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N 20250313,150327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,7191280,418,31.55,17220,17250,17180,22300,12040,17190,17204.02,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N 20250313,140326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,6503470,378,28.53,17220,17250,17190,22300,12040,17190,17204.95,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N diff --git a/018250/price/prices-20250301.csv b/018250/price/prices-20250301.csv index e575e0571121..203cdbe414b7 100644 --- a/018250/price/prices-20250301.csv +++ b/018250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-50,5,-0.35,403351220,28311,29.43,14240,14350,14190,18590,10010,14300,14247.15,3.68,0,-1403,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3763,7.72,0.93,12,0.11,1846.00,15265.00,26650,20240531,-46.53,11700,20250203,21.79,14650,-2.73,20250313,11700,21.79,20250203,26650,-46.53,20240531,11700,21.79,20250203,0.96,N,018250,1000,264 억,,971978,N,N,612,N,00,N +20250314,150330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-90,5,-0.63,353619375,24815,25.80,14240,14350,14200,18590,10010,14300,14250.23,3.68,0,-608,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3753,7.70,0.93,12,0.09,1846.00,15265.00,26650,20240531,-46.68,11700,20250203,21.45,14650,-3.00,20250313,11700,21.45,20250203,26650,-46.68,20240531,11700,21.45,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,140328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-70,5,-0.49,235658125,16520,17.17,14240,14350,14200,18590,10010,14300,14265.02,3.68,0,1274,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3758,7.71,0.93,12,0.06,1846.00,15265.00,26650,20240531,-46.60,11700,20250203,21.62,14650,-2.87,20250313,11700,21.62,20250203,26650,-46.60,20240531,11700,21.62,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,130327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,-40,5,-0.28,176822735,12390,12.88,14240,14350,14200,18590,10010,14300,14271.41,3.68,0,1671,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3766,7.72,0.93,12,0.05,1846.00,15265.00,26650,20240531,-46.49,11700,20250203,21.88,14650,-2.66,20250313,11700,21.88,20250203,26650,-46.49,20240531,11700,21.88,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,120329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,-30,5,-0.21,161651295,11326,11.77,14240,14350,14200,18590,10010,14300,14272.58,3.68,0,1791,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3769,7.73,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,110327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,40,2,0.28,147773795,10354,10.76,14240,14350,14200,18590,10010,14300,14272.15,3.68,0,1488,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3787,7.77,0.94,12,0.04,1846.00,15265.00,26650,20240531,-46.19,11700,20250203,22.56,14650,-2.12,20250313,11700,22.56,20250203,26650,-46.19,20240531,11700,22.56,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,100328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14280,-20,5,-0.14,104390610,7320,7.61,14240,14340,14200,18590,10010,14300,14261.01,3.68,0,826,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3771,7.74,0.94,12,0.03,1846.00,15265.00,26650,20240531,-46.42,11700,20250203,22.05,14650,-2.53,20250313,11700,22.05,20250203,26650,-46.42,20240531,11700,22.05,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N +20250314,090329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,-30,5,-0.21,1907890,134,0.14,14240,14270,14210,18590,10010,14300,14237.99,3.68,0,54,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3769,7.73,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N 20250313,160326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-200,5,-1.38,1367938610,95927,148.43,14630,14650,14090,18850,10150,14500,14260.20,3.70,0,-9768,14820,14660,14450,14290,14080,14740,14370,264,4350,1000,10440,10,1,26409935,3777,7.75,0.94,12,0.36,1846.00,15265.00,26650,20240531,-46.34,11700,20250203,22.22,14650,-2.39,20250313,11700,22.22,20250203,26650,-46.34,20240531,11700,22.22,20250203,0.98,N,018250,1000,264 억,,978227,N,N,3174,N,00,N 20250313,150327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-250,5,-1.72,1287249960,90258,139.66,14630,14650,14090,18850,10150,14500,14261.89,3.70,0,-10361,14820,14660,14450,14290,14080,14740,14370,264,4350,1000,10440,10,1,26409935,3763,7.72,0.93,12,0.34,1846.00,15265.00,26650,20240531,-46.53,11700,20250203,21.79,14650,-2.73,20250313,11700,21.79,20250203,26650,-46.53,20240531,11700,21.79,20250203,0.98,N,018250,1000,264 억,,978227,N,N,229,N,00,N 20250313,140326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-320,5,-2.21,1192678700,83600,129.36,14630,14650,14090,18850,10150,14500,14266.49,3.70,0,-11172,14820,14660,14450,14290,14080,14740,14370,264,4350,1000,10440,10,1,26409935,3745,7.68,0.93,12,0.32,1846.00,15265.00,26650,20240531,-46.79,11700,20250203,21.20,14650,-3.21,20250313,11700,21.20,20250203,26650,-46.79,20240531,11700,21.20,20250203,0.98,N,018250,1000,264 억,,978227,N,N,229,N,00,N diff --git a/018260/price/prices-20250301.csv b/018260/price/prices-20250301.csv index c662e03ea318..0dcdb41bf5db 100644 --- a/018260/price/prices-20250301.csv +++ b/018260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120200,1000,2,0.84,13088160150,108936,67.84,119500,120900,118600,154900,83500,119200,120145.52,18.68,0,-9982,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,93008,12.29,1.00,12,0.14,9783.00,120638.00,171800,20240401,-30.03,113100,20250124,6.28,132300,-9.15,20250219,113100,6.28,20250124,171800,-30.03,20240401,113100,6.28,20250124,0.17,N,018260,500,386 억,,14457524,N,N,1186,N,00,N +20250314,150330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120300,1100,2,0.92,11391624550,94829,59.06,119500,120900,118600,154900,83500,119200,120128.20,18.68,0,-6973,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,93085,12.30,1.00,12,0.12,9783.00,120638.00,171800,20240401,-29.98,113100,20250124,6.37,132300,-9.07,20250219,113100,6.37,20250124,171800,-29.98,20240401,113100,6.37,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,140328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120100,900,2,0.76,9422504550,78445,48.85,119500,120900,118600,154900,83500,119200,120116.23,18.68,0,-6175,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92931,12.28,1.00,12,0.10,9783.00,120638.00,171800,20240401,-30.09,113100,20250124,6.19,132300,-9.22,20250219,113100,6.19,20250124,171800,-30.09,20240401,113100,6.19,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,130328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119900,700,2,0.59,6825351150,56857,35.41,119500,120900,118600,154900,83500,119200,120044.37,18.68,0,-10191,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92776,12.26,0.99,12,0.07,9783.00,120638.00,171800,20240401,-30.21,113100,20250124,6.01,132300,-9.37,20250219,113100,6.01,20250124,171800,-30.21,20240401,113100,6.01,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,120329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119800,600,2,0.50,6074793800,50594,31.51,119500,120900,118600,154900,83500,119200,120069.69,18.68,0,-7258,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92699,12.25,0.99,12,0.07,9783.00,120638.00,171800,20240401,-30.27,113100,20250124,5.92,132300,-9.45,20250219,113100,5.92,20250124,171800,-30.27,20240401,113100,5.92,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,110328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120300,1100,2,0.92,4731194500,39406,24.54,119500,120900,118600,154900,83500,119200,120063.10,18.68,0,-3191,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,93085,12.30,1.00,12,0.05,9783.00,120638.00,171800,20240401,-29.98,113100,20250124,6.37,132300,-9.07,20250219,113100,6.37,20250124,171800,-29.98,20240401,113100,6.37,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,100329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119900,700,2,0.59,2813084400,23426,14.59,119500,120900,118600,154900,83500,119200,120084.38,18.68,0,-3210,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92776,12.26,0.99,12,0.03,9783.00,120638.00,171800,20240401,-30.21,113100,20250124,6.01,132300,-9.37,20250219,113100,6.01,20250124,171800,-30.21,20240401,113100,6.01,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N +20250314,090329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119100,-100,5,-0.08,249479700,2094,1.30,119500,119700,118600,154900,83500,119200,119139.86,18.68,0,-1288,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92157,12.17,0.99,12,0.00,9783.00,120638.00,171800,20240401,-30.68,113100,20250124,5.31,132300,-9.98,20250219,113100,5.31,20250124,171800,-30.68,20240401,113100,5.31,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N 20250313,160326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119200,100,2,0.08,19245817250,160400,131.99,119100,121800,118600,154800,83400,119100,119986.48,18.67,0,-20225,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92234,13.30,1.07,12,0.21,8962.00,111913.00,171800,20240401,-30.62,113100,20250124,5.39,132300,-9.90,20250219,113100,5.39,20250124,171800,-30.62,20240401,113100,5.39,20250124,0.17,N,018260,500,386 억,,14450028,N,N,6048,N,00,N 20250313,150327,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119600,500,2,0.42,14337768600,119241,98.12,119100,121800,118600,154800,83400,119100,120241.94,18.67,0,-13728,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92544,13.35,1.07,12,0.15,8962.00,111913.00,171800,20240401,-30.38,113100,20250124,5.75,132300,-9.60,20250219,113100,5.75,20250124,171800,-30.38,20240401,113100,5.75,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N 20250313,140326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120000,900,2,0.76,11755474850,97656,80.36,119100,121800,118600,154800,83400,119100,120376.37,18.67,0,-10190,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92853,13.39,1.07,12,0.13,8962.00,111913.00,171800,20240401,-30.15,113100,20250124,6.10,132300,-9.30,20250219,113100,6.10,20250124,171800,-30.15,20240401,113100,6.10,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N diff --git a/018290/price/prices-20250301.csv b/018290/price/prices-20250301.csv index 53269072393d..053cb7fa54b8 100644 --- a/018290/price/prices-20250301.csv +++ b/018290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,150,2,0.43,10744325800,303500,47.82,35450,35800,35100,45800,24700,35250,35401.44,10.77,0,454,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12672,45.62,8.87,12,0.85,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15660,126.05,20240318,5.04,N,018290,500,178 억,,3856984,N,N,932,N,00,N +20250314,150331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,200,2,0.57,9819656700,277392,43.71,35450,35800,35100,45800,24700,35250,35399.96,10.77,0,597,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12690,45.68,8.88,12,0.77,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15660,126.37,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,140328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,0,3,0.00,7822136500,220857,34.80,35450,35800,35200,45800,24700,35250,35417.25,10.77,0,-2618,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12619,45.43,8.83,12,0.62,776.00,3993.00,44000,20241216,-19.89,14890,20240305,136.74,42250,-16.57,20250102,31100,13.34,20250124,44000,-19.89,20241216,15660,125.10,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,130328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35300,50,2,0.14,6620271575,186796,29.43,35450,35800,35250,45800,24700,35250,35441.25,10.77,0,2992,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12637,45.49,8.84,12,0.52,776.00,3993.00,44000,20241216,-19.77,14890,20240305,137.07,42250,-16.45,20250102,31100,13.50,20250124,44000,-19.77,20241216,15660,125.42,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,120330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,150,2,0.43,5988178850,168903,26.61,35450,35800,35250,45800,24700,35250,35453.44,10.77,0,5945,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12672,45.62,8.87,12,0.47,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15660,126.05,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,110328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,150,2,0.43,5122838950,144454,22.76,35450,35800,35250,45800,24700,35250,35463.56,10.77,0,6021,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12672,45.62,8.87,12,0.40,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15660,126.05,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,200,2,0.57,3580692100,100911,15.90,35450,35800,35250,45800,24700,35250,35483.82,10.77,0,2448,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12690,45.68,8.88,12,0.28,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15660,126.37,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N +20250314,090330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35500,250,2,0.71,247289550,7000,1.10,35450,35500,35250,45800,24700,35250,35327.83,10.77,0,-1663,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12708,45.75,8.89,12,0.02,776.00,3993.00,44000,20241216,-19.32,14890,20240305,138.42,42250,-15.98,20250102,31100,14.15,20250124,44000,-19.32,20241216,15660,126.69,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N 20250313,160326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,-300,5,-0.84,22450632700,632192,55.29,35550,36200,35000,46200,24900,35550,35512.64,10.79,0,-19427,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12619,45.43,8.83,12,1.77,776.00,3993.00,44000,20241216,-19.89,14890,20240305,136.74,42250,-16.57,20250102,31100,13.34,20250124,44000,-19.89,20241216,15240,131.30,20240313,5.06,N,018290,500,178 억,,3860822,N,N,8101,N,00,N 20250313,150327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,-350,5,-0.98,19808879250,557183,48.73,35550,36200,35000,46200,24900,35550,35551.84,10.79,0,-18819,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12601,45.36,8.82,12,1.56,776.00,3993.00,44000,20241216,-20.00,14890,20240305,136.40,42250,-16.69,20250102,31100,13.18,20250124,44000,-20.00,20241216,15240,130.97,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N 20250313,140327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,-150,5,-0.42,16780974725,471513,41.24,35550,36200,35000,46200,24900,35550,35589.63,10.79,0,-42074,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12672,45.62,8.87,12,1.32,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15240,132.28,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N diff --git a/018310/price/prices-20250301.csv b/018310/price/prices-20250301.csv index e67fbf45f808..856cf4914731 100644 --- a/018310/price/prices-20250301.csv +++ b/018310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,215459430,10711,133.22,19870,20350,19870,26000,14000,20000,20115.72,2.80,0,2575,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,411014,N,N,57,N,00,N +20250314,150331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,202579280,10072,125.27,19870,20350,19870,26000,14000,20000,20113.11,2.80,0,2564,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,140329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,195577130,9725,120.96,19870,20350,19870,26000,14000,20000,20110.76,2.80,0,2737,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,130328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,150,2,0.75,91263660,4522,56.24,19870,20350,19870,26000,14000,20000,20182.15,2.80,0,921,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2962,2.48,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,120330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,250,2,1.25,83184610,4122,51.27,19870,20350,19870,26000,14000,20000,20180.64,2.80,0,904,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2977,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,110328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,100,2,0.50,73989310,3666,45.60,19870,20350,19870,26000,14000,20000,20182.57,2.80,0,778,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2955,2.48,0.51,12,0.02,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,100329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,43457560,2152,26.77,19870,20350,19870,26000,14000,20000,20194.03,2.80,0,367,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.01,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N +20250314,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,100,2,0.50,2748710,137,1.70,19870,20150,19870,26000,14000,20000,20063.58,2.80,0,-9,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2955,2.48,0.51,12,0.00,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,411014,N,N,114,N,00,N 20250313,160327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,100,2,0.50,161558105,8040,50.38,19850,20250,19850,25850,13930,19900,20094.29,2.70,0,-324,21133,20516,20183,19566,19233,20350,19400,74,5950,500,14320,50,1,14700000,2940,2.46,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.69,N,018310,500,73 억,,396633,N,N,114,N,00,N 20250313,150328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,250,2,1.26,143408605,7133,44.70,19850,20250,19850,25850,13930,19900,20104.95,2.70,0,-203,21133,20516,20183,19566,19233,20350,19400,74,5950,500,14320,50,1,14700000,2962,2.48,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,396633,N,N,61,N,00,N 20250313,140327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,300,2,1.51,118000405,5871,36.79,19850,20250,19850,25850,13930,19900,20098.86,2.70,0,-105,21133,20516,20183,19566,19233,20350,19400,74,5950,500,14320,50,1,14700000,2969,2.49,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,396633,N,N,61,N,00,N diff --git a/018470/price/prices-20250301.csv b/018470/price/prices-20250301.csv index 881754fe0331..79475badaace 100644 --- a/018470/price/prices-20250301.csv +++ b/018470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,0,3,0.00,639641573,384348,51.34,1645,1690,1645,2145,1157,1652,1664.25,1.03,0,67942,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2092,-1652.00,1.09,12,0.30,-1.00,1511.00,2760,20240418,-40.14,1244,20241210,32.80,1800,-8.22,20250310,1386,19.19,20250102,2760,-40.14,20240418,1244,32.80,20241210,3.42,N,018470,500,633 억,,1308621,N,N,38,N,00,N +20250314,150331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1651,-1,5,-0.06,613400056,368464,49.22,1645,1690,1645,2145,1157,1652,1664.75,1.03,0,73956,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2091,-1651.00,1.09,12,0.29,-1.00,1511.00,2760,20240418,-40.18,1244,20241210,32.72,1800,-8.28,20250310,1386,19.12,20250102,2760,-40.18,20240418,1244,32.72,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1657,5,2,0.30,506056826,303465,40.54,1645,1690,1645,2145,1157,1652,1667.60,1.03,0,57134,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2098,-1657.00,1.10,12,0.24,-1.00,1511.00,2760,20240418,-39.96,1244,20241210,33.20,1800,-7.94,20250310,1386,19.55,20250102,2760,-39.96,20240418,1244,33.20,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,130328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1662,10,2,0.61,478922464,287127,38.36,1645,1690,1645,2145,1157,1652,1667.98,1.03,0,56013,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2105,-1662.00,1.10,12,0.23,-1.00,1511.00,2760,20240418,-39.78,1244,20241210,33.60,1800,-7.67,20250310,1386,19.91,20250102,2760,-39.78,20240418,1244,33.60,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,120330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1661,9,2,0.54,425129355,254689,34.02,1645,1690,1645,2145,1157,1652,1669.21,1.03,0,48906,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2103,-1661.00,1.10,12,0.20,-1.00,1511.00,2760,20240418,-39.82,1244,20241210,33.52,1800,-7.72,20250310,1386,19.84,20250102,2760,-39.82,20240418,1244,33.52,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,110328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1665,13,2,0.79,374793175,224415,29.98,1645,1690,1645,2145,1157,1652,1670.09,1.03,0,26126,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2108,-1665.00,1.10,12,0.18,-1.00,1511.00,2760,20240418,-39.67,1244,20241210,33.84,1800,-7.50,20250310,1386,20.13,20250102,2760,-39.67,20240418,1244,33.84,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,100329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1664,12,2,0.73,257195943,153661,20.53,1645,1690,1645,2145,1157,1652,1673.79,1.03,0,40482,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2107,-1664.00,1.10,12,0.12,-1.00,1511.00,2760,20240418,-39.71,1244,20241210,33.76,1800,-7.56,20250310,1386,20.06,20250102,2760,-39.71,20240418,1244,33.76,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N +20250314,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1674,22,2,1.33,16769545,10140,1.35,1645,1674,1645,2145,1157,1652,1653.80,1.03,0,1461,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2120,-1674.00,1.11,12,0.01,-1.00,1511.00,2760,20240418,-39.35,1244,20241210,34.57,1800,-7.00,20250310,1386,20.78,20250102,2760,-39.35,20240418,1244,34.57,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N 20250313,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,-16,5,-0.96,1226839662,733806,49.09,1668,1690,1652,2165,1168,1668,1671.95,0.93,0,88615,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2092,-1652.00,1.09,12,0.58,-1.00,1511.00,2760,20240418,-40.14,1244,20241210,32.80,1800,-8.22,20250310,1386,19.19,20250102,2760,-40.14,20240418,1244,32.80,20241210,3.45,N,018470,500,633 억,,1175176,N,N,365,N,00,N 20250313,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1656,-12,5,-0.72,1189874881,711458,47.59,1668,1690,1655,2165,1168,1668,1672.45,0.93,0,88900,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2097,-1656.00,1.10,12,0.56,-1.00,1511.00,2760,20240418,-40.00,1244,20241210,33.12,1800,-8.00,20250310,1386,19.48,20250102,2760,-40.00,20240418,1244,33.12,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N 20250313,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1671,3,2,0.18,1023667645,611486,40.90,1668,1690,1655,2165,1168,1668,1674.07,0.93,0,92019,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2116,-1671.00,1.11,12,0.48,-1.00,1511.00,2760,20240418,-39.46,1244,20241210,34.32,1800,-7.17,20250310,1386,20.56,20250102,2760,-39.46,20240418,1244,34.32,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N diff --git a/018500/price/prices-20250301.csv b/018500/price/prices-20250301.csv index 13055646343b..69e40ce51c5b 100644 --- a/018500/price/prices-20250301.csv +++ b/018500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1880,116,2,6.58,1189882901,652442,138.99,1798,1884,1743,2290,1235,1764,1823.40,2.95,0,86464,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,879,4.81,0.83,03,1.40,391.00,2278.00,2800,20250103,-32.86,960,20241209,95.83,2800,-32.86,20250103,1655,13.60,20250123,2800,-32.86,20250103,960,95.83,20241209,1.22,N,018500,500,233 억,,1378375,N,N,13,N,00,N +20250314,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1853,89,2,5.05,1063317532,584737,124.57,1798,1870,1743,2290,1235,1764,1818.50,2.95,0,84030,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,866,4.74,0.81,03,1.25,391.00,2278.00,2800,20250103,-33.82,960,20241209,93.02,2800,-33.82,20250103,1655,11.96,20250123,2800,-33.82,20250103,960,93.02,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,75,2,4.25,741776337,411575,87.68,1798,1857,1743,2290,1235,1764,1802.33,2.95,0,48424,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,860,4.70,0.81,03,0.88,391.00,2278.00,2800,20250103,-34.32,960,20241209,91.56,2800,-34.32,20250103,1655,11.12,20250123,2800,-34.32,20250103,960,91.56,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,130329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1835,71,2,4.02,601532233,335374,71.45,1798,1846,1743,2290,1235,1764,1793.66,2.95,0,15845,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,858,4.69,0.81,03,0.72,391.00,2278.00,2800,20250103,-34.46,960,20241209,91.15,2800,-34.46,20250103,1655,10.88,20250123,2800,-34.46,20250103,960,91.15,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1803,39,2,2.21,387425442,217983,46.44,1798,1808,1743,2290,1235,1764,1777.35,2.95,0,-43,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,843,4.61,0.79,03,0.47,391.00,2278.00,2800,20250103,-35.61,960,20241209,87.81,2800,-35.61,20250103,1655,8.94,20250123,2800,-35.61,20250103,960,87.81,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,110329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1782,18,2,1.02,280959344,158727,33.81,1798,1798,1743,2290,1235,1764,1770.10,2.95,0,-12979,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,833,4.56,0.78,03,0.34,391.00,2278.00,2800,20250103,-36.36,960,20241209,85.62,2800,-36.36,20250103,1655,7.67,20250123,2800,-36.36,20250103,960,85.62,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1787,23,2,1.30,220987706,124950,26.62,1798,1798,1743,2290,1235,1764,1768.63,2.95,0,-200,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,836,4.57,0.78,03,0.27,391.00,2278.00,2800,20250103,-36.18,960,20241209,86.15,2800,-36.18,20250103,1655,7.98,20250123,2800,-36.18,20250103,960,86.15,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N +20250314,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1752,-12,5,-0.68,64166546,36361,7.75,1798,1798,1749,2290,1235,1764,1764.72,2.95,0,-10413,1814,1788,1764,1738,1714,1802,1752,234,526,500,1120,1,1,46754933,819,4.48,0.77,03,0.08,391.00,2278.00,2800,20250103,-37.43,960,20241209,82.50,2800,-37.43,20250103,1655,5.86,20250123,2800,-37.43,20250103,960,82.50,20241209,1.22,N,018500,500,233 억,,1378375,N,N,4,N,00,N 20250313,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1764,4,2,0.23,824392810,467841,88.58,1761,1790,1740,2285,1232,1760,1762.12,2.78,0,41530,1860,1809,1767,1716,1674,1789,1696,234,525,500,1120,1,1,46754933,825,4.51,0.77,03,1.00,391.00,2278.00,2800,20250103,-37.00,960,20241209,83.75,2800,-37.00,20250103,1655,6.59,20250123,2800,-37.00,20250103,960,83.75,20241209,1.34,N,018500,500,233 억,,1301923,N,N,4,N,00,N 20250313,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1774,14,2,0.80,777598049,441331,83.56,1761,1790,1740,2285,1232,1760,1761.94,2.78,0,55533,1860,1809,1767,1716,1674,1789,1696,234,525,500,1120,1,1,46754933,829,4.54,0.78,03,0.94,391.00,2278.00,2800,20250103,-36.64,960,20241209,84.79,2800,-36.64,20250103,1655,7.19,20250123,2800,-36.64,20250103,960,84.79,20241209,1.34,N,018500,500,233 억,,1301923,N,N,6,N,00,N 20250313,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1767,7,2,0.40,694464255,394337,74.66,1761,1790,1740,2285,1232,1760,1761.09,2.78,0,54461,1860,1809,1767,1716,1674,1789,1696,234,525,500,1120,1,1,46754933,826,4.52,0.78,03,0.84,391.00,2278.00,2800,20250103,-36.89,960,20241209,84.06,2800,-36.89,20250103,1655,6.77,20250123,2800,-36.89,20250103,960,84.06,20241209,1.34,N,018500,500,233 억,,1301923,N,N,6,N,00,N diff --git a/018620/price/prices-20250301.csv b/018620/price/prices-20250301.csv index b380d1e01f64..3fb04ba0edfc 100644 --- a/018620/price/prices-20250301.csv +++ b/018620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,-1,5,-0.11,32861873,37008,135.03,891,894,880,1151,621,886,887.97,1.31,0,-2474,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,256,-21.59,0.76,12,0.13,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,4,2,0.45,30630810,34489,125.84,891,894,880,1151,621,886,888.13,1.31,0,-862,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,257,-21.71,0.77,12,0.12,-41.00,1161.00,1216,20240617,-26.81,830,20241209,7.23,950,-6.32,20250108,865,2.89,20250224,1216,-26.81,20240617,830,7.23,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,140329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,7,2,0.79,19261620,21668,79.06,891,894,880,1151,621,886,888.94,1.31,0,-2287,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,258,-21.78,0.77,12,0.08,-41.00,1161.00,1216,20240617,-26.56,830,20241209,7.59,950,-6.00,20250108,865,3.24,20250224,1216,-26.56,20240617,830,7.59,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,130329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,891,5,2,0.56,17871359,20110,73.38,891,894,880,1151,621,886,888.68,1.31,0,-1667,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,257,-21.73,0.77,12,0.07,-41.00,1161.00,1216,20240617,-26.73,830,20241209,7.35,950,-6.21,20250108,865,3.01,20250224,1216,-26.73,20240617,830,7.35,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,3,2,0.34,11010843,12427,45.34,891,894,880,1151,621,886,886.04,1.31,0,-1474,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,257,-21.68,0.77,12,0.04,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,110329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,0,3,0.00,10375724,11711,42.73,891,894,880,1151,621,886,885.98,1.31,0,-1122,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,256,-21.61,0.76,12,0.04,-41.00,1161.00,1216,20240617,-27.14,830,20241209,6.75,950,-6.74,20250108,865,2.43,20250224,1216,-27.14,20240617,830,6.75,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,100330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,884,-2,5,-0.23,7382403,8332,30.40,891,894,880,1151,621,886,886.03,1.31,0,396,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,255,-21.56,0.76,12,0.03,-41.00,1161.00,1216,20240617,-27.30,830,20241209,6.51,950,-6.95,20250108,865,2.20,20250224,1216,-27.30,20240617,830,6.51,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N +20250314,090331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,891,5,2,0.56,103356,116,0.42,891,891,891,1151,621,886,891.00,1.31,0,-9,898,892,889,883,880,890,881,144,265,500,620,1,1,28889293,257,-21.73,0.77,12,0.00,-41.00,1161.00,1216,20240617,-26.73,830,20241209,7.35,950,-6.21,20250108,865,3.01,20250224,1216,-26.73,20240617,830,7.35,20241209,0.83,N,018620,500,144 억,,379492,N,N,0,N,00,N 20250313,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,-4,5,-0.45,24377934,27407,54.25,890,895,886,1157,623,890,889.48,1.25,0,-3883,924,906,894,876,864,901,871,144,267,500,620,1,1,28889293,256,-21.61,0.76,12,0.09,-41.00,1161.00,1216,20240617,-27.14,830,20241209,6.75,950,-6.74,20250108,865,2.43,20250224,1216,-27.14,20240617,830,6.75,20241209,0.84,N,018620,500,144 억,,360275,N,N,0,N,00,N 20250313,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,3,2,0.34,23387607,26294,52.05,890,895,887,1157,623,890,889.47,1.25,0,-3154,924,906,894,876,864,901,871,144,267,500,620,1,1,28889293,258,-21.78,0.77,12,0.09,-41.00,1161.00,1216,20240617,-26.56,830,20241209,7.59,950,-6.00,20250108,865,3.24,20250224,1216,-26.56,20240617,830,7.59,20241209,0.84,N,018620,500,144 억,,360275,N,N,0,N,00,N 20250313,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-1,5,-0.11,16438645,18471,36.56,890,895,888,1157,623,890,889.97,1.25,0,-2552,924,906,894,876,864,901,871,144,267,500,620,1,1,28889293,257,-21.68,0.77,12,0.06,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.84,N,018620,500,144 억,,360275,N,N,0,N,00,N diff --git a/018670/price/prices-20250301.csv b/018670/price/prices-20250301.csv index 4b860d16f19e..0993af40239f 100644 --- a/018670/price/prices-20250301.csv +++ b/018670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160330,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,259500,9000,2,3.59,4732007500,18428,101.46,252000,263000,250500,325500,175500,250500,256782.09,7.43,0,3598,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23952,7.57,0.93,12,0.20,34267.00,280436.00,263000,20250314,-1.33,148300,20240320,74.98,263000,-1.33,20250314,207000,25.36,20250102,263000,-1.33,20250314,148300,74.98,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,150332,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,256500,6000,2,2.40,4452038250,17344,95.49,252000,263000,250500,325500,175500,250500,256690.40,7.43,0,3414,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23676,7.49,0.91,12,0.19,34267.00,280436.00,263000,20250314,-2.47,148300,20240320,72.96,263000,-2.47,20250314,207000,23.91,20250102,263000,-2.47,20250314,148300,72.96,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,140330,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,258000,7500,2,2.99,3798710500,14810,81.54,252000,263000,250500,325500,175500,250500,256496.32,7.43,0,2841,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23814,7.53,0.92,12,0.16,34267.00,280436.00,263000,20250314,-1.90,148300,20240320,73.97,263000,-1.90,20250314,207000,24.64,20250102,263000,-1.90,20250314,148300,73.97,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,130329,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,259500,9000,2,3.59,3110048500,12156,66.93,252000,263000,250500,325500,175500,250500,255844.73,7.43,0,2385,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23952,7.57,0.93,12,0.13,34267.00,280436.00,263000,20250314,-1.33,148300,20240320,74.98,263000,-1.33,20250314,207000,25.36,20250102,263000,-1.33,20250314,148300,74.98,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,120331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,262000,11500,2,4.59,2610795000,10245,56.41,252000,262500,250500,325500,175500,250500,254836.02,7.43,0,2561,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,24183,7.65,0.93,12,0.11,34267.00,280436.00,262500,20250314,-0.19,148300,20240320,76.67,262500,-0.19,20250314,207000,26.57,20250102,262500,-0.19,20250314,148300,76.67,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,110329,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,256000,5500,2,2.20,1599409750,6310,34.74,252000,257000,250500,325500,175500,250500,253472.23,7.43,0,2309,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23629,7.47,0.91,12,0.07,34267.00,280436.00,257000,20250314,-0.39,148300,20240320,72.62,257000,-0.39,20250314,207000,23.67,20250102,257000,-0.39,20250314,148300,72.62,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,100330,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,253500,3000,2,1.20,367955250,1451,7.99,252000,255500,250500,325500,175500,250500,253587.35,7.43,0,-138,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23399,7.40,0.90,12,0.02,34267.00,280436.00,255500,20250314,-0.78,148300,20240320,70.94,255500,-0.78,20250314,207000,22.46,20250102,255500,-0.78,20250314,148300,70.94,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N +20250314,090331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,252000,1500,2,0.60,39519500,157,0.86,252000,253000,250500,325500,175500,250500,251716.56,7.43,0,-57,262166,256332,248166,242332,234166,259250,245250,462,75000,5000,190380,500,1,9230244,23260,7.35,0.90,12,0.00,34267.00,280436.00,254000,20250313,-0.79,148300,20240320,69.93,254000,-0.79,20250313,207000,21.74,20250102,254000,-0.79,20250313,148300,69.93,20240320,0.08,N,018670,5000,461 억,,685404,N,N,16,N,00,N 20250313,160328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250500,10500,2,4.38,4524668250,18146,426.56,241500,254000,240000,312000,168000,240000,249347.46,7.38,0,761,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23122,7.31,0.89,12,0.20,34267.00,280436.00,254000,20250313,-1.38,148300,20240320,68.91,254000,-1.38,20250313,207000,21.01,20250102,254000,-1.38,20250313,148300,68.91,20240320,0.08,N,018670,5000,461 억,,681333,N,N,15,N,00,N 20250313,150329,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,252500,12500,2,5.21,4259913750,17093,401.81,241500,254000,240000,312000,168000,240000,249219.78,7.38,0,1058,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23306,7.37,0.90,12,0.19,34267.00,280436.00,254000,20250313,-0.59,148300,20240320,70.26,254000,-0.59,20250313,207000,21.98,20250102,254000,-0.59,20250313,148300,70.26,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N 20250313,140328,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,250500,10500,2,4.38,3148118750,12681,298.10,241500,253500,240000,312000,168000,240000,248254.77,7.38,0,1829,243333,241666,239333,237666,235333,242500,238500,462,72000,5000,182400,500,1,9230244,23122,7.31,0.89,12,0.14,34267.00,280436.00,253500,20250313,-1.18,148300,20240320,68.91,253500,-1.18,20250313,207000,21.01,20250102,253500,-1.18,20250313,148300,68.91,20240320,0.08,N,018670,5000,461 억,,681333,N,N,2,N,00,N diff --git a/018680/price/prices-20250301.csv b/018680/price/prices-20250301.csv index 2daf8eb9565a..766c2706e2a8 100644 --- a/018680/price/prices-20250301.csv +++ b/018680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-20,5,-0.60,40840465,12395,136.28,3310,3320,3285,4300,2320,3310,3294.91,1.19,0,-1469,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,384,10.89,0.99,12,0.11,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-25,5,-0.76,36300265,11015,121.11,3310,3320,3285,4300,2320,3310,3295.53,1.19,0,-1468,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,383,10.88,0.99,12,0.09,302.00,3308.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,3265,0.61,20250102,6350,-48.27,20240809,2970,10.61,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,140330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-10,5,-0.30,21067480,6381,70.16,3310,3320,3290,4300,2320,3310,3301.60,1.19,0,-341,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,385,10.93,1.00,12,0.05,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,130330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-10,5,-0.30,18186640,5508,60.56,3310,3320,3290,4300,2320,3310,3301.86,1.19,0,-341,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,385,10.93,1.00,12,0.05,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,120332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-20,5,-0.60,17427635,5278,58.03,3310,3320,3290,4300,2320,3310,3301.94,1.19,0,-113,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,384,10.89,0.99,12,0.05,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,110330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,10,2,0.30,3416600,1035,11.38,3310,3320,3290,4300,2320,3310,3301.06,1.19,0,-63,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,387,10.99,1.00,12,0.01,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,10,2,0.30,3297080,999,10.98,3310,3320,3290,4300,2320,3310,3300.38,1.19,0,-64,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,387,10.99,1.00,12,0.01,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N +20250314,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,-5,5,-0.15,52930,16,0.18,3310,3310,3305,4300,2320,3310,3308.12,1.19,0,-6,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,385,10.94,1.00,12,0.00,302.00,3308.00,6350,20240809,-47.95,2970,20241210,11.28,3645,-9.33,20250108,3265,1.23,20250102,6350,-47.95,20240809,2970,11.28,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N 20250313,160328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-20,5,-0.60,30184940,9095,174.87,3300,3345,3300,4325,2335,3330,3318.85,1.11,0,-1531,3380,3355,3330,3305,3280,3355,3305,58,995,500,1990,5,1,11659319,386,10.96,1.00,12,0.08,302.00,3308.00,6350,20240809,-47.87,2970,20241210,11.45,3645,-9.19,20250108,3265,1.38,20250102,6350,-47.87,20240809,2970,11.45,20241210,0.18,N,018680,500,58 억,,129763,N,N,0,N,00,N 20250313,150329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-15,5,-0.45,28811270,8680,166.89,3300,3345,3300,4325,2335,3330,3319.27,1.11,0,-1287,3380,3355,3330,3305,3280,3355,3305,58,995,500,1990,5,1,11659319,387,10.98,1.00,12,0.07,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.18,N,018680,500,58 억,,129763,N,N,0,N,00,N 20250313,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,-10,5,-0.30,17113645,5152,99.06,3300,3345,3300,4325,2335,3330,3321.75,1.11,0,-1115,3380,3355,3330,3305,3280,3355,3305,58,995,500,1990,5,1,11659319,387,10.99,1.00,12,0.04,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.18,N,018680,500,58 억,,129763,N,N,0,N,00,N diff --git a/018700/price/prices-20250301.csv b/018700/price/prices-20250301.csv index 6ec5396dd9e1..2a9fbd81e538 100644 --- a/018700/price/prices-20250301.csv +++ b/018700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,-6,5,-0.71,20690858,24667,106.37,839,845,835,1094,590,842,838.81,0.00,0,532,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.07,-448.00,1266.00,1720,20240325,-51.40,780,20250311,7.18,1102,-24.14,20250114,780,7.18,20250311,1720,-51.40,20240325,780,7.18,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-1,5,-0.12,18606296,22174,95.62,839,845,835,1094,590,842,839.10,0.00,0,1058,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,295,-1.88,0.66,12,0.06,-448.00,1266.00,1720,20240325,-51.10,780,20250311,7.82,1102,-23.68,20250114,780,7.82,20250311,1720,-51.10,20240325,780,7.82,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,0,3,0.00,18516315,22067,95.16,839,845,835,1094,590,842,839.10,0.00,0,1058,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.06,-448.00,1266.00,1720,20240325,-51.05,780,20250311,7.95,1102,-23.59,20250114,780,7.95,20250311,1720,-51.05,20240325,780,7.95,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,0,3,0.00,17959640,21402,92.29,839,845,835,1094,590,842,839.16,0.00,0,1058,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.06,-448.00,1266.00,1720,20240325,-51.05,780,20250311,7.95,1102,-23.59,20250114,780,7.95,20250311,1720,-51.05,20240325,780,7.95,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-2,5,-0.24,15351835,18287,78.86,839,845,835,1094,590,842,839.49,0.00,0,798,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,295,-1.88,0.66,12,0.05,-448.00,1266.00,1720,20240325,-51.16,780,20250311,7.69,1102,-23.77,20250114,780,7.69,20250311,1720,-51.16,20240325,780,7.69,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,2,2,0.24,10045735,11976,51.65,839,845,835,1094,590,842,838.82,0.00,0,824,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.03,-448.00,1266.00,1720,20240325,-50.93,780,20250311,8.21,1102,-23.41,20250114,780,8.21,20250311,1720,-50.93,20240325,780,8.21,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,100331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,2,2,0.24,10027154,11954,51.55,839,845,835,1094,590,842,838.81,0.00,0,832,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.03,-448.00,1266.00,1720,20240325,-50.93,780,20250311,8.21,1102,-23.41,20250114,780,8.21,20250311,1720,-50.93,20240325,780,8.21,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250314,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-2,5,-0.24,1679,2,0.01,839,840,839,1094,590,842,839.50,0.00,0,0,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,295,-1.88,0.66,12,0.00,-448.00,1266.00,1720,20240325,-51.16,780,20250311,7.69,1102,-23.77,20250114,780,7.69,20250311,1720,-51.16,20240325,780,7.69,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250313,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,0,3,0.00,19514674,23189,89.10,845,845,835,1094,590,842,841.55,0.00,0,-434,868,854,834,820,800,862,828,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.07,-448.00,1266.00,1720,20240325,-51.05,780,20250311,7.95,1102,-23.59,20250114,780,7.95,20250311,1720,-51.05,20240325,780,7.95,20250311,0.10,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250313,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,2,2,0.24,16415544,19507,74.95,845,845,835,1094,590,842,841.52,0.00,0,-440,868,854,834,820,800,862,828,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.06,-448.00,1266.00,1720,20240325,-50.93,780,20250311,8.21,1102,-23.41,20250114,780,8.21,20250311,1720,-50.93,20240325,780,8.21,20250311,0.10,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250313,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,1,2,0.12,11805059,14036,53.93,845,845,835,1094,590,842,841.06,0.00,0,-534,868,854,834,820,800,862,828,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.04,-448.00,1266.00,1720,20240325,-50.99,780,20250311,8.08,1102,-23.50,20250114,780,8.08,20250311,1720,-50.99,20240325,780,8.08,20250311,0.10,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250301.csv b/018880/price/prices-20250301.csv index cfbbd4371e4b..82e3247e24a6 100644 --- a/018880/price/prices-20250301.csv +++ b/018880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3995,-10,5,-0.25,2948766601,735719,60.99,4005,4050,3985,5200,2805,4005,4008.05,5.50,0,-120185,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27117,41.61,0.90,12,0.11,96.00,4445.00,6800,20240507,-41.25,3670,20241022,8.86,4815,-17.03,20250226,3965,0.76,20250102,6800,-41.25,20240507,3670,8.86,20241022,0.42,N,018880,100,678 억,,37357261,N,N,9616,N,00,N +20250314,150333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,0,3,0.00,2618566470,653118,54.14,4005,4050,3985,5200,2805,4005,4009.34,5.50,0,-88073,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27184,41.72,0.90,12,0.10,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,140330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4000,-5,5,-0.12,2227093389,555248,46.03,4005,4050,3985,5200,2805,4005,4011.00,5.50,0,-84818,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27151,41.67,0.90,12,0.08,96.00,4445.00,6800,20240507,-41.18,3670,20241022,8.99,4815,-16.93,20250226,3965,0.88,20250102,6800,-41.18,20240507,3670,8.99,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,130330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4012,7,2,0.17,1809911172,451036,37.39,4005,4050,3985,5200,2805,4005,4012.80,5.50,0,-33107,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27232,41.79,0.90,12,0.07,96.00,4445.00,6800,20240507,-41.00,3670,20241022,9.32,4815,-16.68,20250226,3965,1.19,20250102,6800,-41.00,20240507,3670,9.32,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,120332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4015,10,2,0.25,1655731411,412654,34.21,4005,4050,3985,5200,2805,4005,4012.42,5.50,0,-22661,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27252,41.82,0.90,12,0.06,96.00,4445.00,6800,20240507,-40.96,3670,20241022,9.40,4815,-16.61,20250226,3965,1.26,20250102,6800,-40.96,20240507,3670,9.40,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,110330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,0,3,0.00,1417634821,353243,29.28,4005,4050,3985,5200,2805,4005,4013.22,5.50,0,-18913,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27184,41.72,0.90,12,0.05,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,100331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4030,25,2,0.62,957723041,238548,19.78,4005,4050,3985,5200,2805,4005,4014.85,5.50,0,3892,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27354,41.98,0.91,12,0.04,96.00,4445.00,6800,20240507,-40.74,3670,20241022,9.81,4815,-16.30,20250226,3965,1.64,20250102,6800,-40.74,20240507,3670,9.81,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N +20250314,090332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4000,-5,5,-0.12,236393315,59074,4.90,4005,4030,3985,5200,2805,4005,4001.59,5.50,0,-15027,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27151,41.67,0.90,12,0.01,96.00,4445.00,6800,20240507,-41.18,3670,20241022,8.99,4815,-16.93,20250226,3965,0.88,20250102,6800,-41.18,20240507,3670,8.99,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N 20250313,160329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,-65,5,-1.60,4827723949,1193930,115.67,4090,4107,4005,5290,2850,4070,4043.61,5.53,0,-262828,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27184,41.72,0.90,12,0.18,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.41,N,018880,100,678 억,,37524768,N,N,34603,N,00,N 20250313,150330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4030,-40,5,-0.98,3255428479,801710,77.67,4090,4107,4025,5290,2850,4070,4060.61,5.53,0,-173072,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27354,41.98,0.91,12,0.12,96.00,4445.00,6800,20240507,-40.74,3670,20241022,9.81,4815,-16.30,20250226,3965,1.64,20250102,6800,-40.74,20240507,3670,9.81,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N 20250313,140329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4040,-30,5,-0.74,2793213781,687135,66.57,4090,4107,4030,5290,2850,4070,4065.01,5.53,0,-137294,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27422,42.08,0.91,12,0.10,96.00,4445.00,6800,20240507,-40.59,3670,20241022,10.08,4815,-16.10,20250226,3965,1.89,20250102,6800,-40.59,20240507,3670,10.08,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N diff --git a/019010/price/prices-20250301.csv b/019010/price/prices-20250301.csv index ae9a9ad3e598..cfe51535c1cc 100644 --- a/019010/price/prices-20250301.csv +++ b/019010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,20,2,0.96,110635615,53044,76.38,2075,2115,2050,2700,1460,2080,2085.71,0.11,0,-269,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1012,7.37,0.32,12,0.11,285.00,6623.00,2505,20240823,-16.17,1900,20240805,10.53,2120,-0.94,20250304,1990,5.53,20250218,2505,-16.17,20240823,1900,10.53,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,108803615,52171,75.12,2075,2115,2050,2700,1460,2080,2085.52,0.11,0,37,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1007,7.33,0.32,12,0.11,285.00,6623.00,2505,20240823,-16.57,1900,20240805,10.00,2120,-1.42,20250304,1990,5.03,20250218,2505,-16.57,20240823,1900,10.00,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,108803615,52171,75.12,2075,2115,2050,2700,1460,2080,2085.52,0.11,0,37,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1007,7.33,0.32,12,0.11,285.00,6623.00,2505,20240823,-16.57,1900,20240805,10.00,2120,-1.42,20250304,1990,5.03,20250218,2505,-16.57,20240823,1900,10.00,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,20,2,0.96,91702650,44003,63.36,2075,2110,2050,2700,1460,2080,2084.01,0.11,0,54,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1012,7.37,0.32,12,0.09,285.00,6623.00,2505,20240823,-16.17,1900,20240805,10.53,2120,-0.94,20250304,1990,5.53,20250218,2505,-16.17,20240823,1900,10.53,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,36588465,17681,25.46,2075,2080,2050,2700,1460,2080,2069.37,0.11,0,-673,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,995,7.25,0.31,12,0.04,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2120,-2.59,20250304,1990,3.77,20250218,2505,-17.56,20240823,1900,8.68,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,11088310,5358,7.72,2075,2075,2065,2700,1460,2080,2069.49,0.11,0,1,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,11088310,5358,7.72,2075,2075,2065,2700,1460,2080,2069.49,0.11,0,1,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N +20250314,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.11,0,0,2093,2086,2078,2071,2063,2087,2072,241,620,500,1490,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,51685,N,N,0,N,00,N 20250313,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,144485955,69446,347.86,2080,2085,2070,2700,1460,2080,2080.55,0.08,0,-436,2110,2095,2075,2060,2040,2102,2067,241,620,500,1490,5,1,48200000,1003,7.30,0.31,12,0.14,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,38821,N,N,0,N,00,N 20250313,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,121882975,58553,293.29,2080,2085,2070,2700,1460,2080,2081.58,0.08,0,-381,2110,2095,2075,2060,2040,2102,2067,241,620,500,1490,5,1,48200000,998,7.26,0.31,12,0.12,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1990,4.02,20250218,2505,-17.37,20240823,1900,8.95,20240805,0.32,N,019010,500,241 억,,38821,N,N,0,N,00,N 20250313,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,121862275,58543,293.24,2080,2085,2070,2700,1460,2080,2081.59,0.08,0,-381,2110,2095,2075,2060,2040,2102,2067,241,620,500,1490,5,1,48200000,1003,7.30,0.31,12,0.12,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,38821,N,N,0,N,00,N diff --git a/019170/price/prices-20250301.csv b/019170/price/prices-20250301.csv index c60e8084bba9..df4fa4dd395a 100644 --- a/019170/price/prices-20250301.csv +++ b/019170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8120,-40,5,-0.49,953198580,116332,99.05,8160,8320,8070,10600,5720,8160,8193.91,6.30,0,-3448,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4302,-7.82,1.61,12,0.22,-1039.00,5043.00,19850,20240325,-59.09,7880,20250311,3.05,11990,-32.28,20250106,7880,3.05,20250311,19850,-59.09,20240325,7880,3.05,20250311,0.18,N,019170,500,264 억,,3340615,N,N,221,N,00,N +20250314,150334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8140,-20,5,-0.25,780499750,95070,80.94,8160,8320,8130,10600,5720,8160,8209.74,6.30,0,297,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4313,-7.83,1.61,12,0.18,-1039.00,5043.00,19850,20240325,-58.99,7880,20250311,3.30,11990,-32.11,20250106,7880,3.30,20250311,19850,-58.99,20240325,7880,3.30,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,140331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8200,40,2,0.49,564526185,68606,58.41,8160,8320,8160,10600,5720,8160,8228.52,6.30,0,4707,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4345,-7.89,1.63,12,0.13,-1039.00,5043.00,19850,20240325,-58.69,7880,20250311,4.06,11990,-31.61,20250106,7880,4.06,20250311,19850,-58.69,20240325,7880,4.06,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,130331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8190,30,2,0.37,503578095,61177,52.09,8160,8320,8160,10600,5720,8160,8231.49,6.30,0,2910,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4339,-7.88,1.62,12,0.12,-1039.00,5043.00,19850,20240325,-58.74,7880,20250311,3.93,11990,-31.69,20250106,7880,3.93,20250311,19850,-58.74,20240325,7880,3.93,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,120333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8160,0,3,0.00,462699935,56186,47.84,8160,8320,8160,10600,5720,8160,8235.15,6.30,0,4254,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4324,-7.85,1.62,12,0.11,-1039.00,5043.00,19850,20240325,-58.89,7880,20250311,3.55,11990,-31.94,20250106,7880,3.55,20250311,19850,-58.89,20240325,7880,3.55,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,110331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8210,50,2,0.61,336826445,40826,34.76,8160,8320,8160,10600,5720,8160,8250.29,6.30,0,14343,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4350,-7.90,1.63,12,0.08,-1039.00,5043.00,19850,20240325,-58.64,7880,20250311,4.19,11990,-31.53,20250106,7880,4.19,20250311,19850,-58.64,20240325,7880,4.19,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,100332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8290,130,2,1.59,271387860,32877,27.99,8160,8320,8160,10600,5720,8160,8254.64,6.30,0,12842,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4392,-7.98,1.64,12,0.06,-1039.00,5043.00,19850,20240325,-58.24,7880,20250311,5.20,11990,-30.86,20250106,7880,5.20,20250311,19850,-58.24,20240325,7880,5.20,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N +20250314,090333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8270,110,2,1.35,7283700,887,0.76,8160,8270,8160,10600,5720,8160,8211.61,6.30,0,117,8366,8262,8196,8092,8026,8230,8060,265,2440,500,5870,10,1,52984990,4382,-7.96,1.64,12,0.00,-1039.00,5043.00,19850,20240325,-58.34,7880,20250311,4.95,11990,-31.03,20250106,7880,4.95,20250311,19850,-58.34,20240325,7880,4.95,20250311,0.18,N,019170,500,264 억,,3340615,N,N,0,N,00,N 20250313,160329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8160,-50,5,-0.61,960641265,117154,109.90,8200,8300,8130,10670,5750,8210,8200.02,6.31,0,-2236,8350,8280,8220,8150,8090,8315,8185,265,2460,500,5910,10,1,52984990,4324,-7.85,1.62,12,0.22,-1039.00,5043.00,19850,20240325,-58.89,7880,20250311,3.55,11990,-31.94,20250106,7880,3.55,20250311,19850,-58.89,20240325,7880,3.55,20250311,0.18,N,019170,500,264 억,,3341127,N,N,66,N,00,N 20250313,150330,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8215,5,2,0.06,858441395,104670,98.18,8200,8300,8130,10670,5750,8210,8201.41,6.31,0,-3645,8350,8280,8220,8150,8090,8315,8185,265,2460,500,5910,10,1,52984990,4353,-7.91,1.63,12,0.20,-1039.00,5043.00,19850,20240325,-58.61,7880,20250311,4.25,11990,-31.48,20250106,7880,4.25,20250311,19850,-58.61,20240325,7880,4.25,20250311,0.18,N,019170,500,264 억,,3341127,N,N,66,N,00,N 20250313,140329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8200,-10,5,-0.12,724271015,88340,82.87,8200,8300,8130,10670,5750,8210,8198.68,6.31,0,-4845,8350,8280,8220,8150,8090,8315,8185,265,2460,500,5910,10,1,52984990,4345,-7.89,1.63,12,0.17,-1039.00,5043.00,19850,20240325,-58.69,7880,20250311,4.06,11990,-31.61,20250106,7880,4.06,20250311,19850,-58.69,20240325,7880,4.06,20250311,0.18,N,019170,500,264 억,,3341127,N,N,66,N,00,N diff --git a/019180/price/prices-20250301.csv b/019180/price/prices-20250301.csv index f13dc50379f4..368473ffe839 100644 --- a/019180/price/prices-20250301.csv +++ b/019180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,10,2,0.33,199441839,65321,60.25,3060,3070,3045,3975,2145,3060,3053.26,2.35,0,-2605,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,553,1.94,0.50,12,0.36,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.54,N,019180,500,90 억,,423315,N,N,4,N,00,N +20250314,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,5,2,0.16,185171209,60667,55.95,3060,3070,3045,3975,2145,3060,3052.26,2.35,0,-1496,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,552,1.94,0.49,12,0.34,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,10,2,0.33,178466009,58474,53.93,3060,3070,3045,3975,2145,3060,3052.06,2.35,0,-1849,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,553,1.94,0.50,12,0.32,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,130331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,-5,5,-0.16,139566480,45781,42.22,3060,3070,3045,3975,2145,3060,3048.57,2.35,0,-1563,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,550,1.93,0.49,12,0.25,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,120333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,5,2,0.16,42540100,13940,12.86,3060,3070,3050,3975,2145,3060,3051.66,2.35,0,-1485,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,552,1.94,0.49,12,0.08,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,110331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,0,3,0.00,36794070,12057,11.12,3060,3070,3050,3975,2145,3060,3051.68,2.35,0,-841,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,551,1.94,0.49,12,0.07,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,100332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,-5,5,-0.16,32750760,10733,9.90,3060,3070,3050,3975,2145,3060,3051.41,2.35,0,-172,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,550,1.93,0.49,12,0.06,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N +20250314,090333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,0,3,0.00,944965,309,0.28,3060,3060,3050,3975,2145,3060,3058.14,2.35,0,-109,3113,3086,3058,3031,3003,3100,3045,90,915,500,2260,5,1,18000000,551,1.94,0.49,12,0.00,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.54,N,019180,500,90 억,,423315,N,N,53,N,00,N 20250313,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,20,2,0.66,322616690,105547,309.38,3040,3085,3030,3950,2130,3040,3056.62,2.20,0,9423,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,551,1.94,0.49,12,0.59,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.41,N,019180,500,90 억,,396063,N,N,53,N,00,N 20250313,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3042,2,2,0.07,300924050,98442,288.55,3040,3085,3030,3950,2130,3040,3056.87,2.20,0,12727,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,548,1.93,0.49,12,0.55,1579.00,6196.00,4030,20240619,-24.52,2730,20241209,11.43,3465,-12.21,20250123,2975,2.25,20250304,4030,-24.52,20240619,2730,11.43,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N 20250313,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,253465720,82802,242.71,3040,3085,3035,3950,2130,3040,3061.11,2.20,0,13207,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,547,1.93,0.49,12,0.46,1579.00,6196.00,4030,20240619,-24.57,2730,20241209,11.36,3465,-12.27,20250123,2975,2.18,20250304,4030,-24.57,20240619,2730,11.36,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N diff --git a/019210/price/prices-20250301.csv b/019210/price/prices-20250301.csv index 7f7428df7114..c643f55e55a7 100644 --- a/019210/price/prices-20250301.csv +++ b/019210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,180,2,3.50,1055930800,200200,98.90,5130,5370,5090,6680,3600,5140,5274.38,18.79,0,-2224,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1786,7.77,0.52,12,0.60,685.00,10244.00,6280,20240304,-15.29,4820,20241210,10.37,5550,-4.14,20250206,4925,8.02,20250311,5910,-9.98,20240328,4820,10.37,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,150334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,110,2,2.14,1019927440,193383,95.54,5130,5370,5090,6680,3600,5140,5274.13,18.79,0,-2179,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1763,7.66,0.51,12,0.58,685.00,10244.00,6280,20240304,-16.40,4820,20241210,8.92,5550,-5.41,20250206,4925,6.60,20250311,5910,-11.17,20240328,4820,8.92,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5290,150,2,2.92,937390470,177668,87.77,5130,5370,5090,6680,3600,5140,5276.08,18.79,0,-4808,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1776,7.72,0.52,12,0.53,685.00,10244.00,6280,20240304,-15.76,4820,20241210,9.75,5550,-4.68,20250206,4925,7.41,20250311,5910,-10.49,20240328,4820,9.75,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,130331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,160,2,3.11,855114190,162094,80.08,5130,5370,5090,6680,3600,5140,5275.42,18.79,0,1630,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1779,7.74,0.52,12,0.48,685.00,10244.00,6280,20240304,-15.61,4820,20241210,9.96,5550,-4.50,20250206,4925,7.61,20250311,5910,-10.32,20240328,4820,9.96,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,120333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,220,2,4.28,794155800,150615,74.41,5130,5370,5090,6680,3600,5140,5272.75,18.79,0,1305,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1800,7.82,0.52,12,0.45,685.00,10244.00,6280,20240304,-14.65,4820,20241210,11.20,5550,-3.42,20250206,4925,8.83,20250311,5910,-9.31,20240328,4820,11.20,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5350,210,2,4.09,596646720,113658,56.15,5130,5360,5090,6680,3600,5140,5249.49,18.79,0,-19549,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1796,7.81,0.52,12,0.34,685.00,10244.00,6280,20240304,-14.81,4820,20241210,11.00,5550,-3.60,20250206,4925,8.63,20250311,5910,-9.48,20240328,4820,11.00,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,100332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5110,-30,5,-0.58,60290250,11781,5.82,5130,5150,5090,6680,3600,5140,5117.58,18.79,0,3345,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1716,7.46,0.50,12,0.04,685.00,10244.00,6280,20240304,-18.63,4820,20241210,6.02,5550,-7.93,20250206,4925,3.76,20250311,5910,-13.54,20240328,4820,6.02,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N +20250314,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,0,3,0.00,9933360,1940,0.96,5130,5140,5100,6680,3600,5140,5120.29,18.79,0,1600,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1726,7.50,0.50,12,0.01,685.00,10244.00,6280,20240304,-18.15,4820,20241210,6.64,5550,-7.39,20250206,4925,4.37,20250311,5910,-13.03,20240328,4820,6.64,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N 20250313,160330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,110,2,2.19,1034605170,202398,409.75,5030,5180,5020,6530,3530,5030,5111.74,18.83,0,-27280,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1726,7.50,0.50,12,0.60,685.00,10244.00,6280,20240304,-18.15,4820,20241210,6.64,5550,-7.39,20250206,4925,4.37,20250311,5910,-13.03,20240328,4820,6.64,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N 20250313,150331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,110,2,2.19,1002248160,196098,396.99,5030,5180,5020,6530,3530,5030,5110.96,18.83,0,-25206,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1726,7.50,0.50,12,0.58,685.00,10244.00,6280,20240304,-18.15,4820,20241210,6.64,5550,-7.39,20250206,4925,4.37,20250311,5910,-13.03,20240328,4820,6.64,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N 20250313,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,90,2,1.79,921859525,180422,365.26,5030,5180,5020,6530,3530,5030,5109.46,18.83,0,-22589,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1719,7.47,0.50,12,0.54,685.00,10244.00,6280,20240304,-18.47,4820,20241210,6.22,5550,-7.75,20250206,4925,3.96,20250311,5910,-13.37,20240328,4820,6.22,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N diff --git a/019440/price/prices-20250301.csv b/019440/price/prices-20250301.csv index 25b55f303d5c..93c9805e1b9b 100644 --- a/019440/price/prices-20250301.csv +++ b/019440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13300,-10,5,-0.08,143596080,10784,90.43,13190,13480,13190,17300,9320,13310,13315.66,0.42,0,3043,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1140,-41.96,0.35,12,0.13,-317.00,38517.00,14500,20240625,-8.28,12660,20250203,5.06,13990,-4.93,20250307,12660,5.06,20250203,14500,-8.28,20240625,12660,5.06,20250203,0.16,N,019440,5000,428 억,,35678,N,N,2,N,00,N +20250314,150334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-30,5,-0.23,142065650,10669,89.47,13190,13480,13190,17300,9320,13310,13315.74,0.42,0,2936,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1138,-41.89,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,140332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-30,5,-0.23,117428220,8814,73.91,13190,13480,13190,17300,9320,13310,13322.92,0.42,0,2759,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1138,-41.89,0.34,12,0.10,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,130332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13290,-20,5,-0.15,108673370,8155,68.39,13190,13480,13190,17300,9320,13310,13325.98,0.42,0,2595,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1139,-41.92,0.35,12,0.10,-317.00,38517.00,14500,20240625,-8.34,12660,20250203,4.98,13990,-5.00,20250307,12660,4.98,20250203,14500,-8.34,20240625,12660,4.98,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,120334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,0,3,0.00,91941700,6897,57.84,13190,13480,13190,17300,9320,13310,13330.68,0.42,0,1606,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1141,-41.99,0.35,12,0.08,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,110332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13330,20,2,0.15,72183940,5410,45.37,13190,13480,13190,17300,9320,13310,13342.69,0.42,0,1534,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1142,-42.05,0.35,12,0.06,-317.00,38517.00,14500,20240625,-8.07,12660,20250203,5.29,13990,-4.72,20250307,12660,5.29,20250203,14500,-8.07,20240625,12660,5.29,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,100333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,40,2,0.30,38816280,2904,24.35,13190,13480,13190,17300,9320,13310,13366.49,0.42,0,875,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1144,-42.11,0.35,12,0.03,-317.00,38517.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N +20250314,090333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13315,5,2,0.04,1936610,146,1.22,13190,13315,13190,17300,9320,13310,13264.45,0.42,0,81,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1141,-42.00,0.35,12,0.00,-317.00,38517.00,14500,20240625,-8.17,12660,20250203,5.17,13990,-4.82,20250307,12660,5.17,20250203,14500,-8.17,20240625,12660,5.17,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N 20250313,160330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,-120,5,-0.89,158530720,11924,115.42,13430,13430,13230,17450,9410,13430,13295.10,0.38,0,-1298,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1141,-41.99,0.35,12,0.14,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.16,N,019440,5000,428 억,,32510,N,N,26,N,00,N 20250313,150331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-150,5,-1.12,154060720,11588,112.17,13430,13430,13230,17450,9410,13430,13294.85,0.38,0,-1220,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1138,-41.89,0.34,12,0.14,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N 20250313,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,-160,5,-1.19,140917210,10598,102.58,13430,13430,13230,17450,9410,13430,13296.59,0.38,0,-1051,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1137,-41.86,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N diff --git a/019490/price/prices-20250301.csv b/019490/price/prices-20250301.csv index 007d97c0391d..9340a30a6373 100644 --- a/019490/price/prices-20250301.csv +++ b/019490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,10,2,1.41,798426482,1128523,66.93,737,742,694,923,497,710,707.44,1.87,0,-234428,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,550,-1.85,2.74,12,1.48,-389.00,263.00,5640,20240923,-87.23,602,20250227,19.60,3585,-79.92,20250114,602,19.60,20250227,5640,-87.23,20240923,602,19.60,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,15,2,2.11,671773080,953572,56.55,737,742,694,923,497,710,704.48,1.87,0,-276166,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,554,-1.86,2.76,12,1.25,-389.00,263.00,5640,20240923,-87.15,602,20250227,20.43,3585,-79.78,20250114,602,20.43,20250227,5640,-87.15,20240923,602,20.43,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,704,-6,5,-0.85,580723784,825496,48.96,737,742,694,923,497,710,703.48,1.87,0,-311750,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,538,-1.81,2.68,12,1.08,-389.00,263.00,5640,20240923,-87.52,602,20250227,16.94,3585,-80.36,20250114,602,16.94,20250227,5640,-87.52,20240923,602,16.94,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,703,-7,5,-0.99,495558780,703937,41.75,737,742,694,923,497,710,703.98,1.87,0,-283769,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,537,-1.81,2.67,12,0.92,-389.00,263.00,5640,20240923,-87.54,602,20250227,16.78,3585,-80.39,20250114,602,16.78,20250227,5640,-87.54,20240923,602,16.78,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-10,5,-1.41,448896501,637239,37.79,737,742,694,923,497,710,704.44,1.87,0,-260593,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,535,-1.80,2.66,12,0.83,-389.00,263.00,5640,20240923,-87.59,602,20250227,16.28,3585,-80.47,20250114,602,16.28,20250227,5640,-87.59,20240923,602,16.28,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-10,5,-1.41,370909812,525450,31.16,737,742,694,923,497,710,705.89,1.87,0,-197696,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,535,-1.80,2.66,12,0.69,-389.00,263.00,5640,20240923,-87.59,602,20250227,16.28,3585,-80.47,20250114,602,16.28,20250227,5640,-87.59,20240923,602,16.28,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,699,-11,5,-1.55,325334896,460070,27.29,737,742,694,923,497,710,707.14,1.87,0,-166835,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,534,-1.80,2.66,12,0.60,-389.00,263.00,5640,20240923,-87.61,602,20250227,16.11,3585,-80.50,20250114,602,16.11,20250227,5640,-87.61,20240923,602,16.11,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N +20250314,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,2,2,0.28,96077001,132859,7.88,737,742,704,923,497,710,723.15,1.87,0,-59149,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,544,-1.83,2.71,12,0.17,-389.00,263.00,5640,20240923,-87.38,602,20250227,18.27,3585,-80.14,20250114,602,18.27,20250227,5640,-87.38,20240923,602,18.27,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N 20250313,160330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,11,2,1.57,1197466689,1680242,154.38,697,734,685,908,490,699,712.68,1.59,0,268365,729,713,702,686,675,708,681,382,209,500,410,1,1,76432270,543,-1.83,2.70,12,2.20,-389.00,263.00,5640,20240923,-87.41,602,20250227,17.94,3585,-80.20,20250114,602,17.94,20250227,5640,-87.41,20240923,602,17.94,20250227,0.01,N,019490,500,382 억,,1212841,N,N,0,N,00,N 20250313,150331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,713,14,2,2.00,1138767269,1597667,146.80,697,734,685,908,490,699,712.77,1.59,0,252809,729,713,702,686,675,708,681,382,209,500,410,1,1,76432270,545,-1.83,2.71,12,2.09,-389.00,263.00,5640,20240923,-87.36,602,20250227,18.44,3585,-80.11,20250114,602,18.44,20250227,5640,-87.36,20240923,602,18.44,20250227,0.01,N,019490,500,382 억,,1212841,N,N,0,N,00,N 20250313,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,716,17,2,2.43,1058115171,1485455,136.49,697,734,685,908,490,699,712.32,1.59,0,208888,729,713,702,686,675,708,681,382,209,500,410,1,1,76432270,547,-1.84,2.72,12,1.94,-389.00,263.00,5640,20240923,-87.30,602,20250227,18.94,3585,-80.03,20250114,602,18.94,20250227,5640,-87.30,20240923,602,18.94,20250227,0.01,N,019490,500,382 억,,1212841,N,N,0,N,00,N diff --git a/019540/price/prices-20250301.csv b/019540/price/prices-20250301.csv index fd63d945eb24..8767d73c4fbc 100644 --- a/019540/price/prices-20250301.csv +++ b/019540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-210,5,-5.18,479076615,123096,222.96,4050,4190,3815,5270,2840,4055,3891.92,2.01,0,-2607,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,520,1.61,0.42,12,0.91,2390.00,9263.00,6110,20240308,-37.07,3410,20241209,12.76,4385,-12.31,20250305,3500,9.86,20250102,6100,-36.97,20240618,3410,12.76,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-210,5,-5.18,442041825,113462,205.51,4050,4190,3815,5270,2840,4055,3895.95,2.01,0,-2482,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,520,1.61,0.42,12,0.84,2390.00,9263.00,6110,20240308,-37.07,3410,20241209,12.76,4385,-12.31,20250305,3500,9.86,20250102,6100,-36.97,20240618,3410,12.76,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,140332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-185,5,-4.56,421060941,108028,195.66,4050,4190,3815,5270,2840,4055,3897.70,2.01,0,-2779,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,523,1.62,0.42,12,0.80,2390.00,9263.00,6110,20240308,-36.66,3410,20241209,13.49,4385,-11.74,20250305,3500,10.57,20250102,6100,-36.56,20240618,3410,13.49,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,130332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-185,5,-4.56,411255191,105488,191.06,4050,4190,3815,5270,2840,4055,3898.60,2.01,0,-2182,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,523,1.62,0.42,12,0.78,2390.00,9263.00,6110,20240308,-36.66,3410,20241209,13.49,4385,-11.74,20250305,3500,10.57,20250102,6100,-36.56,20240618,3410,13.49,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,120334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3875,-180,5,-4.44,404281752,103687,187.80,4050,4190,3815,5270,2840,4055,3899.06,2.01,0,-1826,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,524,1.62,0.42,12,0.77,2390.00,9263.00,6110,20240308,-36.58,3410,20241209,13.64,4385,-11.63,20250305,3500,10.71,20250102,6100,-36.48,20240618,3410,13.64,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3855,-200,5,-4.93,353280837,90473,163.87,4050,4190,3815,5270,2840,4055,3904.82,2.01,0,-2079,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,521,1.61,0.42,12,0.67,2390.00,9263.00,6110,20240308,-36.91,3410,20241209,13.05,4385,-12.09,20250305,3500,10.14,20250102,6100,-36.80,20240618,3410,13.05,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3910,-145,5,-3.58,212134600,53903,97.63,4050,4190,3885,5270,2840,4055,3935.49,2.01,0,-1196,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,528,1.64,0.42,12,0.40,2390.00,9263.00,6110,20240308,-36.01,3410,20241209,14.66,4385,-10.83,20250305,3500,11.71,20250102,6100,-35.90,20240618,3410,14.66,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N +20250314,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4020,-35,5,-0.86,4860785,1211,2.19,4050,4050,3900,5270,2840,4055,4013.86,2.01,0,-210,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,543,1.68,0.43,12,0.01,2390.00,9263.00,6110,20240308,-34.21,3410,20241209,17.89,4385,-8.32,20250305,3500,14.86,20250102,6100,-34.10,20240618,3410,17.89,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N 20250313,160330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,100,2,2.53,225106815,55146,130.99,4100,4275,3995,5140,2770,3955,4082.02,1.69,0,1642,4401,4177,4051,3827,3701,4115,3765,68,1185,500,2840,5,1,13513500,548,1.70,0.44,12,0.41,2390.00,9263.00,6110,20240308,-33.63,3410,20241209,18.91,4385,-7.53,20250305,3500,15.86,20250102,6100,-33.52,20240618,3410,18.91,20241209,0.51,N,019540,500,67 억,,228739,N,N,0,N,00,N 20250313,150332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4040,85,2,2.15,219795640,53834,127.87,4100,4275,3995,5140,2770,3955,4082.84,1.69,0,2045,4401,4177,4051,3827,3701,4115,3765,68,1185,500,2840,5,1,13513500,546,1.69,0.44,12,0.40,2390.00,9263.00,6110,20240308,-33.88,3410,20241209,18.48,4385,-7.87,20250305,3500,15.43,20250102,6100,-33.77,20240618,3410,18.48,20241209,0.51,N,019540,500,67 억,,228739,N,N,0,N,00,N 20250313,140331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,100,2,2.53,190806375,46630,110.76,4100,4275,4000,5140,2770,3955,4091.92,1.69,0,1332,4401,4177,4051,3827,3701,4115,3765,68,1185,500,2840,5,1,13513500,548,1.70,0.44,12,0.35,2390.00,9263.00,6110,20240308,-33.63,3410,20241209,18.91,4385,-7.53,20250305,3500,15.86,20250102,6100,-33.52,20240618,3410,18.91,20241209,0.51,N,019540,500,67 억,,228739,N,N,0,N,00,N diff --git a/019550/price/prices-20250301.csv b/019550/price/prices-20250301.csv index d5282b275864..67b9432eb761 100644 --- a/019550/price/prices-20250301.csv +++ b/019550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,6,2,0.87,73114139,105454,30.96,693,697,690,897,483,690,693.33,5.26,0,36934,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1128,13.65,0.89,12,0.07,51.00,785.00,1170,20240610,-40.51,639,20241025,8.92,828,-15.94,20250107,689,1.02,20250313,1170,-40.51,20240610,639,8.92,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,693,3,2,0.43,67322105,97107,28.51,693,697,690,897,483,690,693.28,5.26,0,36119,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1123,13.59,0.88,12,0.06,51.00,785.00,1170,20240610,-40.77,639,20241025,8.45,828,-16.30,20250107,689,0.58,20250313,1170,-40.77,20240610,639,8.45,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,694,4,2,0.58,29092010,41961,12.32,693,697,690,897,483,690,693.32,5.26,0,-6778,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1125,13.61,0.88,12,0.03,51.00,785.00,1170,20240610,-40.68,639,20241025,8.61,828,-16.18,20250107,689,0.73,20250313,1170,-40.68,20240610,639,8.61,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,695,5,2,0.72,25560382,36870,10.83,693,697,690,897,483,690,693.26,5.26,0,-4338,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1126,13.63,0.89,12,0.02,51.00,785.00,1170,20240610,-40.60,639,20241025,8.76,828,-16.06,20250107,689,0.87,20250313,1170,-40.60,20240610,639,8.76,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,695,5,2,0.72,24302237,35059,10.29,693,697,690,897,483,690,693.19,5.26,0,-3888,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1126,13.63,0.89,12,0.02,51.00,785.00,1170,20240610,-40.60,639,20241025,8.76,828,-16.06,20250107,689,0.87,20250313,1170,-40.60,20240610,639,8.76,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,694,4,2,0.58,22156745,31967,9.39,693,697,690,897,483,690,693.12,5.26,0,-5041,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1125,13.61,0.88,12,0.02,51.00,785.00,1170,20240610,-40.68,639,20241025,8.61,828,-16.18,20250107,689,0.73,20250313,1170,-40.68,20240610,639,8.61,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,694,4,2,0.58,11083917,15961,4.69,693,697,690,897,483,690,694.46,5.26,0,-982,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1125,13.61,0.88,12,0.01,51.00,785.00,1170,20240610,-40.68,639,20241025,8.61,828,-16.18,20250107,689,0.73,20250313,1170,-40.68,20240610,639,8.61,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N +20250314,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,693,3,2,0.43,872619,1264,0.37,693,693,690,897,483,690,690.39,5.26,0,-1112,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1123,13.59,0.88,12,0.00,51.00,785.00,1170,20240610,-40.77,639,20241025,8.45,828,-16.30,20250107,689,0.58,20250313,1170,-40.77,20240610,639,8.45,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N 20250313,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,690,-13,5,-1.85,236935443,340577,228.13,704,712,689,913,493,703,695.68,5.29,0,-98961,715,709,703,697,691,712,700,835,210,500,490,1,1,162066575,1118,13.53,0.88,12,0.21,51.00,785.00,1170,20240610,-41.03,639,20241025,7.98,828,-16.67,20250107,689,0.15,20250313,1170,-41.03,20240610,639,7.98,20241025,1.83,N,019550,500,835 억,,8571299,N,N,0,N,00,N 20250313,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,691,-12,5,-1.71,183752538,264407,177.11,704,709,689,913,493,703,694.93,5.29,0,-84131,715,709,703,697,691,712,700,835,210,500,490,1,1,162066575,1120,13.55,0.88,12,0.16,51.00,785.00,1170,20240610,-40.94,639,20241025,8.14,828,-16.55,20250107,689,0.29,20250313,1170,-40.94,20240610,639,8.14,20241025,1.83,N,019550,500,835 억,,8571299,N,N,0,N,00,N 20250313,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,690,-13,5,-1.85,135184354,194193,130.08,704,709,689,913,493,703,696.09,5.29,0,-83530,715,709,703,697,691,712,700,835,210,500,490,1,1,162066575,1118,13.53,0.88,12,0.12,51.00,785.00,1170,20240610,-41.03,639,20241025,7.98,828,-16.67,20250107,689,0.15,20250313,1170,-41.03,20240610,639,7.98,20241025,1.83,N,019550,500,835 억,,8571299,N,N,0,N,00,N diff --git a/019570/price/prices-20250301.csv b/019570/price/prices-20250301.csv index dc33b3fcd83a..b610f8ad5bf9 100644 --- a/019570/price/prices-20250301.csv +++ b/019570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-7,5,-2.62,106046156,410603,54.38,264,265,255,347,187,267,258.27,0.88,0,-33542,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.63,-235.00,596.00,835,20240321,-68.86,223,20250218,16.59,378,-31.22,20250228,223,16.59,20250218,835,-68.86,20240321,223,16.59,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-10,5,-3.75,95946407,371556,49.21,264,265,255,347,187,267,258.23,0.88,0,-29777,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,168,-1.09,0.43,12,0.57,-235.00,596.00,835,20240321,-69.22,223,20250218,15.25,378,-32.01,20250228,223,15.25,20250218,835,-69.22,20240321,223,15.25,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-11,5,-4.12,86941024,336581,44.58,264,265,255,347,187,267,258.31,0.88,0,-28315,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,167,-1.09,0.43,12,0.52,-235.00,596.00,835,20240321,-69.34,223,20250218,14.80,378,-32.28,20250228,223,14.80,20250218,835,-69.34,20240321,223,14.80,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-10,5,-3.75,79811564,308795,40.90,264,265,255,347,187,267,258.46,0.88,0,-25625,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,168,-1.09,0.43,12,0.47,-235.00,596.00,835,20240321,-69.22,223,20250218,15.25,378,-32.01,20250228,223,15.25,20250218,835,-69.22,20240321,223,15.25,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,-9,5,-3.37,68852506,266069,35.24,264,265,255,347,187,267,258.78,0.88,0,-293,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,168,-1.10,0.43,12,0.41,-235.00,596.00,835,20240321,-69.10,223,20250218,15.70,378,-31.75,20250228,223,15.70,20250218,835,-69.10,20240321,223,15.70,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-10,5,-3.75,59875599,231041,30.60,264,265,255,347,187,267,259.16,0.88,0,5015,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,168,-1.09,0.43,12,0.35,-235.00,596.00,835,20240321,-69.22,223,20250218,15.25,378,-32.01,20250228,223,15.25,20250218,835,-69.22,20240321,223,15.25,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-7,5,-2.62,34448432,132220,17.51,264,265,258,347,187,267,260.54,0.88,0,3986,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.20,-235.00,596.00,835,20240321,-68.86,223,20250218,16.59,378,-31.22,20250228,223,16.59,20250218,835,-68.86,20240321,223,16.59,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N +20250314,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,2810591,10704,1.42,264,264,261,347,187,267,262.57,0.88,0,3156,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.02,-235.00,596.00,835,20240321,-68.74,223,20250218,17.04,378,-30.95,20250228,223,17.04,20250218,835,-68.74,20240321,223,17.04,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N 20250313,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-1,5,-0.37,197207325,753475,51.20,268,274,256,348,188,268,261.72,0.76,0,56873,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,174,-1.14,0.45,12,1.15,-235.00,596.00,835,20240321,-68.02,223,20250218,19.73,378,-29.37,20250228,223,19.73,20250218,835,-68.02,20240321,223,19.73,20250218,0.00,N,019570,500,326 억,,499606,N,N,0,N,00,N 20250313,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-3,5,-1.12,186650735,713591,48.49,268,274,256,348,188,268,261.57,0.76,0,64319,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,173,-1.13,0.44,12,1.09,-235.00,596.00,835,20240321,-68.26,223,20250218,18.83,378,-29.89,20250228,223,18.83,20250218,835,-68.26,20240321,223,18.83,20250218,0.00,N,019570,500,326 억,,499606,N,N,0,N,00,N 20250313,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-8,5,-2.99,179023183,684311,46.50,268,274,256,348,188,268,261.61,0.76,0,64683,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,1.05,-235.00,596.00,835,20240321,-68.86,223,20250218,16.59,378,-31.22,20250228,223,16.59,20250218,835,-68.86,20240321,223,16.59,20250218,0.00,N,019570,500,326 억,,499606,N,N,0,N,00,N diff --git a/019590/price/prices-20250301.csv b/019590/price/prices-20250301.csv index 49702536c26d..8c6fb834136e 100644 --- a/019590/price/prices-20250301.csv +++ b/019590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,150336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,140333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,130333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,120335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,110333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,100334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250314,090335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,860,7.09,20240314,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250313,160331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,830,10.96,20240313,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250313,150332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,830,10.96,20240313,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250313,140331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,830,10.96,20240313,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250301.csv b/019660/price/prices-20250301.csv index 5d8c04d73d52..33d76fba3748 100644 --- a/019660/price/prices-20250301.csv +++ b/019660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160334,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,30,2,2.47,197359562,159792,57.60,1216,1275,1200,1579,851,1215,1235.10,0.00,0,-52176,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,433,-9.65,4.12,12,0.46,-129.00,302.00,1304,20250310,-4.52,300,20241115,315.00,1304,-4.52,20250310,489,154.60,20250107,1304,-4.52,20250310,300,315.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1233,18,2,1.48,187019666,151470,54.60,1216,1275,1200,1579,851,1215,1234.70,0.00,0,-50924,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,429,-9.56,4.08,12,0.44,-129.00,302.00,1304,20250310,-5.44,300,20241115,311.00,1304,-5.44,20250310,489,152.15,20250107,1304,-5.44,20250310,300,311.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1216,1,2,0.08,168566887,136426,49.18,1216,1275,1200,1579,851,1215,1235.59,0.00,0,-45919,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,423,-9.43,4.03,12,0.39,-129.00,302.00,1304,20250310,-6.75,300,20241115,305.33,1304,-6.75,20250310,489,148.67,20250107,1304,-6.75,20250310,300,305.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1249,34,2,2.80,140862875,113883,41.05,1216,1275,1200,1579,851,1215,1236.91,0.00,0,-35770,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,435,-9.68,4.14,12,0.33,-129.00,302.00,1304,20250310,-4.22,300,20241115,316.33,1304,-4.22,20250310,489,155.42,20250107,1304,-4.22,20250310,300,316.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1235,20,2,1.65,128786947,104141,37.54,1216,1275,1200,1579,851,1215,1236.66,0.00,0,-32217,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,430,-9.57,4.09,12,0.30,-129.00,302.00,1304,20250310,-5.29,300,20241115,311.67,1304,-5.29,20250310,489,152.56,20250107,1304,-5.29,20250310,300,311.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1233,18,2,1.48,115088659,93031,33.54,1216,1275,1200,1579,851,1215,1237.10,0.00,0,-31802,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,429,-9.56,4.08,12,0.27,-129.00,302.00,1304,20250310,-5.44,300,20241115,311.00,1304,-5.44,20250310,489,152.15,20250107,1304,-5.44,20250310,300,311.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1250,35,2,2.88,93925474,76023,27.40,1216,1275,1200,1579,851,1215,1235.49,0.00,0,-21412,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,435,-9.69,4.14,12,0.22,-129.00,302.00,1304,20250310,-4.14,300,20241115,316.67,1304,-4.14,20250310,489,155.62,20250107,1304,-4.14,20250310,300,316.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250314,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1216,1,2,0.08,4612885,3810,1.37,1216,1217,1200,1579,851,1215,1210.73,0.00,0,-859,1278,1246,1205,1173,1132,1262,1189,174,364,500,800,1,1,34790746,423,-9.43,4.03,12,0.01,-129.00,302.00,1304,20250310,-6.75,300,20241115,305.33,1304,-6.75,20250310,489,148.67,20250107,1304,-6.75,20250310,300,305.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250313,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1215,43,2,3.67,333235231,277400,149.68,1165,1237,1164,1523,821,1172,1200.87,0.00,0,46586,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,423,-9.42,4.02,12,0.80,-129.00,302.00,1304,20250310,-6.83,300,20241115,305.00,1304,-6.83,20250310,489,148.47,20250107,1304,-6.83,20250310,300,305.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250313,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,31,2,2.65,295737945,246446,132.97,1165,1237,1164,1523,821,1172,1200.01,0.00,0,44622,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,419,-9.33,3.98,12,0.71,-129.00,302.00,1304,20250310,-7.75,300,20241115,301.00,1304,-7.75,20250310,489,146.01,20250107,1304,-7.75,20250310,300,301.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250313,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,28,2,2.39,175084064,147039,79.34,1165,1200,1164,1523,821,1172,1190.73,0.00,0,32751,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,417,-9.30,3.97,12,0.42,-129.00,302.00,1304,20250310,-7.98,300,20241115,300.00,1304,-7.98,20250310,489,145.40,20250107,1304,-7.98,20250310,300,300.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250301.csv b/019680/price/prices-20250301.csv index 7fe4bfda5759..e416e55aaae5 100644 --- a/019680/price/prices-20250301.csv +++ b/019680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,45766060,21179,99.91,2170,2180,2145,2820,1520,2170,2160.92,1.74,0,869,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1834,-2.40,0.53,12,0.03,-901.00,4090.00,2840,20240321,-23.77,1900,20240806,13.95,2555,-15.26,20250102,2070,4.59,20250311,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1471767,N,N,25,N,00,N +20250314,150336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,42797480,19808,93.44,2170,2180,2145,2820,1520,2170,2160.62,1.74,0,1570,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1842,-2.41,0.53,12,0.02,-901.00,4090.00,2840,20240321,-23.42,1900,20240806,14.47,2555,-14.87,20250102,2070,5.07,20250311,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,140334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,35091580,16246,76.64,2170,2175,2145,2820,1520,2170,2160.01,1.74,0,677,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1842,-2.41,0.53,12,0.02,-901.00,4090.00,2840,20240321,-23.42,1900,20240806,14.47,2555,-14.87,20250102,2070,5.07,20250311,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,130334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,29292240,13573,64.03,2170,2175,2145,2820,1520,2170,2158.13,1.74,0,442,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1834,-2.40,0.53,12,0.02,-901.00,4090.00,2840,20240321,-23.77,1900,20240806,13.95,2555,-15.26,20250102,2070,4.59,20250311,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,120336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,28601605,13254,62.52,2170,2175,2145,2820,1520,2170,2157.96,1.74,0,442,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1834,-2.40,0.53,12,0.02,-901.00,4090.00,2840,20240321,-23.77,1900,20240806,13.95,2555,-15.26,20250102,2070,4.59,20250311,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,110334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2150,-20,5,-0.92,28363490,13144,62.01,2170,2175,2145,2820,1520,2170,2157.90,1.74,0,442,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1821,-2.39,0.53,12,0.02,-901.00,4090.00,2840,20240321,-24.30,1900,20240806,13.16,2555,-15.85,20250102,2070,3.86,20250311,2840,-24.30,20240321,1900,13.16,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,100335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2170,0,3,0.00,21094225,9764,46.06,2170,2175,2160,2820,1520,2170,2160.41,1.74,0,285,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1838,-2.41,0.53,12,0.01,-901.00,4090.00,2840,20240321,-23.59,1900,20240806,14.21,2555,-15.07,20250102,2070,4.83,20250311,2840,-23.59,20240321,1900,14.21,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N +20250314,090335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2170,0,3,0.00,518635,239,1.13,2170,2175,2170,2820,1520,2170,2170.02,1.74,0,-75,2226,2197,2171,2142,2116,2212,2157,424,650,500,1560,5,1,84702850,1838,-2.41,0.53,12,0.00,-901.00,4090.00,2840,20240321,-23.59,1900,20240806,14.21,2555,-15.07,20250102,2070,4.83,20250311,2840,-23.59,20240321,1900,14.21,20240806,0.11,N,019680,500,423 억,,1471767,N,N,244,N,00,N 20250313,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,46070680,21197,122.45,2145,2200,2145,2800,1510,2155,2173.45,1.73,0,1329,2188,2171,2143,2126,2098,2180,2135,424,645,500,1550,5,1,84702850,1838,-2.41,0.53,12,0.03,-901.00,4090.00,2840,20240321,-23.59,1900,20240806,14.21,2555,-15.07,20250102,2070,4.83,20250311,2840,-23.59,20240321,1900,14.21,20240806,0.11,N,019680,500,423 억,,1462379,N,N,244,N,00,N 20250313,150333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,20,2,0.93,35275980,16224,93.72,2145,2200,2145,2800,1510,2155,2174.31,1.73,0,1433,2188,2171,2143,2126,2098,2180,2135,424,645,500,1550,5,1,84702850,1842,-2.41,0.53,12,0.02,-901.00,4090.00,2840,20240321,-23.42,1900,20240806,14.47,2555,-14.87,20250102,2070,5.07,20250311,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1462379,N,N,100,N,00,N 20250313,140332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,45,2,2.09,28150780,12956,74.84,2145,2200,2145,2800,1510,2155,2172.80,1.73,0,2057,2188,2171,2143,2126,2098,2180,2135,424,645,500,1550,5,1,84702850,1863,-2.44,0.54,12,0.02,-901.00,4090.00,2840,20240321,-22.54,1900,20240806,15.79,2555,-13.89,20250102,2070,6.28,20250311,2840,-22.54,20240321,1900,15.79,20240806,0.11,N,019680,500,423 억,,1462379,N,N,100,N,00,N diff --git a/019770/price/prices-20250301.csv b/019770/price/prices-20250301.csv index 06e7eed04cc8..4a8b0e0ab868 100644 --- a/019770/price/prices-20250301.csv +++ b/019770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,100,2,2.63,56664325,14609,87.77,3805,3940,3790,4940,2660,3800,3878.57,1.12,0,-809,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,454,5.36,0.54,12,0.13,727.00,7208.00,4680,20240314,-16.67,3060,20241209,27.45,4015,-2.86,20250310,3380,15.38,20250102,4680,-16.67,20240314,3060,27.45,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,70,2,1.84,52145505,13449,80.80,3805,3940,3790,4940,2660,3800,3877.28,1.12,0,-792,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,451,5.32,0.54,12,0.12,727.00,7208.00,4680,20240314,-17.31,3060,20241209,26.47,4015,-3.61,20250310,3380,14.50,20250102,4680,-17.31,20240314,3060,26.47,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,55,2,1.45,47638145,12279,73.77,3805,3940,3790,4940,2660,3800,3879.64,1.12,0,-800,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,449,5.30,0.53,12,0.11,727.00,7208.00,4680,20240314,-17.63,3060,20241209,25.98,4015,-3.99,20250310,3380,14.05,20250102,4680,-17.63,20240314,3060,25.98,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,130334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,70,2,1.84,43735090,11265,67.68,3805,3940,3790,4940,2660,3800,3882.39,1.12,0,-1108,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,451,5.32,0.54,12,0.10,727.00,7208.00,4680,20240314,-17.31,3060,20241209,26.47,4015,-3.61,20250310,3380,14.50,20250102,4680,-17.31,20240314,3060,26.47,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,90,2,2.37,41458710,10676,64.14,3805,3940,3790,4940,2660,3800,3883.36,1.12,0,-1121,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,453,5.35,0.54,12,0.09,727.00,7208.00,4680,20240314,-16.88,3060,20241209,27.12,4015,-3.11,20250310,3380,15.09,20250102,4680,-16.88,20240314,3060,27.12,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,110334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,110,2,2.89,27261015,7052,42.37,3805,3940,3790,4940,2660,3800,3865.71,1.12,0,-622,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,456,5.38,0.54,12,0.06,727.00,7208.00,4680,20240314,-16.45,3060,20241209,27.78,4015,-2.62,20250310,3380,15.68,20250102,4680,-16.45,20240314,3060,27.78,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,45,2,1.18,10467835,2739,16.46,3805,3845,3790,4940,2660,3800,3821.77,1.12,0,-368,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,448,5.29,0.53,12,0.02,727.00,7208.00,4680,20240314,-17.84,3060,20241209,25.65,4015,-4.23,20250310,3380,13.76,20250102,4680,-17.84,20240314,3060,25.65,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N +20250314,090336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,0,3,0.00,7605,2,0.01,3805,3805,3800,4940,2660,3800,3802.50,1.12,0,-1,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,443,5.23,0.53,12,0.00,727.00,7208.00,4680,20240314,-18.80,3060,20241209,24.18,4015,-5.35,20250310,3380,12.43,20250102,4680,-18.80,20240314,3060,24.18,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N 20250313,160332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,-50,5,-1.30,62455810,16444,71.74,3850,3850,3780,5000,2695,3850,3798.09,1.10,0,-3640,4006,3927,3866,3787,3726,3967,3827,58,1150,500,2770,5,1,11650000,443,5.23,0.53,12,0.14,727.00,7208.00,4680,20240314,-18.80,3060,20241209,24.18,4015,-5.35,20250310,3380,12.43,20250102,4680,-18.80,20240314,3060,24.18,20241209,0.77,N,019770,500,58 억,,128289,N,N,0,N,00,N 20250313,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-45,5,-1.17,48412440,12732,55.54,3850,3850,3780,5000,2695,3850,3802.42,1.10,0,-1100,4006,3927,3866,3787,3726,3967,3827,58,1150,500,2770,5,1,11650000,443,5.23,0.53,12,0.11,727.00,7208.00,4680,20240314,-18.70,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4680,-18.70,20240314,3060,24.35,20241209,0.77,N,019770,500,58 억,,128289,N,N,0,N,00,N 20250313,140332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,-40,5,-1.04,38989425,10247,44.70,3850,3850,3780,5000,2695,3850,3804.96,1.10,0,-530,4006,3927,3866,3787,3726,3967,3827,58,1150,500,2770,5,1,11650000,444,5.24,0.53,12,0.09,727.00,7208.00,4680,20240314,-18.59,3060,20241209,24.51,4015,-5.11,20250310,3380,12.72,20250102,4680,-18.59,20240314,3060,24.51,20241209,0.77,N,019770,500,58 억,,128289,N,N,0,N,00,N diff --git a/019990/price/prices-20250301.csv b/019990/price/prices-20250301.csv index edf2b9a596b2..91e0d8161540 100644 --- a/019990/price/prices-20250301.csv +++ b/019990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-10,5,-0.17,189491425,32306,120.37,5790,5950,5780,7520,4060,5790,5865.53,20.58,0,9421,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,564,-64.22,1.32,12,0.33,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,110,2,1.90,154489335,26251,97.81,5790,5950,5790,7520,4060,5790,5885.08,20.58,0,7887,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,576,-65.56,1.34,12,0.27,-90.00,4389.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,120,2,2.07,149516585,25409,94.68,5790,5950,5790,7520,4060,5790,5884.39,20.58,0,7679,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,577,-65.67,1.35,12,0.26,-90.00,4389.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,130334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,140,2,2.42,135252305,22989,85.66,5790,5950,5790,7520,4060,5790,5883.35,20.58,0,6592,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,579,-65.89,1.35,12,0.24,-90.00,4389.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,150,2,2.59,126645695,21539,80.26,5790,5940,5790,7520,4060,5790,5879.83,20.58,0,6191,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,580,-66.00,1.35,12,0.22,-90.00,4389.00,10800,20240528,-45.00,4030,20241209,47.39,6550,-9.31,20250117,4850,22.47,20250102,10800,-45.00,20240528,4030,47.39,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,110334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,120,2,2.07,77482345,13220,49.26,5790,5910,5790,7520,4060,5790,5860.99,20.58,0,1493,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,577,-65.67,1.35,12,0.14,-90.00,4389.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,100,2,1.73,37556085,6419,23.92,5790,5890,5790,7520,4060,5790,5850.77,20.58,0,313,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,575,-65.44,1.34,12,0.07,-90.00,4389.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N +20250314,090336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,50,2,0.86,1426280,246,0.92,5790,5840,5790,7520,4060,5790,5797.89,20.58,0,30,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,570,-64.89,1.33,12,0.00,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N 20250313,160332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-30,5,-0.52,155236780,26836,115.12,5830,5910,5710,7560,4080,5820,5784.65,20.64,0,-7431,5940,5880,5840,5780,5740,5860,5760,49,1740,500,3600,10,1,9756088,565,-64.33,1.32,12,0.28,-90.00,4389.00,10800,20240528,-46.39,4030,20241209,43.67,6550,-11.60,20250117,4850,19.38,20250102,10800,-46.39,20240528,4030,43.67,20241209,2.77,N,019990,500,48 억,,2013366,N,N,0,N,00,N 20250313,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,-80,5,-1.37,150245030,25970,111.40,5830,5910,5710,7560,4080,5820,5785.33,20.64,0,-6938,5940,5880,5840,5780,5740,5860,5760,49,1740,500,3600,10,1,9756088,560,-63.78,1.31,12,0.27,-90.00,4389.00,10800,20240528,-46.85,4030,20241209,42.43,6550,-12.37,20250117,4850,18.35,20250102,10800,-46.85,20240528,4030,42.43,20241209,2.77,N,019990,500,48 억,,2013366,N,N,0,N,00,N 20250313,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-90,5,-1.55,127167070,21940,94.11,5830,5910,5710,7560,4080,5820,5796.13,20.64,0,-6132,5940,5880,5840,5780,5740,5860,5760,49,1740,500,3600,10,1,9756088,559,-63.67,1.31,12,0.22,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.77,N,019990,500,48 억,,2013366,N,N,0,N,00,N diff --git a/020000/price/prices-20250301.csv b/020000/price/prices-20250301.csv index 7d655b86a4e1..b77ff2bb42dd 100644 --- a/020000/price/prices-20250301.csv +++ b/020000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15820,100,2,0.64,433975060,27507,91.48,15710,15900,15630,20400,11010,15720,15776.90,24.40,0,-3934,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3550,4.65,0.27,12,0.12,3405.00,57617.00,20800,20240401,-23.94,14270,20241114,10.86,16660,-5.04,20250224,14310,10.55,20250116,20800,-23.94,20240401,14270,10.86,20241114,0.71,N,020000,500,123 억,,5475541,N,N,24,N,00,N +20250314,150337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15750,30,2,0.19,424210430,26889,89.42,15710,15900,15630,20400,11010,15720,15776.36,24.40,0,-3764,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3534,4.63,0.27,12,0.12,3405.00,57617.00,20800,20240401,-24.28,14270,20241114,10.37,16660,-5.46,20250224,14310,10.06,20250116,20800,-24.28,20240401,14270,10.37,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,140335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15800,80,2,0.51,391446250,24809,82.50,15710,15900,15630,20400,11010,15720,15778.40,24.40,0,-4382,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3545,4.64,0.27,12,0.11,3405.00,57617.00,20800,20240401,-24.04,14270,20241114,10.72,16660,-5.16,20250224,14310,10.41,20250116,20800,-24.04,20240401,14270,10.72,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,130334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15740,20,2,0.13,371079910,23522,78.22,15710,15900,15630,20400,11010,15720,15775.87,24.40,0,-4303,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3532,4.62,0.27,12,0.10,3405.00,57617.00,20800,20240401,-24.33,14270,20241114,10.30,16660,-5.52,20250224,14310,9.99,20250116,20800,-24.33,20240401,14270,10.30,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,120336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,40,2,0.25,358759640,22740,75.62,15710,15900,15630,20400,11010,15720,15776.59,24.40,0,-4156,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3536,4.63,0.27,12,0.10,3405.00,57617.00,20800,20240401,-24.23,14270,20241114,10.44,16660,-5.40,20250224,14310,10.13,20250116,20800,-24.23,20240401,14270,10.44,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,110334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15800,80,2,0.51,297311700,18863,62.73,15710,15860,15630,20400,11010,15720,15761.63,24.40,0,-4655,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3545,4.64,0.27,12,0.08,3405.00,57617.00,20800,20240401,-24.04,14270,20241114,10.72,16660,-5.16,20250224,14310,10.41,20250116,20800,-24.04,20240401,14270,10.72,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,100335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15810,90,2,0.57,160545620,10207,33.94,15710,15810,15630,20400,11010,15720,15728.97,24.40,0,-2062,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3547,4.64,0.27,12,0.05,3405.00,57617.00,20800,20240401,-23.99,14270,20241114,10.79,16660,-5.10,20250224,14310,10.48,20250116,20800,-23.99,20240401,14270,10.79,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N +20250314,090336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15680,-40,5,-0.25,6894270,440,1.46,15710,15710,15630,20400,11010,15720,15668.80,24.40,0,-340,16126,15922,15796,15592,15466,15860,15530,123,4680,500,11940,10,1,22437747,3518,4.60,0.27,12,0.00,3405.00,57617.00,20800,20240401,-24.62,14270,20241114,9.88,16660,-5.88,20250224,14310,9.57,20250116,20800,-24.62,20240401,14270,9.88,20241114,0.71,N,020000,500,123 억,,5475541,N,N,77,N,00,N 20250313,160333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15720,-160,5,-1.01,470445145,29789,75.05,16000,16000,15670,20600,11120,15880,15792.61,24.41,0,-7061,16193,16036,15873,15716,15553,15955,15635,123,4720,500,12060,10,1,22437747,3527,4.62,0.27,12,0.13,3405.00,57617.00,20800,20240401,-24.42,14270,20241114,10.16,16660,-5.64,20250224,14310,9.85,20250116,20800,-24.42,20240401,14270,10.16,20241114,0.70,N,020000,500,123 억,,5477753,N,N,76,N,00,N 20250313,150334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,-120,5,-0.76,451374325,28576,71.99,16000,16000,15670,20600,11120,15880,15795.57,24.41,0,-6286,16193,16036,15873,15716,15553,15955,15635,123,4720,500,12060,10,1,22437747,3536,4.63,0.27,12,0.13,3405.00,57617.00,20800,20240401,-24.23,14270,20241114,10.44,16660,-5.40,20250224,14310,10.13,20250116,20800,-24.23,20240401,14270,10.44,20241114,0.70,N,020000,500,123 억,,5477753,N,N,60,N,00,N 20250313,140333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15900,20,2,0.13,414535065,26246,66.12,16000,16000,15670,20600,11120,15880,15794.22,24.41,0,-5766,16193,16036,15873,15716,15553,15955,15635,123,4720,500,12060,10,1,22437747,3568,4.67,0.28,12,0.12,3405.00,57617.00,20800,20240401,-23.56,14270,20241114,11.42,16660,-4.56,20250224,14310,11.11,20250116,20800,-23.56,20240401,14270,11.42,20241114,0.70,N,020000,500,123 억,,5477753,N,N,60,N,00,N diff --git a/020120/price/prices-20250301.csv b/020120/price/prices-20250301.csv index f2dc1760bbad..3409f5dcedd1 100644 --- a/020120/price/prices-20250301.csv +++ b/020120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,180679940,51550,63.06,3480,3560,3470,4535,2445,3490,3504.84,0.89,0,15305,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.14,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,384,N,00,N +20250314,150338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,174819355,49885,61.02,3480,3560,3470,4535,2445,3490,3504.45,0.89,0,15528,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.13,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,140335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,20,2,0.57,169487445,48366,59.17,3480,3560,3470,4535,2445,3490,3504.27,0.89,0,14602,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1301,-3.76,0.62,12,0.13,-934.00,5626.00,6250,20240603,-43.84,2980,20250203,17.79,4195,-16.33,20250228,2980,17.79,20250203,6250,-43.84,20240603,2980,17.79,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,130335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,145854295,41648,50.95,3480,3560,3470,4535,2445,3490,3502.07,0.89,0,12566,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.11,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,120337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3505,15,2,0.43,125279080,35769,43.76,3480,3560,3470,4535,2445,3490,3502.45,0.89,0,10555,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1299,-3.75,0.62,12,0.10,-934.00,5626.00,6250,20240603,-43.92,2980,20250203,17.62,4195,-16.45,20250228,2980,17.62,20250203,6250,-43.92,20240603,2980,17.62,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,110335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,105453510,30117,36.84,3480,3560,3470,4535,2445,3490,3501.46,0.89,0,8033,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.08,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,100336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,25,2,0.72,48542935,13842,16.93,3480,3560,3470,4535,2445,3490,3506.93,0.89,0,4759,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1303,-3.76,0.62,12,0.04,-934.00,5626.00,6250,20240603,-43.76,2980,20250203,17.95,4195,-16.21,20250228,2980,17.95,20250203,6250,-43.76,20240603,2980,17.95,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N +20250314,090337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3490,0,3,0.00,8070190,2319,2.84,3480,3490,3480,4535,2445,3490,3480.03,0.89,0,2304,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1294,-3.74,0.62,12,0.01,-934.00,5626.00,6250,20240603,-44.16,2980,20250203,17.11,4195,-16.81,20250228,2980,17.11,20250203,6250,-44.16,20240603,2980,17.11,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N 20250313,160333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3490,-70,5,-1.97,286108946,81153,81.92,3560,3615,3455,4625,2495,3560,3525.57,0.83,0,14098,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1294,-3.74,0.62,12,0.22,-934.00,5626.00,6250,20240603,-44.16,2980,20250203,17.11,4195,-16.81,20250228,2980,17.11,20250203,6250,-44.16,20240603,2980,17.11,20250203,1.32,N,020120,500,185 억,,308778,N,N,333,N,00,N 20250313,150334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-90,5,-2.53,266462706,75503,76.22,3560,3615,3455,4625,2495,3560,3529.17,0.83,0,12717,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1286,-3.72,0.62,12,0.20,-934.00,5626.00,6250,20240603,-44.48,2980,20250203,16.44,4195,-17.28,20250228,2980,16.44,20250203,6250,-44.48,20240603,2980,16.44,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N 20250313,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,-35,5,-0.98,168315692,47370,47.82,3560,3615,3505,4625,2495,3560,3553.21,0.83,0,4393,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1306,-3.77,0.63,12,0.13,-934.00,5626.00,6250,20240603,-43.60,2980,20250203,18.29,4195,-15.97,20250228,2980,18.29,20250203,6250,-43.60,20240603,2980,18.29,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N diff --git a/020150/price/prices-20250301.csv b/020150/price/prices-20250301.csv index f080c924ee6b..bc280d27fe2e 100644 --- a/020150/price/prices-20250301.csv +++ b/020150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-50,5,-0.19,3845942100,147492,195.29,26500,27000,25500,33950,18350,26150,26075.58,8.81,0,21179,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12035,-36.97,0.84,12,0.32,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.07,N,020150,500,230 억,,4060384,N,N,2644,N,00,N +20250314,150338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,-500,5,-1.91,2806371500,106983,141.66,26500,27000,25650,33950,18350,26150,26231.94,8.81,0,5023,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,11827,-36.33,0.83,12,0.23,-706.00,31088.00,59200,20240618,-56.67,20250,20250203,26.67,31550,-18.70,20250220,20250,26.67,20250203,59200,-56.67,20240618,20250,26.67,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,140335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-50,5,-0.19,2273496925,86444,114.46,26500,27000,25650,33950,18350,26150,26300.23,8.81,0,5634,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12035,-36.97,0.84,12,0.19,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,130335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26425,275,2,1.05,1863815425,70833,93.79,26500,27000,25650,33950,18350,26150,26312.81,8.81,0,7340,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12185,-37.43,0.85,12,0.15,-706.00,31088.00,59200,20240618,-55.36,20250,20250203,30.49,31550,-16.24,20250220,20250,30.49,20250203,59200,-55.36,20240618,20250,30.49,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,120337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,100,2,0.38,1721686650,65455,86.67,26500,27000,25650,33950,18350,26150,26303.36,8.81,0,7407,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12104,-37.18,0.84,12,0.14,-706.00,31088.00,59200,20240618,-55.66,20250,20250203,29.63,31550,-16.80,20250220,20250,29.63,20250203,59200,-55.66,20240618,20250,29.63,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,110335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-50,5,-0.19,1470931350,55922,74.05,26500,27000,25650,33950,18350,26150,26303.27,8.81,0,5920,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12035,-36.97,0.84,12,0.12,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,100336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26400,250,2,0.96,752206700,28266,37.43,26500,27000,26150,33950,18350,26150,26611.71,8.81,0,-365,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12173,-37.39,0.85,12,0.06,-706.00,31088.00,59200,20240618,-55.41,20250,20250203,30.37,31550,-16.32,20250220,20250,30.37,20250203,59200,-55.41,20240618,20250,30.37,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N +20250314,090337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26400,250,2,0.96,58918550,2230,2.95,26500,26600,26150,33950,18350,26150,26420.87,8.81,0,1202,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12173,-37.39,0.85,12,0.00,-706.00,31088.00,59200,20240618,-55.41,20250,20250203,30.37,31550,-16.32,20250220,20250,30.37,20250203,59200,-55.41,20240618,20250,30.37,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N 20250313,160333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26150,-550,5,-2.06,1972599250,74488,86.87,27100,27150,26150,34700,18700,26700,26483.94,8.75,0,4226,27833,27266,26883,26316,25933,27075,26125,231,8000,500,19750,50,1,46110835,12058,-37.04,0.84,12,0.16,-706.00,31088.00,59200,20240618,-55.83,20250,20250203,29.14,31550,-17.12,20250220,20250,29.14,20250203,59200,-55.83,20240618,20250,29.14,20250203,1.06,N,020150,500,230 억,,4033296,N,N,249,N,00,N 20250313,150334,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,-450,5,-1.69,1766911300,66634,77.71,27100,27150,26150,34700,18700,26700,26516.61,8.75,0,5345,27833,27266,26883,26316,25933,27075,26125,231,8000,500,19750,50,1,46110835,12104,-37.18,0.84,12,0.14,-706.00,31088.00,59200,20240618,-55.66,20250,20250203,29.63,31550,-16.80,20250220,20250,29.63,20250203,59200,-55.66,20240618,20250,29.63,20250203,1.06,N,020150,500,230 억,,4033296,N,N,1671,N,00,N 20250313,140333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26350,-350,5,-1.31,1388257300,52197,60.87,27100,27150,26200,34700,18700,26700,26596.46,8.75,0,-816,27833,27266,26883,26316,25933,27075,26125,231,8000,500,19750,50,1,46110835,12150,-37.32,0.85,12,0.11,-706.00,31088.00,59200,20240618,-55.49,20250,20250203,30.12,31550,-16.48,20250220,20250,30.12,20250203,59200,-55.49,20240618,20250,30.12,20250203,1.06,N,020150,500,230 억,,4033296,N,N,1671,N,00,N diff --git a/020180/price/prices-20250301.csv b/020180/price/prices-20250301.csv index c3aef39acea6..1e41d21f0c54 100644 --- a/020180/price/prices-20250301.csv +++ b/020180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,3,2,0.27,195632284,179257,122.67,1090,1103,1080,1419,765,1092,1091.35,5.60,0,48998,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,421,6.40,1.22,03,0.47,171.00,895.00,1395,20241220,-21.51,785,20241118,39.49,1244,-11.98,20250227,999,9.61,20250102,1395,-21.51,20241220,785,39.49,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,150338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1100,8,2,0.73,189361614,173537,118.75,1090,1103,1080,1419,765,1092,1091.19,5.60,0,48470,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,423,6.43,1.23,03,0.45,171.00,895.00,1395,20241220,-21.15,785,20241118,40.13,1244,-11.58,20250227,999,10.11,20250102,1395,-21.15,20241220,785,40.13,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,5,2,0.46,151626221,139162,95.23,1090,1103,1080,1419,765,1092,1089.57,5.60,0,45332,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,422,6.42,1.23,03,0.36,171.00,895.00,1395,20241220,-21.36,785,20241118,39.75,1244,-11.82,20250227,999,9.81,20250102,1395,-21.36,20241220,785,39.75,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,130335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,3,2,0.27,123586084,113509,77.67,1090,1103,1080,1419,765,1092,1088.78,5.60,0,22770,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,421,6.40,1.22,03,0.30,171.00,895.00,1395,20241220,-21.51,785,20241118,39.49,1244,-11.98,20250227,999,9.61,20250102,1395,-21.51,20241220,785,39.49,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,120337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1087,-5,5,-0.46,104886127,96327,65.92,1090,1103,1080,1419,765,1092,1088.85,5.60,0,17318,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,418,6.36,1.21,03,0.25,171.00,895.00,1395,20241220,-22.08,785,20241118,38.47,1244,-12.62,20250227,999,8.81,20250102,1395,-22.08,20241220,785,38.47,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,110335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,-2,5,-0.18,64548682,59156,40.48,1090,1103,1084,1419,765,1092,1091.16,5.60,0,12219,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,419,6.37,1.22,03,0.15,171.00,895.00,1395,20241220,-21.86,785,20241118,38.85,1244,-12.38,20250227,999,9.11,20250102,1395,-21.86,20241220,785,38.85,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,100336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1099,7,2,0.64,39703962,36464,24.95,1090,1099,1084,1419,765,1092,1088.85,5.60,0,11289,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,422,6.43,1.23,03,0.09,171.00,895.00,1395,20241220,-21.22,785,20241118,40.00,1244,-11.66,20250227,999,10.01,20250102,1395,-21.22,20241220,785,40.00,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N +20250314,090337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1089,-3,5,-0.27,3100395,2847,1.95,1090,1090,1085,1419,765,1092,1089.00,5.60,0,-2210,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,418,6.37,1.22,03,0.01,171.00,895.00,1395,20241220,-21.94,785,20241118,38.73,1244,-12.46,20250227,999,9.01,20250102,1395,-21.94,20241220,785,38.73,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N 20250313,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,1,2,0.09,158766183,146061,71.79,1085,1101,1075,1418,764,1091,1086.98,5.51,0,13509,1125,1108,1097,1080,1069,1102,1074,192,327,500,760,1,1,38428915,420,6.39,1.22,03,0.38,171.00,895.00,1395,20241220,-21.72,785,20241118,39.11,1244,-12.22,20250227,999,9.31,20250102,1395,-21.72,20241220,785,39.11,20241118,2.58,N,020180,500,192 억,,2115833,N,N,0,N,00,N 20250313,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,-3,5,-0.27,142729733,131300,64.53,1085,1101,1075,1418,764,1091,1087.05,5.51,0,11401,1125,1108,1097,1080,1069,1102,1074,192,327,500,760,1,1,38428915,418,6.36,1.22,03,0.34,171.00,895.00,1395,20241220,-22.01,785,20241118,38.60,1244,-12.54,20250227,999,8.91,20250102,1395,-22.01,20241220,785,38.60,20241118,2.58,N,020180,500,192 억,,2115833,N,N,0,N,00,N 20250313,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,-5,5,-0.46,125147927,115099,56.57,1085,1101,1075,1418,764,1091,1087.31,5.51,0,11277,1125,1108,1097,1080,1069,1102,1074,192,327,500,760,1,1,38428915,417,6.35,1.21,03,0.30,171.00,895.00,1395,20241220,-22.15,785,20241118,38.34,1244,-12.70,20250227,999,8.71,20250102,1395,-22.15,20241220,785,38.34,20241118,2.58,N,020180,500,192 억,,2115833,N,N,0,N,00,N diff --git a/020400/price/prices-20250301.csv b/020400/price/prices-20250301.csv index 73b6e42dbbda..b2f7457e54a3 100644 --- a/020400/price/prices-20250301.csv +++ b/020400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,80,2,1.18,47851640,7020,106.57,6850,7060,6700,8810,4750,6780,6816.47,1.03,0,529,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,219,26.38,0.42,12,0.22,260.00,16443.00,10290,20240322,-33.33,5500,20241115,24.73,8640,-20.60,20250213,6400,7.19,20250204,10290,-33.33,20240322,5500,24.73,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,80,2,1.18,44699540,6560,99.59,6850,7060,6700,8810,4750,6780,6813.95,1.03,0,379,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,219,26.38,0.42,12,0.21,260.00,16443.00,10290,20240322,-33.33,5500,20241115,24.73,8640,-20.60,20250213,6400,7.19,20250204,10290,-33.33,20240322,5500,24.73,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,80,2,1.18,43535000,6390,97.01,6850,7060,6700,8810,4750,6780,6812.99,1.03,0,289,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,219,26.38,0.42,12,0.20,260.00,16443.00,10290,20240322,-33.33,5500,20241115,24.73,8640,-20.60,20250213,6400,7.19,20250204,10290,-33.33,20240322,5500,24.73,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,50,2,0.74,42774330,6279,95.32,6850,7060,6700,8810,4750,6780,6812.28,1.03,0,297,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,218,26.27,0.42,12,0.20,260.00,16443.00,10290,20240322,-33.62,5500,20241115,24.18,8640,-20.95,20250213,6400,6.72,20250204,10290,-33.62,20240322,5500,24.18,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,50,2,0.74,42172620,6191,93.99,6850,7060,6700,8810,4750,6780,6811.92,1.03,0,282,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,218,26.27,0.42,12,0.19,260.00,16443.00,10290,20240322,-33.62,5500,20241115,24.18,8640,-20.95,20250213,6400,6.72,20250204,10290,-33.62,20240322,5500,24.18,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,110336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,20,2,0.29,37209270,5459,82.88,6850,7060,6700,8810,4750,6780,6816.13,1.03,0,355,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,217,26.15,0.41,12,0.17,260.00,16443.00,10290,20240322,-33.92,5500,20241115,23.64,8640,-21.30,20250213,6400,6.25,20250204,10290,-33.92,20240322,5500,23.64,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,20,2,0.29,31012860,4542,68.95,6850,7060,6700,8810,4750,6780,6828.02,1.03,0,-36,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,217,26.15,0.41,12,0.14,260.00,16443.00,10290,20240322,-33.92,5500,20241115,23.64,8640,-21.30,20250213,6400,6.25,20250204,10290,-33.92,20240322,5500,23.64,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N +20250314,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,70,2,1.03,548000,80,1.21,6850,6850,6850,8810,4750,6780,6850.00,1.03,0,-4,7066,6922,6846,6702,6626,6995,6775,32,2030,1000,4200,10,1,3189166,218,26.35,0.42,12,0.00,260.00,16443.00,10290,20240322,-33.43,5500,20241115,24.55,8640,-20.72,20250213,6400,7.03,20250204,10290,-33.43,20240322,5500,24.55,20241115,0.00,N,020400,1000,31 억,,32690,N,N,0,N,00,N 20250313,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-40,5,-0.59,45394035,6587,81.31,6770,6990,6770,8860,4780,6820,6891.46,0.94,0,62,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,216,26.08,0.41,12,0.21,260.00,16443.00,10290,20240322,-34.11,5500,20241115,23.27,8640,-21.53,20250213,6400,5.94,20250204,10290,-34.11,20240322,5500,23.27,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N 20250313,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,60,2,0.88,40758650,5905,72.89,6770,6990,6770,8860,4780,6820,6902.40,0.94,0,121,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,219,26.46,0.42,12,0.19,260.00,16443.00,10290,20240322,-33.14,5500,20241115,25.09,8640,-20.37,20250213,6400,7.50,20250204,10290,-33.14,20240322,5500,25.09,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N 20250313,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,80,2,1.17,37393690,5416,66.86,6770,6990,6770,8860,4780,6820,6904.30,0.94,0,50,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,220,26.54,0.42,12,0.17,260.00,16443.00,10290,20240322,-32.94,5500,20241115,25.45,8640,-20.14,20250213,6400,7.81,20250204,10290,-32.94,20240322,5500,25.45,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N diff --git a/020560/price/prices-20250301.csv b/020560/price/prices-20250301.csv index 0154675eed8a..abcf5afd15b5 100644 --- a/020560/price/prices-20250301.csv +++ b/020560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10580,10,2,0.09,684342500,64761,52.91,10550,10615,10490,13740,7400,10570,10567.20,5.39,-4183,8321,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21794,-2.06,2.43,12,0.03,-5138.00,4349.00,11750,20240520,-9.96,8780,20240805,20.50,11100,-4.68,20250310,10100,4.75,20250108,11750,-9.96,20240520,8780,20.50,20240805,0.05,N,020560,5000,10299 억,,5545528,N,N,674,N,00,N +20250314,150339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10580,10,2,0.09,618348760,58521,47.81,10550,10615,10490,13740,7400,10570,10566.27,5.39,-1951,8138,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21794,-2.06,2.43,12,0.03,-5138.00,4349.00,11750,20240520,-9.96,8780,20240805,20.50,11100,-4.68,20250310,10100,4.75,20250108,11750,-9.96,20240520,8780,20.50,20240805,0.05,N,020560,5000,10299 억,,5547760,N,N,136,N,00,N +20250314,140336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10580,10,2,0.09,517070220,48942,39.99,10550,10615,10490,13740,7400,10570,10564.96,5.39,-1284,6523,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21794,-2.06,2.43,12,0.02,-5138.00,4349.00,11750,20240520,-9.96,8780,20240805,20.50,11100,-4.68,20250310,10100,4.75,20250108,11750,-9.96,20240520,8780,20.50,20240805,0.05,N,020560,5000,10299 억,,5548427,N,N,136,N,00,N +20250314,130336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10590,20,2,0.19,477722115,45222,36.95,10550,10615,10490,13740,7400,10570,10563.93,5.39,-959,5820,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21814,-2.06,2.44,12,0.02,-5138.00,4349.00,11750,20240520,-9.87,8780,20240805,20.62,11100,-4.59,20250310,10100,4.85,20250108,11750,-9.87,20240520,8780,20.62,20240805,0.05,N,020560,5000,10299 억,,5548752,N,N,136,N,00,N +20250314,120338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10550,-20,5,-0.19,411620795,38968,31.84,10550,10615,10490,13740,7400,10570,10563.05,5.39,-280,4530,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21732,-2.05,2.43,12,0.02,-5138.00,4349.00,11750,20240520,-10.21,8780,20240805,20.16,11100,-4.95,20250310,10100,4.46,20250108,11750,-10.21,20240520,8780,20.16,20240805,0.05,N,020560,5000,10299 억,,5549431,N,N,136,N,00,N +20250314,110336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10520,-50,5,-0.47,302791145,28653,23.41,10550,10615,10490,13740,7400,10570,10567.52,5.39,-1267,1843,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21670,-2.05,2.42,12,0.01,-5138.00,4349.00,11750,20240520,-10.47,8780,20240805,19.82,11100,-5.23,20250310,10100,4.16,20250108,11750,-10.47,20240520,8780,19.82,20240805,0.05,N,020560,5000,10299 억,,5548444,N,N,136,N,00,N +20250314,100337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10570,0,3,0.00,184976580,17492,14.29,10550,10615,10490,13740,7400,10570,10574.92,5.39,34,1026,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21773,-2.06,2.43,12,0.01,-5138.00,4349.00,11750,20240520,-10.04,8780,20240805,20.39,11100,-4.77,20250310,10100,4.65,20250108,11750,-10.04,20240520,8780,20.39,20240805,0.05,N,020560,5000,10299 억,,5549745,N,N,136,N,00,N +20250314,090338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10560,-10,5,-0.09,22876000,2169,1.77,10550,10570,10510,13740,7400,10570,10546.80,5.39,1471,1445,10810,10690,10580,10460,10350,10635,10405,10300,3170,5000,7820,10,1,205990711,21753,-2.06,2.43,12,0.00,-5138.00,4349.00,11750,20240520,-10.13,8780,20240805,20.27,11100,-4.86,20250310,10100,4.55,20250108,11750,-10.13,20240520,8780,20.27,20240805,0.05,N,020560,5000,10299 억,,5551182,N,N,136,N,00,N 20250313,160334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10570,-70,5,-0.66,1284641835,121825,133.78,10700,10700,10470,13830,7450,10640,10544.98,5.39,-36523,-21694,10800,10720,10660,10580,10520,10760,10620,10300,3190,5000,7870,10,1,205990711,21773,6.90,1.16,12,0.06,1531.00,9138.00,11820,20240229,-10.58,8780,20240805,20.39,11100,-4.77,20250310,10100,4.65,20250108,11750,-10.04,20240520,8780,20.39,20240805,0.06,N,020560,5000,10299 억,,5549711,N,N,136,N,00,N 20250313,150335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10560,-80,5,-0.75,1234918110,117120,128.62,10700,10700,10470,13830,7450,10640,10544.04,5.39,-34394,-21161,10800,10720,10660,10580,10520,10760,10620,10300,3190,5000,7870,10,1,205990711,21753,6.90,1.16,12,0.06,1531.00,9138.00,11820,20240229,-10.66,8780,20240805,20.27,11100,-4.86,20250310,10100,4.55,20250108,11750,-10.13,20240520,8780,20.27,20240805,0.06,N,020560,5000,10299 억,,5551840,N,N,16,N,00,N 20250313,140334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10530,-110,5,-1.03,1090193395,103383,113.53,10700,10700,10470,13830,7450,10640,10545.19,5.40,-25936,-17898,10800,10720,10660,10580,10520,10760,10620,10300,3190,5000,7870,10,1,205990711,21691,6.88,1.15,12,0.05,1531.00,9138.00,11820,20240229,-10.91,8780,20240805,19.93,11100,-5.14,20250310,10100,4.26,20250108,11750,-10.38,20240520,8780,19.93,20240805,0.06,N,020560,5000,10299 억,,5560298,N,N,16,N,00,N diff --git a/020710/price/prices-20250301.csv b/020710/price/prices-20250301.csv index cfea937019ca..117e541f7c85 100644 --- a/020710/price/prices-20250301.csv +++ b/020710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,75,2,1.95,100534490,25797,45.55,3860,3930,3835,5010,2700,3855,3897.00,0.92,0,8374,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,788,9.47,0.57,12,0.13,415.00,6853.00,4650,20241211,-15.48,3095,20241203,26.98,4465,-11.98,20250102,3635,8.12,20250210,4650,-15.48,20241211,3095,26.98,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,150339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,60,2,1.56,89864730,23077,40.75,3860,3930,3835,5010,2700,3855,3894.13,0.92,0,7559,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,785,9.43,0.57,12,0.12,415.00,6853.00,4650,20241211,-15.81,3095,20241203,26.49,4465,-12.32,20250102,3635,7.70,20250210,4650,-15.81,20241211,3095,26.49,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,140336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,45,2,1.17,64238295,16529,29.19,3860,3930,3835,5010,2700,3855,3886.40,0.92,0,5200,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,782,9.40,0.57,12,0.08,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,130336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,45,2,1.17,53789205,13851,24.46,3860,3930,3835,5010,2700,3855,3883.42,0.92,0,3986,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,782,9.40,0.57,12,0.07,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,120338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,30,2,0.78,31522405,8149,14.39,3860,3895,3835,5010,2700,3855,3868.25,0.92,0,3546,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,779,9.36,0.57,12,0.04,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,110336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3860,5,2,0.13,23341725,6043,10.67,3860,3890,3835,5010,2700,3855,3862.61,0.92,0,2668,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,774,9.30,0.56,12,0.03,415.00,6853.00,4650,20241211,-16.99,3095,20241203,24.72,4465,-13.55,20250102,3635,6.19,20250210,4650,-16.99,20241211,3095,24.72,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,100337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,35,2,0.91,14343970,3715,6.56,3860,3890,3835,5010,2700,3855,3861.10,0.92,0,2173,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,780,9.37,0.57,12,0.02,415.00,6853.00,4650,20241211,-16.34,3095,20241203,25.69,4465,-12.88,20250102,3635,7.02,20250210,4650,-16.34,20241211,3095,25.69,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N +20250314,090338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,0,3,0.00,50135,13,0.02,3860,3860,3855,5010,2700,3855,3856.54,0.92,0,0,3968,3911,3883,3826,3798,3897,3812,100,1155,500,2850,5,1,20047970,773,9.29,0.56,12,0.00,415.00,6853.00,4650,20241211,-17.10,3095,20241203,24.56,4465,-13.66,20250102,3635,6.05,20250210,4650,-17.10,20241211,3095,24.56,20241203,1.54,N,020710,500,100 억,,185187,N,N,0,N,00,N 20250313,160334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,-45,5,-1.15,216766860,55671,68.41,3885,3940,3855,5070,2730,3900,3893.73,0.93,0,-2840,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,773,9.29,0.56,12,0.28,415.00,6853.00,4650,20241211,-17.10,3095,20241203,24.56,4465,-13.66,20250102,3635,6.05,20250210,4650,-17.10,20241211,3095,24.56,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N 20250313,150335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,-20,5,-0.51,191831264,49224,60.48,3885,3940,3865,5070,2730,3900,3897.11,0.93,0,-3528,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,778,9.35,0.57,12,0.25,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N 20250313,140335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,-15,5,-0.38,161672535,41462,50.95,3885,3940,3865,5070,2730,3900,3899.29,0.93,0,-1915,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,779,9.36,0.57,12,0.21,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N diff --git a/020760/price/prices-20250301.csv b/020760/price/prices-20250301.csv index 5c6f310b3cdc..90a0037bfdcc 100644 --- a/020760/price/prices-20250301.csv +++ b/020760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,842,-15,5,-1.75,39910670,47310,107.09,865,865,820,1114,600,857,843.88,0.45,0,283,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,434,-2.90,1.69,12,0.09,-290.00,497.00,1490,20240530,-43.49,769,20241209,9.49,998,-15.63,20250110,810,3.95,20250103,1490,-43.49,20240530,769,9.49,20241209,0.00,N,020760,500,257 억,,234019,N,N,15,N,00,N +20250314,150339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,842,-15,5,-1.75,22431498,26431,59.83,865,865,841,1114,600,857,848.68,0.45,0,3825,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,434,-2.90,1.69,12,0.05,-290.00,497.00,1490,20240530,-43.49,769,20241209,9.49,998,-15.63,20250110,810,3.95,20250103,1490,-43.49,20240530,769,9.49,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,140337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,848,-9,5,-1.05,10738673,12616,28.56,865,865,846,1114,600,857,851.19,0.45,0,3209,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,437,-2.92,1.71,12,0.02,-290.00,497.00,1490,20240530,-43.09,769,20241209,10.27,998,-15.03,20250110,810,4.69,20250103,1490,-43.09,20240530,769,10.27,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,130336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-1,5,-0.12,5724728,6707,15.18,865,865,850,1114,600,857,853.55,0.45,0,1290,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,441,-2.95,1.72,12,0.01,-290.00,497.00,1490,20240530,-42.55,769,20241209,11.31,998,-14.23,20250110,810,5.68,20250103,1490,-42.55,20240530,769,11.31,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,120338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-1,5,-0.12,4608204,5396,12.21,865,865,850,1114,600,857,854.00,0.45,0,1290,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,441,-2.95,1.72,12,0.01,-290.00,497.00,1490,20240530,-42.55,769,20241209,11.31,998,-14.23,20250110,810,5.68,20250103,1490,-42.55,20240530,769,11.31,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,110336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,859,2,2,0.23,640449,746,1.69,865,865,856,1114,600,857,858.51,0.45,0,-44,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,443,-2.96,1.73,12,0.00,-290.00,497.00,1490,20240530,-42.35,769,20241209,11.70,998,-13.93,20250110,810,6.05,20250103,1490,-42.35,20240530,769,11.70,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,100337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,860,3,2,0.35,597545,696,1.58,865,865,856,1114,600,857,858.54,0.45,0,-44,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,443,-2.97,1.73,12,0.00,-290.00,497.00,1490,20240530,-42.28,769,20241209,11.83,998,-13.83,20250110,810,6.17,20250103,1490,-42.28,20240530,769,11.83,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N +20250314,090338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,0,3,0.00,0,0,0.00,0,0,0,1114,600,857,0.00,0.45,0,0,901,879,867,845,833,873,839,258,257,500,530,1,1,51513741,441,-2.96,1.72,12,0.00,-290.00,497.00,1490,20240530,-42.48,769,20241209,11.44,998,-14.13,20250110,810,5.80,20250103,1490,-42.48,20240530,769,11.44,20241209,0.00,N,020760,500,257 억,,234019,N,N,148,N,00,N 20250313,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,0,3,0.00,38020182,44127,452.72,889,889,855,1114,600,857,861.61,0.27,0,-332,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,441,-2.96,1.72,12,0.09,-290.00,497.00,1490,20240530,-42.48,769,20241209,11.44,998,-14.13,20250110,810,5.80,20250103,1490,-42.48,20240530,769,11.44,20241209,0.00,N,020760,500,257 억,,141251,N,N,148,N,00,N 20250313,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,858,1,2,0.12,37529460,43554,446.85,889,889,855,1114,600,857,861.68,0.27,0,-176,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,442,-2.96,1.73,12,0.08,-290.00,497.00,1490,20240530,-42.42,769,20241209,11.57,998,-14.03,20250110,810,5.93,20250103,1490,-42.42,20240530,769,11.57,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N 20250313,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-1,5,-0.12,35588556,41285,423.57,889,889,856,1114,600,857,862.02,0.27,0,-195,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,441,-2.95,1.72,12,0.08,-290.00,497.00,1490,20240530,-42.55,769,20241209,11.31,998,-14.23,20250110,810,5.68,20250103,1490,-42.55,20240530,769,11.31,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N diff --git a/021040/price/prices-20250301.csv b/021040/price/prices-20250301.csv index a388a2ea21b7..685415896f0f 100644 --- a/021040/price/prices-20250301.csv +++ b/021040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,2,2,0.22,11529527,12795,88.78,900,904,898,1171,631,901,901.10,0.27,0,-1268,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.06,-185.00,2910.00,2247,20240305,-59.81,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,2,2,0.22,11529527,12795,88.78,900,904,898,1171,631,901,901.10,0.27,0,-1268,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.06,-185.00,2910.00,2247,20240305,-59.81,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,3,2,0.33,7917894,8788,60.98,900,904,898,1171,631,901,900.99,0.27,0,-1456,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.04,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,130337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,2,2,0.22,5366133,5959,41.35,900,904,898,1171,631,901,900.51,0.27,0,-946,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.03,-185.00,2910.00,2247,20240305,-59.81,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,0,3,0.00,4220453,4688,32.53,900,904,898,1171,631,901,900.27,0.27,0,-946,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.87,0.31,12,0.02,-185.00,2910.00,2247,20240305,-59.90,869,20241209,3.68,1156,-22.06,20250304,890,1.24,20250210,4475,-79.87,20240424,869,3.68,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,0,3,0.00,3938329,4375,30.36,900,904,898,1171,631,901,900.19,0.27,0,-946,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.87,0.31,12,0.02,-185.00,2910.00,2247,20240305,-59.90,869,20241209,3.68,1156,-22.06,20250304,890,1.24,20250210,4475,-79.87,20240424,869,3.68,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,902,1,2,0.11,2356224,2620,18.18,900,902,898,1171,631,901,899.32,0.27,0,-211,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.01,-185.00,2910.00,2247,20240305,-59.86,869,20241209,3.80,1156,-21.97,20250304,890,1.35,20250210,4475,-79.84,20240424,869,3.80,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N +20250314,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,899,-2,5,-0.22,314889,350,2.43,900,900,899,1171,631,901,899.68,0.27,0,-111,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,195,-4.86,0.31,12,0.00,-185.00,2910.00,2247,20240305,-59.99,869,20241209,3.45,1156,-22.23,20250304,890,1.01,20250210,4475,-79.91,20240424,869,3.45,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N 20250313,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,0,3,0.00,12982803,14412,53.88,903,904,896,1171,631,901,900.83,0.21,0,287,909,904,900,895,891,903,894,543,270,2500,570,1,1,21704774,196,-4.87,0.31,12,0.07,-185.00,2910.00,2247,20240305,-59.90,869,20241209,3.68,1156,-22.06,20250304,890,1.24,20250210,4475,-79.87,20240424,869,3.68,20241209,0.00,N,021040,2500,542 억,,44650,N,N,0,N,00,N 20250313,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,0,3,0.00,12982803,14412,53.88,903,904,896,1171,631,901,900.83,0.21,0,287,909,904,900,895,891,903,894,543,270,2500,570,1,1,21704774,196,-4.87,0.31,12,0.07,-185.00,2910.00,2247,20240305,-59.90,869,20241209,3.68,1156,-22.06,20250304,890,1.24,20250210,4475,-79.87,20240424,869,3.68,20241209,0.00,N,021040,2500,542 억,,44650,N,N,0,N,00,N 20250313,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-1,5,-0.11,10976681,12183,45.55,903,904,896,1171,631,901,900.98,0.21,0,287,909,904,900,895,891,903,894,543,270,2500,570,1,1,21704774,195,-4.86,0.31,12,0.06,-185.00,2910.00,2247,20240305,-59.95,869,20241209,3.57,1156,-22.15,20250304,890,1.12,20250210,4475,-79.89,20240424,869,3.57,20241209,0.00,N,021040,2500,542 억,,44650,N,N,0,N,00,N diff --git a/021050/price/prices-20250301.csv b/021050/price/prices-20250301.csv index e8e55aafd480..f1c6d5ea2c82 100644 --- a/021050/price/prices-20250301.csv +++ b/021050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,6,2,0.47,183590704,144038,64.81,1275,1286,1259,1648,888,1268,1274.79,2.44,0,23449,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,605,-5.95,0.49,12,0.30,-214.00,2612.00,2005,20240521,-36.46,990,20241210,28.69,1360,-6.32,20250217,1120,13.75,20250102,2005,-36.46,20240521,990,28.69,20241210,1.67,N,021050,500,237 억,,1159063,N,N,14,N,00,N +20250314,150340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,1,2,0.08,175215933,137463,61.85,1275,1286,1259,1648,888,1268,1274.84,2.44,0,24352,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,602,-5.93,0.49,12,0.29,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,140337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,7,2,0.55,160173762,125652,56.53,1275,1286,1259,1648,888,1268,1274.96,2.44,0,28131,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,605,-5.96,0.49,12,0.26,-214.00,2612.00,2005,20240521,-36.41,990,20241210,28.79,1360,-6.25,20250217,1120,13.84,20250102,2005,-36.41,20240521,990,28.79,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,130337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,1,2,0.08,154994780,121577,54.70,1275,1286,1259,1648,888,1268,1275.10,2.44,0,27870,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,602,-5.93,0.49,12,0.26,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,120339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1283,15,2,1.18,128874684,101030,45.46,1275,1286,1259,1648,888,1268,1275.92,2.44,0,22059,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,609,-6.00,0.49,12,0.21,-214.00,2612.00,2005,20240521,-36.01,990,20241210,29.60,1360,-5.66,20250217,1120,14.55,20250102,2005,-36.01,20240521,990,29.60,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,110337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1271,3,2,0.24,110711203,86778,39.04,1275,1286,1259,1648,888,1268,1276.17,2.44,0,20955,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,603,-5.94,0.49,12,0.18,-214.00,2612.00,2005,20240521,-36.61,990,20241210,28.38,1360,-6.54,20250217,1120,13.48,20250102,2005,-36.61,20240521,990,28.38,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,100338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1271,3,2,0.24,96184055,75358,33.91,1275,1286,1259,1648,888,1268,1276.83,2.44,0,21107,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,603,-5.94,0.49,12,0.16,-214.00,2612.00,2005,20240521,-36.61,990,20241210,28.38,1360,-6.54,20250217,1120,13.48,20250102,2005,-36.61,20240521,990,28.38,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N +20250314,090339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1285,17,2,1.34,22562569,17723,7.97,1275,1285,1259,1648,888,1268,1274.54,2.44,0,-2114,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,610,-6.00,0.49,12,0.04,-214.00,2612.00,2005,20240521,-35.91,990,20241210,29.80,1360,-5.51,20250217,1120,14.73,20250102,2005,-35.91,20240521,990,29.80,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N 20250313,160335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1268,-13,5,-1.01,282565530,221935,229.93,1281,1295,1255,1665,897,1281,1273.19,2.47,0,-14610,1301,1290,1280,1269,1259,1296,1275,237,384,500,920,1,1,47474590,602,-5.93,0.49,12,0.47,-214.00,2612.00,2005,20240521,-36.76,990,20241210,28.08,1360,-6.76,20250217,1120,13.21,20250102,2005,-36.76,20240521,990,28.08,20241210,1.67,N,021050,500,237 억,,1173883,N,N,135,N,00,N 20250313,150336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1257,-24,5,-1.87,275742480,216529,224.33,1281,1295,1255,1665,897,1281,1273.47,2.47,0,-11631,1301,1290,1280,1269,1259,1296,1275,237,384,500,920,1,1,47474590,597,-5.87,0.48,12,0.46,-214.00,2612.00,2005,20240521,-37.31,990,20241210,26.97,1360,-7.57,20250217,1120,12.23,20250102,2005,-37.31,20240521,990,26.97,20241210,1.67,N,021050,500,237 억,,1173883,N,N,54,N,00,N 20250313,140336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1263,-18,5,-1.41,244984150,192100,199.02,1281,1295,1263,1665,897,1281,1275.29,2.47,0,-455,1301,1290,1280,1269,1259,1296,1275,237,384,500,920,1,1,47474590,600,-5.90,0.48,12,0.40,-214.00,2612.00,2005,20240521,-37.01,990,20241210,27.58,1360,-7.13,20250217,1120,12.77,20250102,2005,-37.01,20240521,990,27.58,20241210,1.67,N,021050,500,237 억,,1173883,N,N,54,N,00,N diff --git a/021080/price/prices-20250301.csv b/021080/price/prices-20250301.csv index 8e78d80c3c69..59f7944623eb 100644 --- a/021080/price/prices-20250301.csv +++ b/021080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160338,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2095,5,2,0.24,78166528,37354,52.60,2080,2105,2080,2715,1465,2090,2092.59,4.47,0,-335,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1006,5.01,0.54,12,0.08,418.00,3851.00,3450,20240305,-39.28,2010,20250203,4.23,2430,-13.79,20250225,2010,4.23,20250203,3120,-32.85,20240521,2010,4.23,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,150340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,10,2,0.48,71592878,34212,48.17,2080,2105,2080,2715,1465,2090,2092.62,4.47,0,226,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1008,5.02,0.55,12,0.07,418.00,3851.00,3450,20240305,-39.13,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,140337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,10,2,0.48,67609778,32311,45.49,2080,2105,2080,2715,1465,2090,2092.47,4.47,0,941,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1008,5.02,0.55,12,0.07,418.00,3851.00,3450,20240305,-39.13,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,130337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2095,5,2,0.24,48000463,22954,32.32,2080,2105,2080,2715,1465,2090,2091.16,4.47,0,-478,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1006,5.01,0.54,12,0.05,418.00,3851.00,3450,20240305,-39.28,2010,20250203,4.23,2430,-13.79,20250225,2010,4.23,20250203,3120,-32.85,20240521,2010,4.23,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,120339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,10,2,0.48,40969453,19597,27.59,2080,2105,2080,2715,1465,2090,2090.60,4.47,0,-1179,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1008,5.02,0.55,12,0.04,418.00,3851.00,3450,20240305,-39.13,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,110337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2090,0,3,0.00,31145288,14903,20.98,2080,2105,2080,2715,1465,2090,2089.87,4.47,0,-3586,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1003,5.00,0.54,12,0.03,418.00,3851.00,3450,20240305,-39.42,2010,20250203,3.98,2430,-13.99,20250225,2010,3.98,20250203,3120,-33.01,20240521,2010,3.98,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,100338,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2105,15,2,0.72,25298303,12104,17.04,2080,2105,2080,2715,1465,2090,2090.08,4.47,0,-1606,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1010,5.04,0.55,12,0.03,418.00,3851.00,3450,20240305,-38.99,2010,20250203,4.73,2430,-13.37,20250225,2010,4.73,20250203,3120,-32.53,20240521,2010,4.73,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N +20250314,090339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,10,2,0.48,5271700,2534,3.57,2080,2100,2080,2715,1465,2090,2080.39,4.47,0,449,2166,2127,2106,2067,2046,2117,2057,240,625,500,1460,5,1,48000000,1008,5.02,0.55,12,0.01,418.00,3851.00,3450,20240305,-39.13,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.71,N,021080,500,240 억,,2146951,N,N,0,N,00,N 20250313,160336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2090,-35,5,-1.65,149736409,70998,103.37,2110,2145,2085,2760,1490,2125,2109.02,4.25,0,-45276,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1003,5.00,0.54,12,0.15,418.00,3851.00,3485,20240229,-40.03,2010,20250203,3.98,2430,-13.99,20250225,2010,3.98,20250203,3120,-33.01,20240521,2010,3.98,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N 20250313,150337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2095,-30,5,-1.41,129066264,61108,88.97,2110,2145,2095,2760,1490,2125,2112.10,4.25,0,-40014,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1006,5.01,0.54,12,0.13,418.00,3851.00,3485,20240229,-39.89,2010,20250203,4.23,2430,-13.79,20250225,2010,4.23,20250203,3120,-32.85,20240521,2010,4.23,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N 20250313,140336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,-25,5,-1.18,108178151,51152,74.47,2110,2145,2095,2760,1490,2125,2114.84,4.25,0,-32453,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1008,5.02,0.55,12,0.11,418.00,3851.00,3485,20240229,-39.74,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N diff --git a/021240/price/prices-20250301.csv b/021240/price/prices-20250301.csv index 606c42ab7be6..2766e861bdf2 100644 --- a/021240/price/prices-20250301.csv +++ b/021240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83500,-1000,5,-1.18,11250303800,135365,121.33,83700,84400,81300,109800,59200,84500,83110.86,61.62,0,-57371,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,60591,13.08,2.29,12,0.19,6386.00,36464.00,89000,20250305,-6.18,49600,20240306,68.35,89000,-6.18,20250305,63600,31.29,20250106,89000,-6.18,20250305,53100,57.25,20240314,0.02,N,021240,500,406 억,,44712931,N,N,1370,N,00,N +20250314,150340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83700,-800,5,-0.95,9506120500,114509,102.63,83700,84400,81300,109800,59200,84500,83016.34,61.62,0,-48874,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,60736,13.11,2.30,12,0.16,6386.00,36464.00,89000,20250305,-5.96,49600,20240306,68.75,89000,-5.96,20250305,63600,31.60,20250106,89000,-5.96,20250305,53100,57.63,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84100,-400,5,-0.47,8331159550,100501,90.08,83700,84400,81300,109800,59200,84500,82896.25,61.62,0,-40926,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,61026,13.17,2.31,12,0.14,6386.00,36464.00,89000,20250305,-5.51,49600,20240306,69.56,89000,-5.51,20250305,63600,32.23,20250106,89000,-5.51,20250305,53100,58.38,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,130337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84100,-400,5,-0.47,7566517250,91394,81.92,83700,84400,81300,109800,59200,84500,82790.05,61.62,0,-35559,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,61026,13.17,2.31,12,0.13,6386.00,36464.00,89000,20250305,-5.51,49600,20240306,69.56,89000,-5.51,20250305,63600,32.23,20250106,89000,-5.51,20250305,53100,58.38,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,120339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84200,-300,5,-0.36,6526051400,79019,70.82,83700,84300,81300,109800,59200,84500,82588.33,61.62,0,-28743,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,61099,13.19,2.31,12,0.11,6386.00,36464.00,89000,20250305,-5.39,49600,20240306,69.76,89000,-5.39,20250305,63600,32.39,20250106,89000,-5.39,20250305,53100,58.57,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,110337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82900,-1600,5,-1.89,4618121800,56239,50.41,83700,84200,81300,109800,59200,84500,82115.92,61.62,0,-21486,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,60155,12.98,2.27,12,0.08,6386.00,36464.00,89000,20250305,-6.85,49600,20240306,67.14,89000,-6.85,20250305,63600,30.35,20250106,89000,-6.85,20250305,53100,56.12,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,100339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81800,-2700,5,-3.20,3400359200,41419,37.12,83700,84200,81300,109800,59200,84500,82096.49,61.62,0,-17193,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,59357,12.81,2.24,12,0.06,6386.00,36464.00,89000,20250305,-8.09,49600,20240306,64.92,89000,-8.09,20250305,63600,28.62,20250106,89000,-8.09,20250305,53100,54.05,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N +20250314,090339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82600,-1900,5,-2.25,912231400,10994,9.85,83700,84200,81800,109800,59200,84500,82975.11,61.62,0,-4556,86033,85266,83733,82966,81433,85650,83350,407,25300,500,64220,100,1,72563745,59938,12.93,2.27,12,0.02,6386.00,36464.00,89000,20250305,-7.19,49600,20240306,66.53,89000,-7.19,20250305,63600,29.87,20250106,89000,-7.19,20250305,53100,55.56,20240314,0.02,N,021240,500,406 억,,44712931,N,N,5302,N,00,N 20250313,160336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84500,1500,2,1.81,9341453450,111543,91.07,82200,84500,82200,107900,58100,83000,83747.08,61.62,0,-19338,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,61316,13.23,2.32,12,0.15,6386.00,36464.00,89000,20250305,-5.06,49600,20240306,70.36,89000,-5.06,20250305,63600,32.86,20250106,89000,-5.06,20250305,52700,60.34,20240313,0.03,N,021240,500,406 억,,44715078,N,N,5302,N,00,N 20250313,150337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83700,700,2,0.84,5015980950,60323,49.25,82200,84500,82200,107900,58100,83000,83152.05,61.62,0,-13496,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60736,13.11,2.30,12,0.08,6386.00,36464.00,89000,20250305,-5.96,49600,20240306,68.75,89000,-5.96,20250305,63600,31.60,20250106,89000,-5.96,20250305,52700,58.82,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N 20250313,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83200,200,2,0.24,3577433450,43151,35.23,82200,84500,82200,107900,58100,83000,82905.00,61.62,0,-8347,86066,84532,82466,80932,78866,85300,81700,407,24900,500,63080,100,1,72563745,60373,13.03,2.28,12,0.06,6386.00,36464.00,89000,20250305,-6.52,49600,20240306,67.74,89000,-6.52,20250305,63600,30.82,20250106,89000,-6.52,20250305,52700,57.87,20240313,0.03,N,021240,500,406 억,,44715078,N,N,603,N,00,N diff --git a/021320/price/prices-20250301.csv b/021320/price/prices-20250301.csv index c159c0f666de..6fe25b384934 100644 --- a/021320/price/prices-20250301.csv +++ b/021320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,90,2,2.28,19304135,4828,59.93,3955,4070,3950,5140,2770,3955,3998.37,1.24,0,382,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,866,8.36,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4200,-3.69,20250227,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,90,2,2.28,18762140,4694,58.27,3955,4070,3950,5140,2770,3955,3997.05,1.24,0,386,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,866,8.36,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4200,-3.69,20250227,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,140338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,45,2,1.14,17222855,4309,53.49,3955,4070,3950,5140,2770,3955,3996.95,1.24,0,403,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,856,8.26,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,130338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,55,2,1.39,15870590,3973,49.32,3955,4070,3950,5140,2770,3955,3994.61,1.24,0,417,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,858,8.29,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4200,-4.52,20250227,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,120340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,15,2,0.38,9382095,2366,29.37,3955,3995,3950,5140,2770,3955,3965.38,1.24,0,422,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,850,8.20,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,110338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,15,2,0.38,9266885,2337,29.01,3955,3995,3950,5140,2770,3955,3965.29,1.24,0,422,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,850,8.20,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,100339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,25,2,0.63,8566515,2160,26.81,3955,3995,3955,5140,2770,3955,3965.98,1.24,0,421,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,852,8.22,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.78,3750,20250203,6.13,4200,-5.24,20250227,3750,6.13,20250203,5750,-30.78,20240408,3750,6.13,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N +20250314,090340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,0,3,0.00,403410,102,1.27,3955,3955,3955,5140,2770,3955,3955.00,1.24,0,-8,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,846,8.17,0.19,12,0.00,484.00,21323.00,5750,20240408,-31.22,3750,20250203,5.47,4200,-5.83,20250227,3750,5.47,20250203,5750,-31.22,20240408,3750,5.47,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N 20250313,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,-35,5,-0.88,32021975,8056,244.12,4000,4000,3950,5180,2795,3990,3974.92,1.16,0,33,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,846,8.17,0.19,12,0.04,484.00,21323.00,5750,20240408,-31.22,3750,20250203,5.47,4200,-5.83,20250227,3750,5.47,20250203,5750,-31.22,20240408,3750,5.47,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N 20250313,150337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-25,5,-0.63,29345290,7379,223.61,4000,4000,3955,5180,2795,3990,3976.87,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,849,8.19,0.19,12,0.03,484.00,21323.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N 20250313,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,5,2,0.13,21954130,5513,167.06,4000,4000,3970,5180,2795,3990,3982.25,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,855,8.25,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N diff --git a/021650/price/prices-20250301.csv b/021650/price/prices-20250301.csv index b993fbfc1507..58f0f5f125b0 100644 --- a/021650/price/prices-20250301.csv +++ b/021650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,13395295,5921,60.62,2240,2285,2235,2935,1585,2260,2262.34,3.67,0,-176,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.04,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,12414455,5487,56.18,2240,2285,2235,2935,1585,2260,2262.52,3.67,0,-180,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.03,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,12378295,5471,56.02,2240,2285,2235,2935,1585,2260,2262.53,3.67,0,-180,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.03,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-10,5,-0.44,10344430,4571,46.80,2240,2285,2235,2935,1585,2260,2263.06,3.67,0,-163,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,368,4.46,0.42,12,0.03,505.00,5299.00,2790,20240305,-19.35,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2760,-18.48,20240325,1920,17.19,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,20,2,0.88,10294930,4549,46.58,2240,2285,2235,2935,1585,2260,2263.12,3.67,0,-163,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,373,4.51,0.43,12,0.03,505.00,5299.00,2790,20240305,-18.28,1920,20241210,18.75,2380,-4.20,20250108,2110,8.06,20250205,2760,-17.39,20240325,1920,18.75,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-5,5,-0.22,2789315,1240,12.70,2240,2255,2235,2935,1585,2260,2249.45,3.67,0,-163,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,369,4.47,0.43,12,0.01,505.00,5299.00,2790,20240305,-19.18,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2760,-18.30,20240325,1920,17.45,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-5,5,-0.22,1138500,507,5.19,2240,2255,2235,2935,1585,2260,2245.56,3.67,0,-69,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,369,4.47,0.43,12,0.00,505.00,5299.00,2790,20240305,-19.18,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2760,-18.30,20240325,1920,17.45,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N +20250314,090340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-25,5,-1.11,335465,150,1.54,2240,2240,2235,2935,1585,2260,2236.43,3.67,0,0,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,365,4.43,0.42,12,0.00,505.00,5299.00,2790,20240305,-19.89,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N 20250313,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,5,2,0.22,21736070,9767,173.20,2255,2290,2210,2930,1580,2255,2225.46,3.46,0,82,2285,2270,2240,2225,2195,2277,2232,82,675,500,1570,5,1,16350563,370,4.48,0.43,12,0.06,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,566322,N,N,0,N,00,N 20250313,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-45,5,-2.00,9707340,4341,76.98,2255,2290,2210,2930,1580,2255,2236.20,3.46,0,568,2285,2270,2240,2225,2195,2277,2232,82,675,500,1570,5,1,16350563,361,4.38,0.42,12,0.03,505.00,5299.00,2790,20240305,-20.79,1920,20241210,15.10,2380,-7.14,20250108,2110,4.74,20250205,2760,-19.93,20240325,1920,15.10,20241210,0.81,N,021650,500,81 억,,566322,N,N,0,N,00,N 20250313,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-25,5,-1.11,9324890,4168,73.91,2255,2290,2215,2930,1580,2255,2237.26,3.46,0,574,2285,2270,2240,2225,2195,2277,2232,82,675,500,1570,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2790,20240305,-20.07,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,566322,N,N,0,N,00,N diff --git a/021820/price/prices-20250301.csv b/021820/price/prices-20250301.csv index 308102f94653..db071b1ce564 100644 --- a/021820/price/prices-20250301.csv +++ b/021820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,70,2,0.90,58462100,7559,314.57,7850,7850,7660,10100,5440,7770,7734.11,2.43,0,1936,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,784,1.42,0.13,06,0.08,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,N,021820,500,50 억,,242576,N,N,5,N,00,N +20250314,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,54738570,7082,294.71,7850,7850,7660,10100,5440,7770,7729.25,2.43,0,1848,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,777,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,54357250,7033,292.68,7850,7850,7660,10100,5440,7770,7728.89,2.43,0,1837,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,777,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,130338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,20,2,0.26,53741450,6954,289.39,7850,7850,7660,10100,5440,7770,7728.13,2.43,0,1838,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,779,1.41,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7780,10,2,0.13,50711800,6564,273.16,7850,7850,7660,10100,5440,7770,7725.75,2.43,0,1830,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,778,1.41,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.79,6460,20241114,20.43,9350,-16.79,20250120,7200,8.06,20250102,9350,-16.79,20250120,6460,20.43,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,110338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,-20,5,-0.26,47176610,6109,254.22,7850,7850,7660,10100,5440,7770,7722.48,2.43,0,1683,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,775,1.40,0.13,06,0.06,5535.00,58958.00,9350,20250120,-17.11,6460,20241114,19.97,9350,-17.11,20250120,7200,7.64,20250102,9350,-17.11,20250120,6460,19.97,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,100339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,20,2,0.26,31993200,4149,172.66,7850,7850,7660,10100,5440,7770,7711.06,2.43,0,1771,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,779,1.41,0.13,06,0.04,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N +20250314,090340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,427430,55,2.29,7850,7850,7770,10100,5440,7770,7771.45,2.43,0,-2,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,777,1.40,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N 20250313,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,-10,5,-0.13,18701955,2403,35.26,7770,7830,7760,10110,5450,7780,7782.75,2.42,0,-424,7940,7860,7810,7730,7680,7845,7715,50,2330,500,5600,10,1,10000000,777,1.40,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242110,N,N,32,N,00,N 20250313,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7780,0,3,0.00,16013635,2057,30.18,7770,7830,7770,10110,5450,7780,7784.95,2.42,0,-284,7940,7860,7810,7730,7680,7845,7715,50,2330,500,5600,10,1,10000000,778,1.41,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.79,6460,20241114,20.43,9350,-16.79,20250120,7200,8.06,20250102,9350,-16.79,20250120,6460,20.43,20241114,0.01,N,021820,500,50 억,,242110,N,N,14,N,00,N 20250313,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,-10,5,-0.13,15609085,2005,29.42,7770,7830,7770,10110,5450,7780,7785.08,2.42,0,-262,7940,7860,7810,7730,7680,7845,7715,50,2330,500,5600,10,1,10000000,777,1.40,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242110,N,N,14,N,00,N diff --git a/021880/price/prices-20250301.csv b/021880/price/prices-20250301.csv index 31a65d981d61..c161a58a994d 100644 --- a/021880/price/prices-20250301.csv +++ b/021880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,7,2,2.89,54694625,222185,113.87,240,251,240,314,170,242,246.17,0.73,0,-9570,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,379,8.30,0.63,03,0.15,30.00,397.00,514,20240813,-51.56,212,20250217,17.45,307,-18.89,20250108,212,17.45,20250217,514,-51.56,20240813,212,17.45,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,6,2,2.48,50872232,206864,106.02,240,251,240,314,170,242,245.92,0.73,0,-5658,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,377,8.27,0.62,03,0.14,30.00,397.00,514,20240813,-51.75,212,20250217,16.98,307,-19.22,20250108,212,16.98,20250217,514,-51.75,20240813,212,16.98,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,5,2,2.07,49407381,200930,102.98,240,251,240,314,170,242,245.89,0.73,0,-4672,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,376,8.23,0.62,03,0.13,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,130339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,3,2,1.24,47288957,192285,98.55,240,251,240,314,170,242,245.93,0.73,0,-4907,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,373,8.17,0.62,03,0.13,30.00,397.00,514,20240813,-52.33,212,20250217,15.57,307,-20.20,20250108,212,15.57,20250217,514,-52.33,20240813,212,15.57,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,5,2,2.07,42874060,174302,89.33,240,251,240,314,170,242,245.98,0.73,0,-7568,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,376,8.23,0.62,03,0.11,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,110339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,8,2,3.31,32179101,130836,67.05,240,251,240,314,170,242,245.95,0.73,0,-1909,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,380,8.33,0.63,03,0.09,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,3,2,1.24,13162310,53890,27.62,240,246,240,314,170,242,244.24,0.73,0,-4241,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,373,8.17,0.62,03,0.04,30.00,397.00,514,20240813,-52.33,212,20250217,15.57,307,-20.20,20250108,212,15.57,20250217,514,-52.33,20240813,212,15.57,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N +20250314,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,0,3,0.00,1309990,5393,2.76,240,244,240,314,170,242,242.91,0.73,0,-603,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,368,8.07,0.61,03,0.00,30.00,397.00,514,20240813,-52.92,212,20250217,14.15,307,-21.17,20250108,212,14.15,20250217,514,-52.92,20240813,212,14.15,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N 20250313,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,4,2,1.68,46863150,195048,168.75,238,244,236,309,167,238,240.26,0.72,0,-1512,242,239,237,234,232,241,236,761,71,500,160,1,1,152184408,368,8.07,0.61,03,0.13,30.00,397.00,514,20240813,-52.92,212,20250217,14.15,307,-21.17,20250108,212,14.15,20250217,514,-52.92,20240813,212,14.15,20250217,0.00,N,021880,500,760 억,,1093583,N,N,0,N,00,N 20250313,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,3,2,1.26,46101442,191888,166.02,238,244,236,309,167,238,240.25,0.72,0,-1120,242,239,237,234,232,241,236,761,71,500,160,1,1,152184408,367,8.03,0.61,03,0.13,30.00,397.00,514,20240813,-53.11,212,20250217,13.68,307,-21.50,20250108,212,13.68,20250217,514,-53.11,20240813,212,13.68,20250217,0.00,N,021880,500,760 억,,1093583,N,N,0,N,00,N 20250313,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,3,2,1.26,44155764,183766,158.99,238,244,236,309,167,238,240.28,0.72,0,-1229,242,239,237,234,232,241,236,761,71,500,160,1,1,152184408,367,8.03,0.61,03,0.12,30.00,397.00,514,20240813,-53.11,212,20250217,13.68,307,-21.50,20250108,212,13.68,20250217,514,-53.11,20240813,212,13.68,20250217,0.00,N,021880,500,760 억,,1093583,N,N,0,N,00,N diff --git a/022100/price/prices-20250301.csv b/022100/price/prices-20250301.csv index ee174eb44cd7..76ffd4327f23 100644 --- a/022100/price/prices-20250301.csv +++ b/022100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27600,-1700,5,-5.80,130549502000,4577178,65.89,29100,30150,27550,38050,20550,29300,28522.32,3.43,0,-490568,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,41962,45.70,9.11,12,3.01,604.00,3029.00,57700,20240314,-52.17,17800,20250203,55.06,30150,-8.46,20250314,17800,55.06,20250203,57700,-52.17,20240314,17800,55.06,20250203,1.37,N,022100,500,760 억,,5209198,N,N,50805,N,00,N +20250314,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27900,-1400,5,-4.78,122870900450,4300062,61.90,29100,30150,27550,38050,20550,29300,28573.64,3.43,0,-512945,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42418,46.19,9.21,12,2.83,604.00,3029.00,57700,20240314,-51.65,17800,20250203,56.74,30150,-7.46,20250314,17800,56.74,20250203,57700,-51.65,20240314,17800,56.74,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27900,-1400,5,-4.78,115128251250,4022498,57.90,29100,30150,27550,38050,20550,29300,28620.51,3.43,0,-462053,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42418,46.19,9.21,12,2.65,604.00,3029.00,57700,20240314,-51.65,17800,20250203,56.74,30150,-7.46,20250314,17800,56.74,20250203,57700,-51.65,20240314,17800,56.74,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,130339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28100,-1200,5,-4.10,101286845850,3525540,50.75,29100,30150,27650,38050,20550,29300,28728.91,3.43,0,-365401,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42722,46.52,9.28,12,2.32,604.00,3029.00,57700,20240314,-51.30,17800,20250203,57.87,30150,-6.80,20250314,17800,57.87,20250203,57700,-51.30,20240314,17800,57.87,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,120341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28100,-1200,5,-4.10,96992593075,3373062,48.56,29100,30150,27650,38050,20550,29300,28754.51,3.43,0,-353181,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42722,46.52,9.28,12,2.22,604.00,3029.00,57700,20240314,-51.30,17800,20250203,57.87,30150,-6.80,20250314,17800,57.87,20250203,57700,-51.30,20240314,17800,57.87,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,110339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28150,-1150,5,-3.92,91448000850,3176656,45.73,29100,30150,27650,38050,20550,29300,28786.96,3.43,0,-336248,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42798,46.61,9.29,12,2.09,604.00,3029.00,57700,20240314,-51.21,17800,20250203,58.15,30150,-6.63,20250314,17800,58.15,20250203,57700,-51.21,20240314,17800,58.15,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,100340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28050,-1250,5,-4.27,72294904200,2492836,35.88,29100,30150,27900,38050,20550,29300,29000.66,3.43,0,-209012,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,42646,46.44,9.26,12,1.64,604.00,3029.00,57700,20240314,-51.39,17800,20250203,57.58,30150,-6.97,20250314,17800,57.58,20250203,57700,-51.39,20240314,17800,57.58,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N +20250314,090341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28750,-550,5,-1.88,6211846375,214170,3.08,29100,29200,28750,38050,20550,29300,28999.51,3.43,0,-3738,30666,29982,28616,27932,26566,30325,28275,760,8750,500,21090,50,1,152034729,43710,47.60,9.49,12,0.14,604.00,3029.00,57700,20240314,-50.17,17800,20250203,61.52,29300,-1.88,20250313,17800,61.52,20250203,57700,-50.17,20240314,17800,61.52,20250203,1.37,N,022100,500,760 억,,5209198,N,N,12228,N,00,N 20250313,160337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,29300,1100,2,3.90,194589528825,6854580,55.78,28350,29300,27250,36650,19750,28200,28385.91,3.86,0,-380651,30600,29400,28000,26800,25400,30000,27400,760,8450,500,20300,50,1,152034729,44546,48.51,9.67,12,4.51,604.00,3029.00,57700,20240314,-49.22,17800,20250203,64.61,29300,0.00,20250313,17800,64.61,20250203,57700,-49.22,20240314,17800,64.61,20250203,1.34,N,022100,500,760 억,,5871990,N,N,12222,N,00,N 20250313,150338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28700,500,2,1.77,161805368325,5726123,46.60,28350,29000,27250,36650,19750,28200,28257.50,3.86,0,-330289,30600,29400,28000,26800,25400,30000,27400,760,8450,500,20300,50,1,152034729,43634,47.52,9.48,12,3.77,604.00,3029.00,57700,20240314,-50.26,17800,20250203,61.24,29200,-1.71,20250312,17800,61.24,20250203,57700,-50.26,20240314,17800,61.24,20250203,1.34,N,022100,500,760 억,,5871990,N,N,2448,N,00,N 20250313,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28325,125,2,0.44,145075263050,5138296,41.82,28350,29000,27250,36650,19750,28200,28234.18,3.86,0,-313933,30600,29400,28000,26800,25400,30000,27400,760,8450,500,20300,50,1,152034729,43064,46.90,9.35,12,3.38,604.00,3029.00,57700,20240314,-50.91,17800,20250203,59.13,29200,-3.00,20250312,17800,59.13,20250203,57700,-50.91,20240314,17800,59.13,20250203,1.34,N,022100,500,760 억,,5871990,N,N,2448,N,00,N diff --git a/022220/price/prices-20250301.csv b/022220/price/prices-20250301.csv index 3c4ad6d675d6..23589f0bdc4f 100644 --- a/022220/price/prices-20250301.csv +++ b/022220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,5,2,0.55,23510129,26018,42.60,900,908,900,1171,631,901,903.66,0.54,0,8134,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,469,8.63,0.47,12,0.05,105.00,1932.00,1412,20240826,-35.84,801,20241210,13.11,1132,-19.96,20250110,895,1.23,20250311,1412,-35.84,20240826,801,13.11,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,3,2,0.33,23304619,25791,42.23,900,908,900,1171,631,901,903.65,0.54,0,8099,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,468,8.61,0.47,12,0.05,105.00,1932.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,895,1.01,20250311,1412,-35.98,20240826,801,12.86,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,4,2,0.44,20695677,22902,37.50,900,908,900,1171,631,901,903.72,0.54,0,5930,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,469,8.62,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.91,801,20241210,12.98,1132,-20.05,20250110,895,1.12,20250311,1412,-35.91,20240826,801,12.98,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,4,2,0.44,20510552,22697,37.17,900,908,900,1171,631,901,903.73,0.54,0,5934,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,469,8.62,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.91,801,20241210,12.98,1132,-20.05,20250110,895,1.12,20250311,1412,-35.91,20240826,801,12.98,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,6,2,0.67,18528067,20504,33.58,900,908,900,1171,631,901,903.70,0.54,0,4370,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,470,8.64,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.76,801,20241210,13.23,1132,-19.88,20250110,895,1.34,20250311,1412,-35.76,20240826,801,13.23,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,3,2,0.33,13099949,14506,23.75,900,908,900,1171,631,901,903.15,0.54,0,-1313,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,468,8.61,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,895,1.01,20250311,1412,-35.98,20240826,801,12.86,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,4,2,0.44,8586324,9507,15.57,900,908,900,1171,631,901,903.28,0.54,0,-2899,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,469,8.62,0.47,12,0.02,105.00,1932.00,1412,20240826,-35.91,801,20241210,12.98,1132,-20.05,20250110,895,1.12,20250311,1412,-35.91,20240826,801,12.98,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N +20250314,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-1,5,-0.11,452300,502,0.82,900,900,900,1171,631,901,900.00,0.54,0,0,915,907,903,895,891,906,894,259,270,500,570,1,1,51794579,466,8.57,0.47,12,0.00,105.00,1932.00,1412,20240826,-36.26,801,20241210,12.36,1132,-20.49,20250110,895,0.56,20250311,1412,-36.26,20240826,801,12.36,20241210,1.24,N,022220,500,258 억,,279683,N,N,0,N,00,N 20250313,160338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,0,3,0.00,55071735,61057,110.04,904,911,899,1171,631,901,901.97,0.54,0,-3098,916,908,904,896,892,906,894,259,270,500,570,1,1,51794579,467,8.58,0.47,12,0.12,105.00,1932.00,1412,20240826,-36.19,801,20241210,12.48,1132,-20.41,20250110,895,0.67,20250311,1412,-36.19,20240826,801,12.48,20241210,1.24,N,022220,500,258 억,,282081,N,N,0,N,00,N 20250313,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,0,3,0.00,54412422,60324,108.72,904,911,899,1171,631,901,902.00,0.54,0,-2942,916,908,904,896,892,906,894,259,270,500,570,1,1,51794579,467,8.58,0.47,12,0.12,105.00,1932.00,1412,20240826,-36.19,801,20241210,12.48,1132,-20.41,20250110,895,0.67,20250311,1412,-36.19,20240826,801,12.48,20241210,1.24,N,022220,500,258 억,,282081,N,N,0,N,00,N 20250313,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,1,2,0.11,49545431,54915,98.97,904,911,899,1171,631,901,902.22,0.54,0,-1587,916,908,904,896,892,906,894,259,270,500,570,1,1,51794579,467,8.59,0.47,12,0.11,105.00,1932.00,1412,20240826,-36.12,801,20241210,12.61,1132,-20.32,20250110,895,0.78,20250311,1412,-36.12,20240826,801,12.61,20241210,1.24,N,022220,500,258 억,,282081,N,N,0,N,00,N diff --git a/023000/price/prices-20250301.csv b/023000/price/prices-20250301.csv index 613fbf2c055f..364a396fb332 100644 --- a/023000/price/prices-20250301.csv +++ b/023000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-30,5,-1.27,68754471,29558,944.95,2345,2365,2310,3065,1655,2360,2326.09,0.33,0,-4332,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,932,5.61,0.38,12,0.07,415.00,6082.00,2990,20240304,-22.07,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250314,2950,-21.02,20240314,2200,5.91,20241209,0.41,N,023000,500,200 억,,133429,N,N,11,N,00,N +20250314,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2315,-45,5,-1.91,65485101,28154,900.06,2345,2365,2310,3065,1655,2360,2325.96,0.33,0,-3713,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,926,5.58,0.38,12,0.07,415.00,6082.00,2990,20240304,-22.58,2200,20241209,5.23,2505,-7.58,20250116,2310,0.22,20250314,2950,-21.53,20240314,2200,5.23,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2315,-45,5,-1.91,63074479,27114,866.82,2345,2365,2310,3065,1655,2360,2326.27,0.33,0,-3094,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,926,5.58,0.38,12,0.07,415.00,6082.00,2990,20240304,-22.58,2200,20241209,5.23,2505,-7.58,20250116,2310,0.22,20250314,2950,-21.53,20240314,2200,5.23,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,130339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-40,5,-1.69,59679284,25649,819.98,2345,2365,2310,3065,1655,2360,2326.77,0.33,0,-2531,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,928,5.59,0.38,12,0.06,415.00,6082.00,2990,20240304,-22.41,2200,20241209,5.45,2505,-7.39,20250116,2310,0.43,20250314,2950,-21.36,20240314,2200,5.45,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,120342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-40,5,-1.69,48153140,20693,661.54,2345,2365,2310,3065,1655,2360,2327.03,0.33,0,-1875,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,928,5.59,0.38,12,0.05,415.00,6082.00,2990,20240304,-22.41,2200,20241209,5.45,2505,-7.39,20250116,2310,0.43,20250314,2950,-21.36,20240314,2200,5.45,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-40,5,-1.69,43450332,18673,596.96,2345,2365,2310,3065,1655,2360,2326.91,0.33,0,-1337,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,928,5.59,0.38,12,0.05,415.00,6082.00,2990,20240304,-22.41,2200,20241209,5.45,2505,-7.39,20250116,2310,0.43,20250314,2950,-21.36,20240314,2200,5.45,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2325,-35,5,-1.48,13182755,5613,179.44,2345,2365,2310,3065,1655,2360,2348.61,0.33,0,5,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,930,5.60,0.38,12,0.01,415.00,6082.00,2990,20240304,-22.24,2200,20241209,5.68,2505,-7.19,20250116,2310,0.65,20250314,2950,-21.19,20240314,2200,5.68,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N +20250314,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,4705,2,0.06,2345,2360,2345,3065,1655,2360,2352.50,0.33,0,0,2373,2366,2353,2346,2333,2370,2350,200,705,500,1690,5,1,40000000,944,5.69,0.39,12,0.00,415.00,6082.00,2990,20240304,-21.07,2200,20241209,7.27,2505,-5.79,20250116,2310,2.16,20250224,2950,-20.00,20240314,2200,7.27,20241209,0.41,N,023000,500,200 억,,133429,N,N,114,N,00,N 20250313,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,7360072,3128,67.25,2350,2360,2340,3065,1655,2360,2352.95,0.32,0,-7,2413,2386,2348,2321,2283,2400,2335,200,705,500,1690,5,1,40000000,944,5.69,0.39,12,0.01,415.00,6082.00,2990,20240304,-21.07,2200,20241209,7.27,2505,-5.79,20250116,2310,2.16,20250224,2950,-20.00,20240314,2200,7.27,20241209,0.41,N,023000,500,200 억,,127136,N,N,114,N,00,N 20250313,150339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,-10,5,-0.42,3605422,1537,33.05,2350,2360,2340,3065,1655,2360,2345.75,0.32,0,4,2413,2386,2348,2321,2283,2400,2335,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,2990,20240304,-21.40,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2950,-20.34,20240314,2200,6.82,20241209,0.41,N,023000,500,200 억,,127136,N,N,44,N,00,N 20250313,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,-10,5,-0.42,3212972,1370,29.46,2350,2360,2340,3065,1655,2360,2345.24,0.32,0,4,2413,2386,2348,2321,2283,2400,2335,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,2990,20240304,-21.40,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2950,-20.34,20240314,2200,6.82,20241209,0.41,N,023000,500,200 억,,127136,N,N,44,N,00,N diff --git a/023150/price/prices-20250301.csv b/023150/price/prices-20250301.csv index 61d974f594bc..9b2d41658ed0 100644 --- a/023150/price/prices-20250301.csv +++ b/023150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,37948835,7550,276.25,5160,5160,4960,6550,3530,5040,5026.29,0.18,0,-128,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,373,7.98,0.49,12,0.10,633.00,10258.00,6650,20240304,-24.06,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,13020,N,N,2,N,00,N +20250314,150343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,37034815,7369,269.63,5160,5160,4960,6550,3530,5040,5025.71,0.18,0,-37,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,373,7.98,0.49,12,0.10,633.00,10258.00,6650,20240304,-24.06,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,140340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-20,5,-0.40,36929355,7348,268.86,5160,5160,4960,6550,3530,5040,5025.72,0.18,0,-37,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,370,7.93,0.49,12,0.10,633.00,10258.00,6650,20240304,-24.51,4555,20241210,10.21,5730,-12.39,20250110,4875,2.97,20250311,6610,-24.05,20240819,4555,10.21,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,130340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-10,5,-0.20,33174785,6600,241.49,5160,5160,4960,6550,3530,5040,5026.44,0.18,0,-126,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,371,7.95,0.49,12,0.09,633.00,10258.00,6650,20240304,-24.36,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,120342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-40,5,-0.79,33124515,6590,241.13,5160,5160,4960,6550,3530,5040,5026.43,0.18,0,-123,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,369,7.90,0.49,12,0.09,633.00,10258.00,6650,20240304,-24.81,4555,20241210,9.77,5730,-12.74,20250110,4875,2.56,20250311,6610,-24.36,20240819,4555,9.77,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,110340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-10,5,-0.20,32588495,6483,237.21,5160,5160,4960,6550,3530,5040,5026.71,0.18,0,-123,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,371,7.95,0.49,12,0.09,633.00,10258.00,6650,20240304,-24.36,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,100341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,20,2,0.40,19793920,3933,143.91,5160,5160,4960,6550,3530,5040,5032.74,0.18,0,-73,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,373,7.99,0.49,12,0.05,633.00,10258.00,6650,20240304,-23.91,4555,20241210,11.09,5730,-11.69,20250110,4875,3.79,20250311,6610,-23.45,20240819,4555,11.09,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N +20250314,090342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,0,3,0.00,2975720,581,21.26,5160,5160,5030,6550,3530,5040,5125.09,0.18,0,-31,5180,5110,5050,4980,4920,5145,5015,46,1510,500,3520,10,1,7378526,372,7.96,0.49,12,0.01,633.00,10258.00,6650,20240304,-24.21,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,13020,N,N,22,N,00,N 20250313,160338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,45,2,0.90,13679705,2733,13.78,4995,5120,4990,6490,3500,4995,5005.37,0.14,0,-117,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,372,7.96,0.49,12,0.04,633.00,10258.00,6650,20240304,-24.21,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10337,N,N,22,N,00,N 20250313,150339,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,35,2,0.70,12743795,2547,12.84,4995,5120,4990,6490,3500,4995,5003.45,0.14,0,-100,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,371,7.95,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.36,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N 20250313,140338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,5,2,0.10,11747955,2349,11.84,4995,5120,4990,6490,3500,4995,5001.26,0.14,0,-85,5608,5301,5123,4816,4638,5212,4727,46,1495,500,3490,10,1,7378526,369,7.90,0.49,12,0.03,633.00,10258.00,6650,20240304,-24.81,4555,20241210,9.77,5730,-12.74,20250110,4875,2.56,20250311,6610,-24.36,20240819,4555,9.77,20241210,0.06,N,023150,500,45 억,,10337,N,N,7,N,00,N diff --git a/023160/price/prices-20250301.csv b/023160/price/prices-20250301.csv index 41548b4b7526..277080fc06a2 100644 --- a/023160/price/prices-20250301.csv +++ b/023160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24100,550,2,2.34,7767583100,320681,60.54,23650,24500,23650,30600,16500,23550,24223.99,10.96,0,57995,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6387,11.60,1.18,12,1.21,2078.00,20378.00,27000,20250304,-10.74,11130,20240418,116.53,27000,-10.74,20250304,17100,40.94,20250106,27000,-10.74,20250304,11130,116.53,20240418,2.22,N,023160,500,132 억,,2904925,N,N,160,N,00,N +20250314,150343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24000,450,2,1.91,7203137825,297184,56.11,23650,24500,23650,30600,16500,23550,24239.68,10.96,0,42904,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6360,11.55,1.18,12,1.12,2078.00,20378.00,27000,20250304,-11.11,11130,20240418,115.63,27000,-11.11,20250304,17100,40.35,20250106,27000,-11.11,20250304,11130,115.63,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,140340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24250,700,2,2.97,6073990325,250556,47.30,23650,24500,23650,30600,16500,23550,24244.08,10.96,0,40539,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6426,11.67,1.19,12,0.95,2078.00,20378.00,27000,20250304,-10.19,11130,20240418,117.88,27000,-10.19,20250304,17100,41.81,20250106,27000,-10.19,20250304,11130,117.88,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,130340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24300,750,2,3.18,5646605175,232983,43.99,23650,24500,23650,30600,16500,23550,24238.30,10.96,0,42393,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6440,11.69,1.19,12,0.88,2078.00,20378.00,27000,20250304,-10.00,11130,20240418,118.33,27000,-10.00,20250304,17100,42.11,20250106,27000,-10.00,20250304,11130,118.33,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,120342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24200,650,2,2.76,4872108175,201013,37.95,23650,24500,23650,30600,16500,23550,24240.30,10.96,0,45433,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6413,11.65,1.19,12,0.76,2078.00,20378.00,27000,20250304,-10.37,11130,20240418,117.43,27000,-10.37,20250304,17100,41.52,20250106,27000,-10.37,20250304,11130,117.43,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,110340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24300,750,2,3.18,4376592075,180525,34.08,23650,24500,23650,30600,16500,23550,24246.53,10.96,0,49380,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6440,11.69,1.19,12,0.68,2078.00,20378.00,27000,20250304,-10.00,11130,20240418,118.33,27000,-10.00,20250304,17100,42.11,20250106,27000,-10.00,20250304,11130,118.33,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,100341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24150,600,2,2.55,3619230875,149208,28.17,23650,24500,23650,30600,16500,23550,24259.78,10.96,0,47613,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6400,11.62,1.19,12,0.56,2078.00,20378.00,27000,20250304,-10.56,11130,20240418,116.98,27000,-10.56,20250304,17100,41.23,20250106,27000,-10.56,20250304,11130,116.98,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N +20250314,090342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24100,550,2,2.34,364191750,15239,2.88,23650,24150,23650,30600,16500,23550,23916.33,10.96,0,4966,25416,24482,23866,22932,22316,24175,22625,133,7050,500,17420,50,1,26500000,6387,11.60,1.18,12,0.06,2078.00,20378.00,27000,20250304,-10.74,11130,20240418,116.53,27000,-10.74,20250304,17100,40.94,20250106,27000,-10.74,20250304,11130,116.53,20240418,2.22,N,023160,500,132 억,,2904925,N,N,1160,N,00,N 20250313,160338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23550,-950,5,-3.88,12561839175,526586,74.25,24300,24800,23250,31850,17150,24500,23855.31,11.24,0,-74317,26666,25582,24766,23682,22866,25450,23550,133,7350,500,18130,50,1,26500000,6241,11.33,1.16,12,1.99,2078.00,20378.00,27000,20250304,-12.78,11130,20240418,111.59,27000,-12.78,20250304,17100,37.72,20250106,27000,-12.78,20250304,11130,111.59,20240418,2.29,N,023160,500,132 억,,2979221,N,N,1160,N,00,N 20250313,150339,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23700,-800,5,-3.27,12180797225,510500,71.99,24300,24800,23250,31850,17150,24500,23860.52,11.24,0,-74003,26666,25582,24766,23682,22866,25450,23550,133,7350,500,18130,50,1,26500000,6281,11.41,1.16,12,1.93,2078.00,20378.00,27000,20250304,-12.22,11130,20240418,112.94,27000,-12.22,20250304,17100,38.60,20250106,27000,-12.22,20250304,11130,112.94,20240418,2.29,N,023160,500,132 억,,2979221,N,N,624,N,00,N 20250313,140339,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23500,-1000,5,-4.08,10857534125,453940,64.01,24300,24800,23300,31850,17150,24500,23918.43,11.24,0,-82936,26666,25582,24766,23682,22866,25450,23550,133,7350,500,18130,50,1,26500000,6228,11.31,1.15,12,1.71,2078.00,20378.00,27000,20250304,-12.96,11130,20240418,111.14,27000,-12.96,20250304,17100,37.43,20250106,27000,-12.96,20250304,11130,111.14,20240418,2.29,N,023160,500,132 억,,2979221,N,N,624,N,00,N diff --git a/023350/price/prices-20250301.csv b/023350/price/prices-20250301.csv index 1b5469701c94..2feec010e41d 100644 --- a/023350/price/prices-20250301.csv +++ b/023350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160341,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,170,2,3.21,224476990,41485,93.80,5270,5490,5270,6890,3710,5300,5411.08,2.74,0,-4253,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,599,4.49,0.38,12,0.38,1218.00,14488.00,7900,20241213,-30.76,4205,20241113,30.08,6400,-14.53,20250102,5120,6.84,20250203,7900,-30.76,20241213,4205,30.08,20241113,3.45,N,023350,500,54 억,,299578,N,N,3,N,00,N +20250314,150343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,150,2,2.83,183611700,33998,76.88,5270,5490,5270,6890,3710,5300,5400.71,2.74,0,-4514,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,597,4.47,0.38,12,0.31,1218.00,14488.00,7900,20241213,-31.01,4205,20241113,29.61,6400,-14.84,20250102,5120,6.45,20250203,7900,-31.01,20241213,4205,29.61,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,140340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5410,110,2,2.08,107518290,20021,45.27,5270,5420,5270,6890,3710,5300,5370.33,2.74,0,-3479,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,592,4.44,0.37,12,0.18,1218.00,14488.00,7900,20241213,-31.52,4205,20241113,28.66,6400,-15.47,20250102,5120,5.66,20250203,7900,-31.52,20241213,4205,28.66,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,130340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5410,110,2,2.08,92837870,17295,39.11,5270,5420,5270,6890,3710,5300,5367.97,2.74,0,-3794,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,592,4.44,0.37,12,0.16,1218.00,14488.00,7900,20241213,-31.52,4205,20241113,28.66,6400,-15.47,20250102,5120,5.66,20250203,7900,-31.52,20241213,4205,28.66,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,120342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,80,2,1.51,68376220,12767,28.87,5270,5400,5270,6890,3710,5300,5355.77,2.74,0,-3455,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,589,4.42,0.37,12,0.12,1218.00,14488.00,7900,20241213,-31.90,4205,20241113,27.94,6400,-15.94,20250102,5120,5.08,20250203,7900,-31.90,20241213,4205,27.94,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,110340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,40,2,0.75,57097170,10668,24.12,5270,5400,5270,6890,3710,5300,5352.27,2.74,0,-3963,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,585,4.38,0.37,12,0.10,1218.00,14488.00,7900,20241213,-32.41,4205,20241113,26.99,6400,-16.56,20250102,5120,4.30,20250203,7900,-32.41,20241213,4205,26.99,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,100341,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,90,2,1.70,48752710,9108,20.59,5270,5400,5270,6890,3710,5300,5352.83,2.74,0,-2983,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,590,4.43,0.37,12,0.08,1218.00,14488.00,7900,20241213,-31.77,4205,20241113,28.18,6400,-15.78,20250102,5120,5.27,20250203,7900,-31.77,20241213,4205,28.18,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N +20250314,090342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,0,3,0.00,4032110,765,1.73,5270,5300,5270,6890,3710,5300,5270.11,2.74,0,23,5480,5390,5280,5190,5080,5435,5235,55,1590,500,3280,10,1,10950000,580,4.35,0.37,12,0.01,1218.00,14488.00,7900,20241213,-32.91,4205,20241113,26.04,6400,-17.19,20250102,5120,3.52,20250203,7900,-32.91,20241213,4205,26.04,20241113,3.45,N,023350,500,54 억,,299578,N,N,31,N,00,N 20250313,160339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,90,2,1.73,225114515,42637,160.16,5170,5370,5170,6770,3650,5210,5279.79,2.74,0,314,5356,5282,5236,5162,5116,5260,5140,55,1560,500,3230,10,1,10950000,580,4.35,0.37,12,0.39,1218.00,14488.00,7900,20241213,-32.91,4205,20241113,26.04,6400,-17.19,20250102,5120,3.52,20250203,7900,-32.91,20241213,4205,26.04,20241113,3.55,N,023350,500,54 억,,299717,N,N,31,N,00,N 20250313,150340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,90,2,1.73,205894075,39006,146.52,5170,5370,5170,6770,3650,5210,5278.52,2.74,0,1032,5356,5282,5236,5162,5116,5260,5140,55,1560,500,3230,10,1,10950000,580,4.35,0.37,12,0.36,1218.00,14488.00,7900,20241213,-32.91,4205,20241113,26.04,6400,-17.19,20250102,5120,3.52,20250203,7900,-32.91,20241213,4205,26.04,20241113,3.55,N,023350,500,54 억,,299717,N,N,13,N,00,N 20250313,140339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,110,2,2.11,196131615,37164,139.60,5170,5370,5170,6770,3650,5210,5277.46,2.74,0,1159,5356,5282,5236,5162,5116,5260,5140,55,1560,500,3230,10,1,10950000,583,4.37,0.37,12,0.34,1218.00,14488.00,7900,20241213,-32.66,4205,20241113,26.52,6400,-16.88,20250102,5120,3.91,20250203,7900,-32.66,20241213,4205,26.52,20241113,3.55,N,023350,500,54 억,,299717,N,N,13,N,00,N diff --git a/023410/price/prices-20250301.csv b/023410/price/prices-20250301.csv index c3ded5ce3cbb..bd3b2674c458 100644 --- a/023410/price/prices-20250301.csv +++ b/023410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3335,10,2,0.30,364341892,109505,146.70,3325,3340,3315,4320,2330,3325,3327.16,2.68,0,19378,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2578,3.92,0.25,12,0.14,850.00,13299.00,4355,20240315,-23.42,3150,20240805,5.87,3640,-8.38,20250106,3170,5.21,20250311,4355,-23.42,20240315,3150,5.87,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,150344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,5,2,0.15,351423632,105622,141.49,3325,3340,3315,4320,2330,3325,3327.18,2.68,0,19239,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2574,3.92,0.25,12,0.14,850.00,13299.00,4355,20240315,-23.54,3150,20240805,5.71,3640,-8.52,20250106,3170,5.05,20250311,4355,-23.54,20240315,3150,5.71,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,140341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,5,2,0.15,246144440,73917,99.02,3325,3340,3315,4320,2330,3325,3330.01,2.68,0,18700,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2574,3.92,0.25,12,0.10,850.00,13299.00,4355,20240315,-23.54,3150,20240805,5.71,3640,-8.52,20250106,3170,5.05,20250311,4355,-23.54,20240315,3150,5.71,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,130341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3325,0,3,0.00,217988452,65450,87.68,3325,3340,3315,4320,2330,3325,3330.61,2.68,0,18909,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2571,3.91,0.25,12,0.08,850.00,13299.00,4355,20240315,-23.65,3150,20240805,5.56,3640,-8.65,20250106,3170,4.89,20250311,4355,-23.65,20240315,3150,5.56,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,120343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3335,10,2,0.30,203482372,61101,81.85,3325,3340,3315,4320,2330,3325,3330.26,2.68,0,18890,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2578,3.92,0.25,12,0.08,850.00,13299.00,4355,20240315,-23.42,3150,20240805,5.87,3640,-8.38,20250106,3170,5.21,20250311,4355,-23.42,20240315,3150,5.87,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,110341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3340,15,2,0.45,161654472,48550,65.04,3325,3340,3315,4320,2330,3325,3329.65,2.68,0,15641,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2582,3.93,0.25,12,0.06,850.00,13299.00,4355,20240315,-23.31,3150,20240805,6.03,3640,-8.24,20250106,3170,5.36,20250311,4355,-23.31,20240315,3150,6.03,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,100342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3335,10,2,0.30,123384855,37075,49.67,3325,3340,3315,4320,2330,3325,3327.98,2.68,0,10282,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2578,3.92,0.25,12,0.05,850.00,13299.00,4355,20240315,-23.42,3150,20240805,5.87,3640,-8.38,20250106,3170,5.21,20250311,4355,-23.42,20240315,3150,5.87,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N +20250314,090343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,5,2,0.15,2594960,780,1.04,3325,3330,3325,4320,2330,3325,3326.90,2.68,0,-250,3358,3341,3323,3306,3288,3350,3315,387,995,500,2520,5,1,77310863,2574,3.92,0.25,12,0.00,850.00,13299.00,4355,20240315,-23.54,3150,20240805,5.71,3640,-8.52,20250106,3170,5.05,20250311,4355,-23.54,20240315,3150,5.71,20240805,1.55,N,023410,500,386 억,,2070497,N,N,0,N,00,N 20250313,160339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3325,15,2,0.45,247547695,74645,67.06,3320,3340,3305,4300,2320,3310,3316.30,2.64,0,10951,3373,3341,3303,3271,3233,3357,3287,387,990,500,2510,5,1,77310863,2571,3.91,0.25,12,0.10,850.00,13299.00,4355,20240315,-23.65,3150,20240805,5.56,3640,-8.65,20250106,3170,4.89,20250311,4355,-23.65,20240315,3150,5.56,20240805,1.57,N,023410,500,386 억,,2038044,N,N,0,N,00,N 20250313,150340,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3320,10,2,0.30,241864920,72935,65.52,3320,3340,3305,4300,2320,3310,3316.17,2.64,0,10980,3373,3341,3303,3271,3233,3357,3287,387,990,500,2510,5,1,77310863,2567,3.91,0.25,12,0.09,850.00,13299.00,4355,20240315,-23.77,3150,20240805,5.40,3640,-8.79,20250106,3170,4.73,20250311,4355,-23.77,20240315,3150,5.40,20240805,1.57,N,023410,500,386 억,,2038044,N,N,0,N,00,N 20250313,140339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,20,2,0.60,214982685,64824,58.23,3320,3340,3305,4300,2320,3310,3316.41,2.64,0,11831,3373,3341,3303,3271,3233,3357,3287,387,990,500,2510,5,1,77310863,2574,3.92,0.25,12,0.08,850.00,13299.00,4355,20240315,-23.54,3150,20240805,5.71,3640,-8.52,20250106,3170,5.05,20250311,4355,-23.54,20240315,3150,5.71,20240805,1.57,N,023410,500,386 억,,2038044,N,N,0,N,00,N diff --git a/023440/price/prices-20250301.csv b/023440/price/prices-20250301.csv index 0e594194f593..e060f71d5cac 100644 --- a/023440/price/prices-20250301.csv +++ b/023440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1830,17,2,0.94,414981509,228789,72.75,1830,1845,1790,2355,1270,1813,1813.53,0.78,0,5794,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1281,-3.73,1.50,12,0.33,-491.00,1222.00,2400,20240603,-23.75,1108,20240412,65.16,2140,-14.49,20250306,1429,28.06,20250203,2400,-23.75,20240603,1108,65.16,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1803,-10,5,-0.55,378128722,208624,66.34,1830,1845,1790,2355,1270,1813,1812.49,0.78,0,11432,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1262,-3.67,1.48,12,0.30,-491.00,1222.00,2400,20240603,-24.88,1108,20240412,62.73,2140,-15.75,20250306,1429,26.17,20250203,2400,-24.88,20240603,1108,62.73,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1839,26,2,1.43,356513679,196694,62.55,1830,1845,1790,2355,1270,1813,1812.53,0.78,0,11625,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1287,-3.75,1.50,12,0.28,-491.00,1222.00,2400,20240603,-23.38,1108,20240412,65.97,2140,-14.07,20250306,1429,28.69,20250203,2400,-23.38,20240603,1108,65.97,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1821,8,2,0.44,230708325,127535,40.55,1830,1839,1790,2355,1270,1813,1808.98,0.78,0,-13934,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1274,-3.71,1.49,12,0.18,-491.00,1222.00,2400,20240603,-24.12,1108,20240412,64.35,2140,-14.91,20250306,1429,27.43,20250203,2400,-24.12,20240603,1108,64.35,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1797,-16,5,-0.88,183685871,101554,32.29,1830,1839,1790,2355,1270,1813,1808.75,0.78,0,-16547,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1258,-3.66,1.47,12,0.15,-491.00,1222.00,2400,20240603,-25.12,1108,20240412,62.18,2140,-16.03,20250306,1429,25.75,20250203,2400,-25.12,20240603,1108,62.18,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-13,5,-0.72,168567398,93143,29.62,1830,1839,1790,2355,1270,1813,1809.77,0.78,0,-15538,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1260,-3.67,1.47,12,0.13,-491.00,1222.00,2400,20240603,-25.00,1108,20240412,62.45,2140,-15.89,20250306,1429,25.96,20250203,2400,-25.00,20240603,1108,62.45,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1814,1,2,0.06,151341202,83598,26.58,1830,1839,1790,2355,1270,1813,1810.34,0.78,0,-9814,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1269,-3.69,1.48,12,0.12,-491.00,1222.00,2400,20240603,-24.42,1108,20240412,63.72,2140,-15.23,20250306,1429,26.94,20250203,2400,-24.42,20240603,1108,63.72,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N +20250314,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1839,26,2,1.43,37878163,20766,6.60,1830,1839,1810,2355,1270,1813,1824.05,0.78,0,4458,1892,1852,1805,1765,1718,1872,1785,350,542,500,1230,1,1,69982103,1287,-3.75,1.50,12,0.03,-491.00,1222.00,2400,20240603,-23.38,1108,20240412,65.97,2140,-14.07,20250306,1429,28.69,20250203,2400,-23.38,20240603,1108,65.97,20240412,1.28,N,023440,500,349 억,,544989,N,N,0,N,00,N 20250313,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,19,2,1.06,564349780,314113,110.94,1797,1845,1758,2330,1256,1794,1796.65,0.61,0,5426,1844,1818,1799,1773,1754,1809,1764,350,536,500,1210,1,1,69982103,1269,-3.69,1.48,12,0.45,-491.00,1222.00,2400,20240603,-24.46,1108,20240412,63.63,2140,-15.28,20250306,1429,26.87,20250203,2400,-24.46,20240603,1108,63.63,20240412,1.22,N,023440,500,349 억,,426095,N,N,0,N,00,N 20250313,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1815,21,2,1.17,549990994,306168,108.13,1797,1845,1758,2330,1256,1794,1796.37,0.61,0,9915,1844,1818,1799,1773,1754,1809,1764,350,536,500,1210,1,1,69982103,1270,-3.70,1.49,12,0.44,-491.00,1222.00,2400,20240603,-24.38,1108,20240412,63.81,2140,-15.19,20250306,1429,27.01,20250203,2400,-24.38,20240603,1108,63.81,20240412,1.22,N,023440,500,349 억,,426095,N,N,0,N,00,N 20250313,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1778,-16,5,-0.89,471529248,262737,92.79,1797,1845,1758,2330,1256,1794,1794.68,0.61,0,17084,1844,1818,1799,1773,1754,1809,1764,350,536,500,1210,1,1,69982103,1244,-3.62,1.45,12,0.38,-491.00,1222.00,2400,20240603,-25.92,1108,20240412,60.47,2140,-16.92,20250306,1429,24.42,20250203,2400,-25.92,20240603,1108,60.47,20240412,1.22,N,023440,500,349 억,,426095,N,N,0,N,00,N diff --git a/023450/price/prices-20250301.csv b/023450/price/prices-20250301.csv index 863d59304432..352bca03fcb5 100644 --- a/023450/price/prices-20250301.csv +++ b/023450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34300,200,2,0.59,67134900,1978,88.62,34000,34350,33650,44300,23900,34100,33940.80,0.01,0,-64,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1201,20.32,2.28,12,0.06,1688.00,15012.00,37400,20240527,-8.29,28100,20240305,22.06,34650,-1.01,20250227,31450,9.06,20250205,37400,-8.29,20240527,28550,20.14,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-400,5,-1.17,55916400,1646,73.75,34000,34350,33650,44300,23900,34100,33971.08,0.01,0,89,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1180,19.96,2.24,12,0.05,1688.00,15012.00,37400,20240527,-9.89,28100,20240305,19.93,34650,-2.74,20250227,31450,7.15,20250205,37400,-9.89,20240527,28550,18.04,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-400,5,-1.17,55545850,1635,73.25,34000,34350,33650,44300,23900,34100,33973.00,0.01,0,89,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1180,19.96,2.24,12,0.05,1688.00,15012.00,37400,20240527,-9.89,28100,20240305,19.93,34650,-2.74,20250227,31450,7.15,20250205,37400,-9.89,20240527,28550,18.04,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,130341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-400,5,-1.17,55545850,1635,73.25,34000,34350,33650,44300,23900,34100,33973.00,0.01,0,89,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1180,19.96,2.24,12,0.05,1688.00,15012.00,37400,20240527,-9.89,28100,20240305,19.93,34650,-2.74,20250227,31450,7.15,20250205,37400,-9.89,20240527,28550,18.04,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-400,5,-1.17,55545850,1635,73.25,34000,34350,33650,44300,23900,34100,33973.00,0.01,0,89,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1180,19.96,2.24,12,0.05,1688.00,15012.00,37400,20240527,-9.89,28100,20240305,19.93,34650,-2.74,20250227,31450,7.15,20250205,37400,-9.89,20240527,28550,18.04,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-450,5,-1.32,55512150,1634,73.21,34000,34350,33650,44300,23900,34100,33973.16,0.01,0,89,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1178,19.93,2.24,12,0.05,1688.00,15012.00,37400,20240527,-10.03,28100,20240305,19.75,34650,-2.89,20250227,31450,7.00,20250205,37400,-10.03,20240527,28550,17.86,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,100342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-50,5,-0.15,41982250,1233,55.24,34000,34350,33850,44300,23900,34100,34048.86,0.01,0,8,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1192,20.17,2.27,12,0.04,1688.00,15012.00,37400,20240527,-8.96,28100,20240305,21.17,34650,-1.73,20250227,31450,8.27,20250205,37400,-8.96,20240527,28550,19.26,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N +20250314,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,-100,5,-0.29,17034000,501,22.45,34000,34000,34000,44300,23900,34100,34000.00,0.01,0,-33,34500,34300,34000,33800,33500,34150,33650,31,10200,500,24550,50,1,3500000,1190,20.14,2.26,12,0.01,1688.00,15012.00,37400,20240527,-9.09,28100,20240305,21.00,34650,-1.88,20250227,31450,8.11,20250205,37400,-9.09,20240527,28550,19.09,20240320,0.08,N,023450,500,31 억,,474,N,N,9,N,00,N 20250313,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-100,5,-0.29,70026950,2062,196.94,34200,34200,33700,44450,23950,34200,33960.69,0.01,0,49,34533,34366,34033,33866,33533,34450,33950,31,10250,500,24620,50,1,3500000,1194,20.20,2.27,12,0.06,1688.00,15012.00,37400,20240527,-8.82,28100,20240305,21.35,34650,-1.59,20250227,31450,8.43,20250205,37400,-8.82,20240527,28550,19.44,20240320,0.08,N,023450,500,31 억,,425,N,N,9,N,00,N 20250313,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-400,5,-1.17,64462900,1898,181.28,34200,34200,33700,44450,23950,34200,33963.59,0.01,0,127,34533,34366,34033,33866,33533,34450,33950,31,10250,500,24620,50,1,3500000,1183,20.02,2.25,12,0.05,1688.00,15012.00,37400,20240527,-9.63,28100,20240305,20.28,34650,-2.45,20250227,31450,7.47,20250205,37400,-9.63,20240527,28550,18.39,20240320,0.08,N,023450,500,31 억,,425,N,N,4,N,00,N 20250313,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33750,-450,5,-1.32,61220100,1802,172.11,34200,34200,33700,44450,23950,34200,33973.42,0.01,0,182,34533,34366,34033,33866,33533,34450,33950,31,10250,500,24620,50,1,3500000,1181,19.99,2.25,12,0.05,1688.00,15012.00,37400,20240527,-9.76,28100,20240305,20.11,34650,-2.60,20250227,31450,7.31,20250205,37400,-9.76,20240527,28550,18.21,20240320,0.08,N,023450,500,31 억,,425,N,N,4,N,00,N diff --git a/023460/price/prices-20250301.csv b/023460/price/prices-20250301.csv index 93c50f44acac..df996513f7bf 100644 --- a/023460/price/prices-20250301.csv +++ b/023460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,150344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,140341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,130341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,120344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,110341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,100342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250314,090343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250313,160340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250313,150341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250313,140340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250301.csv b/023530/price/prices-20250301.csv index 9ff139af781a..aa8e94d099c2 100644 --- a/023530/price/prices-20250301.csv +++ b/023530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66700,-400,5,-0.60,2099919100,31410,47.98,67100,67700,66100,87200,47000,67100,66855.25,8.52,0,-4079,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18869,10.82,0.20,12,0.11,6165.00,335728.00,78800,20240304,-15.36,51800,20250203,28.76,68600,-2.77,20250307,51800,28.76,20250203,75100,-11.19,20240401,51800,28.76,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,292,N,00,N +20250314,150345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67000,-100,5,-0.15,1957797000,29285,44.73,67100,67700,66100,87200,47000,67100,66853.24,8.52,0,-4006,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18953,10.87,0.20,12,0.10,6165.00,335728.00,78800,20240304,-14.97,51800,20250203,29.34,68600,-2.33,20250307,51800,29.34,20250203,75100,-10.79,20240401,51800,29.34,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,140342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,0,3,0.00,1637747000,24510,37.44,67100,67700,66100,87200,47000,67100,66819.54,8.52,0,-2950,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18982,10.88,0.20,12,0.09,6165.00,335728.00,78800,20240304,-14.85,51800,20250203,29.54,68600,-2.19,20250307,51800,29.54,20250203,75100,-10.65,20240401,51800,29.54,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,130342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67000,-100,5,-0.15,1316536000,19712,30.11,67100,67700,66100,87200,47000,67100,66788.56,8.52,0,-2123,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18953,10.87,0.20,12,0.07,6165.00,335728.00,78800,20240304,-14.97,51800,20250203,29.34,68600,-2.33,20250307,51800,29.34,20250203,75100,-10.79,20240401,51800,29.34,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,120344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,0,3,0.00,1076829600,16131,24.64,67100,67700,66100,87200,47000,67100,66755.29,8.52,0,-1297,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18982,10.88,0.20,12,0.06,6165.00,335728.00,78800,20240304,-14.85,51800,20250203,29.54,68600,-2.19,20250307,51800,29.54,20250203,75100,-10.65,20240401,51800,29.54,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,110342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,200,2,0.30,814980000,12212,18.65,67100,67700,66100,87200,47000,67100,66736.00,8.52,0,-805,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,19038,10.92,0.20,12,0.04,6165.00,335728.00,78800,20240304,-14.59,51800,20250203,29.92,68600,-1.90,20250307,51800,29.92,20250203,75100,-10.39,20240401,51800,29.92,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,100343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66800,-300,5,-0.45,355399100,5308,8.11,67100,67700,66500,87200,47000,67100,66955.37,8.52,0,-614,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,18897,10.84,0.20,12,0.02,6165.00,335728.00,78800,20240304,-15.23,51800,20250203,28.96,68600,-2.62,20250307,51800,28.96,20250203,75100,-11.05,20240401,51800,28.96,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N +20250314,090344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67200,100,2,0.15,65700000,979,1.50,67100,67400,67100,87200,47000,67100,67109.30,8.52,0,602,69300,68200,67400,66300,65500,68750,66850,1414,20100,5000,50990,100,1,28288755,19010,10.90,0.20,12,0.00,6165.00,335728.00,78800,20240304,-14.72,51800,20250203,29.73,68600,-2.04,20250307,51800,29.73,20250203,75100,-10.52,20240401,51800,29.73,20250203,0.42,N,023530,5000,1414 억,,2409360,N,N,1026,N,00,N 20250313,160340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,-100,5,-0.15,4435444300,65468,120.25,66600,68500,66600,87300,47100,67200,67750.33,8.55,0,3537,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,18982,10.88,0.20,12,0.23,6165.00,335728.00,78800,20240304,-14.85,51800,20250203,29.54,68600,-2.19,20250307,51800,29.54,20250203,75100,-10.65,20240401,51800,29.54,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,1025,N,00,N 20250313,150341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67400,200,2,0.30,3464214700,51005,93.69,66600,68500,66600,87300,47100,67200,67919.12,8.55,0,-165,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19067,10.93,0.20,12,0.18,6165.00,335728.00,78800,20240304,-14.47,51800,20250203,30.12,68600,-1.75,20250307,51800,30.12,20250203,75100,-10.25,20240401,51800,30.12,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N 20250313,140340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68000,800,2,1.19,2867480500,42177,77.47,66600,68500,66600,87300,47100,67200,67986.83,8.55,0,293,68733,67966,67433,66666,66133,68350,67050,1414,20100,5000,51070,100,1,28288755,19236,11.03,0.20,12,0.15,6165.00,335728.00,78800,20240304,-13.71,51800,20250203,31.27,68600,-0.87,20250307,51800,31.27,20250203,75100,-9.45,20240401,51800,31.27,20250203,0.41,N,023530,5000,1414 억,,2419136,N,N,451,N,00,N diff --git a/023590/price/prices-20250301.csv b/023590/price/prices-20250301.csv index 19aeacfedd10..f32867a0b61d 100644 --- a/023590/price/prices-20250301.csv +++ b/023590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160343,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,1192367600,55235,78.79,21500,21800,21400,28050,15150,21600,21587.21,22.70,0,-9737,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.12,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22000,-2.05,20250311,17490,23.21,20250203,23700,-9.07,20240314,16840,27.97,20240805,0.19,N,023590,500,224 억,,10183528,N,N,3,N,00,N +20250314,150345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21450,-150,5,-0.69,1135310150,52580,75.00,21500,21800,21400,28050,15150,21600,21592.05,22.70,0,-8802,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9624,4.26,0.38,12,0.12,5037.00,56391.00,23700,20240314,-9.49,16840,20240805,27.38,22000,-2.50,20250311,17490,22.64,20250203,23700,-9.49,20240314,16840,27.38,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,140342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,1010507250,46770,66.71,21500,21800,21400,28050,15150,21600,21605.89,22.70,0,-5469,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.10,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22000,-2.05,20250311,17490,23.21,20250203,23700,-9.07,20240314,16840,27.97,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,130342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,-100,5,-0.46,962347400,44534,63.52,21500,21800,21400,28050,15150,21600,21609.27,22.70,0,-4265,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9646,4.27,0.38,12,0.10,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22000,-2.27,20250311,17490,22.93,20250203,23700,-9.28,20240314,16840,27.67,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,120344,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,826306800,38208,54.50,21500,21800,21400,28050,15150,21600,21626.54,22.70,0,-1547,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.09,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22000,-2.05,20250311,17490,23.21,20250203,23700,-9.07,20240314,16840,27.97,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,110342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,-100,5,-0.46,719476950,33242,47.42,21500,21800,21400,28050,15150,21600,21643.61,22.70,0,-1536,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9646,4.27,0.38,12,0.07,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22000,-2.27,20250311,17490,22.93,20250203,23700,-9.28,20240314,16840,27.67,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,100343,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21700,100,2,0.46,551178950,25441,36.29,21500,21800,21400,28050,15150,21600,21664.99,22.70,0,1249,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9736,4.31,0.38,12,0.06,5037.00,56391.00,23700,20240314,-8.44,16840,20240805,28.86,22000,-1.36,20250311,17490,24.07,20250203,23700,-8.44,20240314,16840,28.86,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N +20250314,090344,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,-100,5,-0.46,16396450,765,1.09,21500,21500,21400,28050,15150,21600,21433.27,22.70,0,-225,21933,21766,21533,21366,21133,21800,21400,224,6450,500,16410,50,1,44866617,9646,4.27,0.38,12,0.00,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22000,-2.27,20250311,17490,22.93,20250203,23700,-9.28,20240314,16840,27.67,20240805,0.19,N,023590,500,224 억,,10183528,N,N,65,N,00,N 20250313,160340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21600,200,2,0.93,1492039675,69325,51.92,21600,21700,21300,27800,15000,21400,21522.39,22.70,0,-15518,22200,21800,21500,21100,20800,21650,20950,224,6400,500,16260,50,1,44866617,9691,4.29,0.38,12,0.15,5037.00,56391.00,23700,20240314,-8.86,16840,20240805,28.27,22000,-1.82,20250311,17490,23.50,20250203,23700,-8.86,20240314,16840,28.27,20240805,0.18,N,023590,500,224 억,,10183458,N,N,65,N,00,N 20250313,150341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21575,175,2,0.82,1226145200,57012,42.70,21600,21700,21300,27800,15000,21400,21506.79,22.70,0,-9953,22200,21800,21500,21100,20800,21650,20950,224,6400,500,16260,50,1,44866617,9680,4.28,0.38,12,0.13,5037.00,56391.00,23700,20240314,-8.97,16840,20240805,28.12,22000,-1.93,20250311,17490,23.36,20250203,23700,-8.97,20240314,16840,28.12,20240805,0.18,N,023590,500,224 억,,10183458,N,N,46,N,00,N 20250313,140341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,100,2,0.47,884001025,41165,30.83,21600,21700,21300,27800,15000,21400,21474.58,22.70,0,-878,22200,21800,21500,21100,20800,21650,20950,224,6400,500,16260,50,1,44866617,9646,4.27,0.38,12,0.09,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22000,-2.27,20250311,17490,22.93,20250203,23700,-9.28,20240314,16840,27.67,20240805,0.18,N,023590,500,224 억,,10183458,N,N,46,N,00,N diff --git a/023600/price/prices-20250301.csv b/023600/price/prices-20250301.csv index 0cde4a0f019c..1c9417f70fba 100644 --- a/023600/price/prices-20250301.csv +++ b/023600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160343,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,50,2,0.62,73367740,9118,165.36,8010,8090,7990,10450,5630,8040,8046.47,3.52,0,-400,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1308,2.45,0.24,12,0.06,3306.00,34139.00,11420,20240304,-29.16,7860,20241209,2.93,8240,-1.82,20250106,7860,2.93,20250214,11110,-27.18,20240326,7860,2.93,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,150345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8070,30,2,0.37,71007020,8826,160.07,8010,8080,7990,10450,5630,8040,8045.21,3.52,0,-340,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1305,2.44,0.24,12,0.05,3306.00,34139.00,11420,20240304,-29.33,7860,20241209,2.67,8240,-2.06,20250106,7860,2.67,20250214,11110,-27.36,20240326,7860,2.67,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,140342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,10,2,0.12,61874710,7692,139.50,8010,8080,7990,10450,5630,8040,8044.03,3.52,0,-217,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1302,2.43,0.24,12,0.05,3306.00,34139.00,11420,20240304,-29.51,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11110,-27.54,20240326,7860,2.42,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,130342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,0,3,0.00,56464100,7019,127.29,8010,8080,7990,10450,5630,8040,8044.47,3.52,0,-24,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1300,2.43,0.24,12,0.04,3306.00,34139.00,11420,20240304,-29.60,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,120344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,10,2,0.12,35949370,4473,81.12,8010,8080,7990,10450,5630,8040,8036.97,3.52,0,-24,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1302,2.43,0.24,12,0.03,3306.00,34139.00,11420,20240304,-29.51,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11110,-27.54,20240326,7860,2.42,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,110342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-10,5,-0.12,16429420,2049,37.16,8010,8060,7990,10450,5630,8040,8018.26,3.52,0,-7,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1298,2.43,0.24,12,0.01,3306.00,34139.00,11420,20240304,-29.68,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11110,-27.72,20240326,7860,2.16,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,100343,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-10,5,-0.12,8347330,1042,18.90,8010,8060,7990,10450,5630,8040,8010.87,3.52,0,319,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1298,2.43,0.24,12,0.01,3306.00,34139.00,11420,20240304,-29.68,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11110,-27.72,20240326,7860,2.16,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N +20250314,090344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,-40,5,-0.50,4041010,505,9.16,8010,8010,8000,10450,5630,8040,8002.00,3.52,0,290,8113,8076,8043,8006,7973,8095,8025,81,2410,500,5780,10,1,16170000,1294,2.42,0.23,12,0.00,3306.00,34139.00,11420,20240304,-29.95,7860,20241209,1.78,8240,-2.91,20250106,7860,1.78,20250214,11110,-27.99,20240326,7860,1.78,20241209,0.20,N,023600,500,80 억,,568874,N,N,0,N,00,N 20250313,160341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,44311650,5514,130.02,8010,8080,8010,10460,5640,8050,8036.21,3.49,0,46,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.03,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N 20250313,150342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-30,5,-0.37,42987320,5349,126.13,8010,8080,8010,10460,5640,8050,8036.52,3.49,0,48,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1297,2.43,0.23,12,0.03,3306.00,34139.00,11480,20240229,-30.14,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11110,-27.81,20240326,7860,2.04,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N 20250313,140341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,32794450,4079,96.18,8010,8080,8010,10460,5640,8050,8039.83,3.49,0,48,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.03,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N diff --git a/023760/price/prices-20250301.csv b/023760/price/prices-20250301.csv index 37db6cd9079b..5afb3cf00c9c 100644 --- a/023760/price/prices-20250301.csv +++ b/023760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-5,5,-0.90,83511994,150725,313.72,556,561,550,722,390,556,554.07,0.15,0,-206,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1739,2.62,0.28,12,0.05,210.00,1944.00,678,20240304,-18.73,522,20241226,5.56,568,-2.99,20250225,524,5.15,20250203,641,-14.04,20240322,522,5.56,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,78532926,141690,294.91,556,561,550,722,390,556,554.26,0.15,0,8572,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.04,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,76903797,138753,288.80,556,561,550,722,390,556,554.25,0.15,0,8609,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.04,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,130343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,39086236,70429,146.59,556,559,550,722,390,556,554.97,0.15,0,1074,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.02,210.00,1944.00,678,20240304,-17.85,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,-1,5,-0.18,28300673,51092,106.34,556,558,550,722,390,556,553.92,0.15,0,1064,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1752,2.64,0.29,12,0.02,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,-1,5,-0.18,25180975,45453,94.61,556,558,550,722,390,556,554.00,0.15,0,754,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,17484039,31564,65.70,556,558,550,722,390,556,553.92,0.15,0,688,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N +20250314,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,26137,47,0.10,556,557,556,722,390,556,556.11,0.15,0,-6,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.00,210.00,1944.00,678,20240304,-17.85,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N 20250313,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,26704430,48040,85.66,558,559,554,724,390,557,555.88,0.12,0,109,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,678,20240304,-17.99,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,374294,N,N,2,N,00,N 20250313,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-3,5,-0.54,26575473,47808,85.25,558,559,554,724,390,557,555.88,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1748,2.64,0.28,12,0.02,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,374294,N,N,2,N,00,N 20250313,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,20521750,36890,65.78,558,559,554,724,390,557,556.30,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,678,20240304,-17.99,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,374294,N,N,2,N,00,N diff --git a/023770/price/prices-20250301.csv b/023770/price/prices-20250301.csv index 5eebb19d5e86..c78337778ace 100644 --- a/023770/price/prices-20250301.csv +++ b/023770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,85,2,2.23,61773545,16028,32.53,3800,3935,3775,4945,2665,3805,3854.10,6.00,0,-2186,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.18,-684.00,2958.00,8680,20240913,-55.18,3145,20250207,23.69,4310,-9.74,20250221,3145,23.69,20250207,8680,-55.18,20240913,3145,23.69,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,150346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,90,2,2.37,58016100,15062,30.57,3800,3935,3775,4945,2665,3805,3851.82,6.00,0,-2177,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.17,-684.00,2958.00,8680,20240913,-55.13,3145,20250207,23.85,4310,-9.63,20250221,3145,23.85,20250207,8680,-55.13,20240913,3145,23.85,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,140343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,55,2,1.45,47184230,12260,24.89,3800,3935,3775,4945,2665,3805,3848.63,6.00,0,-1766,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,338,-5.64,1.30,12,0.14,-684.00,2958.00,8680,20240913,-55.53,3145,20250207,22.73,4310,-10.44,20250221,3145,22.73,20250207,8680,-55.53,20240913,3145,22.73,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,130343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,85,2,2.23,38555495,10043,20.39,3800,3935,3775,4945,2665,3805,3839.04,6.00,0,-1560,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.11,-684.00,2958.00,8680,20240913,-55.18,3145,20250207,23.69,4310,-9.74,20250221,3145,23.69,20250207,8680,-55.18,20240913,3145,23.69,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,120345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,90,2,2.37,34128715,8903,18.07,3800,3935,3775,4945,2665,3805,3833.39,6.00,0,-1317,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.10,-684.00,2958.00,8680,20240913,-55.13,3145,20250207,23.85,4310,-9.63,20250221,3145,23.85,20250207,8680,-55.13,20240913,3145,23.85,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,110343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,105,2,2.76,27708805,7238,14.69,3800,3935,3775,4945,2665,3805,3828.24,6.00,0,-1225,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,343,-5.72,1.32,12,0.08,-684.00,2958.00,8680,20240913,-54.95,3145,20250207,24.32,4310,-9.28,20250221,3145,24.32,20250207,8680,-54.95,20240913,3145,24.32,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,100344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,-5,5,-0.13,7341455,1918,3.89,3800,3935,3775,4945,2665,3805,3827.66,6.00,0,-205,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,333,-5.56,1.28,12,0.02,-684.00,2958.00,8680,20240913,-56.22,3145,20250207,20.83,4310,-11.83,20250221,3145,20.83,20250207,8680,-56.22,20240913,3145,20.83,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N +20250314,090345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,55,2,1.45,2464625,647,1.31,3800,3935,3800,4945,2665,3805,3809.31,6.00,0,34,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,338,-5.64,1.30,12,0.01,-684.00,2958.00,8680,20240913,-55.53,3145,20250207,22.73,4310,-10.44,20250221,3145,22.73,20250207,8680,-55.53,20240913,3145,22.73,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N 20250313,160341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,20,2,0.53,189523430,49251,239.48,3935,3980,3780,4920,2650,3785,3848.11,5.99,0,-1548,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,334,-5.56,1.29,12,0.56,-684.00,2958.00,8680,20240913,-56.16,3145,20250207,20.99,4310,-11.72,20250221,3145,20.99,20250207,8680,-56.16,20240913,3145,20.99,20250207,0.11,N,023770,500,43 억,,524936,N,N,0,N,00,N 20250313,150342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,35,2,0.92,176447710,45805,222.72,3935,3980,3800,4920,2650,3785,3852.15,5.99,0,-962,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,335,-5.58,1.29,12,0.52,-684.00,2958.00,8680,20240913,-55.99,3145,20250207,21.46,4310,-11.37,20250221,3145,21.46,20250207,8680,-55.99,20240913,3145,21.46,20250207,0.11,N,023770,500,43 억,,524936,N,N,0,N,00,N 20250313,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,70,2,1.85,136596675,35479,172.51,3935,3980,3800,4920,2650,3785,3850.07,5.99,0,-861,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,338,-5.64,1.30,12,0.40,-684.00,2958.00,8680,20240913,-55.59,3145,20250207,22.58,4310,-10.56,20250221,3145,22.58,20250207,8680,-55.59,20240913,3145,22.58,20250207,0.11,N,023770,500,43 억,,524936,N,N,0,N,00,N diff --git a/023790/price/prices-20250301.csv b/023790/price/prices-20250301.csv index 771ae1f422fd..3dce84c91a20 100644 --- a/023790/price/prices-20250301.csv +++ b/023790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160344,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,1,2,0.09,16181434,13864,13.17,1159,1178,1154,1519,819,1169,1167.15,0.16,0,-576,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,248,-0.90,1.25,12,0.07,-1294.00,933.00,1355,20241008,-13.65,837,20240307,39.78,1300,-10.00,20250120,880,32.95,20250107,1355,-13.65,20241008,875,33.71,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,150346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,0,3,0.00,13826461,11851,11.26,1159,1178,1154,1519,819,1169,1166.69,0.16,0,636,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,248,-0.90,1.25,12,0.06,-1294.00,933.00,1355,20241008,-13.73,837,20240307,39.67,1300,-10.08,20250120,880,32.84,20250107,1355,-13.73,20241008,875,33.60,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,140343,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-12,5,-1.03,13657031,11705,11.12,1159,1178,1154,1519,819,1169,1166.77,0.16,0,696,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,245,-0.89,1.24,12,0.06,-1294.00,933.00,1355,20241008,-14.61,837,20240307,38.23,1300,-11.00,20250120,880,31.48,20250107,1355,-14.61,20241008,875,32.23,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,130343,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-12,5,-1.03,13009473,11147,10.59,1159,1178,1154,1519,819,1169,1167.08,0.16,0,782,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,245,-0.89,1.24,12,0.05,-1294.00,933.00,1355,20241008,-14.61,837,20240307,38.23,1300,-11.00,20250120,880,31.48,20250107,1355,-14.61,20241008,875,32.23,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,120345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,9,2,0.77,11226187,9612,9.13,1159,1178,1154,1519,819,1169,1167.93,0.16,0,-397,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,249,-0.91,1.26,12,0.05,-1294.00,933.00,1355,20241008,-13.06,837,20240307,40.74,1300,-9.38,20250120,880,33.86,20250107,1355,-13.06,20241008,875,34.63,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,110343,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-1,5,-0.09,4244336,3659,3.48,1159,1178,1154,1519,819,1169,1159.97,0.16,0,487,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,247,-0.90,1.25,12,0.02,-1294.00,933.00,1355,20241008,-13.80,837,20240307,39.55,1300,-10.15,20250120,880,32.73,20250107,1355,-13.80,20241008,875,33.49,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,100344,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,1,2,0.09,3363663,2905,2.76,1159,1178,1154,1519,819,1169,1157.89,0.16,0,487,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,248,-0.90,1.25,12,0.01,-1294.00,933.00,1355,20241008,-13.65,837,20240307,39.78,1300,-10.00,20250120,880,32.95,20250107,1355,-13.65,20241008,875,33.71,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N +20250314,090345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1159,-10,5,-0.86,667564,576,0.55,1159,1159,1157,1519,819,1169,1158.97,0.16,0,528,1248,1208,1144,1104,1040,1176,1072,106,350,500,0,1,1,21177909,245,-0.90,1.24,12,0.00,-1294.00,933.00,1355,20241008,-14.46,837,20240307,38.47,1300,-10.85,20250120,880,31.70,20250107,1355,-14.46,20241008,875,32.46,20240325,0.00,N,023790,500,105 억,,33172,N,N,0,N,00,N 20250313,160341,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,-7,5,-0.60,117838190,105294,450.84,1179,1184,1080,1528,824,1176,1119.13,0.11,0,-921,1239,1207,1188,1156,1137,1198,1147,106,352,500,0,1,1,21177909,248,-0.90,1.25,12,0.50,-1294.00,933.00,1355,20241008,-13.73,837,20240307,39.67,1300,-10.08,20250120,880,32.84,20250107,1355,-13.73,20241008,875,33.60,20240325,0.00,N,023790,500,105 억,,23993,N,N,0,N,00,N 20250313,150342,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,-26,5,-2.21,116673123,104292,446.55,1179,1184,1080,1528,824,1176,1118.71,0.11,0,-681,1239,1207,1188,1156,1137,1198,1147,106,352,500,0,1,1,21177909,244,-0.89,1.23,12,0.49,-1294.00,933.00,1355,20241008,-15.13,837,20240307,37.40,1300,-11.54,20250120,880,30.68,20250107,1355,-15.13,20241008,875,31.43,20240325,0.00,N,023790,500,105 억,,23993,N,N,0,N,00,N 20250313,140342,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,-26,5,-2.21,116670823,104290,446.54,1179,1184,1080,1528,824,1176,1118.71,0.11,0,-681,1239,1207,1188,1156,1137,1198,1147,106,352,500,0,1,1,21177909,244,-0.89,1.23,12,0.49,-1294.00,933.00,1355,20241008,-15.13,837,20240307,37.40,1300,-11.54,20250120,880,30.68,20250107,1355,-15.13,20241008,875,31.43,20240325,0.00,N,023790,500,105 억,,23993,N,N,0,N,00,N diff --git a/023800/price/prices-20250301.csv b/023800/price/prices-20250301.csv index 6fa5302530c8..d64e207e84f3 100644 --- a/023800/price/prices-20250301.csv +++ b/023800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,170,2,2.99,80992320,14060,123.73,5720,5860,5710,7390,3990,5690,5760.12,1.29,0,2038,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,926,6.63,0.44,12,0.09,884.00,13464.00,8550,20240304,-31.46,5040,20241209,16.27,6780,-13.57,20250205,5410,8.32,20250203,8360,-29.90,20240325,5040,16.27,20241209,1.08,N,023800,500,79 억,,203907,N,N,28,N,00,N +20250314,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,70,2,1.23,59540090,10375,91.31,5720,5780,5710,7390,3990,5690,5738.80,1.29,0,2271,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,911,6.52,0.43,12,0.07,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,140343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,40,2,0.70,37952690,6621,58.27,5720,5770,5710,7390,3990,5690,5732.17,1.29,0,239,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,906,6.48,0.43,12,0.04,884.00,13464.00,8550,20240304,-32.98,5040,20241209,13.69,6780,-15.49,20250205,5410,5.91,20250203,8360,-31.46,20240325,5040,13.69,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,130343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,60,2,1.05,28297710,4935,43.43,5720,5770,5710,7390,3990,5690,5734.09,1.29,0,-166,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,909,6.50,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.75,5040,20241209,14.09,6780,-15.19,20250205,5410,6.28,20250203,8360,-31.22,20240325,5040,14.09,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,70,2,1.23,24731260,4315,37.97,5720,5770,5710,7390,3990,5690,5731.46,1.29,0,247,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,911,6.52,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,30,2,0.53,8825920,1539,13.54,5720,5750,5710,7390,3990,5690,5734.84,1.29,0,-206,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,904,6.47,0.42,12,0.01,884.00,13464.00,8550,20240304,-33.10,5040,20241209,13.49,6780,-15.63,20250205,5410,5.73,20250203,8360,-31.58,20240325,5040,13.49,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,40,2,0.70,7252410,1264,11.12,5720,5750,5710,7390,3990,5690,5737.67,1.29,0,-137,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,906,6.48,0.43,12,0.01,884.00,13464.00,8550,20240304,-32.98,5040,20241209,13.69,6780,-15.49,20250205,5410,5.91,20250203,8360,-31.46,20240325,5040,13.69,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N +20250314,090345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,60,2,1.05,137310,24,0.21,5720,5750,5720,7390,3990,5690,5721.25,1.29,0,13,5816,5752,5716,5652,5616,5735,5635,79,1700,500,3980,10,1,15809197,909,6.50,0.43,12,0.00,884.00,13464.00,8550,20240304,-32.75,5040,20241209,14.09,6780,-15.19,20250205,5410,6.28,20250203,8360,-31.22,20240325,5040,14.09,20241209,1.08,N,023800,500,79 억,,203907,N,N,45,N,00,N 20250313,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-20,5,-0.35,64996695,11363,105.46,5710,5780,5680,7420,4000,5710,5720.03,1.27,0,-4979,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,900,6.44,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.09,N,023800,500,79 억,,200086,N,N,45,N,00,N 20250313,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,-30,5,-0.53,62038625,10843,100.63,5710,5780,5680,7420,4000,5710,5721.54,1.27,0,-4721,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,898,6.43,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.57,5040,20241209,12.70,6780,-16.22,20250205,5410,4.99,20250203,8360,-32.06,20240325,5040,12.70,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N 20250313,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-20,5,-0.35,48320085,8430,78.24,5710,5780,5690,7420,4000,5710,5731.92,1.27,0,-4163,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,900,6.44,0.42,12,0.05,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N diff --git a/023810/price/prices-20250301.csv b/023810/price/prices-20250301.csv index d32ef2595da5..596d80bbb7fd 100644 --- a/023810/price/prices-20250301.csv +++ b/023810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,40,2,0.71,80957220,14314,98.26,5650,5690,5630,7340,3960,5650,5655.76,0.45,0,416,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,569,5.12,0.47,12,0.14,1112.00,12029.00,10570,20240320,-46.17,5260,20241202,8.17,6780,-16.08,20250214,5310,7.16,20250106,10570,-46.17,20240320,5260,8.17,20241202,2.19,N,023810,500,50 억,,44536,N,N,4,N,00,N +20250314,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,0,3,0.00,68729370,12162,83.49,5650,5680,5630,7340,3960,5650,5651.16,0.45,0,290,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,565,5.08,0.47,12,0.12,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,6780,-16.67,20250214,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,10,2,0.18,63729080,11277,77.41,5650,5680,5630,7340,3960,5650,5651.24,0.45,0,192,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,566,5.09,0.47,12,0.11,1112.00,12029.00,10570,20240320,-46.45,5260,20241202,7.60,6780,-16.52,20250214,5310,6.59,20250106,10570,-46.45,20240320,5260,7.60,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,10,2,0.18,61543100,10890,74.76,5650,5680,5640,7340,3960,5650,5651.34,0.45,0,53,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,566,5.09,0.47,12,0.11,1112.00,12029.00,10570,20240320,-46.45,5260,20241202,7.60,6780,-16.52,20250214,5310,6.59,20250106,10570,-46.45,20240320,5260,7.60,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,20,2,0.35,61124260,10816,74.25,5650,5680,5640,7340,3960,5650,5651.28,0.45,0,60,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,567,5.10,0.47,12,0.11,1112.00,12029.00,10570,20240320,-46.36,5260,20241202,7.79,6780,-16.37,20250214,5310,6.78,20250106,10570,-46.36,20240320,5260,7.79,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,110344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,20,2,0.35,57484120,10174,69.84,5650,5680,5640,7340,3960,5650,5650.10,0.45,0,60,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,567,5.10,0.47,12,0.10,1112.00,12029.00,10570,20240320,-46.36,5260,20241202,7.79,6780,-16.37,20250214,5310,6.78,20250106,10570,-46.36,20240320,5260,7.79,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,0,3,0.00,57194940,10123,69.49,5650,5650,5640,7340,3960,5650,5650.00,0.45,0,60,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,565,5.08,0.47,12,0.10,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,6780,-16.67,20250214,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N +20250314,090346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,0,3,0.00,129950,23,0.16,5650,5650,5650,7340,3960,5650,5650.00,0.45,0,-3,5770,5710,5650,5590,5530,5680,5560,50,1690,500,4060,10,1,10000000,565,5.08,0.47,12,0.00,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,6780,-16.67,20250214,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,2.19,N,023810,500,50 억,,44536,N,N,30,N,00,N 20250313,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-10,5,-0.18,82042380,14564,75.58,5660,5710,5590,7350,3970,5660,5633.08,0.41,0,171,5826,5742,5666,5582,5506,5740,5580,50,1690,500,4070,10,1,10000000,565,5.08,0.47,12,0.15,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,6780,-16.67,20250214,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,2.17,N,023810,500,50 억,,40842,N,N,30,N,00,N 20250313,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5600,-60,5,-1.06,68773040,12214,63.39,5660,5710,5590,7350,3970,5660,5630.67,0.41,0,678,5826,5742,5666,5582,5506,5740,5580,50,1690,500,4070,10,1,10000000,560,5.04,0.47,12,0.12,1112.00,12029.00,10570,20240320,-47.02,5260,20241202,6.46,6780,-17.40,20250214,5310,5.46,20250106,10570,-47.02,20240320,5260,6.46,20241202,2.17,N,023810,500,50 억,,40842,N,N,12,N,00,N 20250313,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-30,5,-0.53,67021440,11902,61.77,5660,5710,5590,7350,3970,5660,5631.11,0.41,0,785,5826,5742,5666,5582,5506,5740,5580,50,1690,500,4070,10,1,10000000,563,5.06,0.47,12,0.12,1112.00,12029.00,10570,20240320,-46.74,5260,20241202,7.03,6780,-16.96,20250214,5310,6.03,20250106,10570,-46.74,20240320,5260,7.03,20241202,2.17,N,023810,500,50 억,,40842,N,N,12,N,00,N diff --git a/023900/price/prices-20250301.csv b/023900/price/prices-20250301.csv index 00e4753eb862..81e28361509f 100644 --- a/023900/price/prices-20250301.csv +++ b/023900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9070,30,2,0.33,63982720,7000,331.75,9230,9280,9070,11750,6330,9040,9140.48,0.84,0,-343,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1143,13.50,0.74,12,0.06,672.00,12319.00,14420,20240611,-37.10,8580,20241209,5.71,9480,-4.32,20250110,8900,1.91,20250203,14420,-37.10,20240611,8580,5.71,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,150347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9070,30,2,0.33,59917880,6552,310.52,9230,9280,9070,11750,6330,9040,9144.98,0.84,0,-317,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1143,13.50,0.74,12,0.05,672.00,12319.00,14420,20240611,-37.10,8580,20241209,5.71,9480,-4.32,20250110,8900,1.91,20250203,14420,-37.10,20240611,8580,5.71,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9080,40,2,0.44,56567510,6183,293.03,9230,9280,9070,11750,6330,9040,9148.88,0.84,0,-312,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1144,13.51,0.74,12,0.05,672.00,12319.00,14420,20240611,-37.03,8580,20241209,5.83,9480,-4.22,20250110,8900,2.02,20250203,14420,-37.03,20240611,8580,5.83,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,130344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9080,40,2,0.44,53161000,5808,275.26,9230,9280,9080,11750,6330,9040,9153.06,0.84,0,-245,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1144,13.51,0.74,12,0.05,672.00,12319.00,14420,20240611,-37.03,8580,20241209,5.83,9480,-4.22,20250110,8900,2.02,20250203,14420,-37.03,20240611,8580,5.83,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,120346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,50,2,0.55,47809280,5219,247.35,9230,9280,9080,11750,6330,9040,9160.62,0.84,0,-161,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1145,13.53,0.74,12,0.04,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,50,2,0.55,43427130,4737,224.50,9230,9280,9080,11750,6330,9040,9167.64,0.84,0,-153,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1145,13.53,0.74,12,0.04,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,100345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9120,80,2,0.88,37338090,4068,192.80,9230,9280,9080,11750,6330,9040,9178.49,0.84,0,0,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1149,13.57,0.74,12,0.03,672.00,12319.00,14420,20240611,-36.75,8580,20241209,6.29,9480,-3.80,20250110,8900,2.47,20250203,14420,-36.75,20240611,8580,6.29,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N +20250314,090346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,190,2,2.10,18019030,1951,92.46,9230,9280,9210,11750,6330,9040,9235.79,0.84,0,-110,9146,9092,9046,8992,8946,9070,8970,63,2710,500,6680,10,1,12600000,1163,13.74,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.99,8580,20241209,7.58,9480,-2.64,20250110,8900,3.71,20250203,14420,-35.99,20240611,8580,7.58,20241209,1.18,N,023900,500,63 억,,105494,N,N,0,N,00,N 20250313,160342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,0,3,0.00,19109600,2110,74.88,9070,9100,9000,11750,6330,9040,9056.68,0.81,0,-281,9100,9070,9030,9000,8960,9085,9015,63,2710,500,6680,10,1,12600000,1139,13.45,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.31,8580,20241209,5.36,9480,-4.64,20250110,8900,1.57,20250203,14420,-37.31,20240611,8580,5.36,20241209,1.18,N,023900,500,63 억,,102275,N,N,0,N,00,N 20250313,150343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9050,10,2,0.11,17843470,1970,69.91,9070,9100,9000,11750,6330,9040,9057.60,0.81,0,-248,9100,9070,9030,9000,8960,9085,9015,63,2710,500,6680,10,1,12600000,1140,13.47,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.24,8580,20241209,5.48,9480,-4.54,20250110,8900,1.69,20250203,14420,-37.24,20240611,8580,5.48,20241209,1.18,N,023900,500,63 억,,102275,N,N,0,N,00,N 20250313,140343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9070,30,2,0.33,10538630,1163,41.27,9070,9100,9000,11750,6330,9040,9061.59,0.81,0,-170,9100,9070,9030,9000,8960,9085,9015,63,2710,500,6680,10,1,12600000,1143,13.50,0.74,12,0.01,672.00,12319.00,14420,20240611,-37.10,8580,20241209,5.71,9480,-4.32,20250110,8900,1.91,20250203,14420,-37.10,20240611,8580,5.71,20241209,1.18,N,023900,500,63 억,,102275,N,N,0,N,00,N diff --git a/023910/price/prices-20250301.csv b/023910/price/prices-20250301.csv index 7368c4c166e2..90944836f256 100644 --- a/023910/price/prices-20250301.csv +++ b/023910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,100,2,0.40,130591500,5188,79.18,25150,25250,25050,32650,17650,25150,25171.84,16.81,0,176,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1515,5.33,0.60,12,0.09,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,150347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,128728900,5114,78.05,25150,25250,25050,32650,17650,25150,25171.86,16.81,0,150,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1509,5.31,0.60,12,0.09,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,97959450,3890,59.37,25150,25250,25050,32650,17650,25150,25182.38,16.81,0,27,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1509,5.31,0.60,12,0.06,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,130344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,100,2,0.40,86609750,3439,52.49,25150,25250,25050,32650,17650,25150,25184.57,16.81,0,21,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1515,5.33,0.60,12,0.06,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,120346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,50,2,0.20,70405950,2797,42.69,25150,25250,25050,32650,17650,25150,25171.95,16.81,0,18,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1512,5.32,0.60,12,0.05,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,110344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,50,2,0.20,39300000,1562,23.84,25150,25200,25050,32650,17650,25150,25160.05,16.81,0,15,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1512,5.32,0.60,12,0.03,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,100345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,18403150,732,11.17,25150,25200,25050,32650,17650,25150,25140.92,16.81,0,22,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1509,5.31,0.60,12,0.01,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N +20250314,090346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25100,-50,5,-0.20,3693550,147,2.24,25150,25200,25050,32650,17650,25150,25126.19,16.81,0,30,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1506,5.30,0.60,12,0.00,4738.00,41899.00,29350,20240522,-14.48,23750,20241114,5.68,26500,-5.28,20250106,25000,0.40,20250311,29350,-14.48,20240522,23750,5.68,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N 20250313,160342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,-150,5,-0.59,165389575,6551,78.21,25500,25500,25100,32850,17750,25300,25246.49,16.82,0,-885,25500,25400,25250,25150,25000,25450,25200,30,7550,500,19220,50,1,6000000,1509,5.31,0.60,12,0.11,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1009221,N,N,1,N,00,N 20250313,150344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,-150,5,-0.59,159712000,6325,75.51,25500,25500,25100,32850,17750,25300,25250.91,16.82,0,-790,25500,25400,25250,25150,25000,25450,25200,30,7550,500,19220,50,1,6000000,1509,5.31,0.60,12,0.11,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1009221,N,N,1,N,00,N 20250313,140343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-100,5,-0.40,130734450,5172,61.75,25500,25500,25150,32850,17750,25300,25277.35,16.82,0,-375,25500,25400,25250,25150,25000,25450,25200,30,7550,500,19220,50,1,6000000,1512,5.32,0.60,12,0.09,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1009221,N,N,1,N,00,N diff --git a/023960/price/prices-20250301.csv b/023960/price/prices-20250301.csv index 37fd04c8d149..76c305b994dd 100644 --- a/023960/price/prices-20250301.csv +++ b/023960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,-3,5,-0.23,41021356,32064,54.41,1271,1290,1267,1667,899,1283,1279.36,1.42,0,-3454,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,449,-17.53,1.06,12,0.09,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.85,N,023960,500,175 억,,496266,N,N,6,N,00,N +20250314,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1283,0,3,0.00,36101140,28221,47.89,1271,1290,1267,1667,899,1283,1279.23,1.42,0,-2829,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,450,-17.58,1.06,12,0.08,-73.00,1206.00,2450,20240930,-47.63,1200,20250205,6.92,1469,-12.66,20250113,1200,6.92,20250205,2450,-47.63,20240930,1200,6.92,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,140344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1290,7,2,0.55,24930031,19506,33.10,1271,1290,1267,1667,899,1283,1278.07,1.42,0,-1749,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,452,-17.67,1.07,12,0.06,-73.00,1206.00,2450,20240930,-47.35,1200,20250205,7.50,1469,-12.19,20250113,1200,7.50,20250205,2450,-47.35,20240930,1200,7.50,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,130345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1285,2,2,0.16,24555931,19216,32.61,1271,1285,1267,1667,899,1283,1277.89,1.42,0,-1628,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,451,-17.60,1.07,12,0.05,-73.00,1206.00,2450,20240930,-47.55,1200,20250205,7.08,1469,-12.53,20250113,1200,7.08,20250205,2450,-47.55,20240930,1200,7.08,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,120347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1281,-2,5,-0.16,18375111,14396,24.43,1271,1285,1267,1667,899,1283,1276.40,1.42,0,-1064,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,449,-17.55,1.06,12,0.04,-73.00,1206.00,2450,20240930,-47.71,1200,20250205,6.75,1469,-12.80,20250113,1200,6.75,20250205,2450,-47.71,20240930,1200,6.75,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,110344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1282,-1,5,-0.08,17641760,13823,23.46,1271,1285,1267,1667,899,1283,1276.26,1.42,0,-1065,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,449,-17.56,1.06,12,0.04,-73.00,1206.00,2450,20240930,-47.67,1200,20250205,6.83,1469,-12.73,20250113,1200,6.83,20250205,2450,-47.67,20240930,1200,6.83,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,100345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1281,-2,5,-0.16,14834770,11633,19.74,1271,1281,1267,1667,899,1283,1275.23,1.42,0,-579,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,449,-17.55,1.06,12,0.03,-73.00,1206.00,2450,20240930,-47.71,1200,20250205,6.75,1469,-12.80,20250113,1200,6.75,20250205,2450,-47.71,20240930,1200,6.75,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N +20250314,090347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,-13,5,-1.01,1828656,1439,2.44,1271,1277,1269,1667,899,1283,1270.78,1.42,0,-429,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,445,-17.40,1.05,12,0.00,-73.00,1206.00,2450,20240930,-48.16,1200,20250205,5.83,1469,-13.55,20250113,1200,5.83,20250205,2450,-48.16,20240930,1200,5.83,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N 20250313,160343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1283,-5,5,-0.39,74048680,57323,80.14,1320,1320,1279,1674,902,1288,1291.78,1.46,0,-2541,1315,1301,1288,1274,1261,1308,1281,175,386,500,870,1,1,35058587,450,-17.58,1.06,12,0.16,-73.00,1206.00,2450,20240930,-47.63,1200,20250205,6.92,1469,-12.66,20250113,1200,6.92,20250205,2450,-47.63,20240930,1200,6.92,20250205,0.85,N,023960,500,175 억,,510474,N,N,2,N,00,N 20250313,150344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1285,-3,5,-0.23,72249549,55919,78.17,1320,1320,1280,1674,902,1288,1292.04,1.46,0,-1713,1315,1301,1288,1274,1261,1308,1281,175,386,500,870,1,1,35058587,451,-17.60,1.07,12,0.16,-73.00,1206.00,2450,20240930,-47.55,1200,20250205,7.08,1469,-12.53,20250113,1200,7.08,20250205,2450,-47.55,20240930,1200,7.08,20250205,0.85,N,023960,500,175 억,,510474,N,N,9,N,00,N 20250313,140343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,-8,5,-0.62,68944952,53346,74.58,1320,1320,1280,1674,902,1288,1292.41,1.46,0,-442,1315,1301,1288,1274,1261,1308,1281,175,386,500,870,1,1,35058587,449,-17.53,1.06,12,0.15,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.85,N,023960,500,175 억,,510474,N,N,9,N,00,N diff --git a/024060/price/prices-20250301.csv b/024060/price/prices-20250301.csv index 3c5068b1a6e0..edc0569c9d2e 100644 --- a/024060/price/prices-20250301.csv +++ b/024060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,50,2,0.45,456573760,41094,47.74,11090,11160,11070,14410,7770,11090,11110.26,0.16,0,855,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1671,148.53,2.09,12,0.27,75.00,5319.00,23000,20241004,-51.57,9140,20240312,21.88,14830,-24.88,20250203,10950,1.74,20250311,23000,-51.57,20241004,9650,15.44,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,150348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11130,40,2,0.36,432231865,38908,45.20,11090,11160,11070,14410,7770,11090,11109.07,0.16,0,523,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1670,148.40,2.09,12,0.26,75.00,5319.00,23000,20241004,-51.61,9140,20240312,21.77,14830,-24.95,20250203,10950,1.64,20250311,23000,-51.61,20241004,9650,15.34,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,140345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11120,30,2,0.27,350815955,31591,36.70,11090,11160,11070,14410,7770,11090,11104.93,0.16,0,-174,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1668,148.27,2.09,12,0.21,75.00,5319.00,23000,20241004,-51.65,9140,20240312,21.66,14830,-25.02,20250203,10950,1.55,20250311,23000,-51.65,20241004,9650,15.23,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,130345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,50,2,0.45,293145775,26403,30.67,11090,11160,11070,14410,7770,11090,11102.74,0.16,0,-673,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1671,148.53,2.09,12,0.18,75.00,5319.00,23000,20241004,-51.57,9140,20240312,21.88,14830,-24.88,20250203,10950,1.74,20250311,23000,-51.57,20241004,9650,15.44,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,120347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11130,40,2,0.36,281591505,25364,29.47,11090,11160,11070,14410,7770,11090,11102.01,0.16,0,-881,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1670,148.40,2.09,12,0.17,75.00,5319.00,23000,20241004,-51.61,9140,20240312,21.77,14830,-24.95,20250203,10950,1.64,20250311,23000,-51.61,20241004,9650,15.34,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,110345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,10,2,0.09,225047620,20277,23.56,11090,11160,11070,14410,7770,11090,11098.66,0.16,0,-2156,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1665,148.00,2.09,12,0.14,75.00,5319.00,23000,20241004,-51.74,9140,20240312,21.44,14830,-25.15,20250203,10950,1.37,20250311,23000,-51.74,20241004,9650,15.03,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,100346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,0,3,0.00,132325280,11913,13.84,11090,11160,11070,14410,7770,11090,11107.64,0.16,0,653,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1664,147.87,2.08,12,0.08,75.00,5319.00,23000,20241004,-51.78,9140,20240312,21.33,14830,-25.22,20250203,10950,1.28,20250311,23000,-51.78,20241004,9650,14.92,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N +20250314,090347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,0,3,0.00,10065260,907,1.05,11090,11120,11090,14410,7770,11090,11097.31,0.16,0,-195,11650,11370,11210,10930,10770,11290,10850,15,3320,100,6870,10,1,15000000,1664,147.87,2.08,12,0.01,75.00,5319.00,23000,20241004,-51.78,9140,20240312,21.33,14830,-25.22,20250203,10950,1.28,20250311,23000,-51.78,20241004,9650,14.92,20240322,5.17,N,024060,100,15 억,,23268,N,N,0,N,00,N 20250313,160343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-210,5,-1.86,960563775,85059,112.99,11300,11490,11050,14690,7910,11300,11293.97,0.14,0,410,11513,11406,11283,11176,11053,11460,11230,15,3390,100,7000,10,1,15000000,1664,147.87,2.08,12,0.57,75.00,5319.00,23000,20241004,-51.78,9140,20240312,21.33,14830,-25.22,20250203,10950,1.28,20250311,23000,-51.78,20241004,9210,20.41,20240313,5.16,N,024060,100,15 억,,20395,N,N,0,N,00,N 20250313,150344,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11180,-120,5,-1.06,781319975,68923,91.55,11300,11490,11170,14690,7910,11300,11336.13,0.14,0,315,11513,11406,11283,11176,11053,11460,11230,15,3390,100,7000,10,1,15000000,1677,149.07,2.10,12,0.46,75.00,5319.00,23000,20241004,-51.39,9140,20240312,22.32,14830,-24.61,20250203,10950,2.10,20250311,23000,-51.39,20241004,9210,21.39,20240313,5.16,N,024060,100,15 억,,20395,N,N,0,N,00,N 20250313,140343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-50,5,-0.44,627684305,55210,73.34,11300,11490,11250,14690,7910,11300,11369.03,0.14,0,-265,11513,11406,11283,11176,11053,11460,11230,15,3390,100,7000,10,1,15000000,1688,150.00,2.12,12,0.37,75.00,5319.00,23000,20241004,-51.09,9140,20240312,23.09,14830,-24.14,20250203,10950,2.74,20250311,23000,-51.09,20241004,9210,22.15,20240313,5.16,N,024060,100,15 억,,20395,N,N,0,N,00,N diff --git a/024070/price/prices-20250301.csv b/024070/price/prices-20250301.csv index 3c6be54441ff..12e05ef319d6 100644 --- a/024070/price/prices-20250301.csv +++ b/024070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1863,-26,5,-1.38,18741531,9954,46.64,1850,1909,1850,2455,1323,1889,1882.83,1.44,0,-150,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,286,-60.10,0.26,12,0.06,-31.00,7237.00,2925,20241210,-36.31,1704,20250312,9.33,2170,-14.15,20250103,1704,9.33,20250312,2925,-36.31,20241210,1704,9.33,20250312,0.28,N,024070,500,76 억,,220717,N,N,4,N,00,N +20250314,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1906,17,2,0.90,16563172,8785,41.16,1850,1909,1850,2455,1323,1889,1885.39,1.44,0,-165,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,292,-61.48,0.26,12,0.06,-31.00,7237.00,2925,20241210,-34.84,1704,20250312,11.85,2170,-12.17,20250103,1704,11.85,20250312,2925,-34.84,20241210,1704,11.85,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,11,2,0.58,15697919,8330,39.03,1850,1909,1850,2455,1323,1889,1884.50,1.44,0,-167,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,291,-61.29,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.04,1704,20250312,11.50,2170,-12.44,20250103,1704,11.50,20250312,2925,-35.04,20241210,1704,11.50,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,11,2,0.58,15164230,8049,37.71,1850,1909,1850,2455,1323,1889,1883.99,1.44,0,-285,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,291,-61.29,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.04,1704,20250312,11.50,2170,-12.44,20250103,1704,11.50,20250312,2925,-35.04,20241210,1704,11.50,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1899,10,2,0.53,14382927,7637,35.78,1850,1909,1850,2455,1323,1889,1883.32,1.44,0,-288,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,291,-61.26,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.08,1704,20250312,11.44,2170,-12.49,20250103,1704,11.44,20250312,2925,-35.08,20241210,1704,11.44,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,11,2,0.58,13678853,7265,34.04,1850,1909,1850,2455,1323,1889,1882.84,1.44,0,-293,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,291,-61.29,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.04,1704,20250312,11.50,2170,-12.44,20250103,1704,11.50,20250312,2925,-35.04,20241210,1704,11.50,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1907,18,2,0.95,13275372,7050,33.03,1850,1909,1850,2455,1323,1889,1883.03,1.44,0,-298,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,292,-61.52,0.26,12,0.05,-31.00,7237.00,2925,20241210,-34.80,1704,20250312,11.91,2170,-12.12,20250103,1704,11.91,20250312,2925,-34.80,20241210,1704,11.91,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N +20250314,090347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1889,0,3,0.00,3433639,1856,8.70,1850,1889,1850,2455,1323,1889,1850.02,1.44,0,0,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,290,-60.94,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.42,1704,20250312,10.86,2170,-12.95,20250103,1704,10.86,20250312,2925,-35.42,20241210,1704,10.86,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N 20250313,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1889,108,2,6.06,39724850,21310,140.38,1781,1904,1781,2315,1247,1781,1863.70,1.38,0,335,1893,1836,1770,1713,1647,1804,1681,77,534,500,1280,1,1,15326438,290,-60.94,0.26,12,0.14,-31.00,7237.00,2925,20241210,-35.42,1704,20250312,10.86,2170,-12.95,20250103,1704,10.86,20250312,2925,-35.42,20241210,1704,10.86,20250312,0.31,N,024070,500,76 억,,211282,N,N,44,N,00,N 20250313,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1887,106,2,5.95,36712291,19715,129.87,1781,1904,1781,2315,1247,1781,1862.15,1.38,0,365,1893,1836,1770,1713,1647,1804,1681,77,534,500,1280,1,1,15326438,289,-60.87,0.26,12,0.13,-31.00,7237.00,2925,20241210,-35.49,1704,20250312,10.74,2170,-13.04,20250103,1704,10.74,20250312,2925,-35.49,20241210,1704,10.74,20250312,0.31,N,024070,500,76 억,,211282,N,N,13,N,00,N 20250313,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1889,108,2,6.06,36402978,19551,128.79,1781,1904,1781,2315,1247,1781,1861.95,1.38,0,362,1893,1836,1770,1713,1647,1804,1681,77,534,500,1280,1,1,15326438,290,-60.94,0.26,12,0.13,-31.00,7237.00,2925,20241210,-35.42,1704,20250312,10.86,2170,-12.95,20250103,1704,10.86,20250312,2925,-35.42,20241210,1704,10.86,20250312,0.31,N,024070,500,76 억,,211282,N,N,13,N,00,N diff --git a/024090/price/prices-20250301.csv b/024090/price/prices-20250301.csv index 28a225543734..05baf3ec195f 100644 --- a/024090/price/prices-20250301.csv +++ b/024090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11360,-30,5,-0.26,19697760,1728,31.11,11480,11480,11360,14800,7980,11390,11399.17,3.15,0,-17,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1295,-12.57,0.50,12,0.02,-904.00,22684.00,13440,20240813,-15.48,10420,20241209,9.02,12100,-6.12,20250117,11010,3.18,20250205,13440,-15.48,20240813,10420,9.02,20241209,0.65,N,024090,500,60 억,,359453,N,N,3,N,00,N +20250314,150348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,10,2,0.09,7884890,690,12.42,11480,11480,11360,14800,7980,11390,11427.38,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1300,-12.61,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.18,10420,20241209,9.40,12100,-5.79,20250117,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,140345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,40,2,0.35,7292030,638,11.49,11480,11480,11360,14800,7980,11390,11429.51,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1303,-12.64,0.50,12,0.01,-904.00,22684.00,13440,20240813,-14.96,10420,20241209,9.69,12100,-5.54,20250117,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,130345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,30,2,0.26,5065910,443,7.97,11480,11480,11360,14800,7980,11390,11435.46,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1302,-12.63,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.03,10420,20241209,9.60,12100,-5.62,20250117,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,120348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,40,2,0.35,5008890,438,7.88,11480,11480,11360,14800,7980,11390,11435.82,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1303,-12.64,0.50,12,0.00,-904.00,22684.00,13440,20240813,-14.96,10420,20241209,9.69,12100,-5.54,20250117,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,110345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11360,-30,5,-0.26,3889790,340,6.12,11480,11480,11360,14800,7980,11390,11440.56,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1295,-12.57,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.48,10420,20241209,9.02,12100,-6.12,20250117,11010,3.18,20250205,13440,-15.48,20240813,10420,9.02,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,100346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11370,-20,5,-0.18,3719190,325,5.85,11480,11480,11370,14800,7980,11390,11443.66,3.15,0,-22,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1296,-12.58,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.40,10420,20241209,9.12,12100,-6.03,20250117,11010,3.27,20250205,13440,-15.40,20240813,10420,9.12,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N +20250314,090347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11480,90,2,0.79,1836800,160,2.88,11480,11480,11480,14800,7980,11390,11480.00,3.15,0,-24,11736,11562,11446,11272,11156,11505,11215,60,3410,500,8420,10,1,11400000,1309,-12.70,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.58,10420,20241209,10.17,12100,-5.12,20250117,11010,4.27,20250205,13440,-14.58,20240813,10420,10.17,20241209,0.65,N,024090,500,60 억,,359453,N,N,35,N,00,N 20250313,160344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11390,10,2,0.09,63500800,5555,245.69,11400,11620,11330,14790,7970,11380,11431.29,3.14,0,-31,11473,11426,11383,11336,11293,11405,11315,60,3410,500,8420,10,1,11400000,1298,-12.60,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.25,10420,20241209,9.31,12100,-5.87,20250117,11010,3.45,20250205,13440,-15.25,20240813,10420,9.31,20241209,0.65,N,024090,500,60 억,,358084,N,N,35,N,00,N 20250313,150345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11390,10,2,0.09,63045190,5515,243.92,11400,11620,11330,14790,7970,11380,11431.58,3.14,0,-26,11473,11426,11383,11336,11293,11405,11315,60,3410,500,8420,10,1,11400000,1298,-12.60,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.25,10420,20241209,9.31,12100,-5.87,20250117,11010,3.45,20250205,13440,-15.25,20240813,10420,9.31,20241209,0.65,N,024090,500,60 억,,358084,N,N,14,N,00,N 20250313,140344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11380,0,3,0.00,57794430,5054,223.53,11400,11620,11330,14790,7970,11380,11435.38,3.14,0,-24,11473,11426,11383,11336,11293,11405,11315,60,3410,500,8420,10,1,11400000,1297,-12.59,0.50,12,0.04,-904.00,22684.00,13440,20240813,-15.33,10420,20241209,9.21,12100,-5.95,20250117,11010,3.36,20250205,13440,-15.33,20240813,10420,9.21,20241209,0.65,N,024090,500,60 억,,358084,N,N,14,N,00,N diff --git a/024110/price/prices-20250301.csv b/024110/price/prices-20250301.csv index 26aa030d6951..6ddadba6d59e 100644 --- a/024110/price/prices-20250301.csv +++ b/024110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15700,-80,5,-0.51,13769004975,876072,40.22,15730,15800,15560,20500,11050,15780,15716.75,13.81,0,-312355,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125196,4.69,0.40,12,0.11,3348.00,39698.00,16010,20240315,-1.94,12510,20240415,25.50,15870,-1.07,20250304,14310,9.71,20250106,16010,-1.94,20240315,12510,25.50,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,7501,N,00,N +20250314,150349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15700,-80,5,-0.51,12172648495,774400,35.55,15730,15800,15560,20500,11050,15780,15718.81,13.81,0,-301957,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125196,4.69,0.40,12,0.10,3348.00,39698.00,16010,20240315,-1.94,12510,20240415,25.50,15870,-1.07,20250304,14310,9.71,20250106,16010,-1.94,20240315,12510,25.50,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,140346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15740,-40,5,-0.25,9990818690,635500,29.17,15730,15800,15560,20500,11050,15780,15721.19,13.81,0,-217627,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125515,4.70,0.40,12,0.08,3348.00,39698.00,16010,20240315,-1.69,12510,20240415,25.82,15870,-0.82,20250304,14310,9.99,20250106,16010,-1.69,20240315,12510,25.82,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,130346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15720,-60,5,-0.38,8323741180,529479,24.31,15730,15800,15560,20500,11050,15780,15720.62,13.81,0,-173703,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125355,4.70,0.40,12,0.07,3348.00,39698.00,16010,20240315,-1.81,12510,20240415,25.66,15870,-0.95,20250304,14310,9.85,20250106,16010,-1.81,20240315,12510,25.66,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,120348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15740,-40,5,-0.25,6830134490,434505,19.95,15730,15800,15560,20500,11050,15780,15719.34,13.81,0,-136772,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125515,4.70,0.40,12,0.05,3348.00,39698.00,16010,20240315,-1.69,12510,20240415,25.82,15870,-0.82,20250304,14310,9.99,20250106,16010,-1.69,20240315,12510,25.82,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,110346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15740,-40,5,-0.25,5665581635,360494,16.55,15730,15800,15560,20500,11050,15780,15716.16,13.81,0,-114457,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125515,4.70,0.40,12,0.05,3348.00,39698.00,16010,20240315,-1.69,12510,20240415,25.82,15870,-0.82,20250304,14310,9.99,20250106,16010,-1.69,20240315,12510,25.82,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,100347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15770,-10,5,-0.06,4095881015,260776,11.97,15730,15800,15560,20500,11050,15780,15706.51,13.81,0,-89198,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125754,4.71,0.40,12,0.03,3348.00,39698.00,16010,20240315,-1.50,12510,20240415,26.06,15870,-0.63,20250304,14310,10.20,20250106,16010,-1.50,20240315,12510,26.06,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N +20250314,090348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15700,-80,5,-0.51,1171082375,74981,3.44,15730,15760,15560,20500,11050,15780,15618.36,13.81,0,-68147,15973,15876,15753,15656,15533,15925,15705,39871,4720,5000,11990,10,1,797425869,125196,4.69,0.40,12,0.01,3348.00,39698.00,16010,20240315,-1.94,12510,20240415,25.50,15870,-1.07,20250304,14310,9.71,20250106,16010,-1.94,20240315,12510,25.50,20240415,0.06,N,024110,5000,39871 억,,110090677,N,N,25277,N,00,N 20250313,160344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,150,2,0.96,34334409460,2177175,225.70,15630,15850,15630,20300,10950,15630,15770.16,13.85,0,-121137,15716,15672,15596,15552,15476,15695,15575,39871,4670,5000,11870,10,1,797425869,125834,4.71,0.40,12,0.27,3348.00,39698.00,16010,20240315,-1.44,12510,20240415,26.14,15870,-0.57,20250304,14310,10.27,20250106,16010,-1.44,20240315,12510,26.14,20240415,0.06,N,024110,5000,39871 억,,110416938,N,N,25219,N,00,N 20250313,150345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15730,100,2,0.64,21524725465,1365087,141.52,15630,15850,15630,20300,10950,15630,15768.03,13.85,0,127933,15716,15672,15596,15552,15476,15695,15575,39871,4670,5000,11870,10,1,797425869,125435,4.70,0.40,12,0.17,3348.00,39698.00,16010,20240315,-1.75,12510,20240415,25.74,15870,-0.88,20250304,14310,9.92,20250106,16010,-1.75,20240315,12510,25.74,20240415,0.06,N,024110,5000,39871 억,,110416938,N,N,832,N,00,N 20250313,140344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15740,110,2,0.70,18646878880,1182395,122.58,15630,15850,15630,20300,10950,15630,15770.43,13.85,0,196249,15716,15672,15596,15552,15476,15695,15575,39871,4670,5000,11870,10,1,797425869,125515,4.70,0.40,12,0.15,3348.00,39698.00,16010,20240315,-1.69,12510,20240415,25.82,15870,-0.82,20250304,14310,9.99,20250106,16010,-1.69,20240315,12510,25.82,20240415,0.06,N,024110,5000,39871 억,,110416938,N,N,832,N,00,N diff --git a/024120/price/prices-20250301.csv b/024120/price/prices-20250301.csv index a05f807c5a6d..95a689fb62b7 100644 --- a/024120/price/prices-20250301.csv +++ b/024120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,30,2,0.96,36919240,11808,38.01,3090,3150,3090,4055,2185,3120,3126.59,4.88,0,-143,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,362,34.24,0.33,12,0.10,92.00,9459.00,5210,20240430,-39.54,2840,20241209,10.92,3970,-20.65,20250227,2970,6.06,20250204,5210,-39.54,20240430,2840,10.92,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,0,3,0.00,27010015,8659,27.87,3090,3135,3090,4055,2185,3120,3119.30,4.88,0,-141,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,359,33.91,0.33,12,0.08,92.00,9459.00,5210,20240430,-40.12,2840,20241209,9.86,3970,-21.41,20250227,2970,5.05,20250204,5210,-40.12,20240430,2840,9.86,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,5,2,0.16,17992500,5779,18.60,3090,3130,3090,4055,2185,3120,3113.43,4.88,0,-137,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,359,33.97,0.33,12,0.05,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3970,-21.28,20250227,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-15,5,-0.48,13382735,4299,13.84,3090,3130,3090,4055,2185,3120,3112.99,4.88,0,-132,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,357,33.75,0.33,12,0.04,92.00,9459.00,5210,20240430,-40.40,2840,20241209,9.33,3970,-21.79,20250227,2970,4.55,20250204,5210,-40.40,20240430,2840,9.33,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,120348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-10,5,-0.32,11153470,3582,11.53,3090,3130,3090,4055,2185,3120,3113.75,4.88,0,-138,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,358,33.80,0.33,12,0.03,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3970,-21.66,20250227,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,110346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-5,5,-0.16,9922850,3187,10.26,3090,3130,3090,4055,2185,3120,3113.54,4.88,0,-136,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,358,33.86,0.33,12,0.03,92.00,9459.00,5210,20240430,-40.21,2840,20241209,9.68,3970,-21.54,20250227,2970,4.88,20250204,5210,-40.21,20240430,2840,9.68,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,10,2,0.32,6616640,2127,6.85,3090,3130,3090,4055,2185,3120,3110.79,4.88,0,-153,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,360,34.02,0.33,12,0.02,92.00,9459.00,5210,20240430,-39.92,2840,20241209,10.21,3970,-21.16,20250227,2970,5.39,20250204,5210,-39.92,20240430,2840,10.21,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N +20250314,090348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-10,5,-0.32,2320630,751,2.42,3090,3110,3090,4055,2185,3120,3090.05,4.88,0,-103,3176,3147,3106,3077,3036,3127,3057,58,935,500,2240,5,1,11500000,358,33.80,0.33,12,0.01,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3970,-21.66,20250227,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.12,N,024120,500,57 억,,561096,N,N,0,N,00,N 20250313,160344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-15,5,-0.48,96339013,31065,212.79,3135,3135,3065,4075,2195,3135,3101.21,4.75,0,5440,3165,3150,3125,3110,3085,3155,3115,58,940,500,2250,5,1,11500000,359,33.91,0.33,12,0.27,92.00,9459.00,5210,20240430,-40.12,2840,20241209,9.86,3970,-21.41,20250227,2970,5.05,20250204,5210,-40.12,20240430,2840,9.86,20241209,1.12,N,024120,500,57 억,,545856,N,N,0,N,00,N 20250313,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-20,5,-0.64,92599103,29865,204.57,3135,3135,3065,4075,2195,3135,3100.59,4.75,0,5534,3165,3150,3125,3110,3085,3155,3115,58,940,500,2250,5,1,11500000,358,33.86,0.33,12,0.26,92.00,9459.00,5210,20240430,-40.21,2840,20241209,9.68,3970,-21.54,20250227,2970,4.88,20250204,5210,-40.21,20240430,2840,9.68,20241209,1.12,N,024120,500,57 억,,545856,N,N,0,N,00,N 20250313,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-10,5,-0.32,80774758,26068,178.56,3135,3135,3065,4075,2195,3135,3098.62,4.75,0,5575,3165,3150,3125,3110,3085,3155,3115,58,940,500,2250,5,1,11500000,359,33.97,0.33,12,0.23,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3970,-21.28,20250227,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.12,N,024120,500,57 억,,545856,N,N,0,N,00,N diff --git a/024720/price/prices-20250301.csv b/024720/price/prices-20250301.csv index 59d1ca70f0d0..1f5e7eeedbe2 100644 --- a/024720/price/prices-20250301.csv +++ b/024720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,60,2,0.85,146150660,20661,45.89,7020,7140,7000,9200,4960,7080,7073.68,19.04,0,7450,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2449,-71.40,0.44,12,0.06,-100.00,16362.00,12140,20240626,-41.19,6180,20241209,15.53,7500,-4.80,20250226,6600,8.18,20250203,12140,-41.19,20240626,6180,15.53,20241209,1.27,N,024720,500,184 억,,6529596,N,N,11,N,00,N +20250314,150349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,40,2,0.56,135040620,19102,42.43,7020,7120,7000,9200,4960,7080,7069.45,19.04,0,6808,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2442,-71.20,0.44,12,0.06,-100.00,16362.00,12140,20240626,-41.35,6180,20241209,15.21,7500,-5.07,20250226,6600,7.88,20250203,12140,-41.35,20240626,6180,15.21,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,140346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,30,2,0.42,94480510,13390,29.74,7020,7110,7000,9200,4960,7080,7056.05,19.04,0,4279,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2438,-71.10,0.43,12,0.04,-100.00,16362.00,12140,20240626,-41.43,6180,20241209,15.05,7500,-5.20,20250226,6600,7.73,20250203,12140,-41.43,20240626,6180,15.05,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,130346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-20,5,-0.28,83406240,11830,26.28,7020,7100,7000,9200,4960,7080,7050.40,19.04,0,3095,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2421,-70.60,0.43,12,0.03,-100.00,16362.00,12140,20240626,-41.85,6180,20241209,14.24,7500,-5.87,20250226,6600,6.97,20250203,12140,-41.85,20240626,6180,14.24,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,120348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,-30,5,-0.42,79621890,11295,25.09,7020,7100,7000,9200,4960,7080,7049.30,19.04,0,3022,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2418,-70.50,0.43,12,0.03,-100.00,16362.00,12140,20240626,-41.93,6180,20241209,14.08,7500,-6.00,20250226,6600,6.82,20250203,12140,-41.93,20240626,6180,14.08,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,110346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,70424220,9994,22.20,7020,7100,7000,9200,4960,7080,7046.65,19.04,0,2867,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2435,-71.00,0.43,12,0.03,-100.00,16362.00,12140,20240626,-41.52,6180,20241209,14.89,7500,-5.33,20250226,6600,7.58,20250203,12140,-41.52,20240626,6180,14.89,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,100347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,62183190,8830,19.61,7020,7080,7000,9200,4960,7080,7042.26,19.04,0,3914,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2428,-70.80,0.43,12,0.03,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N +20250314,090348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-10,5,-0.14,1151330,164,0.36,7020,7070,7020,9200,4960,7080,7020.30,19.04,0,-24,7286,7182,7096,6992,6906,7140,6950,185,2120,500,5090,10,1,34296259,2425,-70.70,0.43,12,0.00,-100.00,16362.00,12140,20240626,-41.76,6180,20241209,14.40,7500,-5.73,20250226,6600,7.12,20250203,12140,-41.76,20240626,6180,14.40,20241209,1.27,N,024720,500,184 억,,6529596,N,N,105,N,00,N 20250313,160344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-60,5,-0.84,318685120,44872,128.98,7190,7200,7010,9280,5000,7140,7102.09,19.01,0,-3325,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2428,-70.80,0.43,12,0.13,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.27,N,024720,500,184 억,,6520978,N,N,105,N,00,N 20250313,150345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7010,-130,5,-1.82,288400150,40574,116.62,7190,7200,7010,9280,5000,7140,7108.00,19.01,0,-3596,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2404,-70.10,0.43,12,0.12,-100.00,16362.00,12140,20240626,-42.26,6180,20241209,13.43,7500,-6.53,20250226,6600,6.21,20250203,12140,-42.26,20240626,6180,13.43,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N 20250313,140345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-60,5,-0.84,242621740,34071,97.93,7190,7200,7050,9280,5000,7140,7121.06,19.01,0,-5074,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2428,-70.80,0.43,12,0.10,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N diff --git a/024740/price/prices-20250301.csv b/024740/price/prices-20250301.csv index 0d174b253de8..257d80cbe449 100644 --- a/024740/price/prices-20250301.csv +++ b/024740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,5,2,0.22,2619747193,1134336,76.56,2320,2337,2280,3020,1630,2325,2309.33,2.54,0,124830,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,767,9.83,0.61,12,3.45,237.00,3808.00,3955,20241030,-41.09,1776,20240909,31.19,2800,-16.79,20250305,1903,22.44,20250203,3955,-41.09,20241030,1776,31.19,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-15,5,-0.65,2247342734,973993,65.74,2320,2337,2280,3020,1630,2325,2307.34,2.54,0,155390,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,760,9.75,0.61,12,2.96,237.00,3808.00,3955,20241030,-41.59,1776,20240909,30.07,2800,-17.50,20250305,1903,21.39,20250203,3955,-41.59,20241030,1776,30.07,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-5,5,-0.22,1934883073,838374,56.59,2320,2337,2280,3020,1630,2325,2307.88,2.54,0,122445,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,763,9.79,0.61,12,2.55,237.00,3808.00,3955,20241030,-41.34,1776,20240909,30.63,2800,-17.14,20250305,1903,21.91,20250203,3955,-41.34,20241030,1776,30.63,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,130347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,0,3,0.00,1660134939,720052,48.60,2320,2335,2280,3020,1630,2325,2305.56,2.54,0,122869,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,765,9.81,0.61,12,2.19,237.00,3808.00,3955,20241030,-41.21,1776,20240909,30.91,2800,-16.96,20250305,1903,22.18,20250203,3955,-41.21,20241030,1776,30.91,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-10,5,-0.43,1525245492,661897,44.67,2320,2335,2280,3020,1630,2325,2304.33,2.54,0,131749,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,762,9.77,0.61,12,2.01,237.00,3808.00,3955,20241030,-41.47,1776,20240909,30.35,2800,-17.32,20250305,1903,21.65,20250203,3955,-41.47,20241030,1776,30.35,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,110346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-25,5,-1.08,1342851840,582909,39.34,2320,2335,2280,3020,1630,2325,2303.68,2.54,0,122545,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,757,9.70,0.60,12,1.77,237.00,3808.00,3955,20241030,-41.85,1776,20240909,29.50,2800,-17.86,20250305,1903,20.86,20250203,3955,-41.85,20241030,1776,29.50,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-15,5,-0.65,727275904,314535,21.23,2320,2335,2280,3020,1630,2325,2312.20,2.54,0,10431,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,760,9.75,0.61,12,0.96,237.00,3808.00,3955,20241030,-41.59,1776,20240909,30.07,2800,-17.50,20250305,1903,21.39,20250203,3955,-41.59,20241030,1776,30.07,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N +20250314,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-20,5,-0.86,218720035,94813,6.40,2320,2330,2280,3020,1630,2325,2306.72,2.54,0,5155,2421,2372,2341,2292,2261,2397,2317,164,695,500,1440,5,1,32897049,758,9.73,0.61,12,0.29,237.00,3808.00,3955,20241030,-41.72,1776,20240909,29.79,2800,-17.68,20250305,1903,21.12,20250203,3955,-41.72,20241030,1776,29.79,20240909,9.18,N,024740,500,164 억,,835370,N,N,0,N,00,N 20250313,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,5,2,0.22,3379824363,1441824,83.36,2315,2390,2310,3015,1625,2320,2344.21,2.51,0,9435,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,765,9.81,0.61,12,4.38,237.00,3808.00,3955,20241030,-41.21,1776,20240909,30.91,2800,-16.96,20250305,1903,22.18,20250203,3955,-41.21,20241030,1776,30.91,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N 20250313,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-10,5,-0.43,3191155128,1360577,78.66,2315,2390,2310,3015,1625,2320,2345.46,2.51,0,11130,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,760,9.75,0.61,12,4.14,237.00,3808.00,3955,20241030,-41.59,1776,20240909,30.07,2800,-17.50,20250305,1903,21.39,20250203,3955,-41.59,20241030,1776,30.07,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N 20250313,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,10,2,0.43,2824380799,1202831,69.54,2315,2390,2315,3015,1625,2320,2348.14,2.51,0,10198,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,767,9.83,0.61,12,3.66,237.00,3808.00,3955,20241030,-41.09,1776,20240909,31.19,2800,-16.79,20250305,1903,22.44,20250203,3955,-41.09,20241030,1776,31.19,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N diff --git a/024800/price/prices-20250301.csv b/024800/price/prices-20250301.csv index 054c4c12e19e..f1674b1ecc12 100644 --- a/024800/price/prices-20250301.csv +++ b/024800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1862,3,2,0.16,3126480,1678,19.05,1855,1866,1850,2415,1302,1859,1863.22,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,690,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.33,1844,20250311,0.98,1933,-3.67,20250124,1844,0.98,20250311,2280,-18.33,20240620,1844,0.98,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,150350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1863,4,2,0.22,2938417,1577,17.90,1855,1866,1850,2415,1302,1859,1863.30,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,690,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.29,1844,20250311,1.03,1933,-3.62,20250124,1844,1.03,20250311,2280,-18.29,20240620,1844,1.03,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,140347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1866,7,2,0.38,2932825,1574,17.87,1855,1866,1850,2415,1302,1859,1863.29,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,691,1.24,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.16,1844,20250311,1.19,1933,-3.47,20250124,1844,1.19,20250311,2280,-18.16,20240620,1844,1.19,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,130347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1864,5,2,0.27,694801,374,4.25,1855,1866,1850,2415,1302,1859,1857.76,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,691,1.24,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.25,1844,20250311,1.08,1933,-3.57,20250124,1844,1.08,20250311,2280,-18.25,20240620,1844,1.08,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,120349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1864,5,2,0.27,694801,374,4.25,1855,1866,1850,2415,1302,1859,1857.76,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,691,1.24,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.25,1844,20250311,1.08,1933,-3.57,20250124,1844,1.08,20250311,2280,-18.25,20240620,1844,1.08,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,110347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1860,1,2,0.05,692937,373,4.23,1855,1866,1850,2415,1302,1859,1857.74,0.21,0,-210,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,689,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.42,1844,20250311,0.87,1933,-3.78,20250124,1844,0.87,20250311,2280,-18.42,20240620,1844,0.87,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,100348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1866,7,2,0.38,407660,220,2.50,1855,1866,1850,2415,1302,1859,1853.00,0.21,0,-200,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,691,1.24,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.16,1844,20250311,1.19,1933,-3.47,20250124,1844,1.19,20250311,2280,-18.16,20240620,1844,1.19,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N +20250314,090349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1850,-9,5,-0.48,370500,200,2.27,1855,1855,1850,2415,1302,1859,1852.50,0.21,0,-200,1896,1877,1861,1842,1826,1887,1852,185,556,500,1330,1,1,37051812,685,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.86,1844,20250311,0.33,1933,-4.29,20250124,1844,0.33,20250311,2280,-18.86,20240620,1844,0.33,20250311,0.56,N,024800,500,185 억,,78444,N,N,0,N,00,N 20250313,160345,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1859,9,2,0.49,16411308,8800,155.83,1850,1880,1845,2405,1295,1850,1864.92,0.18,0,-25,1873,1861,1853,1841,1833,1857,1837,185,555,500,1330,1,1,37051812,689,1.23,0.16,12,0.02,1509.00,11755.00,2300,20240229,-19.17,1844,20250311,0.81,1933,-3.83,20250124,1844,0.81,20250311,2280,-18.46,20240620,1844,0.81,20250311,0.58,N,024800,500,185 억,,68469,N,N,0,N,00,N 20250313,150346,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1859,9,2,0.49,16331371,8757,155.07,1850,1880,1845,2405,1295,1850,1864.95,0.18,0,-25,1873,1861,1853,1841,1833,1857,1837,185,555,500,1330,1,1,37051812,689,1.23,0.16,12,0.02,1509.00,11755.00,2300,20240229,-19.17,1844,20250311,0.81,1933,-3.83,20250124,1844,0.81,20250311,2280,-18.46,20240620,1844,0.81,20250311,0.58,N,024800,500,185 억,,68469,N,N,0,N,00,N 20250313,140345,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1855,5,2,0.27,11095815,5926,104.94,1850,1880,1850,2405,1295,1850,1872.40,0.18,0,-25,1873,1861,1853,1841,1833,1857,1837,185,555,500,1330,1,1,37051812,687,1.23,0.16,12,0.02,1509.00,11755.00,2300,20240229,-19.35,1844,20250311,0.60,1933,-4.04,20250124,1844,0.60,20250311,2280,-18.64,20240620,1844,0.60,20250311,0.58,N,024800,500,185 억,,68469,N,N,0,N,00,N diff --git a/024810/price/prices-20250301.csv b/024810/price/prices-20250301.csv index 0e18813468b6..88b15d7fcb44 100644 --- a/024810/price/prices-20250301.csv +++ b/024810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160348,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,150350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,140347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,130347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,120349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,110347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,100348,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250314,090349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240304,0.00,899,20240304,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240314,899,0.00,20240314,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250313,160345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250313,150346,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250313,140346,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250301.csv b/024830/price/prices-20250301.csv index f85b513166aa..e1c276d66c5e 100644 --- a/024830/price/prices-20250301.csv +++ b/024830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,190,2,2.45,163640560,20821,86.33,7730,8010,7680,10070,5430,7750,7859.40,0.62,0,292,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,663,5.21,0.19,12,0.25,1525.00,42723.00,13000,20250123,-38.92,5530,20241210,43.58,13000,-38.92,20250123,5830,36.19,20250102,13000,-38.92,20250123,5530,43.58,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,130,2,1.68,154984510,19724,81.78,7730,8010,7680,10070,5430,7750,7857.66,0.62,0,662,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,658,5.17,0.18,12,0.24,1525.00,42723.00,13000,20250123,-39.38,5530,20241210,42.50,13000,-39.38,20250123,5830,35.16,20250102,13000,-39.38,20250123,5530,42.50,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,100,2,1.29,130702400,16634,68.97,7730,8010,7680,10070,5430,7750,7857.54,0.62,0,1118,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,655,5.15,0.18,12,0.20,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,130347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7800,50,2,0.65,97259140,12348,51.20,7730,8010,7680,10070,5430,7750,7876.51,0.62,0,-796,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,651,5.11,0.18,12,0.15,1525.00,42723.00,13000,20250123,-40.00,5530,20241210,41.05,13000,-40.00,20250123,5830,33.79,20250102,13000,-40.00,20250123,5530,41.05,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,120350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,170,2,2.19,78738130,9985,41.40,7730,8010,7680,10070,5430,7750,7885.64,0.62,0,-390,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,661,5.19,0.19,12,0.12,1525.00,42723.00,13000,20250123,-39.08,5530,20241210,43.22,13000,-39.08,20250123,5830,35.85,20250102,13000,-39.08,20250123,5530,43.22,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,120,2,1.55,68899240,8738,36.23,7730,8010,7680,10070,5430,7750,7885.01,0.62,0,731,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,657,5.16,0.18,12,0.10,1525.00,42723.00,13000,20250123,-39.46,5530,20241210,42.31,13000,-39.46,20250123,5830,34.99,20250102,13000,-39.46,20250123,5530,42.31,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,160,2,2.06,40520230,5143,21.33,7730,8010,7680,10070,5430,7750,7878.71,0.62,0,408,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,660,5.19,0.19,12,0.06,1525.00,42723.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N +20250314,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,150,2,1.94,538570,69,0.29,7730,7900,7720,10070,5430,7750,7805.36,0.62,0,-3,8116,7932,7776,7592,7436,7855,7515,42,2320,500,5420,10,1,8350000,660,5.18,0.18,12,0.00,1525.00,42723.00,13000,20250123,-39.23,5530,20241210,42.86,13000,-39.23,20250123,5830,35.51,20250102,13000,-39.23,20250123,5530,42.86,20241210,0.47,N,024830,500,41 억,,51866,N,N,0,N,00,N 20250313,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-220,5,-2.76,187580980,24069,82.54,7960,7960,7620,10360,5580,7970,7793.47,0.61,0,1289,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,647,5.08,0.18,12,0.29,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N 20250313,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-220,5,-2.76,177542510,22771,78.09,7960,7960,7620,10360,5580,7970,7796.87,0.61,0,1888,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,647,5.08,0.18,12,0.27,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N 20250313,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7820,-150,5,-1.88,164454660,21076,72.28,7960,7960,7620,10360,5580,7970,7802.94,0.61,0,1382,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,653,5.13,0.18,12,0.25,1525.00,42723.00,13000,20250123,-39.85,5530,20241210,41.41,13000,-39.85,20250123,5830,34.13,20250102,13000,-39.85,20250123,5530,41.41,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N diff --git a/024840/price/prices-20250301.csv b/024840/price/prices-20250301.csv index c960dde3f180..e4c63ed17056 100644 --- a/024840/price/prices-20250301.csv +++ b/024840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,55,2,2.66,1180599168,561619,80.95,2085,2135,2065,2680,1450,2065,2102.16,2.33,0,90775,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,740,1060.00,0.61,12,1.61,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,2580,-17.83,20250122,1904,11.34,20250102,4745,-55.32,20240521,1320,60.61,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,60,2,2.91,1067194319,508176,73.24,2085,2135,2065,2680,1450,2065,2100.08,2.33,0,74351,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,742,1062.50,0.62,12,1.46,2.00,3451.00,4745,20240521,-55.22,1279,20240311,66.15,2580,-17.64,20250122,1904,11.61,20250102,4745,-55.22,20240521,1320,60.98,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,45,2,2.18,886834569,423191,60.99,2085,2120,2065,2680,1450,2065,2095.62,2.33,0,54435,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,737,1055.00,0.61,12,1.21,2.00,3451.00,4745,20240521,-55.53,1279,20240311,64.97,2580,-18.22,20250122,1904,10.82,20250102,4745,-55.53,20240521,1320,59.85,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,30,2,1.45,664216407,317648,45.78,2085,2115,2065,2680,1450,2065,2091.08,2.33,0,79838,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,731,1047.50,0.61,12,0.91,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,2580,-18.80,20250122,1904,10.03,20250102,4745,-55.85,20240521,1320,58.71,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,25,2,1.21,539446330,258027,37.19,2085,2115,2065,2680,1450,2065,2090.70,2.33,0,77454,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,730,1045.00,0.61,12,0.74,2.00,3451.00,4745,20240521,-55.95,1279,20240311,63.41,2580,-18.99,20250122,1904,9.77,20250102,4745,-55.95,20240521,1320,58.33,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,110348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,20,2,0.97,455320354,217719,31.38,2085,2115,2065,2680,1450,2065,2091.37,2.33,0,57159,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,728,1042.50,0.60,12,0.62,2.00,3451.00,4745,20240521,-56.06,1279,20240311,63.02,2580,-19.19,20250122,1904,9.51,20250102,4745,-56.06,20240521,1320,57.95,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,100348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,15,2,0.73,332695649,158724,22.88,2085,2115,2080,2680,1450,2065,2096.14,2.33,0,24652,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,726,1040.00,0.60,12,0.45,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1320,57.58,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N +20250314,090350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,25,2,1.21,64327310,30734,4.43,2085,2110,2080,2680,1450,2065,2093.41,2.33,0,-12271,2165,2115,2065,2015,1965,2140,2040,175,615,500,1320,5,1,34909199,730,1045.00,0.61,12,0.09,2.00,3451.00,4745,20240521,-55.95,1279,20240311,63.41,2580,-18.99,20250122,1904,9.77,20250102,4745,-55.95,20240521,1320,58.33,20240326,6.74,N,024840,500,174 억,,813089,N,N,0,N,00,N 20250313,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,65,2,3.25,1427912028,688824,245.95,2015,2115,2015,2600,1400,2000,2073.02,2.02,0,97083,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,721,1032.50,0.60,12,1.97,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1292,59.83,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N 20250313,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,45,2,2.25,1366818998,659164,235.36,2015,2115,2015,2600,1400,2000,2073.56,2.02,0,107724,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,714,1022.50,0.59,12,1.89,2.00,3451.00,4745,20240521,-56.90,1279,20240311,59.89,2580,-20.74,20250122,1904,7.41,20250102,4745,-56.90,20240521,1292,58.28,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N 20250313,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,65,2,3.25,1259665909,606993,216.73,2015,2115,2015,2600,1400,2000,2075.26,2.02,0,125523,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,721,1032.50,0.60,12,1.74,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1292,59.83,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N diff --git a/024850/price/prices-20250301.csv b/024850/price/prices-20250301.csv index f3fa620d4fd1..feee4b79c77a 100644 --- a/024850/price/prices-20250301.csv +++ b/024850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,15,2,0.61,1337995108,535557,79.16,2490,2590,2395,3190,1720,2455,2498.39,1.50,0,-16578,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3564,-224.55,2.88,12,0.37,-11.00,858.00,7110,20240328,-65.26,2080,20250310,18.75,3190,-22.57,20250219,2080,18.75,20250310,7110,-65.26,20240328,2080,18.75,20250310,0.03,N,024850,500,721 억,,2160521,N,N,1,N,00,N +20250314,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,30,2,1.22,1247779628,499100,73.77,2490,2590,2395,3190,1720,2455,2500.06,1.50,0,-14670,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3586,-225.91,2.90,12,0.35,-11.00,858.00,7110,20240328,-65.05,2080,20250310,19.47,3190,-22.10,20250219,2080,19.47,20250310,7110,-65.05,20240328,2080,19.47,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,140348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,40,2,1.63,1046886888,418055,61.79,2490,2590,2395,3190,1720,2455,2504.18,1.50,0,-13885,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3600,-226.82,2.91,12,0.29,-11.00,858.00,7110,20240328,-64.91,2080,20250310,19.95,3190,-21.79,20250219,2080,19.95,20250310,7110,-64.91,20240328,2080,19.95,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,130348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,40,2,1.63,929329344,370725,54.79,2490,2590,2395,3190,1720,2455,2506.79,1.50,0,-30882,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3600,-226.82,2.91,12,0.26,-11.00,858.00,7110,20240328,-64.91,2080,20250310,19.95,3190,-21.79,20250219,2080,19.95,20250310,7110,-64.91,20240328,2080,19.95,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,50,2,2.04,788821924,314701,46.51,2490,2590,2395,3190,1720,2455,2506.58,1.50,0,-13054,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3615,-227.73,2.92,12,0.22,-11.00,858.00,7110,20240328,-64.77,2080,20250310,20.43,3190,-21.47,20250219,2080,20.43,20250310,7110,-64.77,20240328,2080,20.43,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,110348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,115,2,4.68,657643064,263111,38.89,2490,2590,2395,3190,1720,2455,2499.49,1.50,0,-4957,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3709,-233.64,3.00,12,0.18,-11.00,858.00,7110,20240328,-63.85,2080,20250310,23.56,3190,-19.44,20250219,2080,23.56,20250310,7110,-63.85,20240328,2080,23.56,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,35,2,1.43,347936512,141678,20.94,2490,2510,2395,3190,1720,2455,2455.83,1.50,0,-6855,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3593,-226.36,2.90,12,0.10,-11.00,858.00,7110,20240328,-64.98,2080,20250310,19.71,3190,-21.94,20250219,2080,19.71,20250310,7110,-64.98,20240328,2080,19.71,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N +20250314,090350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,5,2,0.20,32129370,13042,1.93,2490,2500,2450,3190,1720,2455,2463.53,1.50,0,-7705,2685,2570,2490,2375,2295,2530,2335,722,735,500,1710,5,1,144304123,3550,-223.64,2.87,12,0.01,-11.00,858.00,7110,20240328,-65.40,2080,20250310,18.27,3190,-22.88,20250219,2080,18.27,20250310,7110,-65.40,20240328,2080,18.27,20250310,0.03,N,024850,500,721 억,,2160521,N,N,0,N,00,N 20250313,160346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-85,5,-3.35,1662684360,669799,139.06,2570,2605,2410,3300,1780,2540,2482.36,1.48,0,-19307,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3543,-223.18,2.86,12,0.46,-11.00,858.00,7110,20240328,-65.47,2080,20250310,18.03,3190,-23.04,20250219,2080,18.03,20250310,7110,-65.47,20240328,2080,18.03,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N 20250313,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-70,5,-2.76,1571268224,632359,131.29,2570,2605,2410,3300,1780,2540,2484.77,1.48,0,-15580,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3564,-224.55,2.88,12,0.44,-11.00,858.00,7110,20240328,-65.26,2080,20250310,18.75,3190,-22.57,20250219,2080,18.75,20250310,7110,-65.26,20240328,2080,18.75,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N 20250313,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-105,5,-4.13,1329383534,533502,110.77,2570,2605,2410,3300,1780,2540,2491.81,1.48,0,-1135,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3514,-221.36,2.84,12,0.37,-11.00,858.00,7110,20240328,-65.75,2080,20250310,17.07,3190,-23.67,20250219,2080,17.07,20250310,7110,-65.75,20240328,2080,17.07,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N diff --git a/024880/price/prices-20250301.csv b/024880/price/prices-20250301.csv index ff5adbbd7c7b..c15a4f9ed4c7 100644 --- a/024880/price/prices-20250301.csv +++ b/024880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,80,2,1.92,202734340,48111,94.29,4185,4260,4160,5410,2920,4165,4213.87,0.94,0,24175,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,878,4.34,0.41,12,0.23,977.00,10453.00,6100,20240718,-30.41,3335,20241209,27.29,4580,-7.31,20250204,3800,11.71,20250109,6100,-30.41,20240718,3335,27.29,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,75,2,1.80,196268040,46582,91.29,4185,4260,4160,5410,2920,4165,4213.39,0.94,0,24119,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,877,4.34,0.41,12,0.23,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,85,2,2.04,172383155,40934,80.22,4185,4260,4160,5410,2920,4165,4211.25,0.94,0,22092,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,879,4.35,0.41,12,0.20,977.00,10453.00,6100,20240718,-30.33,3335,20241209,27.44,4580,-7.21,20250204,3800,11.84,20250109,6100,-30.33,20240718,3335,27.44,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,70,2,1.68,148844995,35368,69.32,4185,4260,4160,5410,2920,4165,4208.47,0.94,0,20984,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,876,4.33,0.41,12,0.17,977.00,10453.00,6100,20240718,-30.57,3335,20241209,26.99,4580,-7.53,20250204,3800,11.45,20250109,6100,-30.57,20240718,3335,26.99,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,60,2,1.44,114567860,27265,53.44,4185,4235,4160,5410,2920,4165,4202.01,0.94,0,15761,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,874,4.32,0.40,12,0.13,977.00,10453.00,6100,20240718,-30.74,3335,20241209,26.69,4580,-7.75,20250204,3800,11.18,20250109,6100,-30.74,20240718,3335,26.69,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,110348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,40,2,0.96,84249135,20068,39.33,4185,4235,4160,5410,2920,4165,4198.18,0.94,0,9421,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,870,4.30,0.40,12,0.10,977.00,10453.00,6100,20240718,-31.07,3335,20241209,26.09,4580,-8.19,20250204,3800,10.66,20250109,6100,-31.07,20240718,3335,26.09,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,100349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,40,2,0.96,54037245,12865,25.21,4185,4235,4160,5410,2920,4165,4200.33,0.94,0,8580,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,870,4.30,0.40,12,0.06,977.00,10453.00,6100,20240718,-31.07,3335,20241209,26.09,4580,-8.19,20250204,3800,10.66,20250109,6100,-31.07,20240718,3335,26.09,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N +20250314,090350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,40,2,0.96,5997210,1430,2.80,4185,4205,4175,5410,2920,4165,4193.85,0.94,0,1170,4344,4254,4202,4112,4060,4228,4086,103,1245,500,2830,5,1,20682798,870,4.30,0.40,12,0.01,977.00,10453.00,6100,20240718,-31.07,3335,20241209,26.09,4580,-8.19,20250204,3800,10.66,20250109,6100,-31.07,20240718,3335,26.09,20241209,3.09,N,024880,500,103 억,,193694,N,N,0,N,00,N 20250313,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-30,5,-0.72,214540243,50975,106.04,4220,4292,4150,5450,2940,4195,4208.75,0.73,0,11982,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,861,4.26,0.40,12,0.25,977.00,10453.00,6100,20240718,-31.72,3335,20241209,24.89,4580,-9.06,20250204,3800,9.61,20250109,6100,-31.72,20240718,3335,24.89,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N 20250313,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-15,5,-0.36,184759483,43839,91.19,4220,4292,4150,5450,2940,4195,4214.50,0.73,0,12061,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,865,4.28,0.40,12,0.21,977.00,10453.00,6100,20240718,-31.48,3335,20241209,25.34,4580,-8.73,20250204,3800,10.00,20250109,6100,-31.48,20240718,3335,25.34,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N 20250313,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,0,3,0.00,181952163,43168,89.80,4220,4292,4150,5450,2940,4195,4214.98,0.73,0,11663,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,868,4.29,0.40,12,0.21,977.00,10453.00,6100,20240718,-31.23,3335,20241209,25.79,4580,-8.41,20250204,3800,10.39,20250109,6100,-31.23,20240718,3335,25.79,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N diff --git a/024890/price/prices-20250301.csv b/024890/price/prices-20250301.csv index 4b39c39fb1e6..669e09f01197 100644 --- a/024890/price/prices-20250301.csv +++ b/024890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,962,-6,5,-0.62,22969031,23809,115.50,972,978,960,1258,678,968,964.72,0.38,0,-14,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,397,-4.08,0.74,12,0.06,-236.00,1302.00,2210,20240312,-56.47,950,20250311,1.26,1187,-18.96,20250106,950,1.26,20250311,1995,-51.78,20240405,950,1.26,20250311,0.22,N,024890,500,206 억,,156489,N,N,6,N,00,N +20250314,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,21102028,21870,106.09,972,978,960,1258,678,968,964.88,0.38,0,626,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,140348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,966,-2,5,-0.21,18945983,19631,95.23,972,978,960,1258,678,968,965.11,0.38,0,816,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.29,950,20250311,1.68,1187,-18.62,20250106,950,1.68,20250311,1995,-51.58,20240405,950,1.68,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,11677029,12095,58.67,972,978,960,1258,678,968,965.44,0.38,0,40,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,0,3,0.00,10207970,10568,51.27,972,978,960,1258,678,968,965.93,0.38,0,46,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.20,950,20250311,1.89,1187,-18.45,20250106,950,1.89,20250311,1995,-51.48,20240405,950,1.89,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,110348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,970,2,2,0.21,4922942,5076,24.62,972,978,964,1258,678,968,969.85,0.38,0,46,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,400,-4.11,0.75,12,0.01,-236.00,1302.00,2210,20240312,-56.11,950,20250311,2.11,1187,-18.28,20250106,950,2.11,20250311,1995,-51.38,20240405,950,2.11,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,100349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,4838719,4989,24.20,972,978,964,1258,678,968,969.88,0.38,0,46,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.01,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N +20250314,090350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,3,2,0.31,607997,630,3.06,972,972,965,1258,678,968,965.07,0.38,0,-7,986,977,970,961,954,973,957,206,290,500,600,1,1,41249152,401,-4.11,0.75,12,0.00,-236.00,1302.00,2210,20240312,-56.06,950,20250311,2.21,1187,-18.20,20250106,950,2.21,20250311,1995,-51.33,20240405,950,2.21,20250311,0.22,N,024890,500,206 억,,156489,N,N,20,N,00,N 20250313,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,0,3,0.00,19915966,20613,67.05,979,979,963,1258,678,968,966.18,0.36,0,-276,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.20,950,20250311,1.89,1187,-18.45,20250106,950,1.89,20250311,1995,-51.48,20240405,950,1.89,20250311,0.22,N,024890,500,206 억,,149065,N,N,20,N,00,N 20250313,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,18374934,19021,61.87,979,979,963,1258,678,968,966.03,0.36,0,-199,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N 20250313,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,964,-4,5,-0.41,17800756,18426,59.93,979,979,963,1258,678,968,966.07,0.36,0,-218,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.08,0.74,12,0.04,-236.00,1302.00,2210,20240312,-56.38,950,20250311,1.47,1187,-18.79,20250106,950,1.47,20250311,1995,-51.68,20240405,950,1.47,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N diff --git a/024900/price/prices-20250301.csv b/024900/price/prices-20250301.csv index fdae0a68960d..d70e6b436c13 100644 --- a/024900/price/prices-20250301.csv +++ b/024900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,70,2,2.55,128727294,45954,69.29,2765,2820,2750,3575,1925,2750,2801.22,1.24,0,7027,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,918,7.40,0.96,12,0.14,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2645,6.62,20250304,5980,-52.84,20240415,2615,7.84,20241209,1.11,N,024900,500,162 억,,404124,N,N,10,N,00,N +20250314,150352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2815,65,2,2.36,119532976,42692,64.37,2765,2815,2750,3575,1925,2750,2799.89,1.24,0,6450,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,917,7.39,0.96,12,0.13,381.00,2924.00,5980,20240415,-52.93,2615,20241209,7.65,3140,-10.35,20250110,2645,6.43,20250304,5980,-52.93,20240415,2615,7.65,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,60,2,2.18,70010722,25077,37.81,2765,2815,2750,3575,1925,2750,2791.83,1.24,0,2114,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,915,7.38,0.96,12,0.08,381.00,2924.00,5980,20240415,-53.01,2615,20241209,7.46,3140,-10.51,20250110,2645,6.24,20250304,5980,-53.01,20240415,2615,7.46,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,130349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,60,2,2.18,61828129,22160,33.41,2765,2815,2750,3575,1925,2750,2790.08,1.24,0,897,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,915,7.38,0.96,12,0.07,381.00,2924.00,5980,20240415,-53.01,2615,20241209,7.46,3140,-10.51,20250110,2645,6.24,20250304,5980,-53.01,20240415,2615,7.46,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,120351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2792,42,2,1.53,44332125,15925,24.01,2765,2800,2750,3575,1925,2750,2783.81,1.24,0,1359,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,909,7.33,0.95,12,0.05,381.00,2924.00,5980,20240415,-53.31,2615,20241209,6.77,3140,-11.08,20250110,2645,5.56,20250304,5980,-53.31,20240415,2615,6.77,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,110349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,40,2,1.45,36128801,12983,19.58,2765,2800,2750,3575,1925,2750,2782.78,1.24,0,1147,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,909,7.32,0.95,12,0.04,381.00,2924.00,5980,20240415,-53.34,2615,20241209,6.69,3140,-11.15,20250110,2645,5.48,20250304,5980,-53.34,20240415,2615,6.69,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,100350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,50,2,1.82,24494280,8802,13.27,2765,2800,2750,3575,1925,2750,2782.81,1.24,0,2528,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,912,7.35,0.96,12,0.03,381.00,2924.00,5980,20240415,-53.18,2615,20241209,7.07,3140,-10.83,20250110,2645,5.86,20250304,5980,-53.18,20240415,2615,7.07,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N +20250314,090351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,20,2,0.73,2197190,797,1.20,2765,2770,2750,3575,1925,2750,2756.83,1.24,0,-24,2840,2795,2770,2725,2700,2782,2712,163,825,500,2030,5,1,32564980,902,7.27,0.95,12,0.00,381.00,2924.00,5980,20240415,-53.68,2615,20241209,5.93,3140,-11.78,20250110,2645,4.73,20250304,5980,-53.68,20240415,2615,5.93,20241209,1.11,N,024900,500,162 억,,404124,N,N,95,N,00,N 20250313,160347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,0,3,0.00,183766674,66293,94.80,2755,2815,2745,3575,1925,2750,2772.04,1.14,0,12009,2810,2780,2740,2710,2670,2795,2725,163,825,500,2030,5,1,32564980,896,7.22,0.94,12,0.20,381.00,2924.00,5980,20240415,-54.01,2615,20241209,5.16,3140,-12.42,20250110,2645,3.97,20250304,5980,-54.01,20240415,2615,5.16,20241209,1.12,N,024900,500,162 억,,372520,N,N,95,N,00,N 20250313,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,10,2,0.36,175665569,63350,90.59,2755,2815,2745,3575,1925,2750,2772.94,1.14,0,12523,2810,2780,2740,2710,2670,2795,2725,163,825,500,2030,5,1,32564980,899,7.24,0.94,12,0.19,381.00,2924.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.12,N,024900,500,162 억,,372520,N,N,38,N,00,N 20250313,140347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,5,2,0.18,169870979,61244,87.58,2755,2815,2745,3575,1925,2750,2773.68,1.14,0,14063,2810,2780,2740,2710,2670,2795,2725,163,825,500,2030,5,1,32564980,897,7.23,0.94,12,0.19,381.00,2924.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.12,N,024900,500,162 억,,372520,N,N,38,N,00,N diff --git a/024910/price/prices-20250301.csv b/024910/price/prices-20250301.csv index 86db296bfc0d..b23429d314e7 100644 --- a/024910/price/prices-20250301.csv +++ b/024910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,59474642,32870,69.97,1781,1827,1781,2330,1258,1796,1809.39,0.91,0,-641,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,150352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,56148013,31023,66.04,1781,1827,1781,2330,1258,1796,1809.88,0.91,0,849,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,55204862,30500,64.92,1781,1827,1781,2330,1258,1796,1810.00,0.91,0,867,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,130349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1814,18,2,1.00,46901536,25875,55.08,1781,1827,1781,2330,1258,1796,1812.62,0.91,0,365,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,650,7.11,0.48,12,0.07,255.00,3796.00,3310,20240709,-45.20,1714,20250306,5.83,2205,-17.73,20250107,1714,5.83,20250306,3310,-45.20,20240709,1714,5.83,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,120351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1816,20,2,1.11,38511954,21233,45.20,1781,1827,1781,2330,1258,1796,1813.78,0.91,0,203,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,650,7.12,0.48,12,0.06,255.00,3796.00,3310,20240709,-45.14,1714,20250306,5.95,2205,-17.64,20250107,1714,5.95,20250306,3310,-45.14,20240709,1714,5.95,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,24,2,1.34,37352112,20594,43.84,1781,1827,1781,2330,1258,1796,1813.74,0.91,0,207,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,652,7.14,0.48,12,0.06,255.00,3796.00,3310,20240709,-45.02,1714,20250306,6.18,2205,-17.46,20250107,1714,6.18,20250306,3310,-45.02,20240709,1714,6.18,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1821,25,2,1.39,27603862,15230,32.42,1781,1827,1781,2330,1258,1796,1812.47,0.91,0,1762,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,652,7.14,0.48,12,0.04,255.00,3796.00,3310,20240709,-44.98,1714,20250306,6.24,2205,-17.41,20250107,1714,6.24,20250306,3310,-44.98,20240709,1714,6.24,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N +20250314,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1802,6,2,0.33,2212835,1235,2.63,1781,1802,1781,2330,1258,1796,1791.77,0.91,0,-544,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,645,7.07,0.47,12,0.00,255.00,3796.00,3310,20240709,-45.56,1714,20250306,5.13,2205,-18.28,20250107,1714,5.13,20250306,3310,-45.56,20240709,1714,5.13,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N 20250313,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1796,20,2,1.13,84366047,46961,184.50,1790,1811,1777,2305,1244,1776,1796.51,0.83,0,-10550,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,643,7.04,0.47,12,0.13,255.00,3796.00,3310,20240709,-45.74,1714,20250306,4.78,2205,-18.55,20250107,1714,4.78,20250306,3310,-45.74,20240709,1714,4.78,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N 20250313,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,18,2,1.01,81624849,45429,178.48,1790,1811,1777,2305,1244,1776,1796.76,0.83,0,-10892,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,643,7.04,0.47,12,0.13,255.00,3796.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N 20250313,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,24,2,1.35,79177908,44060,173.10,1790,1811,1777,2305,1244,1776,1797.05,0.83,0,-10700,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,645,7.06,0.47,12,0.12,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N diff --git a/024940/price/prices-20250301.csv b/024940/price/prices-20250301.csv index f4351df8490a..31da07ca01cb 100644 --- a/024940/price/prices-20250301.csv +++ b/024940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-20,5,-0.29,631203740,91238,73.22,6920,6990,6850,8990,4850,6920,6918.21,1.90,0,-4625,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,690,31.80,1.42,12,0.91,217.00,4856.00,11790,20241212,-41.48,3550,20240805,94.37,9340,-26.12,20250117,6410,7.64,20250228,11790,-41.48,20241212,3550,94.37,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,50,2,0.72,594722020,85965,68.99,6920,6990,6850,8990,4850,6920,6918.19,1.90,0,-7556,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,697,32.12,1.44,12,0.86,217.00,4856.00,11790,20241212,-40.88,3550,20240805,96.34,9340,-25.37,20250117,6410,8.74,20250228,11790,-40.88,20241212,3550,96.34,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,20,2,0.29,486546940,70371,56.48,6920,6990,6850,8990,4850,6920,6914.03,1.90,0,-13953,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,694,31.98,1.43,12,0.70,217.00,4856.00,11790,20241212,-41.14,3550,20240805,95.49,9340,-25.70,20250117,6410,8.27,20250228,11790,-41.14,20241212,3550,95.49,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-40,5,-0.58,308982670,44693,35.87,6920,6990,6850,8990,4850,6920,6913.45,1.90,0,-5677,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,688,31.71,1.42,12,0.45,217.00,4856.00,11790,20241212,-41.65,3550,20240805,93.80,9340,-26.34,20250117,6410,7.33,20250228,11790,-41.65,20241212,3550,93.80,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,222953050,32176,25.82,6920,6990,6870,8990,4850,6920,6929.17,1.90,0,-1503,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,692,31.89,1.43,12,0.32,217.00,4856.00,11790,20241212,-41.31,3550,20240805,94.93,9340,-25.91,20250117,6410,7.96,20250228,11790,-41.31,20241212,3550,94.93,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,10,2,0.14,190554780,27493,22.06,6920,6990,6870,8990,4850,6920,6931.03,1.90,0,-776,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,693,31.94,1.43,12,0.27,217.00,4856.00,11790,20241212,-41.22,3550,20240805,95.21,9340,-25.80,20250117,6410,8.11,20250228,11790,-41.22,20241212,3550,95.21,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,40,2,0.58,124186980,17920,14.38,6920,6990,6870,8990,4850,6920,6930.08,1.90,0,104,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,696,32.07,1.43,12,0.18,217.00,4856.00,11790,20241212,-40.97,3550,20240805,96.06,9340,-25.48,20250117,6410,8.58,20250228,11790,-40.97,20241212,3550,96.06,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N +20250314,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-20,5,-0.29,22565650,3272,2.63,6920,6990,6870,8990,4850,6920,6896.59,1.90,0,1024,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,690,31.80,1.42,12,0.03,217.00,4856.00,11790,20241212,-41.48,3550,20240805,94.37,9340,-26.12,20250117,6410,7.64,20250228,11790,-41.48,20241212,3550,94.37,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N 20250313,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,30,2,0.44,857758335,124538,107.33,6890,6980,6800,8950,4830,6890,6887.52,1.73,0,12520,7063,6976,6853,6766,6643,7020,6810,50,2060,500,4270,10,1,10000000,692,31.89,1.43,12,1.25,217.00,4856.00,11790,20241212,-41.31,3550,20240805,94.93,9340,-25.91,20250117,6410,7.96,20250228,11790,-41.31,20241212,3550,94.93,20240805,2.70,N,024940,500,50 억,,172906,N,N,0,N,00,N 20250313,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,30,2,0.44,740465275,107635,92.76,6890,6980,6800,8950,4830,6890,6879.41,1.73,0,8621,7063,6976,6853,6766,6643,7020,6810,50,2060,500,4270,10,1,10000000,692,31.89,1.43,12,1.08,217.00,4856.00,11790,20241212,-41.31,3550,20240805,94.93,9340,-25.91,20250117,6410,7.96,20250228,11790,-41.31,20241212,3550,94.93,20240805,2.70,N,024940,500,50 억,,172906,N,N,0,N,00,N 20250313,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-10,5,-0.15,619332875,90061,77.62,6890,6980,6800,8950,4830,6890,6876.82,1.73,0,-4101,7063,6976,6853,6766,6643,7020,6810,50,2060,500,4270,10,1,10000000,688,31.71,1.42,12,0.90,217.00,4856.00,11790,20241212,-41.65,3550,20240805,93.80,9340,-26.34,20250117,6410,7.33,20250228,11790,-41.65,20241212,3550,93.80,20240805,2.70,N,024940,500,50 억,,172906,N,N,0,N,00,N diff --git a/024950/price/prices-20250301.csv b/024950/price/prices-20250301.csv index f00db4a1d84f..4a53751e33a3 100644 --- a/024950/price/prices-20250301.csv +++ b/024950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,5,2,0.12,68411245,16378,232.15,4125,4205,4125,5410,2920,4165,4177.02,1.39,0,-266,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,554,10.86,0.53,12,0.12,384.00,7865.00,6240,20240529,-33.17,3400,20241209,22.65,4715,-11.56,20250210,4010,3.99,20250203,6240,-33.17,20240529,3400,22.65,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-25,5,-0.60,62704710,15006,212.70,4125,4205,4125,5410,2920,4165,4178.64,1.39,0,-241,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,550,10.78,0.53,12,0.11,384.00,7865.00,6240,20240529,-33.65,3400,20241209,21.76,4715,-12.20,20250210,4010,3.24,20250203,6240,-33.65,20240529,3400,21.76,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,15,2,0.36,54127175,12943,183.46,4125,4205,4125,5410,2920,4165,4181.97,1.39,0,-507,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,555,10.89,0.53,12,0.10,384.00,7865.00,6240,20240529,-33.01,3400,20241209,22.94,4715,-11.35,20250210,4010,4.24,20250203,6240,-33.01,20240529,3400,22.94,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,25,2,0.60,46935600,11224,159.09,4125,4205,4125,5410,2920,4165,4181.72,1.39,0,-573,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,556,10.91,0.53,12,0.08,384.00,7865.00,6240,20240529,-32.85,3400,20241209,23.24,4715,-11.13,20250210,4010,4.49,20250203,6240,-32.85,20240529,3400,23.24,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,39359435,9413,133.42,4125,4205,4125,5410,2920,4165,4181.39,1.39,0,-599,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,554,10.87,0.53,12,0.07,384.00,7865.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6240,-33.09,20240529,3400,22.79,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,30,2,0.72,26241480,6278,88.99,4125,4205,4125,5410,2920,4165,4179.91,1.39,0,-13,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,557,10.92,0.53,12,0.05,384.00,7865.00,6240,20240529,-32.77,3400,20241209,23.38,4715,-11.03,20250210,4010,4.61,20250203,6240,-32.77,20240529,3400,23.38,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,6014775,1444,20.47,4125,4180,4125,5410,2920,4165,4165.36,1.39,0,-60,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,554,10.87,0.53,12,0.01,384.00,7865.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6240,-33.09,20240529,3400,22.79,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N +20250314,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-30,5,-0.72,272475,66,0.94,4125,4140,4125,5410,2920,4165,4128.41,1.39,0,9,4215,4190,4155,4130,4095,4202,4142,66,1245,500,2910,5,1,13273577,549,10.77,0.53,12,0.00,384.00,7865.00,6240,20240529,-33.73,3400,20241209,21.62,4715,-12.30,20250210,4010,3.12,20250203,6240,-33.73,20240529,3400,21.62,20241209,0.88,N,024950,500,66 억,,183941,N,N,0,N,00,N 20250313,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,15,2,0.36,29266615,7042,39.95,4140,4180,4120,5390,2905,4150,4156.01,1.35,0,-697,4286,4217,4156,4087,4026,4252,4122,66,1240,500,2900,5,1,13273577,553,10.85,0.53,12,0.05,384.00,7865.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.88,N,024950,500,66 억,,178938,N,N,0,N,00,N 20250313,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,15,2,0.36,28763670,6921,39.26,4140,4180,4120,5390,2905,4150,4156.00,1.35,0,-696,4286,4217,4156,4087,4026,4252,4122,66,1240,500,2900,5,1,13273577,553,10.85,0.53,12,0.05,384.00,7865.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.88,N,024950,500,66 억,,178938,N,N,0,N,00,N 20250313,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,20,2,0.48,14515340,3492,19.81,4140,4180,4120,5390,2905,4150,4156.74,1.35,0,-325,4286,4217,4156,4087,4026,4252,4122,66,1240,500,2900,5,1,13273577,554,10.86,0.53,12,0.03,384.00,7865.00,6240,20240529,-33.17,3400,20241209,22.65,4715,-11.56,20250210,4010,3.99,20250203,6240,-33.17,20240529,3400,22.65,20241209,0.88,N,024950,500,66 억,,178938,N,N,0,N,00,N diff --git a/025000/price/prices-20250301.csv b/025000/price/prices-20250301.csv index 6c3f958885ef..4c6216359bd8 100644 --- a/025000/price/prices-20250301.csv +++ b/025000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,100,2,0.23,136784075,3120,57.37,43900,44200,43750,57000,30700,43850,43841.05,18.62,0,-504,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2127,3.28,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.45,41700,20250204,5.40,45000,-2.33,20250310,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.04,N,025000,5000,242 억,,901209,N,N,2,N,00,N +20250314,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-50,5,-0.11,131347625,2996,55.09,43900,44200,43750,57000,30700,43850,43841.00,18.62,0,-494,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2120,3.27,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,140350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-50,5,-0.11,95231875,2172,39.94,43900,44200,43750,57000,30700,43850,43845.25,18.62,0,-1009,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2120,3.27,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,130350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,50,2,0.11,84798175,1934,35.56,43900,44200,43750,57000,30700,43850,43846.01,18.62,0,-1042,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2125,3.28,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,120352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-50,5,-0.11,28962575,661,12.16,43900,44200,43750,57000,30700,43850,43816.30,18.62,0,-92,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2120,3.27,0.33,12,0.01,13404.00,132641.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,110350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43750,-100,5,-0.23,24979575,570,10.48,43900,44200,43750,57000,30700,43850,43823.82,18.62,0,-23,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2118,3.26,0.33,12,0.01,13404.00,132641.00,50200,20240705,-12.85,41700,20250204,4.92,45000,-2.78,20250310,41700,4.92,20250204,50200,-12.85,20240705,41700,4.92,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,0,3,0.00,21077775,481,8.85,43900,44200,43800,57000,30700,43850,43820.74,18.62,0,6,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2122,3.27,0.33,12,0.01,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N +20250314,090352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44200,350,2,0.80,132300,3,0.06,43900,44200,43900,57000,30700,43850,44100.00,18.62,0,2,44450,44150,44000,43700,43550,44075,43625,242,13150,5000,33320,50,1,4840000,2139,3.30,0.33,12,0.00,13404.00,132641.00,50200,20240705,-11.95,41700,20250204,6.00,45000,-1.78,20250310,41700,6.00,20250204,50200,-11.95,20240705,41700,6.00,20250204,0.04,N,025000,5000,242 억,,901209,N,N,13,N,00,N 20250313,160348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-300,5,-0.68,239517100,5438,167.27,44200,44300,43850,57300,30950,44150,44045.07,18.57,0,1259,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2122,3.27,0.33,12,0.11,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,899018,N,N,13,N,00,N 20250313,150349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-250,5,-0.57,227322800,5160,158.72,44200,44300,43900,57300,30950,44150,44054.81,18.57,0,1332,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2125,3.28,0.33,12,0.11,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N 20250313,140348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,-150,5,-0.34,214231550,4862,149.55,44200,44300,43900,57300,30950,44150,44062.43,18.57,0,1362,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2130,3.28,0.33,12,0.10,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,45000,-2.22,20250310,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N diff --git a/025320/price/prices-20250301.csv b/025320/price/prices-20250301.csv index 06841fe2d61b..8551abd6152b 100644 --- a/025320/price/prices-20250301.csv +++ b/025320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6880,-270,5,-3.78,18208409060,2622028,88.40,7140,7140,6820,9290,5010,7150,6944.48,1.75,0,-62611,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6054,41.45,4.39,12,2.98,166.00,1566.00,13940,20240612,-50.65,4730,20250305,45.45,7420,-7.28,20250312,4730,45.45,20250305,14630,-52.97,20240612,4730,45.45,20250305,4.48,N,025320,500,444 억,,1540775,N,N,171,N,00,N +20250314,150353,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,-250,5,-3.50,16499044530,2373375,80.02,7140,7140,6820,9290,5010,7150,6951.65,1.75,0,-96723,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6071,41.57,4.41,12,2.70,166.00,1566.00,13940,20240612,-50.50,4730,20250305,45.88,7420,-7.01,20250312,4730,45.88,20250305,14630,-52.84,20240612,4730,45.88,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,140350,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,-240,5,-3.36,15416596625,2216584,74.73,7140,7140,6820,9290,5010,7150,6955.04,1.75,0,-80456,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6080,41.63,4.41,12,2.52,166.00,1566.00,13940,20240612,-50.43,4730,20250305,46.09,7420,-6.87,20250312,4730,46.09,20250305,14630,-52.77,20240612,4730,46.09,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,130350,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6920,-230,5,-3.22,14177105260,2037191,68.69,7140,7140,6820,9290,5010,7150,6959.06,1.75,0,-60480,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6089,41.69,4.42,12,2.32,166.00,1566.00,13940,20240612,-50.36,4730,20250305,46.30,7420,-6.74,20250312,4730,46.30,20250305,14630,-52.70,20240612,4730,46.30,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,120352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,-240,5,-3.36,13145871410,1888762,63.68,7140,7140,6820,9290,5010,7150,6959.96,1.75,0,-61180,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6080,41.63,4.41,12,2.15,166.00,1566.00,13940,20240612,-50.43,4730,20250305,46.09,7420,-6.87,20250312,4730,46.09,20250305,14630,-52.77,20240612,4730,46.09,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,110350,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6940,-210,5,-2.94,12131943745,1742297,58.74,7140,7140,6820,9290,5010,7150,6963.09,1.75,0,-55790,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6107,41.81,4.43,12,1.98,166.00,1566.00,13940,20240612,-50.22,4730,20250305,46.72,7420,-6.47,20250312,4730,46.72,20250305,14630,-52.56,20240612,4730,46.72,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,100351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,-240,5,-3.36,8190830790,1170047,39.45,7140,7140,6860,9290,5010,7150,7000.31,1.75,0,-25524,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6080,41.63,4.41,12,1.33,166.00,1566.00,13940,20240612,-50.43,4730,20250305,46.09,7420,-6.87,20250312,4730,46.09,20250305,14630,-52.77,20240612,4730,46.09,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N +20250314,090352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7040,-110,5,-1.54,1092598865,154104,5.20,7140,7140,7040,9290,5010,7150,7089.66,1.75,0,-703,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6195,42.41,4.50,12,0.18,166.00,1566.00,13940,20240612,-49.50,4730,20250305,48.84,7420,-5.12,20250312,4730,48.84,20250305,14630,-51.88,20240612,4730,48.84,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N 20250313,160348,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7150,-10,5,-0.14,19098761715,2684983,31.27,7200,7230,7030,9300,5020,7160,7112.95,1.96,0,-313389,7620,7390,7190,6960,6760,7505,7075,444,2140,500,5150,10,1,87991570,6291,43.07,4.57,12,3.05,166.00,1566.00,13940,20240612,-48.71,4730,20250305,51.16,7420,-3.64,20250312,4730,51.16,20250305,14630,-51.13,20240612,4730,51.16,20250305,4.28,N,025320,500,444 억,,1727278,N,N,2,N,00,N 20250313,150349,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7100,-60,5,-0.84,15487010235,2178403,25.37,7200,7230,7030,9300,5020,7160,7109.28,1.96,0,-139638,7620,7390,7190,6960,6760,7505,7075,444,2140,500,5150,10,1,87991570,6247,42.77,4.53,12,2.48,166.00,1566.00,13940,20240612,-49.07,4730,20250305,50.11,7420,-4.31,20250312,4730,50.11,20250305,14630,-51.47,20240612,4730,50.11,20250305,4.28,N,025320,500,444 억,,1727278,N,N,512,N,00,N 20250313,140349,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7120,-40,5,-0.56,13265861510,1865783,21.73,7200,7230,7030,9300,5020,7160,7110.01,1.96,0,-85623,7620,7390,7190,6960,6760,7505,7075,444,2140,500,5150,10,1,87991570,6265,42.89,4.55,12,2.12,166.00,1566.00,13940,20240612,-48.92,4730,20250305,50.53,7420,-4.04,20250312,4730,50.53,20250305,14630,-51.33,20240612,4730,50.53,20250305,4.28,N,025320,500,444 억,,1727278,N,N,512,N,00,N diff --git a/025440/price/prices-20250301.csv b/025440/price/prices-20250301.csv index 061568bb73cc..b4a445e293cd 100644 --- a/025440/price/prices-20250301.csv +++ b/025440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,0,3,0.00,65717631,94656,37.70,708,708,690,903,487,695,694.28,0.00,0,-7384,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,339,31.59,0.33,12,0.19,22.00,2095.00,2439,20240408,-71.50,672,20250311,3.42,1344,-48.29,20250121,672,3.42,20250311,2510,-72.31,20240408,203,242.36,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,150354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,62097571,89442,35.63,708,708,690,903,487,695,694.28,0.00,0,-7096,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.68,0.33,12,0.18,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,1,2,0.14,60680821,87404,34.81,708,708,690,903,487,695,694.26,0.00,0,-7100,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.64,0.33,12,0.18,22.00,2095.00,2439,20240408,-71.46,672,20250311,3.57,1344,-48.21,20250121,672,3.57,20250311,2510,-72.27,20240408,203,242.86,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,56423998,81274,32.37,708,708,690,903,487,695,694.24,0.00,0,-5262,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.73,0.33,12,0.17,22.00,2095.00,2439,20240408,-71.38,672,20250311,3.87,1344,-48.07,20250121,672,3.87,20250311,2510,-72.19,20240408,203,243.84,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,120353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,50909160,73311,29.20,708,708,690,903,487,695,694.43,0.00,0,-4755,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.68,0.33,12,0.15,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,110350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,5,2,0.72,34085802,49017,19.52,708,708,691,903,487,695,695.39,0.00,0,-5607,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,341,31.82,0.33,12,0.10,22.00,2095.00,2439,20240408,-71.30,672,20250311,4.17,1344,-47.92,20250121,672,4.17,20250311,2510,-72.11,20240408,203,244.83,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,100351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,5,2,0.72,29684200,42690,17.00,708,708,691,903,487,695,695.34,0.00,0,-5613,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,341,31.82,0.33,12,0.09,22.00,2095.00,2439,20240408,-71.30,672,20250311,4.17,1344,-47.92,20250121,672,4.17,20250311,2510,-72.11,20240408,203,244.83,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250314,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,844223,1193,0.48,708,708,697,903,487,695,707.65,0.00,0,-169,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.73,0.33,12,0.00,22.00,2095.00,2439,20240408,-71.38,672,20250311,3.87,1344,-48.07,20250121,672,3.87,20250311,2510,-72.19,20240408,203,243.84,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250313,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-12,5,-1.70,176915756,250255,111.81,706,725,695,919,495,707,707.00,0.00,0,17547,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,339,31.59,0.33,12,0.51,22.00,2095.00,2439,20240408,-71.50,672,20250311,3.42,1344,-48.29,20250121,672,3.42,20250311,2510,-72.31,20240408,203,242.36,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250313,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-2,5,-0.28,159539952,225337,100.67,706,725,698,919,495,707,708.01,0.00,0,22537,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,344,32.05,0.34,12,0.46,22.00,2095.00,2439,20240408,-71.09,672,20250311,4.91,1344,-47.54,20250121,672,4.91,20250311,2510,-71.91,20240408,203,247.29,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250313,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,3,2,0.42,123803042,174808,78.10,706,725,698,919,495,707,708.22,0.00,0,21687,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,346,32.27,0.34,12,0.36,22.00,2095.00,2439,20240408,-70.89,672,20250311,5.65,1344,-47.17,20250121,672,5.65,20250311,2510,-71.71,20240408,203,249.75,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250301.csv b/025530/price/prices-20250301.csv index 449a4508baf5..2e7fbd0a270e 100644 --- a/025530/price/prices-20250301.csv +++ b/025530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-25,5,-0.80,18978425,6114,200.00,3090,3120,3075,4045,2185,3115,3104.09,0.61,0,-25,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,461,4.80,0.28,12,0.04,644.00,10852.00,4150,20240417,-25.54,3005,20250304,2.83,3355,-7.90,20250113,3005,2.83,20250304,4150,-25.54,20240417,3005,2.83,20250304,0.30,N,025530,500,74 억,,91179,N,N,2,N,00,N +20250314,150354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,17674265,5692,186.20,3090,3120,3075,4045,2185,3115,3105.11,0.61,0,308,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.04,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,140351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,17490765,5633,184.27,3090,3120,3075,4045,2185,3115,3105.05,0.61,0,338,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.04,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,130351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,16886290,5438,177.89,3090,3120,3075,4045,2185,3115,3105.24,0.61,0,180,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.04,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,120353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,16683810,5373,175.76,3090,3120,3075,4045,2185,3115,3105.12,0.61,0,180,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.04,644.00,10852.00,4150,20240417,-25.06,3005,20250304,3.49,3355,-7.30,20250113,3005,3.49,20250304,4150,-25.06,20240417,3005,3.49,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,110351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,15908100,5124,167.62,3090,3120,3075,4045,2185,3115,3104.63,0.61,0,180,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.03,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,100352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,7460695,2407,78.74,3090,3115,3080,4045,2185,3115,3099.58,0.61,0,180,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.02,644.00,10852.00,4150,20240417,-25.06,3005,20250304,3.49,3355,-7.30,20250113,3005,3.49,20250304,4150,-25.06,20240417,3005,3.49,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N +20250314,090353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-25,5,-0.80,636540,206,6.74,3090,3090,3090,4045,2185,3115,3090.00,0.61,0,177,3158,3136,3108,3086,3058,3122,3072,75,930,500,2050,5,1,14934008,461,4.80,0.28,12,0.00,644.00,10852.00,4150,20240417,-25.54,3005,20250304,2.83,3355,-7.90,20250113,3005,2.83,20250304,4150,-25.54,20240417,3005,2.83,20250304,0.30,N,025530,500,74 억,,91179,N,N,7,N,00,N 20250313,160349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-5,5,-0.16,9527245,3057,68.13,3120,3130,3080,4055,2185,3120,3116.53,0.55,0,-33,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,465,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,81412,N,N,7,N,00,N 20250313,150350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,9085115,2915,64.97,3120,3130,3080,4055,2185,3120,3116.68,0.55,0,43,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N 20250313,140349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,9016870,2893,64.48,3120,3130,3080,4055,2185,3120,3116.79,0.55,0,43,3173,3146,3093,3066,3013,3160,3080,75,935,500,2050,5,1,14934008,466,4.84,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,81412,N,N,13,N,00,N diff --git a/025540/price/prices-20250301.csv b/025540/price/prices-20250301.csv index 34ee8bb10428..b0d26e0372bb 100644 --- a/025540/price/prices-20250301.csv +++ b/025540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,3300,2,4.91,5524874350,79273,305.50,67400,70700,67200,87300,47100,67200,69693.36,27.78,0,-2325,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7343,10.07,0.79,12,0.76,7000.00,89779.00,86200,20250206,-18.21,53500,20240805,31.78,86200,-18.21,20250206,65700,7.31,20250311,86200,-18.21,20250206,53500,31.78,20240805,0.45,N,025540,500,52 억,,2892981,N,N,7,N,00,N +20250314,150354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,3200,2,4.76,5208158600,74782,288.19,67400,70700,67200,87300,47100,67200,69644.55,27.78,0,-2457,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7332,10.06,0.78,12,0.72,7000.00,89779.00,86200,20250206,-18.33,53500,20240805,31.59,86200,-18.33,20250206,65700,7.15,20250311,86200,-18.33,20250206,53500,31.59,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,140351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70600,3400,2,5.06,4607994500,66257,255.34,67400,70600,67200,87300,47100,67200,69547.29,27.78,0,2190,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7353,10.09,0.79,12,0.64,7000.00,89779.00,86200,20250206,-18.10,53500,20240805,31.96,86200,-18.10,20250206,65700,7.46,20250311,86200,-18.10,20250206,53500,31.96,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,130351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,3200,2,4.76,4047519700,58291,224.64,67400,70500,67200,87300,47100,67200,69436.44,27.78,0,4872,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7332,10.06,0.78,12,0.56,7000.00,89779.00,86200,20250206,-18.33,53500,20240805,31.59,86200,-18.33,20250206,65700,7.15,20250311,86200,-18.33,20250206,53500,31.59,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,120353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70200,3000,2,4.46,2981998900,43126,166.20,67400,70400,67200,87300,47100,67200,69146.20,27.78,0,3827,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7311,10.03,0.78,12,0.41,7000.00,89779.00,86200,20250206,-18.56,53500,20240805,31.21,86200,-18.56,20250206,65700,6.85,20250311,86200,-18.56,20250206,53500,31.21,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,110351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68500,1300,2,1.93,938181100,13795,53.16,67400,68700,67200,87300,47100,67200,68008.78,27.78,0,-327,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7134,9.79,0.76,12,0.13,7000.00,89779.00,86200,20250206,-20.53,53500,20240805,28.04,86200,-20.53,20250206,65700,4.26,20250311,86200,-20.53,20250206,53500,28.04,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,100352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68000,800,2,1.19,554425500,8178,31.52,67400,68400,67200,87300,47100,67200,67794.75,27.78,0,-957,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7082,9.71,0.76,12,0.08,7000.00,89779.00,86200,20250206,-21.11,53500,20240805,27.10,86200,-21.11,20250206,65700,3.50,20250311,86200,-21.11,20250206,53500,27.10,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N +20250314,090353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67400,200,2,0.30,92377700,1369,5.28,67400,67600,67200,87300,47100,67200,67478.23,27.78,0,-1079,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7020,9.63,0.75,12,0.01,7000.00,89779.00,86200,20250206,-21.81,53500,20240805,25.98,86200,-21.81,20250206,65700,2.59,20250311,86200,-21.81,20250206,53500,25.98,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N 20250313,160349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67200,-100,5,-0.15,1741801550,25946,73.53,67800,67800,66600,87400,47200,67300,67131.79,27.80,0,-1849,68233,67766,67133,66666,66033,68000,66900,52,20100,500,49800,100,1,10415000,6999,9.60,0.75,12,0.25,7000.00,89779.00,86200,20250206,-22.04,53500,20240805,25.61,86200,-22.04,20250206,65700,2.28,20250311,86200,-22.04,20250206,53500,25.61,20240805,0.45,N,025540,500,52 억,,2895099,N,N,14,N,00,N 20250313,150350,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66900,-400,5,-0.59,1570301250,23387,66.28,67800,67800,66600,87400,47200,67300,67144.19,27.80,0,-1034,68233,67766,67133,66666,66033,68000,66900,52,20100,500,49800,100,1,10415000,6968,9.56,0.75,12,0.22,7000.00,89779.00,86200,20250206,-22.39,53500,20240805,25.05,86200,-22.39,20250206,65700,1.83,20250311,86200,-22.39,20250206,53500,25.05,20240805,0.45,N,025540,500,52 억,,2895099,N,N,14,N,00,N 20250313,140349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66800,-500,5,-0.74,1363035450,20293,57.51,67800,67800,66600,87400,47200,67300,67167.76,27.80,0,-1263,68233,67766,67133,66666,66033,68000,66900,52,20100,500,49800,100,1,10415000,6957,9.54,0.74,12,0.19,7000.00,89779.00,86200,20250206,-22.51,53500,20240805,24.86,86200,-22.51,20250206,65700,1.67,20250311,86200,-22.51,20250206,53500,24.86,20240805,0.45,N,025540,500,52 억,,2895099,N,N,14,N,00,N diff --git a/025550/price/prices-20250301.csv b/025550/price/prices-20250301.csv index 8d2c4c946e38..5b028710aa7c 100644 --- a/025550/price/prices-20250301.csv +++ b/025550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,20,2,0.57,283057582,80107,79.05,3500,3570,3500,4585,2475,3530,3533.49,2.69,0,6689,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,906,-36.60,0.67,12,0.31,-97.00,5332.00,5220,20241216,-31.99,2720,20240909,30.51,5020,-29.28,20250117,3410,4.11,20250311,5220,-31.99,20241216,2720,30.51,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,35,2,0.99,254480867,72076,71.12,3500,3570,3500,4585,2475,3530,3530.73,2.69,0,7535,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,910,-36.75,0.67,12,0.28,-97.00,5332.00,5220,20241216,-31.70,2720,20240909,31.07,5020,-28.98,20250117,3410,4.55,20250311,5220,-31.70,20241216,2720,31.07,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,10,2,0.28,202261552,57392,56.63,3500,3560,3500,4585,2475,3530,3524.21,2.69,0,6284,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,903,-36.49,0.66,12,0.22,-97.00,5332.00,5220,20241216,-32.18,2720,20240909,30.15,5020,-29.48,20250117,3410,3.81,20250311,5220,-32.18,20241216,2720,30.15,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,130351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,0,3,0.00,177747927,50456,49.79,3500,3560,3500,4585,2475,3530,3522.83,2.69,0,5292,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,901,-36.39,0.66,12,0.20,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,0,3,0.00,156423462,44406,43.82,3500,3560,3500,4585,2475,3530,3522.57,2.69,0,4277,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,901,-36.39,0.66,12,0.17,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-20,5,-0.57,146374152,41549,41.00,3500,3560,3500,4585,2475,3530,3522.93,2.69,0,2967,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,896,-36.19,0.66,12,0.16,-97.00,5332.00,5220,20241216,-32.76,2720,20240909,29.04,5020,-30.08,20250117,3410,2.93,20250311,5220,-32.76,20241216,2720,29.04,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,100352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,5,2,0.14,84998390,24104,23.79,3500,3560,3500,4585,2475,3530,3526.32,2.69,0,3231,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,902,-36.44,0.66,12,0.09,-97.00,5332.00,5220,20241216,-32.28,2720,20240909,29.96,5020,-29.58,20250117,3410,3.67,20250311,5220,-32.28,20241216,2720,29.96,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N +20250314,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-30,5,-0.85,927500,265,0.26,3500,3500,3500,4585,2475,3530,3500.00,2.69,0,-34,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,893,-36.08,0.66,12,0.00,-97.00,5332.00,5220,20241216,-32.95,2720,20240909,28.68,5020,-30.28,20250117,3410,2.64,20250311,5220,-32.95,20241216,2720,28.68,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N 20250313,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,45,2,1.29,350759016,100310,82.12,3470,3545,3450,4530,2440,3485,3496.75,2.65,0,-3152,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,901,-36.39,0.66,12,0.39,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N 20250313,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3525,40,2,1.15,309801611,88675,72.60,3470,3545,3450,4530,2440,3485,3493.67,2.65,0,-3330,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,899,-36.34,0.66,12,0.35,-97.00,5332.00,5220,20241216,-32.47,2720,20240909,29.60,5020,-29.78,20250117,3410,3.37,20250311,5220,-32.47,20241216,2720,29.60,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N 20250313,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,45,2,1.29,270262301,77422,63.39,3470,3545,3450,4530,2440,3485,3490.77,2.65,0,-10362,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,901,-36.39,0.66,12,0.30,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N diff --git a/025560/price/prices-20250301.csv b/025560/price/prices-20250301.csv index 235bd94fbffd..ecf19b9d5558 100644 --- a/025560/price/prices-20250301.csv +++ b/025560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,134854236,169233,66.10,793,801,792,1030,556,793,796.85,2.22,0,62777,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,N,N,5,N,00,N +20250314,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,132860825,166733,65.12,793,801,792,1030,556,793,796.85,2.22,0,61140,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,476,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,1008,-20.73,20250212,749,6.68,20250203,3160,-74.72,20240329,740,7.97,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,111534676,139934,54.66,793,801,792,1030,556,793,797.05,2.22,0,44903,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.23,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,130351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,797,4,2,0.50,88488461,111065,43.38,793,801,792,1030,556,793,796.73,2.22,0,24082,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,1008,-20.93,20250212,749,6.41,20250203,3160,-74.78,20240329,740,7.70,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,84272673,105776,41.31,793,801,792,1030,556,793,796.71,2.22,0,23848,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.18,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,110352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,74267293,93217,36.41,793,801,792,1030,556,793,796.71,2.22,0,23491,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.16,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,100352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,3,2,0.38,59434538,74559,29.12,793,801,793,1030,556,793,797.15,2.22,0,17574,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.13,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,1008,-21.03,20250212,749,6.28,20250203,3160,-74.81,20240329,740,7.57,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N +20250314,090354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,1,2,0.13,11162629,14076,5.50,793,794,793,1030,556,793,793.03,2.22,0,-9292,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,473,-0.80,0.34,12,0.02,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N 20250313,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,0,3,0.00,198817402,250934,91.63,790,799,787,1030,556,793,792.31,2.28,0,-39389,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,472,-0.80,0.34,12,0.42,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.36,N,025560,500,297 억,,1360359,N,N,4,N,00,N 20250313,150351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,-5,5,-0.63,184958319,233334,85.20,790,799,787,1030,556,793,792.68,2.28,0,-38317,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,469,-0.79,0.34,12,0.39,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,1008,-21.83,20250212,749,5.21,20250203,3160,-75.06,20240329,740,6.49,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N 20250313,140350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-3,5,-0.38,165697492,208913,76.29,790,799,787,1030,556,793,793.14,2.28,0,-34645,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,471,-0.79,0.34,12,0.35,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N diff --git a/025620/price/prices-20250301.csv b/025620/price/prices-20250301.csv index ce76cc199a90..cbd2c2c4f8bc 100644 --- a/025620/price/prices-20250301.csv +++ b/025620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160353,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3660,-30,5,-0.81,20940565,5724,147.22,3690,3690,3650,4795,2585,3690,3658.38,0.00,0,202,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.13,-1556.00,8935.00,9950,20240516,-63.22,3650,20250314,0.27,4290,-14.69,20250110,3650,0.27,20250314,9950,-63.22,20240516,3650,0.27,20250314,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20250314,150355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,-35,5,-0.95,16637845,4547,116.95,3690,3690,3650,4795,2585,3690,3659.08,0.00,0,211,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.10,-1556.00,8935.00,9950,20240516,-63.27,3650,20250314,0.14,4290,-14.80,20250110,3650,0.14,20250314,9950,-63.27,20240516,3650,0.14,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,140352,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,-35,5,-0.95,15011795,4102,105.50,3690,3690,3650,4795,2585,3690,3659.63,0.00,0,234,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.09,-1556.00,8935.00,9950,20240516,-63.27,3650,20250314,0.14,4290,-14.80,20250110,3650,0.14,20250314,9950,-63.27,20240516,3650,0.14,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,130352,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,-35,5,-0.95,13013745,3555,91.44,3690,3690,3650,4795,2585,3690,3660.69,0.00,0,234,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-63.27,3650,20250314,0.14,4290,-14.80,20250110,3650,0.14,20250314,9950,-63.27,20240516,3650,0.14,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,120354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,-35,5,-0.95,12622415,3448,88.68,3690,3690,3650,4795,2585,3690,3660.79,0.00,0,244,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-63.27,3650,20250314,0.14,4290,-14.80,20250110,3650,0.14,20250314,9950,-63.27,20240516,3650,0.14,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,110352,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3675,-15,5,-0.41,7788695,2125,54.66,3690,3690,3655,4795,2585,3690,3665.27,0.00,0,167,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,165,-2.36,0.41,12,0.05,-1556.00,8935.00,9950,20240516,-63.07,3655,20250314,0.55,4290,-14.34,20250110,3655,0.55,20250314,9950,-63.07,20240516,3655,0.55,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,100353,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3685,-5,5,-0.14,5873235,1602,41.20,3690,3690,3655,4795,2585,3690,3666.19,0.00,0,143,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,165,-2.37,0.41,12,0.04,-1556.00,8935.00,9950,20240516,-62.96,3655,20250314,0.82,4290,-14.10,20250110,3655,0.82,20250314,9950,-62.96,20240516,3655,0.82,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N +20250314,090354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3660,-30,5,-0.81,1980480,539,13.86,3690,3690,3655,4795,2585,3690,3674.36,0.00,0,113,3740,3715,3700,3675,3660,3707,3667,22,1105,500,2500,5,1,4484846,164,-2.35,0.41,12,0.01,-1556.00,8935.00,9950,20240516,-63.22,3655,20250314,0.14,4290,-14.69,20250110,3655,0.14,20250314,9950,-63.22,20240516,3655,0.14,20250314,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N 20250313,160350,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3690,-20,5,-0.54,14400220,3887,81.35,3725,3725,3685,4820,2600,3710,3704.71,0.00,0,-249,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,165,-2.37,0.41,12,0.09,-1556.00,8935.00,9950,20240516,-62.91,3685,20250313,0.14,4290,-13.99,20250110,3685,0.14,20250313,9950,-62.91,20240516,3685,0.14,20250313,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N 20250313,150351,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3695,-15,5,-0.40,13123475,3541,74.11,3725,3725,3685,4820,2600,3710,3706.15,0.00,0,-240,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,166,-2.37,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-62.86,3685,20250313,0.27,4290,-13.87,20250110,3685,0.27,20250313,9950,-62.86,20240516,3685,0.27,20250313,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N 20250313,140350,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3685,-25,5,-0.67,12625265,3406,71.29,3725,3725,3685,4820,2600,3710,3706.77,0.00,0,-239,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,165,-2.37,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-62.96,3685,20250313,0.00,4290,-14.10,20250110,3685,0.00,20250313,9950,-62.96,20240516,3685,0.00,20250313,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N diff --git a/025750/price/prices-20250301.csv b/025750/price/prices-20250301.csv index dd4726a6746f..44ffb1da0b33 100644 --- a/025750/price/prices-20250301.csv +++ b/025750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,30,2,3.57,305526974,359671,80.02,840,870,830,1092,588,840,849.46,3.41,0,44642,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,701,-4.92,0.50,12,0.45,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,24,N,00,N +20250314,150355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,857,17,2,2.02,255563898,301611,67.10,840,858,830,1092,588,840,847.34,3.41,0,36137,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,690,-4.84,0.49,12,0.37,-177.00,1734.00,1240,20250123,-30.89,569,20241209,50.62,1240,-30.89,20250123,635,34.96,20250102,1240,-30.89,20250123,569,50.62,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,140352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,854,14,2,1.67,210679348,249058,55.41,840,858,830,1092,588,840,845.92,3.41,0,29480,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,688,-4.82,0.49,12,0.31,-177.00,1734.00,1240,20250123,-31.13,569,20241209,50.09,1240,-31.13,20250123,635,34.49,20250102,1240,-31.13,20250123,569,50.09,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,130352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,851,11,2,1.31,186556475,220764,49.12,840,858,830,1092,588,840,845.06,3.41,0,20294,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,686,-4.81,0.49,12,0.27,-177.00,1734.00,1240,20250123,-31.37,569,20241209,49.56,1240,-31.37,20250123,635,34.02,20250102,1240,-31.37,20250123,569,49.56,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,120354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,857,17,2,2.02,155681422,184536,41.06,840,857,830,1092,588,840,843.65,3.41,0,11320,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,690,-4.84,0.49,12,0.23,-177.00,1734.00,1240,20250123,-30.89,569,20241209,50.62,1240,-30.89,20250123,635,34.96,20250102,1240,-30.89,20250123,569,50.62,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,110352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,844,4,2,0.48,97342477,116051,25.82,840,848,830,1092,588,840,838.79,3.41,0,-2917,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,680,-4.77,0.49,12,0.14,-177.00,1734.00,1240,20250123,-31.94,569,20241209,48.33,1240,-31.94,20250123,635,32.91,20250102,1240,-31.94,20250123,569,48.33,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,100353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,844,4,2,0.48,41356352,49163,10.94,840,848,835,1092,588,840,841.22,3.41,0,-5286,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,680,-4.77,0.49,12,0.06,-177.00,1734.00,1240,20250123,-31.94,569,20241209,48.33,1240,-31.94,20250123,635,32.91,20250102,1240,-31.94,20250123,569,48.33,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N +20250314,090354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-1,5,-0.12,4015115,4802,1.07,840,840,835,1092,588,840,835.72,3.41,0,-2633,870,854,845,829,820,850,825,838,252,1000,580,1,1,80565149,676,-4.74,0.48,12,0.01,-177.00,1734.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.09,N,025750,1000,837 억,,2751089,N,N,234,N,00,N 20250313,160350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,840,-3,5,-0.36,380218195,448026,92.64,845,861,836,1095,591,843,848.71,3.35,0,30494,871,857,841,827,811,864,834,838,252,1000,590,1,1,80565149,677,-4.75,0.48,12,0.56,-177.00,1734.00,1240,20250123,-32.26,569,20241209,47.63,1240,-32.26,20250123,635,32.28,20250102,1240,-32.26,20250123,569,47.63,20241209,2.08,N,025750,1000,837 억,,2695065,N,N,234,N,00,N 20250313,150351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,841,-2,5,-0.24,370775520,436776,90.32,845,861,836,1095,591,843,848.89,3.35,0,31332,871,857,841,827,811,864,834,838,252,1000,590,1,1,80565149,678,-4.75,0.49,12,0.54,-177.00,1734.00,1240,20250123,-32.18,569,20241209,47.80,1240,-32.18,20250123,635,32.44,20250102,1240,-32.18,20250123,569,47.80,20241209,2.08,N,025750,1000,837 억,,2695065,N,N,97,N,00,N 20250313,140351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,849,6,2,0.71,256286560,300795,62.20,845,861,839,1095,591,843,852.03,3.35,0,25205,871,857,841,827,811,864,834,838,252,1000,590,1,1,80565149,684,-4.80,0.49,12,0.37,-177.00,1734.00,1240,20250123,-31.53,569,20241209,49.21,1240,-31.53,20250123,635,33.70,20250102,1240,-31.53,20250123,569,49.21,20241209,2.08,N,025750,1000,837 억,,2695065,N,N,97,N,00,N diff --git a/025770/price/prices-20250301.csv b/025770/price/prices-20250301.csv index 1341221878c4..1a4d386ddea7 100644 --- a/025770/price/prices-20250301.csv +++ b/025770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160353,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,40,2,0.52,39790620,5167,21.99,7650,7740,7650,9970,5370,7670,7700.91,62.86,0,-922,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2887,9.59,1.01,12,0.01,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7490,2.94,20250311,9500,-18.84,20240405,7110,8.44,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,150356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,60,2,0.78,34339580,4460,18.98,7650,7740,7650,9970,5370,7670,7699.46,62.86,0,-718,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2894,9.61,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7490,3.20,20250311,9500,-18.63,20240405,7110,8.72,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,140352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,30,2,0.39,23607280,3068,13.06,7650,7740,7650,9970,5370,7670,7694.68,62.86,0,-759,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2883,9.58,1.01,12,0.01,804.00,7598.00,9500,20240405,-18.95,7110,20240806,8.30,8400,-8.33,20250108,7490,2.80,20250311,9500,-18.95,20240405,7110,8.30,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,130352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,20,2,0.26,17314550,2251,9.58,7650,7740,7650,9970,5370,7670,7691.94,62.86,0,-463,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2879,9.56,1.01,12,0.01,804.00,7598.00,9500,20240405,-19.05,7110,20240806,8.16,8400,-8.45,20250108,7490,2.67,20250311,9500,-19.05,20240405,7110,8.16,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,120355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,40,2,0.52,8327680,1083,4.61,7650,7740,7650,9970,5370,7670,7689.46,62.86,0,-108,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2887,9.59,1.01,12,0.00,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7490,2.94,20250311,9500,-18.84,20240405,7110,8.44,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,110352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,40,2,0.52,8142520,1059,4.51,7650,7740,7650,9970,5370,7670,7688.88,62.86,0,-108,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2887,9.59,1.01,12,0.00,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7490,2.94,20250311,9500,-18.84,20240405,7110,8.44,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,100353,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,40,2,0.52,5584160,727,3.09,7650,7740,7650,9970,5370,7670,7681.10,62.86,0,-113,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2887,9.59,1.01,12,0.00,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7490,2.94,20250311,9500,-18.84,20240405,7110,8.44,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N +20250314,090354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-20,5,-0.26,2677500,350,1.49,7650,7650,7650,9970,5370,7670,7650.00,62.86,0,-121,7870,7770,7680,7580,7490,7820,7630,194,2300,500,5520,10,1,37444271,2864,9.51,1.01,12,0.00,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7490,2.14,20250311,9500,-19.47,20240405,7110,7.59,20240806,0.55,N,025770,500,194 억,,23537693,N,N,0,N,00,N 20250313,160351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,0,3,0.00,180257410,23498,135.00,7650,7780,7590,9970,5370,7670,7671.18,62.86,0,744,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2872,9.54,1.01,12,0.06,804.00,7598.00,9500,20240405,-19.26,7110,20240806,7.88,8400,-8.69,20250108,7490,2.40,20250311,9500,-19.26,20240405,7110,7.88,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N 20250313,150352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,20,2,0.26,156550020,20411,117.26,7650,7780,7590,9970,5370,7670,7669.88,62.86,0,1112,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2879,9.56,1.01,12,0.05,804.00,7598.00,9500,20240405,-19.05,7110,20240806,8.16,8400,-8.45,20250108,7490,2.67,20250311,9500,-19.05,20240405,7110,8.16,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N 20250313,140351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-30,5,-0.39,88872690,11589,66.58,7650,7780,7630,9970,5370,7670,7668.71,62.86,0,1185,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2861,9.50,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7490,2.00,20250311,9500,-19.58,20240405,7110,7.45,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N diff --git a/025820/price/prices-20250301.csv b/025820/price/prices-20250301.csv index c72ee0317cab..6b04500f916e 100644 --- a/025820/price/prices-20250301.csv +++ b/025820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4950,150,2,3.12,7288714302,1479958,104.16,4905,5000,4840,6240,3360,4800,4924.90,1.37,0,-4206,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1655,247.50,1.31,12,4.43,20.00,3766.00,8420,20240520,-41.21,3545,20241209,39.63,5000,-1.00,20250314,3905,26.76,20250102,8420,-41.21,20240520,3545,39.63,20241209,3.21,N,025820,500,167 억,,457506,N,N,10,N,00,N +20250314,150356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4960,160,2,3.33,6839871881,1389300,97.78,4905,5000,4840,6240,3360,4800,4923.30,1.37,0,7388,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1659,248.00,1.32,12,4.15,20.00,3766.00,8420,20240520,-41.09,3545,20241209,39.92,5000,-0.80,20250314,3905,27.02,20250102,8420,-41.09,20240520,3545,39.92,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,140353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4925,125,2,2.60,5804630528,1180227,83.06,4905,5000,4840,6240,3360,4800,4918.28,1.37,0,22691,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1647,246.25,1.31,12,3.53,20.00,3766.00,8420,20240520,-41.51,3545,20241209,38.93,5000,-1.50,20250314,3905,26.12,20250102,8420,-41.51,20240520,3545,38.93,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,130353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4910,110,2,2.29,5400976201,1098207,77.29,4905,5000,4840,6240,3360,4800,4918.05,1.37,0,26363,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1642,245.50,1.30,12,3.28,20.00,3766.00,8420,20240520,-41.69,3545,20241209,38.50,5000,-1.80,20250314,3905,25.74,20250102,8420,-41.69,20240520,3545,38.50,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,120355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4910,110,2,2.29,5006708146,1017970,71.64,4905,5000,4840,6240,3360,4800,4918.39,1.37,0,29030,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1642,245.50,1.30,12,3.04,20.00,3766.00,8420,20240520,-41.69,3545,20241209,38.50,5000,-1.80,20250314,3905,25.74,20250102,8420,-41.69,20240520,3545,38.50,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,110353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4940,140,2,2.92,4472825962,909413,64.00,4905,5000,4840,6240,3360,4800,4918.43,1.37,0,53422,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1652,247.00,1.31,12,2.72,20.00,3766.00,8420,20240520,-41.33,3545,20241209,39.35,5000,-1.20,20250314,3905,26.50,20250102,8420,-41.33,20240520,3545,39.35,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,100354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4865,65,2,1.35,3476613890,706811,49.74,4905,5000,4840,6240,3360,4800,4918.82,1.37,0,1625,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1627,243.25,1.29,12,2.11,20.00,3766.00,8420,20240520,-42.22,3545,20241209,37.24,5000,-2.70,20250314,3905,24.58,20250102,8420,-42.22,20240520,3545,37.24,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N +20250314,090355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4885,85,2,1.77,1413226830,286295,20.15,4905,5000,4880,6240,3360,4800,4936.51,1.37,0,-10205,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1634,244.25,1.30,12,0.86,20.00,3766.00,8420,20240520,-41.98,3545,20241209,37.80,5000,-2.30,20250314,3905,25.10,20250102,8420,-41.98,20240520,3545,37.80,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N 20250313,160351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,-35,5,-0.72,6817617212,1400327,143.70,4910,4970,4760,6280,3385,4835,4869.11,1.70,0,-130725,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1605,240.00,1.27,12,4.19,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4975,-3.52,20250307,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,3.21,N,025820,500,167 억,,567908,N,N,97,N,00,N 20250313,150352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4815,-20,5,-0.41,6533335758,1341196,137.63,4910,4970,4760,6280,3385,4835,4871.37,1.70,0,-143383,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1610,240.75,1.28,12,4.01,20.00,3766.00,8420,20240520,-42.81,3545,20241209,35.83,4975,-3.22,20250307,3905,23.30,20250102,8420,-42.81,20240520,3545,35.83,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N 20250313,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4805,-30,5,-0.62,5912934483,1212530,124.43,4910,4970,4785,6280,3385,4835,4876.65,1.70,0,-146275,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1607,240.25,1.28,12,3.63,20.00,3766.00,8420,20240520,-42.93,3545,20241209,35.54,4975,-3.42,20250307,3905,23.05,20250102,8420,-42.93,20240520,3545,35.54,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N diff --git a/025860/price/prices-20250301.csv b/025860/price/prices-20250301.csv index 7debd2fc69ed..7f89a2aab53b 100644 --- a/025860/price/prices-20250301.csv +++ b/025860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,60,2,0.95,430286840,67110,91.69,6340,6470,6330,8210,4430,6320,6411.67,3.55,0,12265,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3170,26.47,0.61,12,0.14,241.00,10424.00,7600,20240723,-16.05,5960,20241210,7.05,6750,-5.48,20250221,6120,4.25,20250102,7600,-16.05,20240723,5960,7.05,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,147,N,00,N +20250314,150356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,60,2,0.95,422295200,65858,89.98,6340,6470,6330,8210,4430,6320,6412.21,3.55,0,12353,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3170,26.47,0.61,12,0.13,241.00,10424.00,7600,20240723,-16.05,5960,20241210,7.05,6750,-5.48,20250221,6120,4.25,20250102,7600,-16.05,20240723,5960,7.05,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,80,2,1.27,391211440,60990,83.33,6340,6470,6330,8210,4430,6320,6414.35,3.55,0,12188,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3179,26.56,0.61,12,0.12,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,130353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,90,2,1.42,386867475,60312,82.40,6340,6470,6330,8210,4430,6320,6414.44,3.55,0,12182,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3184,26.60,0.61,12,0.12,241.00,10424.00,7600,20240723,-15.66,5960,20241210,7.55,6750,-5.04,20250221,6120,4.74,20250102,7600,-15.66,20240723,5960,7.55,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,120355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,80,2,1.27,364951670,56885,77.72,6340,6470,6330,8210,4430,6320,6415.60,3.55,0,11920,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3179,26.56,0.61,12,0.11,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,70,2,1.11,310908100,48420,66.15,6340,6470,6330,8210,4430,6320,6421.07,3.55,0,7324,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3174,26.51,0.61,12,0.10,241.00,10424.00,7600,20240723,-15.92,5960,20241210,7.21,6750,-5.33,20250221,6120,4.41,20250102,7600,-15.92,20240723,5960,7.21,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,100354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,100,2,1.58,188907510,29347,40.09,6340,6470,6330,8210,4430,6320,6437.03,3.55,0,6672,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3189,26.64,0.62,12,0.06,241.00,10424.00,7600,20240723,-15.53,5960,20241210,7.72,6750,-4.89,20250221,6120,4.90,20250102,7600,-15.53,20240723,5960,7.72,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N +20250314,090355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,10,2,0.16,1642040,259,0.35,6340,6350,6330,8210,4430,6320,6339.92,3.55,0,208,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3145,26.27,0.61,12,0.00,241.00,10424.00,7600,20240723,-16.71,5960,20241210,6.21,6750,-6.22,20250221,6120,3.43,20250102,7600,-16.71,20240723,5960,6.21,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,N,00,N 20250313,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-30,5,-0.47,463147370,73192,125.43,6400,6400,6300,8250,4450,6350,6327.85,3.56,0,-7601,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3140,26.22,0.61,12,0.15,241.00,10424.00,7600,20240723,-16.84,5960,20241210,6.04,6750,-6.37,20250221,6120,3.27,20250102,7600,-16.84,20240723,5960,6.04,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,49,N,00,N 20250313,150352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-50,5,-0.79,425817880,67272,115.29,6400,6400,6300,8250,4450,6350,6329.79,3.56,0,-7320,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3130,26.14,0.60,12,0.14,241.00,10424.00,7600,20240723,-17.11,5960,20241210,5.70,6750,-6.67,20250221,6120,2.94,20250102,7600,-17.11,20240723,5960,5.70,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N 20250313,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-20,5,-0.31,293068980,46232,79.23,6400,6400,6320,8250,4450,6350,6339.09,3.56,0,-4818,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3145,26.27,0.61,12,0.09,241.00,10424.00,7600,20240723,-16.71,5960,20241210,6.21,6750,-6.22,20250221,6120,3.43,20250102,7600,-16.71,20240723,5960,6.21,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N diff --git a/025870/price/prices-20250301.csv b/025870/price/prices-20250301.csv index 6f0e0c24cb1a..d807d9d1eba6 100644 --- a/025870/price/prices-20250301.csv +++ b/025870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-30,5,-0.50,19445710,3286,107.32,5900,5980,5850,7730,4170,5950,5917.73,0.86,0,309,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,237,80.00,1.36,12,0.08,74.00,4368.00,9140,20241210,-35.23,5630,20241115,5.15,6900,-14.20,20250115,5630,5.15,20250203,9140,-35.23,20241210,5630,5.15,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-30,5,-0.50,15799180,2670,87.20,5900,5980,5850,7730,4170,5950,5917.30,0.86,0,349,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,237,80.00,1.36,12,0.07,74.00,4368.00,9140,20241210,-35.23,5630,20241115,5.15,6900,-14.20,20250115,5630,5.15,20250203,9140,-35.23,20241210,5630,5.15,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,30,2,0.50,13596610,2299,75.08,5900,5980,5850,7730,4170,5950,5914.14,0.86,0,256,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,239,80.81,1.37,12,0.06,74.00,4368.00,9140,20241210,-34.57,5630,20241115,6.22,6900,-13.33,20250115,5630,6.22,20250203,9140,-34.57,20241210,5630,6.22,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-20,5,-0.34,13572690,2295,74.95,5900,5970,5850,7730,4170,5950,5914.03,0.86,0,256,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,237,80.14,1.36,12,0.06,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,0,3,0.00,9105050,1545,50.46,5900,5960,5850,7730,4170,5950,5893.24,0.86,0,-64,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,238,80.41,1.36,12,0.04,74.00,4368.00,9140,20241210,-34.90,5630,20241115,5.68,6900,-13.77,20250115,5630,5.68,20250203,9140,-34.90,20241210,5630,5.68,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-20,5,-0.34,8164870,1387,45.30,5900,5950,5850,7730,4170,5950,5886.71,0.86,0,44,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,237,80.14,1.36,12,0.03,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-20,5,-0.34,8040170,1366,44.61,5900,5930,5850,7730,4170,5950,5885.92,0.86,0,37,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,237,80.14,1.36,12,0.03,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N +20250314,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-50,5,-0.84,749300,127,4.15,5900,5900,5900,7730,4170,5950,5900.00,0.86,0,-18,6036,5992,5936,5892,5836,6015,5915,20,1780,500,4280,10,1,4000000,236,79.73,1.35,12,0.00,74.00,4368.00,9140,20241210,-35.45,5630,20241115,4.80,6900,-14.49,20250115,5630,4.80,20250203,9140,-35.45,20241210,5630,4.80,20241115,0.05,N,025870,500,20 억,,34329,N,N,0,N,00,N 20250313,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,20,2,0.34,18113070,3059,44.89,5880,5980,5880,7700,4160,5930,5921.24,0.80,0,108,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,238,80.41,1.36,12,0.08,74.00,4368.00,9140,20241210,-34.90,5630,20241115,5.68,6900,-13.77,20250115,5630,5.68,20250203,9140,-34.90,20241210,5630,5.68,20241115,0.05,N,025870,500,20 억,,32141,N,N,0,N,00,N 20250313,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,20,2,0.34,17095720,2888,42.38,5880,5980,5880,7700,4160,5930,5919.57,0.80,0,136,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,238,80.41,1.36,12,0.07,74.00,4368.00,9140,20241210,-34.90,5630,20241115,5.68,6900,-13.77,20250115,5630,5.68,20250203,9140,-34.90,20241210,5630,5.68,20241115,0.05,N,025870,500,20 억,,32141,N,N,0,N,00,N 20250313,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,40,2,0.67,6176450,1043,15.31,5880,5980,5880,7700,4160,5930,5921.81,0.80,0,-71,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,239,80.68,1.37,12,0.03,74.00,4368.00,9140,20241210,-34.68,5630,20241115,6.04,6900,-13.48,20250115,5630,6.04,20250203,9140,-34.68,20241210,5630,6.04,20241115,0.05,N,025870,500,20 억,,32141,N,N,0,N,00,N diff --git a/025880/price/prices-20250301.csv b/025880/price/prices-20250301.csv index 2e6c2398800d..b2972910f5a9 100644 --- a/025880/price/prices-20250301.csv +++ b/025880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,25,2,0.86,8010393472,2704069,116.92,2905,3070,2865,3775,2035,2905,2962.55,10.99,0,-26655,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,490,7.16,0.67,12,16.18,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,20,2,0.69,7646769787,2580087,111.56,2905,3070,2865,3775,2035,2905,2963.91,10.99,0,-41815,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,489,7.15,0.67,12,15.43,409.00,4365.00,3840,20250120,-23.83,2120,20240805,37.97,3840,-23.83,20250120,2590,12.93,20250102,3840,-23.83,20250120,2120,37.97,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,140353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,20,2,0.69,7196241662,2426250,104.91,2905,3070,2865,3775,2035,2905,2966.16,10.99,0,-57040,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,489,7.15,0.67,12,14.51,409.00,4365.00,3840,20250120,-23.83,2120,20240805,37.97,3840,-23.83,20250120,2590,12.93,20250102,3840,-23.83,20250120,2120,37.97,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,130353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,25,2,0.86,6744107097,2271734,98.23,2905,3070,2865,3775,2035,2905,2968.89,10.99,0,-65047,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,490,7.16,0.67,12,13.59,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,120356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2905,0,3,0.00,2101192299,723243,31.27,2905,2965,2865,3775,2035,2905,2905.24,10.99,0,5285,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,486,7.10,0.67,12,4.33,409.00,4365.00,3840,20250120,-24.35,2120,20240805,37.03,3840,-24.35,20250120,2590,12.16,20250102,3840,-24.35,20250120,2120,37.03,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,110353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,-15,5,-0.52,1865689902,641803,27.75,2905,2965,2865,3775,2035,2905,2906.97,10.99,0,7491,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,483,7.07,0.66,12,3.84,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,100354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2895,-10,5,-0.34,1657594803,569712,24.63,2905,2965,2865,3775,2035,2905,2909.58,10.99,0,9804,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,484,7.08,0.66,12,3.41,409.00,4365.00,3840,20250120,-24.61,2120,20240805,36.56,3840,-24.61,20250120,2590,11.78,20250102,3840,-24.61,20250120,2120,36.56,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N +20250314,090356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,35,2,1.20,610093100,208564,9.02,2905,2965,2905,3775,2035,2905,2925.86,10.99,0,23676,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,491,7.19,0.67,12,1.25,409.00,4365.00,3840,20250120,-23.44,2120,20240805,38.68,3840,-23.44,20250120,2590,13.51,20250102,3840,-23.44,20250120,2120,38.68,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N 20250313,160352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2905,-225,5,-7.19,6398498885,2167332,64.74,3030,3055,2880,4065,2195,3130,2952.28,11.37,0,-91657,3423,3276,3173,3026,2923,3225,2975,84,935,500,2250,5,1,16715858,486,7.32,0.72,12,12.97,397.00,4031.00,3840,20250120,-24.35,2120,20240805,37.03,3840,-24.35,20250120,2590,12.16,20250102,3840,-24.35,20250120,2120,37.03,20240805,2.65,N,025880,500,83 억,,1899859,N,N,0,N,00,N 20250313,150353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-200,5,-6.39,5834728668,1974619,58.98,3030,3055,2880,4065,2195,3130,2954.77,11.37,0,-99954,3423,3276,3173,3026,2923,3225,2975,84,935,500,2250,5,1,16715858,490,7.38,0.73,12,11.81,397.00,4031.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,2.65,N,025880,500,83 억,,1899859,N,N,0,N,00,N 20250313,140352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-200,5,-6.39,4813438986,1624360,48.52,3030,3055,2905,4065,2195,3130,2963.18,11.37,0,-110236,3423,3276,3173,3026,2923,3225,2975,84,935,500,2250,5,1,16715858,490,7.38,0.73,12,9.72,397.00,4031.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,2.65,N,025880,500,83 억,,1899859,N,N,0,N,00,N diff --git a/025890/price/prices-20250301.csv b/025890/price/prices-20250301.csv index 6865a8bfb8ce..455993f4e239 100644 --- a/025890/price/prices-20250301.csv +++ b/025890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1743,-6,5,-0.34,13235593,7594,320.42,1747,1750,1735,2270,1225,1749,1742.90,3.16,0,-78,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.07,221.00,2998.00,2865,20240716,-39.16,1734,20250305,0.52,1969,-11.48,20250107,1734,0.52,20250305,2865,-39.16,20240716,1734,0.52,20250305,0.00,N,025890,500,56 억,,357629,N,N,3,N,00,N +20250314,150357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1744,-5,5,-0.29,13083945,7507,316.75,1747,1750,1735,2270,1225,1749,1742.90,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.07,221.00,2998.00,2865,20240716,-39.13,1734,20250305,0.58,1969,-11.43,20250107,1734,0.58,20250305,2865,-39.13,20240716,1734,0.58,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,140354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1743,-6,5,-0.34,12232573,7019,296.16,1747,1750,1735,2270,1225,1749,1742.78,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.06,221.00,2998.00,2865,20240716,-39.16,1734,20250305,0.52,1969,-11.48,20250107,1734,0.52,20250305,2865,-39.16,20240716,1734,0.52,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,130354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1746,-3,5,-0.17,11944667,6854,289.20,1747,1750,1735,2270,1225,1749,1742.73,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.90,0.58,12,0.06,221.00,2998.00,2865,20240716,-39.06,1734,20250305,0.69,1969,-11.33,20250107,1734,0.69,20250305,2865,-39.06,20240716,1734,0.69,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,120356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1746,-3,5,-0.17,5696016,3264,137.72,1747,1750,1741,2270,1225,1749,1745.10,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.90,0.58,12,0.03,221.00,2998.00,2865,20240716,-39.06,1734,20250305,0.69,1969,-11.33,20250107,1734,0.69,20250305,2865,-39.06,20240716,1734,0.69,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,110354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1741,-8,5,-0.46,5388812,3088,130.30,1747,1750,1741,2270,1225,1749,1745.08,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.88,0.58,12,0.03,221.00,2998.00,2865,20240716,-39.23,1734,20250305,0.40,1969,-11.58,20250107,1734,0.40,20250305,2865,-39.23,20240716,1734,0.40,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,100355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1745,-4,5,-0.23,3125644,1789,75.49,1747,1750,1745,2270,1225,1749,1747.15,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.90,0.58,12,0.02,221.00,2998.00,2865,20240716,-39.09,1734,20250305,0.63,1969,-11.38,20250107,1734,0.63,20250305,2865,-39.09,20240716,1734,0.63,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N +20250314,090356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1747,-2,5,-0.11,3494,2,0.08,1747,1747,1747,2270,1225,1749,1747.00,3.16,0,0,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,198,7.90,0.58,12,0.00,221.00,2998.00,2865,20240716,-39.02,1734,20250305,0.75,1969,-11.27,20250107,1734,0.75,20250305,2865,-39.02,20240716,1734,0.75,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N 20250313,160352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1749,-5,5,-0.29,4153693,2370,53.46,1759,1761,1749,2280,1228,1754,1752.61,3.16,0,-142,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.91,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.95,1734,20250305,0.87,1969,-11.17,20250107,1734,0.87,20250305,2865,-38.95,20240716,1734,0.87,20250305,0.00,N,025890,500,56 억,,357771,N,N,26,N,00,N 20250313,150353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1750,-4,5,-0.23,4062742,2318,52.29,1759,1761,1749,2280,1228,1754,1752.69,3.16,0,-140,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.92,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.92,1734,20250305,0.92,1969,-11.12,20250107,1734,0.92,20250305,2865,-38.92,20240716,1734,0.92,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N 20250313,140352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1753,-1,5,-0.06,1470903,837,18.88,1759,1761,1750,2280,1228,1754,1757.35,3.16,0,-140,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.93,0.58,12,0.01,221.00,2998.00,2865,20240716,-38.81,1734,20250305,1.10,1969,-10.97,20250107,1734,1.10,20250305,2865,-38.81,20240716,1734,1.10,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N diff --git a/025900/price/prices-20250301.csv b/025900/price/prices-20250301.csv index 343a2a40b75b..e305e360fb5d 100644 --- a/025900/price/prices-20250301.csv +++ b/025900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10060,390,2,4.03,4094975720,402288,168.49,9890,10380,9850,12570,6770,9670,10179.86,50.75,0,22442,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5086,-6.02,0.57,12,0.80,-1672.00,17779.00,29439,20240305,-65.83,7930,20250203,26.86,14880,-32.39,20250221,7930,26.86,20250203,65000,-84.52,20240314,7930,26.86,20250203,1.55,N,025900,200,106 억,,25656388,N,N,1,N,00,N +20250314,150357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10150,480,2,4.96,3842925210,377315,158.03,9890,10380,9850,12570,6770,9670,10184.93,50.75,0,18433,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5132,-6.07,0.57,12,0.75,-1672.00,17779.00,29439,20240305,-65.52,7930,20250203,27.99,14880,-31.79,20250221,7930,27.99,20250203,65000,-84.38,20240314,7930,27.99,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,140354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10250,580,2,6.00,3570944800,350619,146.85,9890,10380,9850,12570,6770,9670,10184.69,50.75,0,15883,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5182,-6.13,0.58,12,0.69,-1672.00,17779.00,29439,20240305,-65.18,7930,20250203,29.26,14880,-31.12,20250221,7930,29.26,20250203,65000,-84.23,20240314,7930,29.26,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,130354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10230,560,2,5.79,3262955210,320611,134.28,9890,10380,9850,12570,6770,9670,10177.31,50.75,0,16977,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5172,-6.12,0.58,12,0.63,-1672.00,17779.00,29439,20240305,-65.25,7930,20250203,29.00,14880,-31.25,20250221,7930,29.00,20250203,65000,-84.26,20240314,7930,29.00,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,120356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10250,580,2,6.00,3099035730,304603,127.58,9890,10380,9850,12570,6770,9670,10174.02,50.75,0,14596,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5182,-6.13,0.58,12,0.60,-1672.00,17779.00,29439,20240305,-65.18,7930,20250203,29.26,14880,-31.12,20250221,7930,29.26,20250203,65000,-84.23,20240314,7930,29.26,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,110354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10220,550,2,5.69,2713878205,267061,111.85,9890,10380,9850,12570,6770,9670,10162.02,50.75,0,8685,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5167,-6.11,0.57,12,0.53,-1672.00,17779.00,29439,20240305,-65.28,7930,20250203,28.88,14880,-31.32,20250221,7930,28.88,20250203,65000,-84.28,20240314,7930,28.88,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,100355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10120,450,2,4.65,2203448100,216714,90.77,9890,10380,9850,12570,6770,9670,10167.55,50.75,0,1779,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5116,-6.05,0.57,12,0.43,-1672.00,17779.00,29439,20240305,-65.62,7930,20250203,27.62,14880,-31.99,20250221,7930,27.62,20250203,65000,-84.43,20240314,7930,27.62,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N +20250314,090356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9900,230,2,2.38,145314850,14655,6.14,9890,9990,9850,12570,6770,9670,9915.77,50.75,0,-1144,10463,10066,9863,9466,9263,9965,9365,106,2900,200,6380,10,1,50557285,5005,-5.92,0.56,12,0.03,-1672.00,17779.00,29439,20240305,-66.37,7930,20250203,24.84,14880,-33.47,20250221,7930,24.84,20250203,65000,-84.77,20240314,7930,24.84,20250203,1.55,N,025900,200,106 억,,25656388,N,N,0,N,00,N 20250313,160352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9670,-430,5,-4.26,2192297980,222365,90.15,10250,10260,9660,13130,7070,10100,9859.34,50.82,0,-57941,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4889,-5.78,0.54,12,0.44,-1672.00,17779.00,29439,20240305,-67.15,7930,20250203,21.94,14880,-35.01,20250221,7930,21.94,20250203,67600,-85.70,20240313,7930,21.94,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N 20250313,150353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9710,-390,5,-3.86,1809562355,182832,74.12,10250,10260,9680,13130,7070,10100,9897.41,50.82,0,-46789,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4909,-5.81,0.55,12,0.36,-1672.00,17779.00,29439,20240305,-67.02,7930,20250203,22.45,14880,-34.74,20250221,7930,22.45,20250203,67600,-85.64,20240313,7930,22.45,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N 20250313,140353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9750,-350,5,-3.47,1653956110,166828,67.64,10250,10260,9680,13130,7070,10100,9914.14,50.82,0,-39574,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4929,-5.83,0.55,12,0.33,-1672.00,17779.00,29439,20240305,-66.88,7930,20250203,22.95,14880,-34.48,20250221,7930,22.95,20250203,67600,-85.58,20240313,7930,22.95,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N diff --git a/025950/price/prices-20250301.csv b/025950/price/prices-20250301.csv index 95989e04e4e1..57ae50e0a679 100644 --- a/025950/price/prices-20250301.csv +++ b/025950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,54000,3800,2,7.57,14207823125,269605,158.95,49700,54500,49700,65200,35200,50200,52695.25,0.54,0,56561,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4536,57.94,4.69,12,3.21,932.00,11512.00,73300,20241210,-26.33,14010,20241120,285.44,59700,-9.55,20250115,38950,38.64,20250123,73300,-26.33,20241210,14010,285.44,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53800,3600,2,7.17,12345046225,235207,138.67,49700,54300,49700,65200,35200,50200,52486.12,0.54,0,55412,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4519,57.73,4.67,12,2.80,932.00,11512.00,73300,20241210,-26.60,14010,20241120,284.01,59700,-9.88,20250115,38950,38.13,20250123,73300,-26.60,20241210,14010,284.01,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,140354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52500,2300,2,4.58,7521409625,145161,85.58,49700,53000,49700,65200,35200,50200,51814.54,0.54,0,31373,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4410,56.33,4.56,12,1.73,932.00,11512.00,73300,20241210,-28.38,14010,20241120,274.73,59700,-12.06,20250115,38950,34.79,20250123,73300,-28.38,20241210,14010,274.73,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,130354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52300,2100,2,4.18,6813977975,131664,77.63,49700,53000,49700,65200,35200,50200,51753.07,0.54,0,27789,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4393,56.12,4.54,12,1.57,932.00,11512.00,73300,20241210,-28.65,14010,20241120,273.30,59700,-12.40,20250115,38950,34.27,20250123,73300,-28.65,20241210,14010,273.30,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,120357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52300,2100,2,4.18,5885117375,114023,67.22,49700,52800,49700,65200,35200,50200,51613.73,0.54,0,22111,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4393,56.12,4.54,12,1.36,932.00,11512.00,73300,20241210,-28.65,14010,20241120,273.30,59700,-12.40,20250115,38950,34.27,20250123,73300,-28.65,20241210,14010,273.30,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,110354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52100,1900,2,3.78,4554320725,88671,52.28,49700,52400,49700,65200,35200,50200,51362.34,0.54,0,19552,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4376,55.90,4.53,12,1.06,932.00,11512.00,73300,20241210,-28.92,14010,20241120,271.88,59700,-12.73,20250115,38950,33.76,20250123,73300,-28.92,20241210,14010,271.88,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,100355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,51700,1500,2,2.99,3322001275,64899,38.26,49700,52300,49700,65200,35200,50200,51187.63,0.54,0,14516,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,100,1,8400000,4343,55.47,4.49,12,0.77,932.00,11512.00,73300,20241210,-29.47,14010,20241120,269.02,59700,-13.40,20250115,38950,32.73,20250123,73300,-29.47,20241210,14010,269.02,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N +20250314,090356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49800,-400,5,-0.80,408695825,8215,4.84,49700,50100,49700,65200,35200,50200,49748.57,0.54,0,-658,52400,51300,49900,48800,47400,51850,49350,42,15000,500,31120,50,1,8400000,4183,53.43,4.33,12,0.10,932.00,11512.00,73300,20241210,-32.06,14010,20241120,255.46,59700,-16.58,20250115,38950,27.86,20250123,73300,-32.06,20241210,14010,255.46,20241120,0.74,N,025950,500,42 억,,45642,N,N,0,N,00,N 20250313,160352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,850,2,1.72,8314221600,167042,93.43,49300,51000,48500,64100,34550,49350,49773.21,0.38,0,12587,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4217,53.86,4.36,12,1.99,932.00,11512.00,73300,20241210,-31.51,14010,20241120,258.32,59700,-15.91,20250115,38950,28.88,20250123,73300,-31.51,20241210,14010,258.32,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N 20250313,150354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50000,650,2,1.32,7905146125,158860,88.85,49300,51000,48500,64100,34550,49350,49762.16,0.38,0,14406,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4200,53.65,4.34,12,1.89,932.00,11512.00,73300,20241210,-31.79,14010,20241120,256.89,59700,-16.25,20250115,38950,28.37,20250123,73300,-31.79,20241210,14010,256.89,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N 20250313,140353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,850,2,1.72,7156567475,143959,80.52,49300,51000,48500,64100,34550,49350,49712.97,0.38,0,11650,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4217,53.86,4.36,12,1.71,932.00,11512.00,73300,20241210,-31.51,14010,20241120,258.32,59700,-15.91,20250115,38950,28.88,20250123,73300,-31.51,20241210,14010,258.32,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N diff --git a/025980/price/prices-20250301.csv b/025980/price/prices-20250301.csv index 4025a97961ab..c8abcbed0e96 100644 --- a/025980/price/prices-20250301.csv +++ b/025980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,280,2,5.05,4468062980,768313,137.92,5670,5950,5640,7210,3890,5550,5815.60,6.69,0,82960,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5167,5.33,0.83,12,0.87,1093.00,7054.00,6920,20240314,-15.75,4525,20241021,28.84,6340,-8.04,20250124,5260,10.84,20250102,6920,-15.75,20240314,4525,28.84,20241021,3.16,N,025980,100,91 억,,5927915,N,N,703,N,00,N +20250314,150358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5860,310,2,5.59,4216603780,725301,130.20,5670,5950,5640,7210,3890,5550,5813.78,6.69,0,71091,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5194,5.36,0.83,12,0.82,1093.00,7054.00,6920,20240314,-15.32,4525,20241021,29.50,6340,-7.57,20250124,5260,11.41,20250102,6920,-15.32,20240314,4525,29.50,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,140355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5840,290,2,5.23,3933972735,676966,121.53,5670,5950,5640,7210,3890,5550,5811.39,6.69,0,49714,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5176,5.34,0.83,12,0.76,1093.00,7054.00,6920,20240314,-15.61,4525,20241021,29.06,6340,-7.89,20250124,5260,11.03,20250102,6920,-15.61,20240314,4525,29.06,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,130355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5820,270,2,4.86,3710181770,638626,114.64,5670,5950,5640,7210,3890,5550,5809.85,6.69,0,52940,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5158,5.32,0.83,12,0.72,1093.00,7054.00,6920,20240314,-15.90,4525,20241021,28.62,6340,-8.20,20250124,5260,10.65,20250102,6920,-15.90,20240314,4525,28.62,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,120357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5790,240,2,4.32,3270282005,563022,101.07,5670,5950,5640,7210,3890,5550,5808.69,6.69,0,36315,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5132,5.30,0.82,12,0.64,1093.00,7054.00,6920,20240314,-16.33,4525,20241021,27.96,6340,-8.68,20250124,5260,10.08,20250102,6920,-16.33,20240314,4525,27.96,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,110354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5740,190,2,3.42,3070494755,528476,94.87,5670,5950,5640,7210,3890,5550,5810.35,6.69,0,40665,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5087,5.25,0.81,12,0.60,1093.00,7054.00,6920,20240314,-17.05,4525,20241021,26.85,6340,-9.46,20250124,5260,9.13,20250102,6920,-17.05,20240314,4525,26.85,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,100356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,220,2,3.96,2728138640,468942,84.18,5670,5950,5640,7210,3890,5550,5817.95,6.69,0,60922,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5114,5.28,0.82,12,0.53,1093.00,7054.00,6920,20240314,-16.62,4525,20241021,27.51,6340,-8.99,20250124,5260,9.70,20250102,6920,-16.62,20240314,4525,27.51,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N +20250314,090357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,170,2,3.06,443841790,77776,13.96,5670,5740,5640,7210,3890,5550,5707.74,6.69,0,22297,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5070,5.23,0.81,12,0.09,1093.00,7054.00,6920,20240314,-17.34,4525,20241021,26.41,6340,-9.78,20250124,5260,8.75,20250102,6920,-17.34,20240314,4525,26.41,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N 20250313,160353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5550,-100,5,-1.77,3085065770,550931,107.78,5680,5700,5550,7340,3960,5650,5599.81,6.65,0,-104223,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4919,5.08,0.79,12,0.62,1093.00,7054.00,6920,20240314,-19.80,4525,20241021,22.65,6340,-12.46,20250124,5260,5.51,20250102,6920,-19.80,20240314,4525,22.65,20241021,3.10,N,025980,100,91 억,,5896533,N,N,134,N,00,N 20250313,150354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5560,-90,5,-1.59,2339758570,416680,81.52,5680,5700,5550,7340,3960,5650,5615.24,6.65,0,-82584,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4928,5.09,0.79,12,0.47,1093.00,7054.00,6920,20240314,-19.65,4525,20241021,22.87,6340,-12.30,20250124,5260,5.70,20250102,6920,-19.65,20240314,4525,22.87,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N 20250313,140353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5600,-50,5,-0.88,1703847210,302454,59.17,5680,5700,5590,7340,3960,5650,5633.41,6.65,0,-101678,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4963,5.12,0.79,12,0.34,1093.00,7054.00,6920,20240314,-19.08,4525,20241021,23.76,6340,-11.67,20250124,5260,6.46,20250102,6920,-19.08,20240314,4525,23.76,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N diff --git a/026040/price/prices-20250301.csv b/026040/price/prices-20250301.csv index 4cd6520e570a..2b7b13d9558e 100644 --- a/026040/price/prices-20250301.csv +++ b/026040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1901,21,2,1.12,50045122,26311,236.08,1890,1929,1875,2440,1316,1880,1902.06,1.53,0,8190,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,314,39.60,0.60,12,0.16,48.00,3190.00,2975,20241213,-36.10,1650,20240913,15.21,2525,-24.71,20250107,1815,4.74,20250311,2975,-36.10,20241213,1650,15.21,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,150358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,39,2,2.07,48410477,25457,228.42,1890,1929,1875,2440,1316,1880,1901.66,1.53,0,8352,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,317,39.98,0.60,12,0.15,48.00,3190.00,2975,20241213,-35.50,1650,20240913,16.30,2525,-24.00,20250107,1815,5.73,20250311,2975,-35.50,20241213,1650,16.30,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,140355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,48,2,2.55,29291592,15412,138.29,1890,1929,1875,2440,1316,1880,1900.57,1.53,0,2577,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,318,40.17,0.60,12,0.09,48.00,3190.00,2975,20241213,-35.19,1650,20240913,16.85,2525,-23.64,20250107,1815,6.23,20250311,2975,-35.19,20241213,1650,16.85,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,130355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,48,2,2.55,16852478,8896,79.82,1890,1928,1875,2440,1316,1880,1894.39,1.53,0,1788,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,318,40.17,0.60,12,0.05,48.00,3190.00,2975,20241213,-35.19,1650,20240913,16.85,2525,-23.64,20250107,1815,6.23,20250311,2975,-35.19,20241213,1650,16.85,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,120357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1894,14,2,0.74,8551710,4529,40.64,1890,1897,1875,2440,1316,1880,1888.21,1.53,0,-416,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,313,39.46,0.59,12,0.03,48.00,3190.00,2975,20241213,-36.34,1650,20240913,14.79,2525,-24.99,20250107,1815,4.35,20250311,2975,-36.34,20241213,1650,14.79,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,110355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1894,14,2,0.74,6591420,3494,31.35,1890,1897,1875,2440,1316,1880,1886.50,1.53,0,-403,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,313,39.46,0.59,12,0.02,48.00,3190.00,2975,20241213,-36.34,1650,20240913,14.79,2525,-24.99,20250107,1815,4.35,20250311,2975,-36.34,20241213,1650,14.79,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,100356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1877,-3,5,-0.16,4169995,2215,19.87,1890,1897,1875,2440,1316,1880,1882.62,1.53,0,-189,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,310,39.10,0.59,12,0.01,48.00,3190.00,2975,20241213,-36.91,1650,20240913,13.76,2525,-25.66,20250107,1815,3.42,20250311,2975,-36.91,20241213,1650,13.76,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N +20250314,090357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1875,-5,5,-0.27,2288213,1216,10.91,1890,1890,1875,2440,1316,1880,1881.75,1.53,0,-468,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,309,39.06,0.59,12,0.01,48.00,3190.00,2975,20241213,-36.97,1650,20240913,13.64,2525,-25.74,20250107,1815,3.31,20250311,2975,-36.97,20241213,1650,13.64,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N 20250313,160353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1880,8,2,0.43,21056721,11142,347.21,1872,1916,1861,2430,1311,1872,1889.85,1.51,0,-969,1886,1878,1868,1860,1850,1883,1865,87,558,500,1230,1,1,16503790,310,39.17,0.59,12,0.07,48.00,3190.00,2975,20241213,-36.81,1650,20240913,13.94,2525,-25.54,20250107,1815,3.58,20250311,2975,-36.81,20241213,1650,13.94,20240913,0.09,N,026040,500,86 억,,249016,N,N,0,N,00,N 20250313,150354,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1888,16,2,0.85,20962721,11092,345.65,1872,1916,1861,2430,1311,1872,1889.90,1.51,0,-967,1886,1878,1868,1860,1850,1883,1865,87,558,500,1230,1,1,16503790,312,39.33,0.59,12,0.07,48.00,3190.00,2975,20241213,-36.54,1650,20240913,14.42,2525,-25.23,20250107,1815,4.02,20250311,2975,-36.54,20241213,1650,14.42,20240913,0.09,N,026040,500,86 억,,249016,N,N,0,N,00,N 20250313,140353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1911,39,2,2.08,20642123,10922,340.36,1872,1916,1861,2430,1311,1872,1889.96,1.51,0,-972,1886,1878,1868,1860,1850,1883,1865,87,558,500,1230,1,1,16503790,315,39.81,0.60,12,0.07,48.00,3190.00,2975,20241213,-35.76,1650,20240913,15.82,2525,-24.32,20250107,1815,5.29,20250311,2975,-35.76,20241213,1650,15.82,20240913,0.09,N,026040,500,86 억,,249016,N,N,0,N,00,N diff --git a/026150/price/prices-20250301.csv b/026150/price/prices-20250301.csv index 505d890530b6..e3031620839a 100644 --- a/026150/price/prices-20250301.csv +++ b/026150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6450,20,2,0.31,168510260,26001,29.10,6410,6530,6410,8350,4510,6430,6481.00,2.51,0,-3492,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1132,-49.62,1.09,12,0.15,-130.00,5902.00,8250,20240307,-21.82,5250,20241022,22.86,7080,-8.90,20250220,6300,2.38,20250304,8140,-20.76,20240731,5250,22.86,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,40,2,0.62,163644940,25247,28.26,6410,6530,6410,8350,4510,6430,6481.76,2.51,0,-3140,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1135,-49.77,1.10,12,0.14,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,140355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6480,50,2,0.78,151958050,23435,26.23,6410,6530,6410,8350,4510,6430,6484.24,2.51,0,-2788,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1137,-49.85,1.10,12,0.13,-130.00,5902.00,8250,20240307,-21.45,5250,20241022,23.43,7080,-8.47,20250220,6300,2.86,20250304,8140,-20.39,20240731,5250,23.43,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,130355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,40,2,0.62,140608920,21680,24.26,6410,6530,6410,8350,4510,6430,6485.65,2.51,0,-2529,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1135,-49.77,1.10,12,0.12,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,120358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,40,2,0.62,118069960,18188,20.36,6410,6530,6410,8350,4510,6430,6491.64,2.51,0,-1660,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1135,-49.77,1.10,12,0.10,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,110355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6490,60,2,0.93,114835990,17689,19.80,6410,6530,6410,8350,4510,6430,6491.94,2.51,0,-1618,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1139,-49.92,1.10,12,0.10,-130.00,5902.00,8250,20240307,-21.33,5250,20241022,23.62,7080,-8.33,20250220,6300,3.02,20250304,8140,-20.27,20240731,5250,23.62,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,100356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6460,30,2,0.47,101634590,15649,17.51,6410,6530,6410,8350,4510,6430,6494.64,2.51,0,173,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1133,-49.69,1.09,12,0.09,-130.00,5902.00,8250,20240307,-21.70,5250,20241022,23.05,7080,-8.76,20250220,6300,2.54,20250304,8140,-20.64,20240731,5250,23.05,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N +20250314,090357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,40,2,0.62,2184990,339,0.38,6410,6470,6410,8350,4510,6430,6445.40,2.51,0,-203,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1135,-49.77,1.10,12,0.00,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N 20250313,160353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6430,-210,5,-3.16,581677210,89214,222.06,6640,6680,6430,8630,4650,6640,6520.71,2.48,0,-10776,6766,6702,6641,6577,6516,6672,6547,88,1990,500,4910,10,1,17546331,1128,-49.46,1.09,12,0.51,-130.00,5902.00,8250,20240307,-22.06,5250,20241022,22.48,7080,-9.18,20250220,6300,2.06,20250304,8140,-21.01,20240731,5250,22.48,20241022,1.12,N,026150,500,87 억,,435548,N,N,0,N,00,N 20250313,150355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6460,-180,5,-2.71,530267475,81227,202.18,6640,6680,6430,8630,4650,6640,6528.22,2.48,0,-5659,6766,6702,6641,6577,6516,6672,6547,88,1990,500,4910,10,1,17546331,1133,-49.69,1.09,12,0.46,-130.00,5902.00,8250,20240307,-21.70,5250,20241022,23.05,7080,-8.76,20250220,6300,2.54,20250304,8140,-20.64,20240731,5250,23.05,20241022,1.12,N,026150,500,87 억,,435548,N,N,0,N,00,N 20250313,140354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,-170,5,-2.56,457970870,70017,174.28,6640,6680,6450,8630,4650,6640,6540.85,2.48,0,1564,6766,6702,6641,6577,6516,6672,6547,88,1990,500,4910,10,1,17546331,1135,-49.77,1.10,12,0.40,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.12,N,026150,500,87 억,,435548,N,N,0,N,00,N diff --git a/026890/price/prices-20250301.csv b/026890/price/prices-20250301.csv index 7f894c20f2a4..063438832ae6 100644 --- a/026890/price/prices-20250301.csv +++ b/026890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160356,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7120,160,2,2.30,259363530,36668,54.19,7050,7190,6950,9040,4880,6960,7073.24,23.54,0,-7474,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2967,10.76,1.09,12,0.09,662.00,6514.00,11470,20240621,-37.93,6640,20240305,7.23,8920,-20.18,20250107,6950,2.45,20250314,11470,-37.93,20240621,6950,2.45,20250314,1.93,N,026890,500,208 억,,9810411,N,N,64,N,00,N +20250314,150359,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7170,210,2,3.02,203786400,28895,42.70,7050,7190,6950,9040,4880,6960,7052.65,23.54,0,-5496,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2988,10.83,1.10,12,0.07,662.00,6514.00,11470,20240621,-37.49,6640,20240305,7.98,8920,-19.62,20250107,6950,3.17,20250314,11470,-37.49,20240621,6950,3.17,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,140355,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7100,140,2,2.01,163037680,23193,34.27,7050,7150,6950,9040,4880,6960,7029.61,23.54,0,-6164,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2959,10.73,1.09,12,0.06,662.00,6514.00,11470,20240621,-38.10,6640,20240305,6.93,8920,-20.40,20250107,6950,2.16,20250314,11470,-38.10,20240621,6950,2.16,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,130355,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7080,120,2,1.72,130838520,18659,27.57,7050,7120,6950,9040,4880,6960,7012.09,23.54,0,-5469,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2951,10.69,1.09,12,0.04,662.00,6514.00,11470,20240621,-38.27,6640,20240305,6.63,8920,-20.63,20250107,6950,1.87,20250314,11470,-38.27,20240621,6950,1.87,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,120358,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7050,90,2,1.29,93061760,13322,19.69,7050,7100,6950,9040,4880,6960,6985.57,23.54,0,-4813,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2938,10.65,1.08,12,0.03,662.00,6514.00,11470,20240621,-38.54,6640,20240305,6.17,8920,-20.96,20250107,6950,1.44,20250314,11470,-38.54,20240621,6950,1.44,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,110355,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,6980,20,2,0.29,84739920,12139,17.94,7050,7100,6950,9040,4880,6960,6980.80,23.54,0,-4281,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2909,10.54,1.07,12,0.03,662.00,6514.00,11470,20240621,-39.15,6640,20240305,5.12,8920,-21.75,20250107,6950,0.43,20250314,11470,-39.15,20240621,6950,0.43,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,100356,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7000,40,2,0.57,30386690,4349,6.43,7050,7100,6950,9040,4880,6960,6987.05,23.54,0,-2367,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2917,10.57,1.07,12,0.01,662.00,6514.00,11470,20240621,-38.97,6640,20240305,5.42,8920,-21.52,20250107,6950,0.72,20250314,11470,-38.97,20240621,6950,0.72,20250314,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N +20250314,090358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7040,80,2,1.15,1338420,190,0.28,7050,7100,7020,9040,4880,6960,7044.32,23.54,0,-61,7373,7166,7063,6856,6753,7115,6805,208,2080,500,5010,10,1,41678175,2934,10.63,1.08,12,0.00,662.00,6514.00,11470,20240621,-38.62,6640,20240305,6.02,8920,-21.08,20250107,6960,1.15,20250313,11470,-38.62,20240621,6960,1.15,20250313,1.93,N,026890,500,208 억,,9810411,N,N,134,N,00,N 20250313,160354,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,6960,-210,5,-2.93,475776220,67422,119.67,7170,7270,6960,9320,5020,7170,7058.10,23.54,0,-18600,7316,7242,7146,7072,6976,7280,7110,208,2150,500,5160,10,1,41678175,2901,10.51,1.07,12,0.16,662.00,6514.00,11470,20240621,-39.32,6640,20240305,4.82,8920,-21.97,20250107,6960,0.00,20250313,11470,-39.32,20240621,6960,0.00,20250313,1.96,N,026890,500,208 억,,9810087,N,N,134,N,00,N 20250313,150355,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7020,-150,5,-2.09,428189475,60599,107.56,7170,7270,6970,9320,5020,7170,7065.95,23.54,0,-15682,7316,7242,7146,7072,6976,7280,7110,208,2150,500,5160,10,1,41678175,2926,10.60,1.08,12,0.15,662.00,6514.00,11470,20240621,-38.80,6640,20240305,5.72,8920,-21.30,20250107,6970,0.72,20250313,11470,-38.80,20240621,6970,0.72,20250313,1.96,N,026890,500,208 억,,9810087,N,N,57,N,00,N 20250313,140354,55,40.00,KOSPI,신저가,금융,N,N,N,Y,40,N,7020,-150,5,-2.09,393892545,55704,98.87,7170,7270,6970,9320,5020,7170,7071.17,23.54,0,-11803,7316,7242,7146,7072,6976,7280,7110,208,2150,500,5160,10,1,41678175,2926,10.60,1.08,12,0.13,662.00,6514.00,11470,20240621,-38.80,6640,20240305,5.72,8920,-21.30,20250107,6970,0.72,20250313,11470,-38.80,20240621,6970,0.72,20250313,1.96,N,026890,500,208 억,,9810087,N,N,57,N,00,N diff --git a/026910/price/prices-20250301.csv b/026910/price/prices-20250301.csv index f698c57ca637..50be49f62612 100644 --- a/026910/price/prices-20250301.csv +++ b/026910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,17,2,0.89,7849698,4118,51.86,1888,1924,1888,2475,1335,1906,1906.17,0.59,0,55,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,123,-2.40,0.56,12,0.06,-802.00,3427.00,4075,20240830,-52.81,1825,20250219,5.37,2090,-7.99,20250109,1825,5.37,20250219,4075,-52.81,20240830,1825,5.37,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,150359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1924,18,2,0.94,7813161,4099,51.62,1888,1924,1888,2475,1335,1906,1906.11,0.59,0,52,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,123,-2.40,0.56,12,0.06,-802.00,3427.00,4075,20240830,-52.79,1825,20250219,5.42,2090,-7.94,20250109,1825,5.42,20250219,4075,-52.79,20240830,1825,5.42,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,140356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,17,2,0.89,6709308,3525,44.40,1888,1923,1888,2475,1335,1906,1903.35,0.59,0,49,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,123,-2.40,0.56,12,0.06,-802.00,3427.00,4075,20240830,-52.81,1825,20250219,5.37,2090,-7.99,20250109,1825,5.37,20250219,4075,-52.81,20240830,1825,5.37,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,130356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1894,-12,5,-0.63,1054286,557,7.02,1888,1906,1888,2475,1335,1906,1892.79,0.59,0,27,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,121,-2.36,0.55,12,0.01,-802.00,3427.00,4075,20240830,-53.52,1825,20250219,3.78,2090,-9.38,20250109,1825,3.78,20250219,4075,-53.52,20240830,1825,3.78,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,120358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1894,-12,5,-0.63,1052392,556,7.00,1888,1906,1888,2475,1335,1906,1892.79,0.59,0,27,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,121,-2.36,0.55,12,0.01,-802.00,3427.00,4075,20240830,-53.52,1825,20250219,3.78,2090,-9.38,20250109,1825,3.78,20250219,4075,-53.52,20240830,1825,3.78,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,110356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,0,3,0.00,862992,456,5.74,1888,1906,1888,2475,1335,1906,1892.53,0.59,0,27,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,122,-2.38,0.56,12,0.01,-802.00,3427.00,4075,20240830,-53.23,1825,20250219,4.44,2090,-8.80,20250109,1825,4.44,20250219,4075,-53.23,20240830,1825,4.44,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,100357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-1,5,-0.05,847747,448,5.64,1888,1906,1888,2475,1335,1906,1892.29,0.59,0,27,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,122,-2.38,0.56,12,0.01,-802.00,3427.00,4075,20240830,-53.25,1825,20250219,4.38,2090,-8.85,20250109,1825,4.38,20250219,4075,-53.25,20240830,1825,4.38,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N +20250314,090358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,0,3,0.00,486386,257,3.24,1888,1906,1888,2475,1335,1906,1892.55,0.59,0,0,1933,1919,1910,1896,1887,1915,1892,32,569,500,1250,1,1,6405405,122,-2.38,0.56,12,0.00,-802.00,3427.00,4075,20240830,-53.23,1825,20250219,4.44,2090,-8.80,20250109,1825,4.44,20250219,4075,-53.23,20240830,1825,4.44,20250219,0.00,N,026910,500,32 억,,37533,N,N,0,N,00,N 20250313,160354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,-1,5,-0.05,15175852,7940,215.64,1907,1924,1901,2475,1335,1907,1911.32,0.55,0,43,1917,1911,1905,1899,1893,1909,1897,32,568,500,1250,1,1,6405405,122,-2.38,0.56,12,0.12,-802.00,3427.00,4075,20240830,-53.23,1825,20250219,4.44,2090,-8.80,20250109,1825,4.44,20250219,4075,-53.23,20240830,1825,4.44,20250219,0.00,N,026910,500,32 억,,35390,N,N,0,N,00,N 20250313,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,0,3,0.00,14975702,7835,212.79,1907,1924,1901,2475,1335,1907,1911.39,0.55,0,49,1917,1911,1905,1899,1893,1909,1897,32,568,500,1250,1,1,6405405,122,-2.38,0.56,12,0.12,-802.00,3427.00,4075,20240830,-53.20,1825,20250219,4.49,2090,-8.76,20250109,1825,4.49,20250219,4075,-53.20,20240830,1825,4.49,20250219,0.00,N,026910,500,32 억,,35390,N,N,0,N,00,N 20250313,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,0,3,0.00,12916620,6755,183.46,1907,1924,1901,2475,1335,1907,1912.16,0.55,0,286,1917,1911,1905,1899,1893,1909,1897,32,568,500,1250,1,1,6405405,122,-2.38,0.56,12,0.11,-802.00,3427.00,4075,20240830,-53.20,1825,20250219,4.49,2090,-8.76,20250109,1825,4.49,20250219,4075,-53.20,20240830,1825,4.49,20250219,0.00,N,026910,500,32 억,,35390,N,N,0,N,00,N diff --git a/026940/price/prices-20250301.csv b/026940/price/prices-20250301.csv index 9a4eaef4593e..8c02858d4c7f 100644 --- a/026940/price/prices-20250301.csv +++ b/026940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,50,2,2.04,131506831,52259,151.89,2450,2555,2450,3185,1715,2450,2516.44,1.50,0,12800,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,500,13.81,0.38,12,0.26,181.00,6623.00,3615,20240514,-30.84,2125,20241209,17.65,2815,-11.19,20250221,2320,7.76,20250304,3615,-30.84,20240514,2125,17.65,20241209,4.01,N,026940,500,100 억,,300916,N,N,6,N,00,N +20250314,150359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,60,2,2.45,118630861,47116,136.94,2450,2555,2450,3185,1715,2450,2517.85,1.50,0,9129,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,502,13.87,0.38,12,0.24,181.00,6623.00,3615,20240514,-30.57,2125,20241209,18.12,2815,-10.83,20250221,2320,8.19,20250304,3615,-30.57,20240514,2125,18.12,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,140356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,80,2,3.27,100079431,39720,115.44,2450,2555,2450,3185,1715,2450,2519.62,1.50,0,8154,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,506,13.98,0.38,12,0.20,181.00,6623.00,3615,20240514,-30.01,2125,20241209,19.06,2815,-10.12,20250221,2320,9.05,20250304,3615,-30.01,20240514,2125,19.06,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,130356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,75,2,3.06,81162281,32205,93.60,2450,2555,2450,3185,1715,2450,2520.18,1.50,0,6494,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,505,13.95,0.38,12,0.16,181.00,6623.00,3615,20240514,-30.15,2125,20241209,18.82,2815,-10.30,20250221,2320,8.84,20250304,3615,-30.15,20240514,2125,18.82,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,120358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2535,85,2,3.47,76329100,30290,88.04,2450,2555,2450,3185,1715,2450,2519.94,1.50,0,5879,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,507,14.01,0.38,12,0.15,181.00,6623.00,3615,20240514,-29.88,2125,20241209,19.29,2815,-9.95,20250221,2320,9.27,20250304,3615,-29.88,20240514,2125,19.29,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,110356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2535,85,2,3.47,63787390,25315,73.58,2450,2555,2450,3185,1715,2450,2519.75,1.50,0,3624,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,507,14.01,0.38,12,0.13,181.00,6623.00,3615,20240514,-29.88,2125,20241209,19.29,2815,-9.95,20250221,2320,9.27,20250304,3615,-29.88,20240514,2125,19.29,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,100357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,90,2,3.67,49530385,19670,57.17,2450,2555,2450,3185,1715,2450,2518.07,1.50,0,3826,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,508,14.03,0.38,12,0.10,181.00,6623.00,3615,20240514,-29.74,2125,20241209,19.53,2815,-9.77,20250221,2320,9.48,20250304,3615,-29.74,20240514,2125,19.53,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N +20250314,090358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,50,2,2.04,11263035,4546,13.21,2450,2500,2450,3185,1715,2450,2477.57,1.50,0,3231,2583,2516,2483,2416,2383,2500,2400,100,735,500,1760,5,1,20000000,500,13.81,0.38,12,0.02,181.00,6623.00,3615,20240514,-30.84,2125,20241209,17.65,2815,-11.19,20250221,2320,7.76,20250304,3615,-30.84,20240514,2125,17.65,20241209,4.01,N,026940,500,100 억,,300916,N,N,57,N,00,N 20250313,160354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-75,5,-2.97,83361660,33329,75.19,2520,2550,2450,3280,1770,2525,2501.18,1.49,0,-2846,2578,2551,2513,2486,2448,2565,2500,100,755,500,1810,5,1,20000000,490,13.54,0.37,12,0.17,181.00,6623.00,3615,20240514,-32.23,2125,20241209,15.29,2815,-12.97,20250221,2320,5.60,20250304,3615,-32.23,20240514,2125,15.29,20241209,4.01,N,026940,500,100 억,,298466,N,N,57,N,00,N 20250313,150355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-50,5,-1.98,73174570,29188,65.84,2520,2550,2470,3280,1770,2525,2507.01,1.49,0,-1735,2578,2551,2513,2486,2448,2565,2500,100,755,500,1810,5,1,20000000,495,13.67,0.37,12,0.15,181.00,6623.00,3615,20240514,-31.54,2125,20241209,16.47,2815,-12.08,20250221,2320,6.68,20250304,3615,-31.54,20240514,2125,16.47,20241209,4.01,N,026940,500,100 억,,298466,N,N,23,N,00,N 20250313,140354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-40,5,-1.58,57551220,22889,51.63,2520,2550,2480,3280,1770,2525,2514.36,1.49,0,-675,2578,2551,2513,2486,2448,2565,2500,100,755,500,1810,5,1,20000000,497,13.73,0.38,12,0.11,181.00,6623.00,3615,20240514,-31.26,2125,20241209,16.94,2815,-11.72,20250221,2320,7.11,20250304,3615,-31.26,20240514,2125,16.94,20241209,4.01,N,026940,500,100 억,,298466,N,N,23,N,00,N diff --git a/026960/price/prices-20250301.csv b/026960/price/prices-20250301.csv index 5aa9273c651f..a0f7cb80f62b 100644 --- a/026960/price/prices-20250301.csv +++ b/026960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160357,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,50,2,0.19,1276403050,49558,64.71,25700,26050,25450,33400,18000,25700,25757.07,4.18,0,-6671,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25673,16.33,1.50,12,0.05,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.42,N,026960,500,498 억,,4165431,N,N,619,N,00,N +20250314,150400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-150,5,-0.58,1153672450,44788,58.48,25700,26050,25450,33400,18000,25700,25760.07,4.18,0,-5192,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25473,16.20,1.49,12,0.04,1577.00,17151.00,31700,20241211,-19.40,16920,20240805,51.00,27600,-7.43,20250102,22450,13.81,20250203,31700,-19.40,20241211,16920,51.00,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,140356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,-50,5,-0.19,876568800,34006,44.40,25700,26050,25450,33400,18000,25700,25779.59,4.18,0,-3371,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25573,16.27,1.50,12,0.03,1577.00,17151.00,31700,20241211,-19.09,16920,20240805,51.60,27600,-7.07,20250102,22450,14.25,20250203,31700,-19.09,20241211,16920,51.60,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,130356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,50,2,0.19,727675975,28205,36.83,25700,26050,25450,33400,18000,25700,25803.79,4.18,0,-2293,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25673,16.33,1.50,12,0.03,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,120359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,50,2,0.19,612321850,23726,30.98,25700,26050,25450,33400,18000,25700,25813.58,4.18,0,-417,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25673,16.33,1.50,12,0.02,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,110356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,50,2,0.19,551504600,21365,27.90,25700,26050,25450,33400,18000,25700,25819.95,4.18,0,324,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25673,16.33,1.50,12,0.02,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,100357,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,200,2,0.78,417442650,16165,21.11,25700,26050,25450,33400,18000,25700,25833.39,4.18,0,1466,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25822,16.42,1.51,12,0.02,1577.00,17151.00,31700,20241211,-18.30,16920,20240805,53.07,27600,-6.16,20250102,22450,15.37,20250203,31700,-18.30,20241211,16920,53.07,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N +20250314,090358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-100,5,-0.39,81936550,3199,4.18,25700,25700,25450,33400,18000,25700,25564.11,4.18,0,779,26333,26016,25683,25366,25033,26175,25525,499,7700,500,20040,50,1,99700000,25523,16.23,1.49,12,0.00,1577.00,17151.00,31700,20241211,-19.24,16920,20240805,51.30,27600,-7.25,20250102,22450,14.03,20250203,31700,-19.24,20241211,16920,51.30,20240805,0.42,N,026960,500,498 억,,4165431,N,N,2903,N,00,N 20250313,160354,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,100,2,0.39,1965802150,76484,160.29,25600,26000,25350,33250,17950,25600,25702.26,4.19,0,-10772,26166,25882,25466,25182,24766,26025,25325,499,7650,500,19960,50,1,99700000,25623,16.30,1.50,12,0.08,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.42,N,026960,500,498 억,,4173400,N,N,2880,N,00,N 20250313,150356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,100,2,0.39,1456788350,56674,118.77,25600,26000,25350,33250,17950,25600,25704.87,4.19,0,-5345,26166,25882,25466,25182,24766,26025,25325,499,7650,500,19960,50,1,99700000,25623,16.30,1.50,12,0.06,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.42,N,026960,500,498 억,,4173400,N,N,482,N,00,N 20250313,140355,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,100,2,0.39,1224421875,47637,99.83,25600,26000,25350,33250,17950,25600,25703.36,4.19,0,-2373,26166,25882,25466,25182,24766,26025,25325,499,7650,500,19960,50,1,99700000,25623,16.30,1.50,12,0.05,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.42,N,026960,500,498 억,,4173400,N,N,482,N,00,N diff --git a/027040/price/prices-20250301.csv b/027040/price/prices-20250301.csv index cdd7516dd0c2..8475cc17d974 100644 --- a/027040/price/prices-20250301.csv +++ b/027040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,0,3,0.00,139100651,564312,16.45,249,249,244,323,175,249,246.50,0.88,0,4289,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,173,-1.19,0.44,12,0.81,-209.00,560.00,527,20240311,-52.75,185,20241209,34.59,337,-26.11,20250110,222,12.16,20250124,428,-41.82,20240314,185,34.59,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-3,5,-1.20,128826306,522607,15.24,249,249,244,323,175,249,246.51,0.88,0,25943,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,171,-1.18,0.44,12,0.75,-209.00,560.00,527,20240311,-53.32,185,20241209,32.97,337,-27.00,20250110,222,10.81,20250124,428,-42.52,20240314,185,32.97,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-3,5,-1.20,112903217,457861,13.35,249,249,244,323,175,249,246.59,0.88,0,30185,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,171,-1.18,0.44,12,0.66,-209.00,560.00,527,20240311,-53.32,185,20241209,32.97,337,-27.00,20250110,222,10.81,20250124,428,-42.52,20240314,185,32.97,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,130357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-1,5,-0.40,80492662,326460,9.52,249,249,244,323,175,249,246.56,0.88,0,23823,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,173,-1.19,0.44,12,0.47,-209.00,560.00,527,20240311,-52.94,185,20241209,34.05,337,-26.41,20250110,222,11.71,20250124,428,-42.06,20240314,185,34.05,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-2,5,-0.80,61808202,250790,7.31,249,249,244,323,175,249,246.45,0.88,0,13818,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,0.36,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,428,-42.29,20240314,185,33.51,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-2,5,-0.80,42565402,172601,5.03,249,249,244,323,175,249,246.61,0.88,0,3578,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,0.25,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,428,-42.29,20240314,185,33.51,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-2,5,-0.80,32174434,130546,3.81,249,249,244,323,175,249,246.46,0.88,0,3870,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,0.19,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,428,-42.29,20240314,185,33.51,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N +20250314,090359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-2,5,-0.80,10422625,41987,1.22,249,249,247,323,175,249,248.23,0.88,0,-5693,284,266,249,231,214,275,240,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,0.06,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,428,-42.29,20240314,185,33.51,20241209,0.00,N,027040,500,347 억,,611821,N,N,0,N,00,N 20250313,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,13,2,5.51,846107677,3407444,1260.57,237,267,232,306,166,236,248.31,0.85,0,16459,246,241,236,231,226,243,233,348,70,500,150,1,1,69588847,173,-1.19,0.44,12,4.90,-209.00,560.00,527,20240311,-52.75,185,20241209,34.59,337,-26.11,20250110,222,12.16,20250124,430,-42.09,20240313,185,34.59,20241209,0.00,N,027040,500,347 억,,588649,N,N,0,N,00,N 20250313,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,8,2,3.39,794734685,3199035,1183.47,237,267,232,306,166,236,248.43,0.85,0,-7960,246,241,236,231,226,243,233,348,70,500,150,1,1,69588847,170,-1.17,0.44,12,4.60,-209.00,560.00,527,20240311,-53.70,185,20241209,31.89,337,-27.60,20250110,222,9.91,20250124,430,-43.26,20240313,185,31.89,20241209,0.00,N,027040,500,347 억,,588649,N,N,0,N,00,N 20250313,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,8,2,3.39,764083833,3074030,1137.23,237,267,232,306,166,236,248.56,0.85,0,-7825,246,241,236,231,226,243,233,348,70,500,150,1,1,69588847,170,-1.17,0.44,12,4.42,-209.00,560.00,527,20240311,-53.70,185,20241209,31.89,337,-27.60,20250110,222,9.91,20250124,430,-43.26,20240313,185,31.89,20241209,0.00,N,027040,500,347 억,,588649,N,N,0,N,00,N diff --git a/027050/price/prices-20250301.csv b/027050/price/prices-20250301.csv index 16b3b73ac894..3144d0786b60 100644 --- a/027050/price/prices-20250301.csv +++ b/027050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-20,5,-0.81,300409714,121510,70.47,2445,2495,2435,3210,1730,2470,2472.39,2.43,0,-14821,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,980,54.44,0.94,12,0.30,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,5,2,0.20,272431444,110139,63.88,2445,2495,2435,3210,1730,2470,2473.52,2.43,0,-11784,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,990,55.00,0.95,12,0.28,45.00,2606.00,4225,20240524,-41.42,2000,20241209,23.75,2620,-5.53,20250228,2260,9.51,20250210,4225,-41.42,20240524,2000,23.75,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,140357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,251165454,101522,58.88,2445,2495,2435,3210,1730,2470,2474.00,2.43,0,-11635,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,988,54.89,0.95,12,0.25,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,130357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,232280964,93872,54.44,2445,2495,2435,3210,1730,2470,2474.44,2.43,0,-10640,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,988,54.89,0.95,12,0.23,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,120359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,5,2,0.20,215900434,87241,50.60,2445,2495,2435,3210,1730,2470,2474.76,2.43,0,-10552,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,990,55.00,0.95,12,0.22,45.00,2606.00,4225,20240524,-41.42,2000,20241209,23.75,2620,-5.53,20250228,2260,9.51,20250210,4225,-41.42,20240524,2000,23.75,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,10,2,0.40,192260418,77685,45.05,2445,2495,2435,3210,1730,2470,2474.87,2.43,0,-5016,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,992,55.11,0.95,12,0.19,45.00,2606.00,4225,20240524,-41.30,2000,20241209,24.00,2620,-5.34,20250228,2260,9.73,20250210,4225,-41.30,20240524,2000,24.00,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,100358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,5,2,0.20,150475581,60775,35.25,2445,2495,2435,3210,1730,2470,2475.95,2.43,0,-2508,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,990,55.00,0.95,12,0.15,45.00,2606.00,4225,20240524,-41.42,2000,20241209,23.75,2620,-5.53,20250228,2260,9.51,20250210,4225,-41.42,20240524,2000,23.75,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N +20250314,090359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,22709595,9275,5.38,2445,2470,2435,3210,1730,2470,2448.47,2.43,0,4026,2566,2517,2461,2412,2356,2490,2385,200,740,500,1770,5,1,40000000,988,54.89,0.95,12,0.02,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.17,N,027050,500,200 억,,971099,N,N,0,N,00,N 20250313,160355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,5,2,0.20,417821955,170630,73.12,2475,2510,2405,3200,1730,2465,2448.60,2.29,0,17236,2571,2517,2451,2397,2331,2545,2425,200,735,500,1770,5,1,40000000,988,54.89,0.95,12,0.43,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.22,N,027050,500,200 억,,915652,N,N,0,N,00,N 20250313,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,5,2,0.20,405861190,165777,71.04,2475,2510,2405,3200,1730,2465,2448.24,2.29,0,16308,2571,2517,2451,2397,2331,2545,2425,200,735,500,1770,5,1,40000000,988,54.89,0.95,12,0.41,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.22,N,027050,500,200 억,,915652,N,N,0,N,00,N 20250313,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,0,3,0.00,362276640,148071,63.45,2475,2510,2405,3200,1730,2465,2446.64,2.29,0,11998,2571,2517,2451,2397,2331,2545,2425,200,735,500,1770,5,1,40000000,986,54.78,0.95,12,0.37,45.00,2606.00,4225,20240524,-41.66,2000,20241209,23.25,2620,-5.92,20250228,2260,9.07,20250210,4225,-41.66,20240524,2000,23.25,20241209,3.22,N,027050,500,200 억,,915652,N,N,0,N,00,N diff --git a/027360/price/prices-20250301.csv b/027360/price/prices-20250301.csv index f1d3822ee3a7..3f27e3cae3a3 100644 --- a/027360/price/prices-20250301.csv +++ b/027360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,293918858,136632,72.22,2145,2165,2130,2795,1505,2150,2151.17,0.43,0,-24244,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.11,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,5,N,00,N +20250314,150400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2165,15,2,0.70,261256380,121480,64.21,2145,2165,2130,2795,1505,2150,2150.61,0.43,0,-18920,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2618,15.80,1.00,12,0.10,137.00,2166.00,3650,20240621,-40.68,1884,20240909,14.92,2785,-22.26,20250219,2030,6.65,20250311,3650,-40.68,20240621,1884,14.92,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,140357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,210558891,97958,51.78,2145,2160,2130,2795,1505,2150,2149.48,0.43,0,-4407,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.08,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,130357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,186107851,86619,45.79,2145,2160,2130,2795,1505,2150,2148.58,0.43,0,-1151,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.07,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,120400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,180302646,83924,44.36,2145,2160,2130,2795,1505,2150,2148.40,0.43,0,-609,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.07,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,110357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,156584646,72901,38.54,2145,2160,2130,2795,1505,2150,2147.91,0.43,0,-6544,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.06,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,100358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,103509665,48166,25.46,2145,2160,2130,2795,1505,2150,2149.02,0.43,0,11241,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.04,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N +20250314,090359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2150,0,3,0.00,38536840,17935,9.48,2145,2155,2130,2795,1505,2150,2148.69,0.43,0,4574,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2600,15.69,0.99,12,0.01,137.00,2166.00,3650,20240621,-41.10,1884,20240909,14.12,2785,-22.80,20250219,2030,5.91,20250311,3650,-41.10,20240621,1884,14.12,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N 20250313,160355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2150,10,2,0.47,400947150,186352,93.15,2140,2180,2125,2780,1500,2140,2151.57,0.47,0,-56170,2193,2166,2133,2106,2073,2180,2120,605,640,500,1490,5,1,120945406,2600,15.69,0.99,12,0.15,137.00,2166.00,3650,20240621,-41.10,1884,20240909,14.12,2785,-22.80,20250219,2030,5.91,20250311,3650,-41.10,20240621,1884,14.12,20240909,2.94,N,027360,500,604 억,,570710,N,N,54,N,00,N 20250313,150356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2140,0,3,0.00,367838095,170877,85.42,2140,2180,2125,2780,1500,2140,2152.65,0.47,0,-55401,2193,2166,2133,2106,2073,2180,2120,605,640,500,1490,5,1,120945406,2588,15.62,0.99,12,0.14,137.00,2166.00,3650,20240621,-41.37,1884,20240909,13.59,2785,-23.16,20250219,2030,5.42,20250311,3650,-41.37,20240621,1884,13.59,20240909,2.94,N,027360,500,604 억,,570710,N,N,54,N,00,N 20250313,140356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2145,5,2,0.23,306974422,142441,71.20,2140,2180,2125,2780,1500,2140,2155.10,0.47,0,-50037,2193,2166,2133,2106,2073,2180,2120,605,640,500,1490,5,1,120945406,2594,15.66,0.99,12,0.12,137.00,2166.00,3650,20240621,-41.23,1884,20240909,13.85,2785,-22.98,20250219,2030,5.67,20250311,3650,-41.23,20240621,1884,13.85,20240909,2.94,N,027360,500,604 억,,570710,N,N,54,N,00,N diff --git a/027410/price/prices-20250301.csv b/027410/price/prices-20250301.csv index 1b908a8dfbd0..af2ba8cdf2d5 100644 --- a/027410/price/prices-20250301.csv +++ b/027410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160358,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,50,2,1.49,174800125,51629,253.74,3345,3405,3330,4355,2345,3350,3385.70,1.32,0,-5289,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3254,4.18,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,28,N,00,N +20250314,150401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,55,2,1.64,169400835,50040,245.93,3345,3405,3330,4355,2345,3350,3385.31,1.32,0,-5422,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3259,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,140357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3390,40,2,1.19,108200170,32010,157.32,3345,3400,3330,4355,2345,3350,3380.20,1.32,0,-5221,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3245,4.17,0.20,12,0.03,813.00,17287.00,3990,20240325,-15.04,3300,20240806,2.73,3550,-4.51,20250226,3305,2.57,20250204,3990,-15.04,20240325,3300,2.73,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,130357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,35,2,1.04,101271705,29964,147.26,3345,3400,3330,4355,2345,3350,3379.78,1.32,0,-4537,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3240,4.16,0.20,12,0.03,813.00,17287.00,3990,20240325,-15.16,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,120400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,15,2,0.45,70328855,20846,102.45,3345,3390,3330,4355,2345,3350,3373.73,1.32,0,-3819,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3221,4.14,0.19,12,0.02,813.00,17287.00,3990,20240325,-15.66,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,110357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,30,2,0.90,40270835,11930,58.63,3345,3390,3330,4355,2345,3350,3375.59,1.32,0,-2631,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3235,4.16,0.20,12,0.01,813.00,17287.00,3990,20240325,-15.29,3300,20240806,2.42,3550,-4.79,20250226,3305,2.27,20250204,3990,-15.29,20240325,3300,2.42,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,100358,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,30,2,0.90,31513155,9335,45.88,3345,3390,3330,4355,2345,3350,3375.81,1.32,0,-1398,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3235,4.16,0.20,12,0.01,813.00,17287.00,3990,20240325,-15.29,3300,20240806,2.42,3550,-4.79,20250226,3305,2.27,20250204,3990,-15.29,20240325,3300,2.42,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N +20250314,090359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,30,2,0.90,7563520,2256,11.09,3345,3380,3330,4355,2345,3350,3352.62,1.32,0,-300,3386,3367,3351,3332,3316,3377,3342,957,1005,1000,2470,5,1,95716791,3235,4.16,0.20,12,0.00,813.00,17287.00,3990,20240325,-15.29,3300,20240806,2.42,3550,-4.79,20250226,3305,2.27,20250204,3990,-15.29,20240325,3300,2.42,20240806,0.28,N,027410,1000,957 억,,1262604,N,N,285,N,00,N 20250313,160356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,10,2,0.30,67805325,20217,71.89,3340,3370,3335,4340,2340,3340,3353.88,1.28,0,-6371,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3207,4.12,0.19,12,0.02,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,285,N,00,N 20250313,150357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3370,30,2,0.90,61721930,18406,65.45,3340,3370,3335,4340,2340,3340,3353.36,1.28,0,-5986,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3226,4.15,0.19,12,0.02,813.00,17287.00,3990,20240325,-15.54,3300,20240806,2.12,3550,-5.07,20250226,3305,1.97,20250204,3990,-15.54,20240325,3300,2.12,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N 20250313,140356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,15,2,0.45,46400065,13853,49.26,3340,3370,3335,4340,2340,3340,3349.46,1.28,0,-4841,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N diff --git a/027580/price/prices-20250301.csv b/027580/price/prices-20250301.csv index 09e560d7081b..7d8895fb33ff 100644 --- a/027580/price/prices-20250301.csv +++ b/027580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,52,2,4.64,371263316,320228,112.31,1121,1176,1121,1457,785,1121,1159.35,1.58,0,40670,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,694,167.57,1.02,12,0.54,7.00,1148.00,2090,20240522,-43.88,982,20241115,19.45,1539,-23.78,20250204,1121,4.64,20250314,2090,-43.88,20240522,982,19.45,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,43,2,3.84,337399677,291227,102.14,1121,1176,1121,1457,785,1121,1158.55,1.58,0,42962,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,689,166.29,1.01,12,0.49,7.00,1148.00,2090,20240522,-44.31,982,20241115,18.53,1539,-24.37,20250204,1121,3.84,20250314,2090,-44.31,20240522,982,18.53,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,41,2,3.66,303935907,262378,92.02,1121,1176,1121,1457,785,1121,1158.39,1.58,0,28597,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,688,166.00,1.01,12,0.44,7.00,1148.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1121,3.66,20250314,2090,-44.40,20240522,982,18.33,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,130358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,43,2,3.84,294546224,254276,89.18,1121,1176,1121,1457,785,1121,1158.37,1.58,0,25964,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,689,166.29,1.01,12,0.43,7.00,1148.00,2090,20240522,-44.31,982,20241115,18.53,1539,-24.37,20250204,1121,3.84,20250314,2090,-44.31,20240522,982,18.53,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,41,2,3.66,242234665,209212,73.38,1121,1176,1121,1457,785,1121,1157.84,1.58,0,7474,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,688,166.00,1.01,12,0.35,7.00,1148.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1121,3.66,20250314,2090,-44.40,20240522,982,18.33,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,38,2,3.39,207551466,179370,62.91,1121,1176,1121,1457,785,1121,1157.11,1.58,0,-5031,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,686,165.57,1.01,12,0.30,7.00,1148.00,2090,20240522,-44.55,982,20241115,18.02,1539,-24.69,20250204,1121,3.39,20250314,2090,-44.55,20240522,982,18.02,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,43,2,3.84,151355566,130954,45.93,1121,1176,1121,1457,785,1121,1155.79,1.58,0,33007,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,689,166.29,1.01,12,0.22,7.00,1148.00,2090,20240522,-44.31,982,20241115,18.53,1539,-24.37,20250204,1121,3.84,20250314,2090,-44.31,20240522,982,18.53,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N +20250314,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,18,2,1.61,24928816,22030,7.73,1121,1160,1121,1457,785,1121,1131.58,1.58,0,7420,1193,1157,1139,1103,1085,1148,1094,296,336,500,710,1,1,59181279,674,162.71,0.99,12,0.04,7.00,1148.00,2090,20240522,-45.50,982,20241115,15.99,1539,-25.99,20250204,1121,1.61,20250314,2090,-45.50,20240522,982,15.99,20241115,4.66,N,027580,500,295 억,,933100,N,N,0,N,00,N 20250313,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-41,5,-3.53,323899172,280932,74.62,1162,1175,1121,1510,814,1162,1153.68,1.56,0,-29687,1198,1179,1170,1151,1142,1175,1147,296,348,500,740,1,1,59181279,663,160.14,0.98,12,0.47,7.00,1148.00,2090,20240522,-46.36,982,20241115,14.15,1539,-27.16,20250204,1121,0.00,20250313,2090,-46.36,20240522,982,14.15,20241115,4.81,N,027580,500,295 억,,924587,N,N,0,N,00,N 20250313,150357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,-14,5,-1.20,241465466,208144,55.29,1162,1175,1146,1510,814,1162,1160.09,1.56,0,-47072,1198,1179,1170,1151,1142,1175,1147,296,348,500,740,1,1,59181279,679,164.00,1.00,12,0.35,7.00,1148.00,2090,20240522,-45.07,982,20241115,16.90,1539,-25.41,20250204,1146,0.17,20250313,2090,-45.07,20240522,982,16.90,20241115,4.81,N,027580,500,295 억,,924587,N,N,0,N,00,N 20250313,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-1,5,-0.09,195387365,168144,44.66,1162,1175,1152,1510,814,1162,1162.02,1.56,0,-23582,1198,1179,1170,1151,1142,1175,1147,296,348,500,740,1,1,59181279,687,165.86,1.01,12,0.28,7.00,1148.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1149,1.04,20250311,2090,-44.45,20240522,982,18.23,20241115,4.81,N,027580,500,295 억,,924587,N,N,0,N,00,N diff --git a/027710/price/prices-20250301.csv b/027710/price/prices-20250301.csv index 18ba1d466158..6172c516924c 100644 --- a/027710/price/prices-20250301.csv +++ b/027710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1252,17,2,1.38,304350004,245104,105.74,1229,1256,1227,1605,865,1235,1240.84,0.94,0,78575,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1395,13.91,0.66,12,0.22,90.00,1910.00,1757,20240617,-28.74,1002,20241210,24.95,1323,-5.37,20250311,1138,10.02,20250102,1757,-28.74,20240617,1002,24.95,20241210,1.01,N,027710,500,575 억,,1051476,N,N,495,N,00,N +20250314,150401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,18,2,1.46,252238812,203451,87.77,1229,1256,1227,1605,865,1235,1239.85,0.94,0,67926,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1396,13.92,0.66,12,0.18,90.00,1910.00,1757,20240617,-28.69,1002,20241210,25.05,1323,-5.29,20250311,1138,10.11,20250102,1757,-28.69,20240617,1002,25.05,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,140358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1248,13,2,1.05,180016526,145666,62.84,1229,1249,1227,1605,865,1235,1235.83,0.94,0,37559,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1390,13.87,0.65,12,0.13,90.00,1910.00,1757,20240617,-28.97,1002,20241210,24.55,1323,-5.67,20250311,1138,9.67,20250102,1757,-28.97,20240617,1002,24.55,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,130358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1245,10,2,0.81,149615494,121235,52.30,1229,1246,1227,1605,865,1235,1234.08,0.94,0,21304,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1387,13.83,0.65,12,0.11,90.00,1910.00,1757,20240617,-29.14,1002,20241210,24.25,1323,-5.90,20250311,1138,9.40,20250102,1757,-29.14,20240617,1002,24.25,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,120401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1238,3,2,0.24,112241046,91130,39.32,1229,1239,1227,1605,865,1235,1231.59,0.94,0,10216,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1379,13.76,0.65,12,0.08,90.00,1910.00,1757,20240617,-29.54,1002,20241210,23.55,1323,-6.42,20250311,1138,8.79,20250102,1757,-29.54,20240617,1002,23.55,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,110358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,-3,5,-0.24,86011212,69870,30.14,1229,1239,1227,1605,865,1235,1230.90,0.94,0,8888,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1373,13.69,0.65,12,0.06,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1323,-6.88,20250311,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,100359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1236,1,2,0.08,80284950,65230,28.14,1229,1239,1227,1605,865,1235,1230.67,0.94,0,9908,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1377,13.73,0.65,12,0.06,90.00,1910.00,1757,20240617,-29.65,1002,20241210,23.35,1323,-6.58,20250311,1138,8.61,20250102,1757,-29.65,20240617,1002,23.35,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N +20250314,090400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,-6,5,-0.49,20786325,16890,7.29,1229,1237,1229,1605,865,1235,1230.13,0.94,0,1855,1257,1245,1240,1228,1223,1243,1226,575,370,500,910,1,1,111416600,1369,13.66,0.64,12,0.02,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1323,-7.11,20250311,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,1.01,N,027710,500,575 억,,1051476,N,N,0,N,00,N 20250313,160356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1235,-16,5,-1.28,284317237,228933,41.09,1252,1252,1235,1626,876,1251,1241.93,0.98,0,-55502,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1376,13.72,0.65,12,0.21,90.00,1910.00,1757,20240617,-29.71,1002,20241210,23.25,1323,-6.65,20250311,1138,8.52,20250102,1757,-29.71,20240617,1002,23.25,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N 20250313,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,-14,5,-1.12,250058302,201211,36.12,1252,1252,1236,1626,876,1251,1242.77,0.98,0,-50867,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1378,13.74,0.65,12,0.18,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1323,-6.50,20250311,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N 20250313,140356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,-14,5,-1.12,217095229,174558,31.33,1252,1252,1236,1626,876,1251,1243.69,0.98,0,-44034,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1378,13.74,0.65,12,0.16,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1323,-6.50,20250311,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N diff --git a/027740/price/prices-20250301.csv b/027740/price/prices-20250301.csv index dbae48bde873..d3ac1db0458e 100644 --- a/027740/price/prices-20250301.csv +++ b/027740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,878,9,2,1.04,131961891,150543,174.85,869,884,869,1129,609,869,876.57,0.47,0,-2455,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,558,-36.58,1.20,12,0.24,-24.00,732.00,1440,20240612,-39.03,780,20241209,12.56,910,-3.52,20250304,818,7.33,20250102,1440,-39.03,20240612,780,12.56,20241209,0.11,N,027740,500,317 억,,296021,N,N,19,N,00,N +20250314,150402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,879,10,2,1.15,123671323,141117,163.90,869,884,869,1129,609,869,876.37,0.47,0,-2771,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,558,-36.62,1.20,12,0.22,-24.00,732.00,1440,20240612,-38.96,780,20241209,12.69,910,-3.41,20250304,818,7.46,20250102,1440,-38.96,20240612,780,12.69,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,140358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,12,2,1.38,106890379,122046,141.75,869,884,869,1129,609,869,875.82,0.47,0,-3146,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,560,-36.71,1.20,12,0.19,-24.00,732.00,1440,20240612,-38.82,780,20241209,12.95,910,-3.19,20250304,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,130358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,877,8,2,0.92,94322412,107732,125.13,869,884,869,1129,609,869,875.53,0.47,0,-3457,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,557,-36.54,1.20,12,0.17,-24.00,732.00,1440,20240612,-39.10,780,20241209,12.44,910,-3.63,20250304,818,7.21,20250102,1440,-39.10,20240612,780,12.44,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,120401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,874,5,2,0.58,83987587,95918,111.41,869,884,869,1129,609,869,875.62,0.47,0,-2457,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,555,-36.42,1.19,12,0.15,-24.00,732.00,1440,20240612,-39.31,780,20241209,12.05,910,-3.96,20250304,818,6.85,20250102,1440,-39.31,20240612,780,12.05,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,110358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,878,9,2,1.04,75523173,86244,100.17,869,884,869,1129,609,869,875.69,0.47,0,-3899,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,558,-36.58,1.20,12,0.14,-24.00,732.00,1440,20240612,-39.03,780,20241209,12.56,910,-3.52,20250304,818,7.33,20250102,1440,-39.03,20240612,780,12.56,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,100359,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,870,1,2,0.12,47459456,54293,63.06,869,884,869,1129,609,869,874.14,0.47,0,-3595,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,553,-36.25,1.19,12,0.09,-24.00,732.00,1440,20240612,-39.58,780,20241209,11.54,910,-4.40,20250304,818,6.36,20250102,1440,-39.58,20240612,780,11.54,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N +20250314,090400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,869,0,3,0.00,12197370,13901,16.15,869,884,869,1129,609,869,877.45,0.47,0,-1951,885,877,870,862,855,881,866,318,260,500,640,1,1,63511228,552,-36.21,1.19,12,0.02,-24.00,732.00,1440,20240612,-39.65,780,20241209,11.41,910,-4.51,20250304,818,6.23,20250102,1440,-39.65,20240612,780,11.41,20241209,0.11,N,027740,500,317 억,,296021,N,N,157,N,00,N 20250313,160357,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,869,6,2,0.70,74778846,86092,110.02,863,878,863,1121,605,863,868.59,0.41,0,-3595,877,869,862,854,847,874,859,318,258,500,630,1,1,63511228,552,-36.21,1.19,12,0.14,-24.00,732.00,1440,20240612,-39.65,780,20241209,11.41,910,-4.51,20250304,818,6.23,20250102,1440,-39.65,20240612,780,11.41,20241209,0.11,N,027740,500,317 억,,263016,N,N,157,N,00,N 20250313,150358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,867,4,2,0.46,71297350,82083,104.90,863,878,863,1121,605,863,868.60,0.41,0,-3594,877,869,862,854,847,874,859,318,258,500,630,1,1,63511228,551,-36.12,1.18,12,0.13,-24.00,732.00,1440,20240612,-39.79,780,20241209,11.15,910,-4.73,20250304,818,5.99,20250102,1440,-39.79,20240612,780,11.15,20241209,0.11,N,027740,500,317 억,,263016,N,N,41,N,00,N 20250313,140357,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,5,2,0.58,70289154,80921,103.42,863,878,863,1121,605,863,868.61,0.41,0,-3595,877,869,862,854,847,874,859,318,258,500,630,1,1,63511228,551,-36.17,1.19,12,0.13,-24.00,732.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,818,6.11,20250102,1440,-39.72,20240612,780,11.28,20241209,0.11,N,027740,500,317 억,,263016,N,N,41,N,00,N diff --git a/027830/price/prices-20250301.csv b/027830/price/prices-20250301.csv index 3caa202cc495..fb53ecff0ec7 100644 --- a/027830/price/prices-20250301.csv +++ b/027830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1824,69,2,3.93,300719710,167987,89.58,1755,1824,1751,2280,1229,1755,1789.46,1.39,0,57816,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,985,40.53,1.16,12,0.31,45.00,1573.00,2910,20240603,-37.32,1302,20241209,40.09,2110,-13.55,20250225,1692,7.80,20250210,2910,-37.32,20240603,1302,40.09,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1801,46,2,2.62,234896351,131658,70.21,1755,1803,1751,2280,1229,1755,1784.14,1.39,0,46759,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,973,40.02,1.14,12,0.24,45.00,1573.00,2910,20240603,-38.11,1302,20241209,38.33,2110,-14.64,20250225,1692,6.44,20250210,2910,-38.11,20240603,1302,38.33,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,140359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1796,41,2,2.34,176527447,99223,52.91,1755,1797,1751,2280,1229,1755,1779.10,1.39,0,32844,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,970,39.91,1.14,12,0.18,45.00,1573.00,2910,20240603,-38.28,1302,20241209,37.94,2110,-14.88,20250225,1692,6.15,20250210,2910,-38.28,20240603,1302,37.94,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,130359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,37,2,2.11,153925439,86627,46.19,1755,1795,1751,2280,1229,1755,1776.88,1.39,0,26324,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,968,39.82,1.14,12,0.16,45.00,1573.00,2910,20240603,-38.42,1302,20241209,37.63,2110,-15.07,20250225,1692,5.91,20250210,2910,-38.42,20240603,1302,37.63,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,120401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1793,38,2,2.17,134667933,75869,40.46,1755,1795,1751,2280,1229,1755,1775.01,1.39,0,20534,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,968,39.84,1.14,12,0.14,45.00,1573.00,2910,20240603,-38.38,1302,20241209,37.71,2110,-15.02,20250225,1692,5.97,20250210,2910,-38.38,20240603,1302,37.71,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,110358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1783,28,2,1.60,96418238,54470,29.05,1755,1784,1751,2280,1229,1755,1770.12,1.39,0,17018,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,963,39.62,1.13,12,0.10,45.00,1573.00,2910,20240603,-38.73,1302,20241209,36.94,2110,-15.50,20250225,1692,5.38,20250210,2910,-38.73,20240603,1302,36.94,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,100400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1774,19,2,1.08,71295439,40324,21.50,1755,1784,1751,2280,1229,1755,1768.06,1.39,0,20287,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,958,39.42,1.13,12,0.07,45.00,1573.00,2910,20240603,-39.04,1302,20241209,36.25,2110,-15.92,20250225,1692,4.85,20250210,2910,-39.04,20240603,1302,36.25,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N +20250314,090401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1760,5,2,0.28,4145081,2361,1.26,1755,1761,1751,2280,1229,1755,1755.65,1.39,0,431,1800,1777,1766,1743,1732,1772,1738,270,525,500,1120,1,1,54000000,950,39.11,1.12,12,0.00,45.00,1573.00,2910,20240603,-39.52,1302,20241209,35.18,2110,-16.59,20250225,1692,4.02,20250210,2910,-39.52,20240603,1302,35.18,20241209,4.62,N,027830,500,270 억,,750846,N,N,0,N,00,N 20250313,160357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1755,-25,5,-1.40,325842086,184266,119.67,1775,1789,1755,2310,1246,1780,1768.36,1.46,0,-52700,1820,1799,1781,1760,1742,1810,1771,270,530,500,1130,1,1,54000000,948,39.00,1.12,12,0.34,45.00,1573.00,2910,20240603,-39.69,1302,20241209,34.79,2110,-16.82,20250225,1692,3.72,20250210,2910,-39.69,20240603,1302,34.79,20241209,4.64,N,027830,500,270 억,,786748,N,N,0,N,00,N 20250313,150358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1764,-16,5,-0.90,292782072,165455,107.46,1775,1789,1755,2310,1246,1780,1769.56,1.46,0,-46322,1820,1799,1781,1760,1742,1810,1771,270,530,500,1130,1,1,54000000,953,39.20,1.12,12,0.31,45.00,1573.00,2910,20240603,-39.38,1302,20241209,35.48,2110,-16.40,20250225,1692,4.26,20250210,2910,-39.38,20240603,1302,35.48,20241209,4.64,N,027830,500,270 억,,786748,N,N,0,N,00,N 20250313,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1757,-23,5,-1.29,267382685,151010,98.08,1775,1789,1755,2310,1246,1780,1770.63,1.46,0,-40632,1820,1799,1781,1760,1742,1810,1771,270,530,500,1130,1,1,54000000,949,39.04,1.12,12,0.28,45.00,1573.00,2910,20240603,-39.62,1302,20241209,34.95,2110,-16.73,20250225,1692,3.84,20250210,2910,-39.62,20240603,1302,34.95,20241209,4.64,N,027830,500,270 억,,786748,N,N,0,N,00,N diff --git a/027970/price/prices-20250301.csv b/027970/price/prices-20250301.csv index b37b121ff915..0ab15cc68e35 100644 --- a/027970/price/prices-20250301.csv +++ b/027970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-2,5,-0.25,25269502,31611,74.16,801,803,796,1041,561,801,799.40,0.15,0,-1463,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1520,-1.35,0.35,12,0.02,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,795,0.50,20250313,1396,-42.77,20241015,740,7.97,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,102,N,00,N +20250314,150402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-4,5,-0.50,23938334,29944,70.25,801,803,797,1041,561,801,799.44,0.15,0,-1514,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1516,-1.35,0.35,12,0.02,-591.00,2306.00,1396,20241015,-42.91,740,20241209,7.70,894,-10.85,20250108,795,0.25,20250313,1396,-42.91,20241015,740,7.70,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-2,5,-0.25,22627061,28300,66.39,801,803,797,1041,561,801,799.54,0.15,0,-1514,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1520,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,795,0.50,20250313,1396,-42.77,20241015,740,7.97,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,130359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-2,5,-0.25,22077467,27612,64.78,801,803,797,1041,561,801,799.56,0.15,0,-1379,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1520,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,795,0.50,20250313,1396,-42.77,20241015,740,7.97,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,120401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-2,5,-0.25,14825849,18531,43.47,801,803,797,1041,561,801,800.06,0.15,0,-1274,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1520,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,795,0.50,20250313,1396,-42.77,20241015,740,7.97,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,110359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-2,5,-0.25,11886919,14849,34.84,801,803,797,1041,561,801,800.52,0.15,0,-1186,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1520,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,795,0.50,20250313,1396,-42.77,20241015,740,7.97,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,100401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,0,3,0.00,10310807,12875,30.21,801,803,798,1041,561,801,800.84,0.15,0,-313,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1523,-1.36,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.62,740,20241209,8.24,894,-10.40,20250108,795,0.75,20250313,1396,-42.62,20241015,740,8.24,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N +20250314,090401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,0,3,0.00,860236,1074,2.52,801,801,799,1041,561,801,800.96,0.15,0,-10,810,805,800,795,790,806,796,1902,240,1000,570,1,1,190178237,1523,-1.36,0.35,12,0.00,-591.00,2306.00,1396,20241015,-42.62,740,20241209,8.24,894,-10.40,20250108,795,0.75,20250313,1396,-42.62,20241015,740,8.24,20241209,0.33,N,027970,1000,1901 억,,287572,N,N,152,N,00,N 20250313,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,-3,5,-0.37,33535976,41923,74.43,801,805,795,1045,563,804,799.94,0.15,0,-1858,814,808,804,798,794,807,797,1902,241,1000,570,1,1,190178237,1523,-1.36,0.35,12,0.02,-591.00,2306.00,1396,20241015,-42.62,740,20241209,8.24,894,-10.40,20250108,795,0.75,20250313,1396,-42.62,20241015,740,8.24,20241209,0.32,N,027970,1000,1901 억,,278930,N,N,152,N,00,N 20250313,150358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-7,5,-0.87,28374828,35463,62.96,801,805,797,1045,563,804,800.12,0.15,0,-1641,814,808,804,798,794,807,797,1902,241,1000,570,1,1,190178237,1516,-1.35,0.35,12,0.02,-591.00,2306.00,1396,20241015,-42.91,740,20241209,7.70,894,-10.85,20250108,797,0.00,20250313,1396,-42.91,20241015,740,7.70,20241209,0.32,N,027970,1000,1901 억,,278930,N,N,47,N,00,N 20250313,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,802,-2,5,-0.25,12298346,15347,27.25,801,805,800,1045,563,804,801.35,0.15,0,-1610,814,808,804,798,794,807,797,1902,241,1000,570,1,1,190178237,1525,-1.36,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.55,740,20241209,8.38,894,-10.29,20250108,797,0.63,20250311,1396,-42.55,20241015,740,8.38,20241209,0.32,N,027970,1000,1901 억,,278930,N,N,47,N,00,N diff --git a/028050/price/prices-20250301.csv b/028050/price/prices-20250301.csv index 064c450f16d9..322fdda02550 100644 --- a/028050/price/prices-20250301.csv +++ b/028050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18740,-560,5,-2.90,31459554770,1652553,40.13,19330,19570,18740,25050,13510,19300,19036.96,43.24,0,-443761,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36730,4.85,0.87,12,0.84,3862.00,21591.00,29300,20240730,-36.04,16300,20241209,14.97,19650,-4.63,20250313,16380,14.41,20250228,29300,-36.04,20240730,16300,14.97,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,8923,N,00,N +20250314,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18800,-500,5,-2.59,27992629850,1467677,35.64,19330,19570,18750,25050,13510,19300,19072.58,43.24,0,-355023,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36848,4.87,0.87,12,0.75,3862.00,21591.00,29300,20240730,-35.84,16300,20241209,15.34,19650,-4.33,20250313,16380,14.77,20250228,29300,-35.84,20240730,16300,15.34,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18840,-460,5,-2.38,25232515215,1320854,32.07,19330,19570,18750,25050,13510,19300,19103.02,43.24,0,-295764,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,36926,4.88,0.87,12,0.67,3862.00,21591.00,29300,20240730,-35.70,16300,20241209,15.58,19650,-4.12,20250313,16380,15.02,20250228,29300,-35.70,20240730,16300,15.58,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,130359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18950,-350,5,-1.81,19722150695,1028561,24.98,19330,19570,18910,25050,13510,19300,19174.38,43.24,0,-181513,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,37142,4.91,0.88,12,0.52,3862.00,21591.00,29300,20240730,-35.32,16300,20241209,16.26,19650,-3.56,20250313,16380,15.69,20250228,29300,-35.32,20240730,16300,16.26,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,120402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18980,-320,5,-1.66,17451612190,908892,22.07,19330,19570,18910,25050,13510,19300,19200.86,43.24,0,-118033,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,37201,4.91,0.88,12,0.46,3862.00,21591.00,29300,20240730,-35.22,16300,20241209,16.44,19650,-3.41,20250313,16380,15.87,20250228,29300,-35.22,20240730,16300,16.44,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,110359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18960,-340,5,-1.76,14934580625,776037,18.84,19330,19570,18950,25050,13510,19300,19244.60,43.24,0,-57144,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,37162,4.91,0.88,12,0.40,3862.00,21591.00,29300,20240730,-35.29,16300,20241209,16.32,19650,-3.51,20250313,16380,15.75,20250228,29300,-35.29,20240730,16300,16.32,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,100401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19180,-120,5,-0.62,9350992730,482847,11.72,19330,19570,19140,25050,13510,19300,19366.52,43.24,0,-6246,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,37593,4.97,0.89,12,0.25,3862.00,21591.00,29300,20240730,-34.54,16300,20241209,17.67,19650,-2.39,20250313,16380,17.09,20250228,29300,-34.54,20240730,16300,17.67,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N +20250314,090401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19430,130,2,0.67,1160823715,59801,1.45,19330,19540,19300,25050,13510,19300,19413.48,43.24,0,-4026,20153,19726,19223,18796,18293,19940,19010,9800,5750,5000,14280,10,1,196000000,38083,5.03,0.90,12,0.03,3862.00,21591.00,29300,20240730,-33.69,16300,20241209,19.20,19650,-1.12,20250313,16380,18.62,20250228,29300,-33.69,20240730,16300,19.20,20241209,0.94,N,028050,5000,9800 억,,84749965,N,N,23874,N,00,N 20250313,160357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19300,750,2,4.04,79326692405,4110553,256.29,18780,19650,18720,24100,12990,18550,19298.31,43.10,0,126030,19236,18892,18456,18112,17676,19065,18285,9800,5550,5000,13720,10,1,196000000,37828,5.02,1.09,12,2.10,3846.00,17721.00,29300,20240730,-34.13,16300,20241209,18.40,19650,-1.78,20250313,16380,17.83,20250228,29300,-34.13,20240730,16300,18.40,20241209,0.95,N,028050,5000,9800 억,,84466950,N,N,23808,N,00,N 20250313,150358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19220,670,2,3.61,56495925330,2927261,182.51,18780,19650,18720,24100,12990,18550,19299.94,43.10,0,142565,19236,18892,18456,18112,17676,19065,18285,9800,5550,5000,13720,10,1,196000000,37671,5.00,1.08,12,1.49,3846.00,17721.00,29300,20240730,-34.40,16300,20241209,17.91,19650,-2.19,20250313,16380,17.34,20250228,29300,-34.40,20240730,16300,17.91,20241209,0.95,N,028050,5000,9800 억,,84466950,N,N,4458,N,00,N 20250313,140358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19230,680,2,3.67,52697938120,2729385,170.18,18780,19650,18720,24100,12990,18550,19307.64,43.10,0,191135,19236,18892,18456,18112,17676,19065,18285,9800,5550,5000,13720,10,1,196000000,37691,5.00,1.09,12,1.39,3846.00,17721.00,29300,20240730,-34.37,16300,20241209,17.98,19650,-2.14,20250313,16380,17.40,20250228,29300,-34.37,20240730,16300,17.98,20241209,0.95,N,028050,5000,9800 억,,84466950,N,N,4458,N,00,N diff --git a/028080/price/prices-20250301.csv b/028080/price/prices-20250301.csv index 148d750f24ed..7078a35275e8 100644 --- a/028080/price/prices-20250301.csv +++ b/028080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,72931120,32478,95.15,2250,2300,2205,2905,1565,2235,2245.55,0.25,0,3419,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,282,-1.15,0.31,12,0.26,-1954.00,7227.00,4500,20240430,-50.22,1611,20241209,39.04,4400,-49.09,20250120,2205,1.59,20250314,4500,-50.22,20240430,1611,39.04,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-10,5,-0.45,65037435,28935,84.77,2250,2300,2205,2905,1565,2235,2247.71,0.25,0,3540,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,280,-1.14,0.31,12,0.23,-1954.00,7227.00,4500,20240430,-50.56,1611,20241209,38.11,4400,-49.43,20250120,2205,0.91,20250314,4500,-50.56,20240430,1611,38.11,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2237,2,2,0.09,58422606,25973,76.09,2250,2300,2205,2905,1565,2235,2249.36,0.25,0,4252,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,281,-1.14,0.31,12,0.21,-1954.00,7227.00,4500,20240430,-50.29,1611,20241209,38.86,4400,-49.16,20250120,2205,1.45,20250314,4500,-50.29,20240430,1611,38.86,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,130359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,58218339,25882,75.82,2250,2300,2205,2905,1565,2235,2249.38,0.25,0,4321,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,282,-1.15,0.31,12,0.21,-1954.00,7227.00,4500,20240430,-50.11,1611,20241209,39.35,4400,-48.98,20250120,2205,1.81,20250314,4500,-50.11,20240430,1611,39.35,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,120402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,35,2,1.57,43017140,19131,56.05,2250,2300,2205,2905,1565,2235,2248.56,0.25,0,5698,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,286,-1.16,0.31,12,0.15,-1954.00,7227.00,4500,20240430,-49.56,1611,20241209,40.91,4400,-48.41,20250120,2205,2.95,20250314,4500,-49.56,20240430,1611,40.91,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,110359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,20,2,0.89,42160730,18752,54.94,2250,2300,2205,2905,1565,2235,2248.33,0.25,0,5732,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,284,-1.15,0.31,12,0.15,-1954.00,7227.00,4500,20240430,-49.89,1611,20241209,39.98,4400,-48.75,20250120,2205,2.27,20250314,4500,-49.89,20240430,1611,39.98,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,100401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,20,2,0.89,33193485,14748,43.21,2250,2300,2205,2905,1565,2235,2250.71,0.25,0,5753,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,284,-1.15,0.31,12,0.12,-1954.00,7227.00,4500,20240430,-49.89,1611,20241209,39.98,4400,-48.75,20250120,2205,2.27,20250314,4500,-49.89,20240430,1611,39.98,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N +20250314,090402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-20,5,-0.89,3127145,1405,4.12,2250,2250,2205,2905,1565,2235,2225.73,0.25,0,-679,2408,2321,2273,2186,2138,2297,2162,63,670,500,1340,5,1,12577506,279,-1.13,0.31,12,0.01,-1954.00,7227.00,4500,20240430,-50.78,1611,20241209,37.49,4400,-49.66,20250120,2205,0.45,20250314,4500,-50.78,20240430,1611,37.49,20241209,0.04,N,028080,500,62 억,,32058,N,N,0,N,00,N 20250313,160358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-85,5,-3.66,77496682,34134,77.82,2345,2360,2225,3015,1625,2320,2270.76,0.38,0,-15439,2443,2381,2323,2261,2203,2412,2292,63,695,500,1390,5,1,12577506,281,-1.14,0.31,12,0.27,-1954.00,7227.00,4500,20240430,-50.33,1611,20241209,38.73,4400,-49.20,20250120,2225,0.45,20250313,4500,-50.33,20240430,1611,38.73,20241209,0.04,N,028080,500,62 억,,47497,N,N,0,N,00,N 20250313,150359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-75,5,-3.23,67996997,29883,68.13,2345,2360,2245,3015,1625,2320,2275.44,0.38,0,-14028,2443,2381,2323,2261,2203,2412,2292,63,695,500,1390,5,1,12577506,282,-1.15,0.31,12,0.24,-1954.00,7227.00,4500,20240430,-50.11,1611,20241209,39.35,4400,-48.98,20250120,2245,0.00,20250313,4500,-50.11,20240430,1611,39.35,20241209,0.04,N,028080,500,62 억,,47497,N,N,0,N,00,N 20250313,140358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-55,5,-2.37,59769312,26233,59.81,2345,2360,2245,3015,1625,2320,2278.40,0.38,0,-10901,2443,2381,2323,2261,2203,2412,2292,63,695,500,1390,5,1,12577506,285,-1.16,0.31,12,0.21,-1954.00,7227.00,4500,20240430,-49.67,1611,20241209,40.60,4400,-48.52,20250120,2245,0.89,20250313,4500,-49.67,20240430,1611,40.60,20241209,0.04,N,028080,500,62 억,,47497,N,N,0,N,00,N diff --git a/028100/price/prices-20250301.csv b/028100/price/prices-20250301.csv index dd5da1b66b11..cc51b0673e12 100644 --- a/028100/price/prices-20250301.csv +++ b/028100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13450,-20,5,-0.15,109986245,8166,38.78,13530,13550,13440,17510,9430,13470,13468.80,5.27,0,-2420,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1801,18.48,0.80,12,0.06,728.00,16724.00,16500,20241113,-18.48,11550,20240805,16.45,14800,-9.12,20250121,13370,0.60,20250203,16500,-18.48,20241113,11550,16.45,20240805,1.12,N,028100,500,70 억,,705100,N,N,4,N,00,N +20250314,150403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,-10,5,-0.07,102103865,7580,36.00,13530,13550,13440,17510,9430,13470,13470.17,5.27,0,-2066,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1802,18.49,0.80,12,0.06,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,140400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,-10,5,-0.07,92317215,6853,32.55,13530,13550,13440,17510,9430,13470,13471.07,5.27,0,-1419,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1802,18.49,0.80,12,0.05,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,130400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,0,3,0.00,83375945,6189,29.39,13530,13550,13440,17510,9430,13470,13471.63,5.27,0,-949,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1804,18.50,0.81,12,0.05,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,120402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,-10,5,-0.07,67294405,4993,23.71,13530,13550,13450,17510,9430,13470,13477.75,5.27,0,-756,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1802,18.49,0.80,12,0.04,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,110400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,0,3,0.00,54011945,4007,19.03,13530,13550,13450,17510,9430,13470,13479.40,5.27,0,-1046,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1804,18.50,0.81,12,0.03,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,100401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,0,3,0.00,27894935,2068,9.82,13530,13550,13460,17510,9430,13470,13488.85,5.27,0,-49,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1804,18.50,0.81,12,0.02,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N +20250314,090402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13530,60,2,0.45,4601580,341,1.62,13530,13530,13460,17510,9430,13470,13494.37,5.27,0,-215,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1812,18.59,0.81,12,0.00,728.00,16724.00,16500,20241113,-18.00,11550,20240805,17.14,14800,-8.58,20250121,13370,1.20,20250203,16500,-18.00,20241113,11550,17.14,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N 20250313,160358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,-70,5,-0.52,278434240,20549,91.97,13610,13700,13470,17600,9480,13540,13550.71,5.27,0,-4120,13780,13660,13580,13460,13380,13620,13420,70,4060,500,10010,10,1,13389502,1804,18.50,0.81,12,0.15,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.12,N,028100,500,70 억,,705304,N,N,39,N,00,N 20250313,150359,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13490,-50,5,-0.37,253711030,18715,83.77,13610,13700,13470,17600,9480,13540,13556.56,5.27,0,-3482,13780,13660,13580,13460,13380,13620,13420,70,4060,500,10010,10,1,13389502,1806,18.53,0.81,12,0.14,728.00,16724.00,16500,20241113,-18.24,11550,20240805,16.80,14800,-8.85,20250121,13370,0.90,20250203,16500,-18.24,20241113,11550,16.80,20240805,1.12,N,028100,500,70 억,,705304,N,N,14,N,00,N 20250313,140358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13530,-10,5,-0.07,215677370,15896,71.15,13610,13700,13500,17600,9480,13540,13568.03,5.27,0,-1301,13780,13660,13580,13460,13380,13620,13420,70,4060,500,10010,10,1,13389502,1812,18.59,0.81,12,0.12,728.00,16724.00,16500,20241113,-18.00,11550,20240805,17.14,14800,-8.58,20250121,13370,1.20,20250203,16500,-18.00,20241113,11550,17.14,20240805,1.12,N,028100,500,70 억,,705304,N,N,14,N,00,N diff --git a/028260/price/prices-20250301.csv b/028260/price/prices-20250301.csv index 3dbfde0c8109..4e5d40e2670a 100644 --- a/028260/price/prices-20250301.csv +++ b/028260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,700,2,0.59,32849759150,275695,96.55,119100,119800,118300,154500,83300,118900,119152.44,27.55,0,-12156,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,203292,9.74,0.66,12,0.16,12280.00,180536.00,170800,20240314,-29.98,112400,20250102,6.41,136800,-12.57,20250219,112400,6.41,20250102,170800,-29.98,20240314,112400,6.41,20250102,0.11,N,028260,100,183 억,,46835099,N,N,2444,N,00,N +20250314,150403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,600,2,0.50,29164929850,244891,85.76,119100,119700,118300,154500,83300,118900,119093.52,27.55,0,-12565,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,203122,9.73,0.66,12,0.14,12280.00,180536.00,170800,20240314,-30.04,112400,20250102,6.32,136800,-12.65,20250219,112400,6.32,20250102,170800,-30.04,20240314,112400,6.32,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,140400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119000,100,2,0.08,24216417800,203399,71.23,119100,119700,118300,154500,83300,118900,119058.69,27.55,0,-13140,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202272,9.69,0.66,12,0.12,12280.00,180536.00,170800,20240314,-30.33,112400,20250102,5.87,136800,-13.01,20250219,112400,5.87,20250102,170800,-30.33,20240314,112400,5.87,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,130400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,300,2,0.25,19998488450,167996,58.83,119100,119700,118300,154500,83300,118900,119041.46,27.55,0,-9552,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202612,9.71,0.66,12,0.10,12280.00,180536.00,170800,20240314,-30.21,112400,20250102,6.05,136800,-12.87,20250219,112400,6.05,20250102,170800,-30.21,20240314,112400,6.05,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,120402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,300,2,0.25,17213937350,144634,50.65,119100,119700,118300,154500,83300,118900,119017.23,27.55,0,-5453,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202612,9.71,0.66,12,0.09,12280.00,180536.00,170800,20240314,-30.21,112400,20250102,6.05,136800,-12.87,20250219,112400,6.05,20250102,170800,-30.21,20240314,112400,6.05,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,110400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119300,400,2,0.34,14868592750,124956,43.76,119100,119700,118300,154500,83300,118900,118990.63,27.55,0,-4040,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202782,9.71,0.66,12,0.07,12280.00,180536.00,170800,20240314,-30.15,112400,20250102,6.14,136800,-12.79,20250219,112400,6.14,20250102,170800,-30.15,20240314,112400,6.14,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,100402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118900,0,3,0.00,10469223650,88025,30.83,119100,119400,118300,154500,83300,118900,118934.67,27.55,0,-4100,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202102,9.68,0.66,12,0.05,12280.00,180536.00,170800,20240314,-30.39,112400,20250102,5.78,136800,-13.08,20250219,112400,5.78,20250102,170800,-30.39,20240314,112400,5.78,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N +20250314,090402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118800,-100,5,-0.08,780174300,6572,2.30,119100,119200,118300,154500,83300,118900,118711.57,27.55,0,-3535,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,201932,9.67,0.66,12,0.00,12280.00,180536.00,170800,20240314,-30.44,112400,20250102,5.69,136800,-13.16,20250219,112400,5.69,20250102,170800,-30.44,20240314,112400,5.69,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N 20250313,160358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118900,-700,5,-0.59,34133585300,285235,101.31,119600,121600,118600,155400,83800,119600,119671.29,27.59,0,-28764,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202102,9.68,0.66,12,0.17,12280.00,180536.00,170800,20240314,-30.39,112400,20250102,5.78,136800,-13.08,20250219,112400,5.78,20250102,170800,-30.39,20240314,112400,5.78,20250102,0.10,N,028260,100,183 억,,46901302,N,N,11796,N,00,N 20250313,150359,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118900,-700,5,-0.59,23224990950,193491,68.72,119600,121600,118600,155400,83800,119600,120031.38,27.59,0,7177,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202102,9.68,0.66,12,0.11,12280.00,180536.00,170800,20240314,-30.39,112400,20250102,5.78,136800,-13.08,20250219,112400,5.78,20250102,170800,-30.39,20240314,112400,5.78,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N 20250313,140358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,-200,5,-0.17,17855477650,148378,52.70,119600,121600,119200,155400,83800,119600,120337.77,27.59,0,8361,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202952,9.72,0.66,12,0.09,12280.00,180536.00,170800,20240314,-30.09,112400,20250102,6.23,136800,-12.72,20250219,112400,6.23,20250102,170800,-30.09,20240314,112400,6.23,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N diff --git a/028300/price/prices-20250301.csv b/028300/price/prices-20250301.csv index de927f694763..10419082f973 100644 --- a/028300/price/prices-20250301.csv +++ b/028300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72000,-2200,5,-2.96,134248533850,1820285,69.61,74200,77300,71500,96400,52000,74200,73757.76,22.42,0,-70973,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,94599,-49.15,17.61,12,1.39,-1465.00,4088.00,129000,20240326,-44.19,45150,20240521,59.47,97600,-26.23,20250227,67600,6.51,20250310,129000,-44.19,20240326,45150,59.47,20240521,0.09,N,028300,500,656 억,,29460383,N,N,2214,N,00,N +20250314,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72700,-1500,5,-2.02,123347635850,1669480,63.84,74200,77300,71500,96400,52000,74200,73883.79,22.42,0,-59161,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,95519,-49.62,17.78,12,1.27,-1465.00,4088.00,129000,20240326,-43.64,45150,20240521,61.02,97600,-25.51,20250227,67600,7.54,20250310,129000,-43.64,20240326,45150,61.02,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,140400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73200,-1000,5,-1.35,103836112500,1400845,53.57,74200,77300,71500,96400,52000,74200,74123.89,22.42,0,-53606,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,96176,-49.97,17.91,12,1.07,-1465.00,4088.00,129000,20240326,-43.26,45150,20240521,62.13,97600,-25.00,20250227,67600,8.28,20250310,129000,-43.26,20240326,45150,62.13,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,130400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73600,-600,5,-0.81,90820120500,1223276,46.78,74200,77300,71500,96400,52000,74200,74243.37,22.42,0,-51255,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,96701,-50.24,18.00,12,0.93,-1465.00,4088.00,129000,20240326,-42.95,45150,20240521,63.01,97600,-24.59,20250227,67600,8.88,20250310,129000,-42.95,20240326,45150,63.01,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,120403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73900,-300,5,-0.40,84580899800,1138789,43.55,74200,77300,71500,96400,52000,74200,74272.69,22.42,0,-36090,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,97095,-50.44,18.08,12,0.87,-1465.00,4088.00,129000,20240326,-42.71,45150,20240521,63.68,97600,-24.28,20250227,67600,9.32,20250310,129000,-42.71,20240326,45150,63.68,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,110400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75400,1200,2,1.62,75109719050,1011704,38.69,74200,77300,71500,96400,52000,74200,74240.82,22.42,0,-43239,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,99066,-51.47,18.44,12,0.77,-1465.00,4088.00,129000,20240326,-41.55,45150,20240521,67.00,97600,-22.75,20250227,67600,11.54,20250310,129000,-41.55,20240326,45150,67.00,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,100402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73700,-500,5,-0.67,38972867600,533069,20.38,74200,74300,71500,96400,52000,74200,73109.60,22.42,0,10977,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,96833,-50.31,18.03,12,0.41,-1465.00,4088.00,129000,20240326,-42.87,45150,20240521,63.23,97600,-24.49,20250227,67600,9.02,20250310,129000,-42.87,20240326,45150,63.23,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N +20250314,090402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73600,-600,5,-0.81,6938378750,95035,3.63,74200,74200,72200,96400,52000,74200,73003.97,22.42,0,28100,83400,78800,75300,70700,67200,77050,68950,657,22200,500,51940,100,1,131387433,96701,-50.24,18.00,12,0.07,-1465.00,4088.00,129000,20240326,-42.95,45150,20240521,63.01,97600,-24.59,20250227,67600,8.88,20250310,129000,-42.95,20240326,45150,63.01,20240521,0.09,N,028300,500,656 억,,29460383,N,N,727,N,00,N 20250313,160359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,74200,-4300,5,-5.48,193439172200,2586493,334.01,78600,79900,71800,102000,55000,78500,74787.53,22.53,0,-253783,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,97489,-50.65,18.15,12,1.97,-1465.00,4088.00,129000,20240326,-42.48,45150,20240521,64.34,97600,-23.98,20250227,67600,9.76,20250310,129000,-42.48,20240326,45150,64.34,20240521,0.09,N,028300,500,656 억,,29607108,N,N,727,N,00,N 20250313,150400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72800,-5700,5,-7.26,162356828000,2161901,279.18,78600,79900,72100,102000,55000,78500,75097.12,22.53,0,-211873,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,95650,-49.69,17.81,12,1.65,-1465.00,4088.00,129000,20240326,-43.57,45150,20240521,61.24,97600,-25.41,20250227,67600,7.69,20250310,129000,-43.57,20240326,45150,61.24,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N 20250313,140359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73500,-5000,5,-6.37,120158900700,1584012,204.55,78600,79900,73200,102000,55000,78500,75855.21,22.53,0,-155916,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,96570,-50.17,17.98,12,1.21,-1465.00,4088.00,129000,20240326,-43.02,45150,20240521,62.79,97600,-24.69,20250227,67600,8.73,20250310,129000,-43.02,20240326,45150,62.79,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N diff --git a/028670/price/prices-20250301.csv b/028670/price/prices-20250301.csv index 33034a0bad7d..e2e4c9027c05 100644 --- a/028670/price/prices-20250301.csv +++ b/028670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3610,-100,5,-2.70,7251071388,1993898,124.10,3740,3760,3605,4820,2600,3710,3636.63,15.34,0,33897,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19298,7.88,0.41,12,0.37,458.00,8817.00,4960,20240304,-27.22,3220,20241209,12.11,4040,-10.64,20250305,3225,11.94,20250203,4895,-26.25,20240513,3220,12.11,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,4772,N,00,N +20250314,150404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3615,-95,5,-2.56,6663809712,1831251,113.98,3740,3760,3605,4820,2600,3710,3638.94,15.34,0,31190,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19325,7.89,0.41,12,0.34,458.00,8817.00,4960,20240304,-27.12,3220,20241209,12.27,4040,-10.52,20250305,3225,12.09,20250203,4895,-26.15,20240513,3220,12.27,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,140401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3612,-98,5,-2.64,5651138522,1551366,96.56,3740,3760,3605,4820,2600,3710,3642.69,15.34,0,-7236,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19309,7.89,0.41,12,0.29,458.00,8817.00,4960,20240304,-27.18,3220,20241209,12.17,4040,-10.59,20250305,3225,12.00,20250203,4895,-26.21,20240513,3220,12.17,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,130401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3640,-70,5,-1.89,4268308502,1169080,72.76,3740,3760,3610,4820,2600,3710,3651.00,15.34,0,-28923,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19458,7.95,0.41,12,0.22,458.00,8817.00,4960,20240304,-26.61,3220,20241209,13.04,4040,-9.90,20250305,3225,12.87,20250203,4895,-25.64,20240513,3220,13.04,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,120403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3635,-75,5,-2.02,3729633549,1020855,63.54,3740,3760,3610,4820,2600,3710,3653.44,15.34,0,-28083,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19432,7.94,0.41,12,0.19,458.00,8817.00,4960,20240304,-26.71,3220,20241209,12.89,4040,-10.02,20250305,3225,12.71,20250203,4895,-25.74,20240513,3220,12.89,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,110401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3650,-60,5,-1.62,3116377874,852000,53.03,3740,3760,3610,4820,2600,3710,3657.72,15.34,0,-24255,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19512,7.97,0.41,12,0.16,458.00,8817.00,4960,20240304,-26.41,3220,20241209,13.35,4040,-9.65,20250305,3225,13.18,20250203,4895,-25.43,20240513,3220,13.35,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,100402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3665,-45,5,-1.21,1391110167,377216,23.48,3740,3760,3650,4820,2600,3710,3687.83,15.34,0,-25553,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19592,8.00,0.42,12,0.07,458.00,8817.00,4960,20240304,-26.11,3220,20241209,13.82,4040,-9.28,20250305,3225,13.64,20250203,4895,-25.13,20240513,3220,13.82,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N +20250314,090403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3700,-10,5,-0.27,152620987,40955,2.55,3740,3760,3690,4820,2600,3710,3726.56,15.34,0,4833,3786,3747,3711,3672,3636,3767,3692,5346,1110,1000,2810,5,1,534569512,19779,8.08,0.42,12,0.01,458.00,8817.00,4960,20240304,-25.40,3220,20241209,14.91,4040,-8.42,20250305,3225,14.73,20250203,4895,-24.41,20240513,3220,14.91,20241209,1.00,N,028670,1000,5345 억,,81979945,N,N,19650,N,00,N 20250313,160359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3710,25,2,0.68,5938441671,1600772,45.27,3705,3750,3675,4790,2580,3685,3709.74,15.27,0,-134037,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19833,8.10,0.42,12,0.30,458.00,8817.00,5060,20240229,-26.68,3220,20241209,15.22,4040,-8.17,20250305,3225,15.04,20250203,4895,-24.21,20240513,3220,15.22,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,19536,N,00,N 20250313,150400,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3720,35,2,0.95,4915014171,1325024,37.47,3705,3750,3675,4790,2580,3685,3709.38,15.27,0,24275,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19886,8.12,0.42,12,0.25,458.00,8817.00,5060,20240229,-26.48,3220,20241209,15.53,4040,-7.92,20250305,3225,15.35,20250203,4895,-24.00,20240513,3220,15.53,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N 20250313,140359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3720,35,2,0.95,3879844916,1046657,29.60,3705,3750,3675,4790,2580,3685,3706.90,15.27,0,136183,4031,3857,3766,3592,3501,3812,3547,5346,1105,1000,2800,5,1,534569512,19886,8.12,0.42,12,0.20,458.00,8817.00,5060,20240229,-26.48,3220,20241209,15.53,4040,-7.92,20250305,3225,15.35,20250203,4895,-24.00,20240513,3220,15.53,20241209,1.01,N,028670,1000,5345 억,,81653857,N,N,4328,N,00,N diff --git a/029460/price/prices-20250301.csv b/029460/price/prices-20250301.csv index b15361ee3d6f..d72ed90b831e 100644 --- a/029460/price/prices-20250301.csv +++ b/029460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,410,2,2.22,190224800,10053,162.62,18520,19200,18520,24000,12950,18490,18922.24,9.21,0,975,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2501,5.39,0.33,12,0.08,3508.00,57953.00,26350,20240327,-28.27,15520,20241210,21.78,19600,-3.57,20250226,15620,21.00,20250203,26350,-28.27,20240327,15520,21.78,20241210,0.28,N,029460,500,67 억,,1218962,N,N,4,N,00,N +20250314,150404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18930,440,2,2.38,161244600,8516,137.75,18520,19200,18520,24000,12950,18490,18934.36,9.21,0,1670,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2505,5.40,0.33,12,0.06,3508.00,57953.00,26350,20240327,-28.16,15520,20241210,21.97,19600,-3.42,20250226,15620,21.19,20250203,26350,-28.16,20240327,15520,21.97,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,140401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18800,310,2,1.68,156277210,8252,133.48,18520,19200,18520,24000,12950,18490,18938.16,9.21,0,1699,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2487,5.36,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.65,15520,20241210,21.13,19600,-4.08,20250226,15620,20.36,20250203,26350,-28.65,20240327,15520,21.13,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,130401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18800,310,2,1.68,151256440,7985,129.17,18520,19200,18520,24000,12950,18490,18942.63,9.21,0,1679,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2487,5.36,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.65,15520,20241210,21.13,19600,-4.08,20250226,15620,20.36,20250203,26350,-28.65,20240327,15520,21.13,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,120403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18740,250,2,1.35,146388700,7726,124.98,18520,19200,18520,24000,12950,18490,18947.60,9.21,0,1666,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2480,5.34,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.88,15520,20241210,20.75,19600,-4.39,20250226,15620,19.97,20250203,26350,-28.88,20240327,15520,20.75,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,110401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18850,360,2,1.95,128736390,6794,109.90,18520,19200,18520,24000,12950,18490,18948.61,9.21,0,1672,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2494,5.37,0.33,12,0.05,3508.00,57953.00,26350,20240327,-28.46,15520,20241210,21.46,19600,-3.83,20250226,15620,20.68,20250203,26350,-28.46,20240327,15520,21.46,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,100403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19070,580,2,3.14,115600320,6099,98.66,18520,19200,18520,24000,12950,18490,18954.06,9.21,0,1654,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2523,5.44,0.33,12,0.05,3508.00,57953.00,26350,20240327,-27.63,15520,20241210,22.87,19600,-2.70,20250226,15620,22.09,20250203,26350,-27.63,20240327,15520,22.87,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N +20250314,090403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18590,100,2,0.54,74140,4,0.06,18520,18590,18520,24000,12950,18490,18550.00,9.21,0,0,18950,18720,18470,18240,17990,18835,18355,68,5510,500,13680,10,1,13231263,2460,5.30,0.32,12,0.00,3508.00,57953.00,26350,20240327,-29.45,15520,20241210,19.78,19600,-5.15,20250226,15620,19.01,20250203,26350,-29.45,20240327,15520,19.78,20241210,0.28,N,029460,500,67 억,,1218962,N,N,35,N,00,N 20250313,160359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18490,90,2,0.49,113586715,6137,89.05,18450,18700,18220,23900,12880,18400,18508.51,9.20,0,-983,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2446,5.27,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.83,15520,20241210,19.14,19600,-5.66,20250226,15620,18.37,20250203,26350,-29.83,20240327,15520,19.14,20241210,0.30,N,029460,500,67 억,,1217316,N,N,35,N,00,N 20250313,150400,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18540,140,2,0.76,88199525,4760,69.07,18450,18700,18220,23900,12880,18400,18529.31,9.20,0,-845,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2453,5.29,0.32,12,0.04,3508.00,57953.00,26350,20240327,-29.64,15520,20241210,19.46,19600,-5.41,20250226,15620,18.69,20250203,26350,-29.64,20240327,15520,19.46,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N 20250313,140359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18550,150,2,0.82,87461955,4720,68.49,18450,18700,18220,23900,12880,18400,18530.08,9.20,0,-844,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2454,5.29,0.32,12,0.04,3508.00,57953.00,26350,20240327,-29.60,15520,20241210,19.52,19600,-5.36,20250226,15620,18.76,20250203,26350,-29.60,20240327,15520,19.52,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N diff --git a/029480/price/prices-20250301.csv b/029480/price/prices-20250301.csv index 28d8b3c04c61..5673d709a65b 100644 --- a/029480/price/prices-20250301.csv +++ b/029480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,50,2,2.24,447287835,196845,64.95,2230,2335,2210,2895,1565,2230,2272.28,1.10,0,-4572,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1255,15.00,0.96,12,0.36,152.00,2380.00,7210,20240617,-68.38,2080,20250203,9.62,2620,-12.98,20250106,2080,9.62,20250203,7210,-68.38,20240617,2080,9.62,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,55,2,2.47,436356755,192033,63.36,2230,2335,2210,2895,1565,2230,2272.30,1.10,0,-5950,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1257,15.03,0.96,12,0.35,152.00,2380.00,7210,20240617,-68.31,2080,20250203,9.86,2620,-12.79,20250106,2080,9.86,20250203,7210,-68.31,20240617,2080,9.86,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,85,2,3.81,402117180,176995,58.40,2230,2335,2210,2895,1565,2230,2271.91,1.10,0,-9553,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1274,15.23,0.97,12,0.32,152.00,2380.00,7210,20240617,-67.89,2080,20250203,11.30,2620,-11.64,20250106,2080,11.30,20250203,7210,-67.89,20240617,2080,11.30,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,75,2,3.36,379581660,167242,55.18,2230,2335,2210,2895,1565,2230,2269.66,1.10,0,-12904,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1268,15.16,0.97,12,0.30,152.00,2380.00,7210,20240617,-68.03,2080,20250203,10.82,2620,-12.02,20250106,2080,10.82,20250203,7210,-68.03,20240617,2080,10.82,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,90,2,4.04,343272015,151475,49.98,2230,2320,2210,2895,1565,2230,2266.20,1.10,0,-15286,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1277,15.26,0.97,12,0.28,152.00,2380.00,7210,20240617,-67.82,2080,20250203,11.54,2620,-11.45,20250106,2080,11.54,20250203,7210,-67.82,20240617,2080,11.54,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,35,2,1.57,267663480,118616,39.14,2230,2310,2210,2895,1565,2230,2256.55,1.10,0,845,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1246,14.90,0.95,12,0.22,152.00,2380.00,7210,20240617,-68.59,2080,20250203,8.89,2620,-13.55,20250106,2080,8.89,20250203,7210,-68.59,20240617,2080,8.89,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,20,2,0.90,157930615,70337,23.21,2230,2285,2210,2895,1565,2230,2245.34,1.10,0,9980,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1238,14.80,0.95,12,0.13,152.00,2380.00,7210,20240617,-68.79,2080,20250203,8.17,2620,-14.12,20250106,2080,8.17,20250203,7210,-68.79,20240617,2080,8.17,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N +20250314,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,45,2,2.02,7466370,3314,1.09,2230,2275,2230,2895,1565,2230,2252.98,1.10,0,2154,2566,2397,2311,2142,2056,2355,2100,275,665,500,1560,5,1,55028621,1252,14.97,0.96,12,0.01,152.00,2380.00,7210,20240617,-68.45,2080,20250203,9.38,2620,-13.17,20250106,2080,9.38,20250203,7210,-68.45,20240617,2080,9.38,20250203,0.79,N,029480,500,275 억,,606990,N,N,0,N,00,N 20250313,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-90,5,-3.88,705256785,300359,185.94,2315,2480,2225,3015,1625,2320,2348.06,1.16,0,-45883,2403,2361,2308,2266,2213,2382,2287,275,695,500,1620,5,1,55028621,1227,14.67,0.94,12,0.55,152.00,2380.00,7210,20240617,-69.07,2080,20250203,7.21,2620,-14.89,20250106,2080,7.21,20250203,7210,-69.07,20240617,2080,7.21,20250203,0.78,N,029480,500,275 억,,639388,N,N,0,N,00,N 20250313,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-60,5,-2.59,674401995,286580,177.41,2315,2480,2250,3015,1625,2320,2353.28,1.16,0,-38166,2403,2361,2308,2266,2213,2382,2287,275,695,500,1620,5,1,55028621,1244,14.87,0.95,12,0.52,152.00,2380.00,7210,20240617,-68.65,2080,20250203,8.65,2620,-13.74,20250106,2080,8.65,20250203,7210,-68.65,20240617,2080,8.65,20250203,0.78,N,029480,500,275 억,,639388,N,N,0,N,00,N 20250313,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-40,5,-1.72,617217760,261244,161.72,2315,2480,2265,3015,1625,2320,2362.61,1.16,0,-29794,2403,2361,2308,2266,2213,2382,2287,275,695,500,1620,5,1,55028621,1255,15.00,0.96,12,0.47,152.00,2380.00,7210,20240617,-68.38,2080,20250203,9.62,2620,-12.98,20250106,2080,9.62,20250203,7210,-68.38,20240617,2080,9.62,20250203,0.78,N,029480,500,275 억,,639388,N,N,0,N,00,N diff --git a/029530/price/prices-20250301.csv b/029530/price/prices-20250301.csv index c66d364900b1..c21945531a6d 100644 --- a/029530/price/prices-20250301.csv +++ b/029530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-300,5,-0.79,404079075,10636,491.27,38200,38200,37850,49650,26750,38200,37991.64,11.51,0,-5508,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3820,5.22,0.34,12,0.11,7261.00,110507.00,43250,20240322,-12.37,34400,20240805,10.17,40500,-6.42,20250114,36800,2.99,20250102,43250,-12.37,20240322,34400,10.17,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,39,N,00,N +20250314,150405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-300,5,-0.79,397442775,10461,483.19,38200,38200,37850,49650,26750,38200,37992.81,11.51,0,-5458,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3820,5.22,0.34,12,0.10,7261.00,110507.00,43250,20240322,-12.37,34400,20240805,10.17,40500,-6.42,20250114,36800,2.99,20250102,43250,-12.37,20240322,34400,10.17,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,140401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-250,5,-0.65,339466025,8932,412.56,38200,38200,37850,49650,26750,38200,38005.60,11.51,0,-4040,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3825,5.23,0.34,12,0.09,7261.00,110507.00,43250,20240322,-12.25,34400,20240805,10.32,40500,-6.30,20250114,36800,3.12,20250102,43250,-12.25,20240322,34400,10.32,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,130401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,-200,5,-0.52,195014675,5127,236.81,38200,38200,37850,49650,26750,38200,38036.80,11.51,0,-2326,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3830,5.23,0.34,12,0.05,7261.00,110507.00,43250,20240322,-12.14,34400,20240805,10.47,40500,-6.17,20250114,36800,3.26,20250102,43250,-12.14,20240322,34400,10.47,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,120404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,-200,5,-0.52,149482675,3929,181.48,38200,38200,37850,49650,26750,38200,38045.98,11.51,0,-2272,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3830,5.23,0.34,12,0.04,7261.00,110507.00,43250,20240322,-12.14,34400,20240805,10.47,40500,-6.17,20250114,36800,3.26,20250102,43250,-12.14,20240322,34400,10.47,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,110401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-50,5,-0.13,120989125,3181,146.93,38200,38200,37850,49650,26750,38200,38034.93,11.51,0,-1540,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3846,5.25,0.35,12,0.03,7261.00,110507.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,100403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,-100,5,-0.26,63822750,1678,77.51,38200,38200,37950,49650,26750,38200,38035.01,11.51,0,-278,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3840,5.25,0.34,12,0.02,7261.00,110507.00,43250,20240322,-11.91,34400,20240805,10.76,40500,-5.93,20250114,36800,3.53,20250102,43250,-11.91,20240322,34400,10.76,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N +20250314,090404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,-200,5,-0.52,1216400,32,1.48,38200,38200,38000,49650,26750,38200,38012.50,11.51,0,-30,38633,38416,38233,38016,37833,38400,38000,504,11450,5000,28260,50,1,10080029,3830,5.23,0.34,12,0.00,7261.00,110507.00,43250,20240322,-12.14,34400,20240805,10.47,40500,-6.17,20250114,36800,3.26,20250102,43250,-12.14,20240322,34400,10.47,20240805,0.09,N,029530,5000,504 억,,1159957,N,N,69,N,00,N 20250313,160400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,82733850,2165,44.56,38200,38450,38050,49650,26750,38200,38214.25,11.49,0,-587,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3851,7.00,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,69,N,00,N 20250313,150401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,77920450,2039,41.96,38200,38450,38050,49650,26750,38200,38215.03,11.49,0,-556,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N 20250313,140400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,200,2,0.52,60056500,1572,32.35,38200,38450,38050,49650,26750,38200,38203.88,11.49,0,-206,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3871,7.04,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.21,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43250,-11.21,20240322,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N diff --git a/029780/price/prices-20250301.csv b/029780/price/prices-20250301.csv index 4e069ed70e9a..3db098393590 100644 --- a/029780/price/prices-20250301.csv +++ b/029780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42550,-50,5,-0.12,1609700175,37940,40.65,42600,42800,42250,55300,29850,42600,42427.47,6.45,0,-6251,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49298,8.09,0.58,12,0.03,5260.00,73708.00,46000,20240829,-7.50,34850,20240412,22.09,45800,-7.10,20250226,38250,11.24,20250103,46000,-7.50,20240829,34850,22.09,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,413,N,00,N +20250314,150405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,-150,5,-0.35,1419731125,33469,35.86,42600,42800,42250,55300,29850,42600,42419.29,6.45,0,-5982,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49182,8.07,0.58,12,0.03,5260.00,73708.00,46000,20240829,-7.72,34850,20240412,21.81,45800,-7.31,20250226,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,140402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,-150,5,-0.35,1085173400,25590,27.42,42600,42800,42250,55300,29850,42600,42406.15,6.45,0,-6664,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49182,8.07,0.58,12,0.02,5260.00,73708.00,46000,20240829,-7.72,34850,20240412,21.81,45800,-7.31,20250226,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,130402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,-150,5,-0.35,955895825,22544,24.16,42600,42800,42250,55300,29850,42600,42401.34,6.45,0,-6940,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49182,8.07,0.58,12,0.02,5260.00,73708.00,46000,20240829,-7.72,34850,20240412,21.81,45800,-7.31,20250226,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,120404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42350,-250,5,-0.59,831113475,19606,21.01,42600,42800,42250,55300,29850,42600,42390.77,6.45,0,-7376,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49066,8.05,0.57,12,0.02,5260.00,73708.00,46000,20240829,-7.93,34850,20240412,21.52,45800,-7.53,20250226,38250,10.72,20250103,46000,-7.93,20240829,34850,21.52,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,110402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,-150,5,-0.35,513145350,12097,12.96,42600,42800,42250,55300,29850,42600,42419.22,6.45,0,-4726,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49182,8.07,0.58,12,0.01,5260.00,73708.00,46000,20240829,-7.72,34850,20240412,21.81,45800,-7.31,20250226,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,100403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42550,-50,5,-0.12,386124475,9105,9.76,42600,42800,42250,55300,29850,42600,42407.96,6.45,0,-3568,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49298,8.09,0.58,12,0.01,5260.00,73708.00,46000,20240829,-7.50,34850,20240412,22.09,45800,-7.10,20250226,38250,11.24,20250103,46000,-7.50,20240829,34850,22.09,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N +20250314,090404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42450,-150,5,-0.35,83616700,1972,2.11,42600,42800,42300,55300,29850,42600,42401.98,6.45,0,-1221,43466,43032,42766,42332,42066,42950,42250,6148,12700,5000,32370,50,1,115858891,49182,8.07,0.58,12,0.00,5260.00,73708.00,46000,20240829,-7.72,34850,20240412,21.81,45800,-7.31,20250226,38250,10.98,20250103,46000,-7.72,20240829,34850,21.81,20240412,0.00,N,029780,5000,6147 억,,7471779,N,N,3354,N,00,N 20250313,160400,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42600,-150,5,-0.35,3985627625,93150,239.36,42600,43200,42500,55500,29950,42750,42787.22,6.43,0,10826,43283,43016,42708,42441,42133,43150,42575,6148,12750,5000,32490,50,1,115858891,49356,8.10,0.58,12,0.08,5260.00,73708.00,46000,20240829,-7.39,34850,20240412,22.24,45800,-6.99,20250226,38250,11.37,20250103,46000,-7.39,20240829,34850,22.24,20240412,0.00,N,029780,5000,6147 억,,7446227,N,N,3329,N,00,N 20250313,150401,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42700,-50,5,-0.12,2948502375,68808,176.81,42600,43200,42500,55500,29950,42750,42851.16,6.43,0,14391,43283,43016,42708,42441,42133,43150,42575,6148,12750,5000,32490,50,1,115858891,49472,8.12,0.58,12,0.06,5260.00,73708.00,46000,20240829,-7.17,34850,20240412,22.53,45800,-6.77,20250226,38250,11.63,20250103,46000,-7.17,20240829,34850,22.53,20240412,0.00,N,029780,5000,6147 억,,7446227,N,N,248,N,00,N 20250313,140400,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42650,-100,5,-0.23,2408053375,56147,144.28,42600,43200,42500,55500,29950,42750,42888.37,6.43,0,13046,43283,43016,42708,42441,42133,43150,42575,6148,12750,5000,32490,50,1,115858891,49414,8.11,0.58,12,0.05,5260.00,73708.00,46000,20240829,-7.28,34850,20240412,22.38,45800,-6.88,20250226,38250,11.50,20250103,46000,-7.28,20240829,34850,22.38,20240412,0.00,N,029780,5000,6147 억,,7446227,N,N,248,N,00,N diff --git a/029960/price/prices-20250301.csv b/029960/price/prices-20250301.csv index 92f9d02c96ad..e19b87aac763 100644 --- a/029960/price/prices-20250301.csv +++ b/029960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8630,-30,5,-0.35,45815560,5280,53.88,8660,8720,8630,11250,6070,8660,8677.19,7.52,0,63,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4315,12.42,2.26,12,0.01,695.00,3814.00,9080,20241220,-4.96,6540,20240805,31.96,9010,-4.22,20250102,8340,3.48,20250203,9080,-4.96,20241220,6540,31.96,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,150405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,0,3,0.00,44304140,5105,52.09,8660,8720,8640,11250,6070,8660,8678.58,7.52,0,232,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4330,12.46,2.27,12,0.01,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,140402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,20,2,0.23,43541220,5017,51.19,8660,8720,8640,11250,6070,8660,8678.74,7.52,0,157,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4340,12.49,2.28,12,0.01,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,130402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,0,3,0.00,6280000,725,7.40,8660,8700,8650,11250,6070,8660,8662.07,7.52,0,-60,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4330,12.46,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,120404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8650,-10,5,-0.12,5890300,680,6.94,8660,8700,8650,11250,6070,8660,8662.21,7.52,0,-85,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4325,12.45,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.74,6540,20240805,32.26,9010,-4.00,20250102,8340,3.72,20250203,9080,-4.74,20241220,6540,32.26,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,110402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,20,2,0.23,3656430,422,4.31,8660,8700,8650,11250,6070,8660,8664.53,7.52,0,-54,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4340,12.49,2.28,12,0.00,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,100404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,0,3,0.00,1577270,182,1.86,8660,8700,8660,11250,6070,8660,8666.32,7.52,0,-46,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4330,12.46,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N +20250314,090404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,0,3,0.00,770740,89,0.91,8660,8660,8660,11250,6070,8660,8660.00,7.52,0,-19,8993,8826,8623,8456,8253,8725,8355,250,2590,500,6750,10,1,50000000,4330,12.46,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3759851,N,N,0,N,00,N 20250313,160400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,-40,5,-0.46,84595960,9800,89.06,8700,8790,8420,11310,6090,8700,8632.24,7.49,0,569,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4330,12.46,2.27,12,0.02,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N 20250313,150401,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,-20,5,-0.23,84561310,9796,89.02,8700,8790,8420,11310,6090,8700,8632.23,7.49,0,569,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4340,12.49,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N 20250313,140400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,0,3,0.00,80286570,9303,84.54,8700,8790,8420,11310,6090,8700,8630.18,7.49,0,528,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.19,6540,20240805,33.03,9010,-3.44,20250102,8340,4.32,20250203,9080,-4.19,20241220,6540,33.03,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N diff --git a/030000/price/prices-20250301.csv b/030000/price/prices-20250301.csv index 39c0053d7aea..aa0dca9d912b 100644 --- a/030000/price/prices-20250301.csv +++ b/030000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17680,-30,5,-0.17,3010984435,172362,69.42,17610,17680,17380,23000,12400,17710,17468.57,23.02,0,10514,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20339,9.80,1.17,12,0.15,1804.00,15132.00,19570,20240510,-9.66,16400,20240805,7.80,18300,-3.39,20250221,16810,5.18,20250120,19570,-9.66,20240510,16400,7.80,20240805,0.13,N,030000,200,230 억,,26485405,N,N,1488,N,00,N +20250314,150406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17460,-250,5,-1.41,2501103055,143390,57.75,17610,17620,17380,23000,12400,17710,17442.66,23.02,0,3861,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20086,9.68,1.15,12,0.12,1804.00,15132.00,19570,20240510,-10.78,16400,20240805,6.46,18300,-4.59,20250221,16810,3.87,20250120,19570,-10.78,20240510,16400,6.46,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,140402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,-290,5,-1.64,1878098360,107595,43.34,17610,17620,17390,23000,12400,17710,17455.25,23.02,0,194,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20040,9.66,1.15,12,0.09,1804.00,15132.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,130402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17440,-270,5,-1.52,1246069710,71313,28.72,17610,17620,17420,23000,12400,17710,17473.24,23.02,0,3086,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20063,9.67,1.15,12,0.06,1804.00,15132.00,19570,20240510,-10.88,16400,20240805,6.34,18300,-4.70,20250221,16810,3.75,20250120,19570,-10.88,20240510,16400,6.34,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,120405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17455,-255,5,-1.44,937090335,53594,21.59,17610,17620,17440,23000,12400,17710,17484.98,23.02,0,-1083,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20080,9.68,1.15,12,0.05,1804.00,15132.00,19570,20240510,-10.81,16400,20240805,6.43,18300,-4.62,20250221,16810,3.84,20250120,19570,-10.81,20240510,16400,6.43,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,110402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17495,-215,5,-1.21,573694080,32791,13.21,17610,17620,17460,23000,12400,17710,17495.47,23.02,0,-2573,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20126,9.70,1.16,12,0.03,1804.00,15132.00,19570,20240510,-10.60,16400,20240805,6.68,18300,-4.40,20250221,16810,4.07,20250120,19570,-10.60,20240510,16400,6.68,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17505,-205,5,-1.16,326879480,18675,7.52,17610,17620,17460,23000,12400,17710,17503.58,23.02,0,-3825,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20138,9.70,1.16,12,0.02,1804.00,15132.00,19570,20240510,-10.55,16400,20240805,6.74,18300,-4.34,20250221,16810,4.13,20250120,19570,-10.55,20240510,16400,6.74,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N +20250314,090404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17540,-170,5,-0.96,41248090,2350,0.95,17610,17610,17500,23000,12400,17710,17552.31,23.02,0,-1597,17990,17850,17570,17430,17150,17920,17500,230,5290,200,13810,10,1,115041225,20178,9.72,1.16,12,0.00,1804.00,15132.00,19570,20240510,-10.37,16400,20240805,6.95,18300,-4.15,20250221,16810,4.34,20250120,19570,-10.37,20240510,16400,6.95,20240805,0.13,N,030000,200,230 억,,26485405,N,N,8972,N,00,N 20250313,160401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17710,380,2,2.19,4358728710,248281,111.44,17290,17710,17290,22500,12140,17330,17555.63,22.91,0,109368,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20374,10.88,1.30,12,0.22,1628.00,13641.00,19570,20240510,-9.50,16400,20240805,7.99,18300,-3.22,20250221,16810,5.35,20250120,19570,-9.50,20240510,16400,7.99,20240805,0.14,N,030000,200,230 억,,26350441,N,N,8972,N,00,N 20250313,150401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,170,2,0.98,2785994450,159352,71.52,17290,17560,17290,22500,12140,17330,17483.27,22.91,0,99107,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20132,10.75,1.28,12,0.14,1628.00,13641.00,19570,20240510,-10.58,16400,20240805,6.71,18300,-4.37,20250221,16810,4.10,20250120,19570,-10.58,20240510,16400,6.71,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N 20250313,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,190,2,1.10,2216255130,126813,56.92,17290,17560,17290,22500,12140,17330,17476.56,22.91,0,84699,17470,17400,17330,17260,17190,17435,17295,230,5170,200,13510,10,1,115041225,20155,10.76,1.28,12,0.11,1628.00,13641.00,19570,20240510,-10.48,16400,20240805,6.83,18300,-4.26,20250221,16810,4.22,20250120,19570,-10.48,20240510,16400,6.83,20240805,0.14,N,030000,200,230 억,,26350441,N,N,1070,N,00,N diff --git a/030190/price/prices-20250301.csv b/030190/price/prices-20250301.csv index da7c1a30995e..3999c1d45fee 100644 --- a/030190/price/prices-20250301.csv +++ b/030190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,-160,5,-1.28,745042300,60165,236.69,12500,12650,12230,16250,8750,12500,12383.37,33.32,0,11579,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7343,13.35,1.96,12,0.10,924.00,6298.00,13510,20250228,-8.66,9200,20240805,34.13,13510,-8.66,20250228,11360,8.63,20250113,13510,-8.66,20250228,9200,34.13,20240805,0.12,N,030190,500,303 억,,19828766,N,N,11,N,00,N +20250314,150406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12290,-210,5,-1.68,703518520,56797,223.44,12500,12650,12230,16250,8750,12500,12386.54,33.32,0,11238,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7313,13.30,1.95,12,0.10,924.00,6298.00,13510,20250228,-9.03,9200,20240805,33.59,13510,-9.03,20250228,11360,8.19,20250113,13510,-9.03,20250228,9200,33.59,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,140402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12350,-150,5,-1.20,571669380,46077,181.27,12500,12650,12300,16250,8750,12500,12406.83,33.32,0,11082,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7349,13.37,1.96,12,0.08,924.00,6298.00,13510,20250228,-8.59,9200,20240805,34.24,13510,-8.59,20250228,11360,8.71,20250113,13510,-8.59,20250228,9200,34.24,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,130403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-170,5,-1.36,519806295,41875,164.74,12500,12650,12300,16250,8750,12500,12413.28,33.32,0,9403,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7337,13.34,1.96,12,0.07,924.00,6298.00,13510,20250228,-8.73,9200,20240805,34.02,13510,-8.73,20250228,11360,8.54,20250113,13510,-8.73,20250228,9200,34.02,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,120405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-170,5,-1.36,432242135,34772,136.80,12500,12650,12310,16250,8750,12500,12430.75,33.32,0,6685,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7337,13.34,1.96,12,0.06,924.00,6298.00,13510,20250228,-8.73,9200,20240805,34.02,13510,-8.73,20250228,11360,8.54,20250113,13510,-8.73,20250228,9200,34.02,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,110403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12350,-150,5,-1.20,341988730,27472,108.08,12500,12650,12310,16250,8750,12500,12448.63,33.32,0,5306,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7349,13.37,1.96,12,0.05,924.00,6298.00,13510,20250228,-8.59,9200,20240805,34.24,13510,-8.59,20250228,11360,8.71,20250113,13510,-8.59,20250228,9200,34.24,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,100404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12380,-120,5,-0.96,198505395,15868,62.43,12500,12650,12360,16250,8750,12500,12509.79,33.32,0,422,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7367,13.40,1.97,12,0.03,924.00,6298.00,13510,20250228,-8.36,9200,20240805,34.57,13510,-8.36,20250228,11360,8.98,20250113,13510,-8.36,20250228,9200,34.57,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N +20250314,090405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12440,-60,5,-0.48,3442970,276,1.09,12500,12500,12440,16250,8750,12500,12474.53,33.32,0,-18,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7403,13.46,1.98,12,0.00,924.00,6298.00,13510,20250228,-7.92,9200,20240805,35.22,13510,-7.92,20250228,11360,9.51,20250113,13510,-7.92,20250228,9200,35.22,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N 20250313,160401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12500,-60,5,-0.48,318782870,25417,72.38,12560,12680,12480,16320,8800,12560,12542.12,33.32,0,-1418,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7438,13.53,1.98,12,0.04,924.00,6298.00,13510,20250228,-7.48,9200,20240805,35.87,13510,-7.48,20250228,11360,10.04,20250113,13510,-7.48,20250228,9200,35.87,20240805,0.11,N,030190,500,303 억,,19824931,N,N,28,N,00,N 20250313,150402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12510,-50,5,-0.40,292338270,23303,66.36,12560,12680,12480,16320,8800,12560,12545.09,33.32,0,-1132,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7444,13.54,1.99,12,0.04,924.00,6298.00,13510,20250228,-7.40,9200,20240805,35.98,13510,-7.40,20250228,11360,10.12,20250113,13510,-7.40,20250228,9200,35.98,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N 20250313,140401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12550,-10,5,-0.08,236983870,18882,53.77,12560,12680,12480,16320,8800,12560,12550.78,33.32,0,-739,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7468,13.58,1.99,12,0.03,924.00,6298.00,13510,20250228,-7.11,9200,20240805,36.41,13510,-7.11,20250228,11360,10.48,20250113,13510,-7.11,20250228,9200,36.41,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N diff --git a/030200/price/prices-20250301.csv b/030200/price/prices-20250301.csv index bb233c5fe34a..aade097f18d0 100644 --- a/030200/price/prices-20250301.csv +++ b/030200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160404,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49100,700,2,1.45,16141466825,328650,43.88,48550,49400,48250,62900,33900,48400,49115.52,100.00,0,-22038,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,123743,12.63,0.74,12,0.13,3887.00,66498.00,50000,20241202,-1.80,33000,20240419,48.79,49800,-1.41,20250313,43550,12.74,20250109,50000,-1.80,20241202,33000,48.79,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,4865,N,00,N +20250314,150406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49200,800,2,1.65,15292012725,311355,41.57,48550,49400,48250,62900,33900,48400,49115.49,100.00,0,-17267,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,123995,12.66,0.74,12,0.12,3887.00,66498.00,50000,20241202,-1.60,33000,20240419,49.09,49800,-1.20,20250313,43550,12.97,20250109,50000,-1.60,20241202,33000,49.09,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,140403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49400,1000,2,2.07,13797860725,281018,37.52,48550,49400,48250,62900,33900,48400,49100.74,100.00,0,-15641,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,124499,12.71,0.74,12,0.11,3887.00,66498.00,50000,20241202,-1.20,33000,20240419,49.70,49800,-0.80,20250313,43550,13.43,20250109,50000,-1.20,20241202,33000,49.70,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,130403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49350,950,2,1.96,12105182400,246698,32.94,48550,49400,48250,62900,33900,48400,49070.12,100.00,0,-15001,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,124373,12.70,0.74,12,0.10,3887.00,66498.00,50000,20241202,-1.30,33000,20240419,49.55,49800,-0.90,20250313,43550,13.32,20250109,50000,-1.30,20241202,33000,49.55,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,120405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49300,900,2,1.86,10497231150,214099,28.59,48550,49375,48250,62900,33900,48400,49031.20,100.00,0,-14316,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,124247,12.68,0.74,12,0.08,3887.00,66498.00,50000,20241202,-1.40,33000,20240419,49.39,49800,-1.00,20250313,43550,13.20,20250109,50000,-1.40,20241202,33000,49.39,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,110403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49150,750,2,1.55,7820419800,159717,21.33,48550,49350,48250,62900,33900,48400,48965.91,100.00,0,-11853,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,123869,12.64,0.74,12,0.06,3887.00,66498.00,50000,20241202,-1.70,33000,20240419,48.94,49800,-1.31,20250313,43550,12.86,20250109,50000,-1.70,20241202,33000,48.94,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,100405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49250,850,2,1.76,4998499100,102380,13.67,48550,49250,48250,62900,33900,48400,48824.97,100.00,0,-8327,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,124121,12.67,0.74,12,0.04,3887.00,66498.00,50000,20241202,-1.50,33000,20240419,49.24,49800,-1.10,20250313,43550,13.09,20250109,50000,-1.50,20241202,33000,49.24,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N +20250314,090405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48550,150,2,0.31,855357250,17660,2.36,48550,48600,48250,62900,33900,48400,48435.68,100.00,0,-4917,50266,49332,48866,47932,47466,49100,47700,15645,14500,5000,37750,50,1,252021685,122357,12.49,0.73,12,0.01,3887.00,66498.00,50000,20241202,-2.90,33000,20240419,47.12,49800,-2.51,20250313,43550,11.48,20250109,50000,-2.90,20241202,33000,47.12,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,16985,N,00,N 20250313,160401,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48400,-450,5,-0.92,34927027550,713863,195.39,48850,49800,48400,63500,34200,48850,48928.76,100.00,0,61060,49850,49350,48450,47950,47050,49600,48200,15645,14650,5000,38100,50,1,252021685,121978,12.45,0.73,12,0.28,3887.00,66498.00,50000,20241202,-3.20,33000,20240419,46.67,49800,-2.81,20250313,43550,11.14,20250109,50000,-3.20,20241202,33000,46.67,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,15689,N,00,N 20250313,150402,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49500,650,2,1.33,17088346250,345569,94.59,48850,49800,48850,63500,34200,48850,49449.88,100.00,0,-17753,49850,49350,48450,47950,47050,49600,48200,15645,14650,5000,38100,50,1,252021685,124751,12.73,0.74,12,0.14,3887.00,66498.00,50000,20241202,-1.00,33000,20240419,50.00,49800,-0.60,20250313,43550,13.66,20250109,50000,-1.00,20241202,33000,50.00,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,1887,N,00,N 20250313,140401,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49600,750,2,1.54,14391570950,291037,79.66,48850,49800,48850,63500,34200,48850,49449.28,100.00,0,-12514,49850,49350,48450,47950,47050,49600,48200,15645,14650,5000,38100,50,1,252021685,125003,12.76,0.75,12,0.12,3887.00,66498.00,50000,20241202,-0.80,33000,20240419,50.30,49800,-0.40,20250313,43550,13.89,20250109,50000,-0.80,20241202,33000,50.30,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,1887,N,00,N diff --git a/030210/price/prices-20250301.csv b/030210/price/prices-20250301.csv index cefd22d0c3ba..2e3629d809e0 100644 --- a/030210/price/prices-20250301.csv +++ b/030210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160404,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3035,-125,5,-3.96,494838624,162081,118.73,3085,3090,3005,4105,2215,3160,3053.11,5.59,0,-31248,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1849,-19.46,0.32,12,0.27,-156.00,9355.00,3915,20240308,-22.48,2345,20241209,29.42,3240,-6.33,20250102,2620,15.84,20250228,3820,-20.55,20240315,2345,29.42,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,19,N,00,N +20250314,150406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3070,-90,5,-2.85,462456999,151461,110.95,3085,3090,3005,4105,2215,3160,3053.31,5.59,0,-31788,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1870,-19.68,0.33,12,0.25,-156.00,9355.00,3915,20240308,-21.58,2345,20241209,30.92,3240,-5.25,20250102,2620,17.18,20250228,3820,-19.63,20240315,2345,30.92,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,140403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3050,-110,5,-3.48,436031809,142869,104.66,3085,3090,3005,4105,2215,3160,3051.97,5.59,0,-33104,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1858,-19.55,0.33,12,0.23,-156.00,9355.00,3915,20240308,-22.09,2345,20241209,30.06,3240,-5.86,20250102,2620,16.41,20250228,3820,-20.16,20240315,2345,30.06,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,130403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3035,-125,5,-3.96,414133094,135652,99.37,3085,3090,3005,4105,2215,3160,3052.91,5.59,0,-33790,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1849,-19.46,0.32,12,0.22,-156.00,9355.00,3915,20240308,-22.48,2345,20241209,29.42,3240,-6.33,20250102,2620,15.84,20250228,3820,-20.55,20240315,2345,29.42,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,120406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3055,-105,5,-3.32,408772464,133887,98.08,3085,3090,3005,4105,2215,3160,3053.12,5.59,0,-33445,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1861,-19.58,0.33,12,0.22,-156.00,9355.00,3915,20240308,-21.97,2345,20241209,30.28,3240,-5.71,20250102,2620,16.60,20250228,3820,-20.03,20240315,2345,30.28,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,110403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3070,-90,5,-2.85,369459612,121068,88.69,3085,3090,3005,4105,2215,3160,3051.67,5.59,0,-33422,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1870,-19.68,0.33,12,0.20,-156.00,9355.00,3915,20240308,-21.58,2345,20241209,30.92,3240,-5.25,20250102,2620,17.18,20250228,3820,-19.63,20240315,2345,30.92,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,100405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3080,-80,5,-2.53,195103981,64204,47.03,3085,3090,3005,4105,2215,3160,3038.81,5.59,0,-15045,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1876,-19.74,0.33,12,0.11,-156.00,9355.00,3915,20240308,-21.33,2345,20241209,31.34,3240,-4.94,20250102,2620,17.56,20250228,3820,-19.37,20240315,2345,31.34,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N +20250314,090405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3035,-125,5,-3.96,30612365,10062,7.37,3085,3090,3005,4105,2215,3160,3042.37,5.59,0,-1747,3306,3232,3141,3067,2976,3270,3105,3046,945,5000,2270,5,1,60911106,1849,-19.46,0.32,12,0.02,-156.00,9355.00,3915,20240308,-22.48,2345,20241209,29.42,3240,-6.33,20250102,2620,15.84,20250228,3820,-20.55,20240315,2345,29.42,20241209,0.02,N,030210,5000,3045 억,,3404269,N,N,174,N,00,N 20250313,160401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3160,70,2,2.27,430122803,136507,88.83,3050,3215,3050,4015,2165,3090,3150.92,5.52,0,-1101,3260,3175,3095,3010,2930,3217,3052,3046,925,5000,2220,5,1,60911106,1925,-20.26,0.34,12,0.22,-156.00,9355.00,3915,20240308,-19.28,2345,20241209,34.75,3240,-2.47,20250102,2620,20.61,20250228,3860,-18.13,20240313,2345,34.75,20241209,0.02,N,030210,5000,3045 억,,3363129,N,N,174,N,00,N 20250313,150402,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3135,45,2,1.46,403330278,128013,83.30,3050,3215,3050,4015,2165,3090,3150.70,5.52,0,937,3260,3175,3095,3010,2930,3217,3052,3046,925,5000,2220,5,1,60911106,1910,-20.10,0.34,12,0.21,-156.00,9355.00,3915,20240308,-19.92,2345,20241209,33.69,3240,-3.24,20250102,2620,19.66,20250228,3860,-18.78,20240313,2345,33.69,20241209,0.02,N,030210,5000,3045 억,,3363129,N,N,72,N,00,N 20250313,140401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3130,40,2,1.29,370852278,117660,76.57,3050,3215,3050,4015,2165,3090,3151.90,5.52,0,3955,3260,3175,3095,3010,2930,3217,3052,3046,925,5000,2220,5,1,60911106,1907,-20.06,0.33,12,0.19,-156.00,9355.00,3915,20240308,-20.05,2345,20241209,33.48,3240,-3.40,20250102,2620,19.47,20250228,3860,-18.91,20240313,2345,33.48,20241209,0.02,N,030210,5000,3045 억,,3363129,N,N,72,N,00,N diff --git a/030350/price/prices-20250301.csv b/030350/price/prices-20250301.csv index b49eb2b93816..3f856a09f5d1 100644 --- a/030350/price/prices-20250301.csv +++ b/030350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,27,2,2.08,107540228,82405,76.03,1300,1349,1278,1690,910,1300,1305.02,2.09,0,20169,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,184,-0.64,0.64,12,0.59,-2084.00,2065.00,4038,20240318,-67.14,859,20241206,54.48,1594,-16.75,20250114,1010,31.39,20250214,1700,-21.94,20241216,220,503.18,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,40,2,3.08,97220951,74704,68.93,1300,1340,1278,1690,910,1300,1301.42,2.09,0,22593,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,186,-0.64,0.65,12,0.54,-2084.00,2065.00,4038,20240318,-66.82,859,20241206,56.00,1594,-15.93,20250114,1010,32.67,20250214,1700,-21.18,20241216,220,509.09,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,13,2,1.00,60722069,47155,43.51,1300,1315,1278,1690,910,1300,1287.71,2.09,0,14898,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,182,-0.63,0.64,12,0.34,-2084.00,2065.00,4038,20240318,-67.48,859,20241206,52.85,1594,-17.63,20250114,1010,30.00,20250214,1700,-22.76,20241216,220,496.82,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,130403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-5,5,-0.38,54487747,42392,39.11,1300,1300,1278,1690,910,1300,1285.33,2.09,0,16039,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,180,-0.62,0.63,12,0.31,-2084.00,2065.00,4038,20240318,-67.93,859,20241206,50.76,1594,-18.76,20250114,1010,28.22,20250214,1700,-23.82,20241216,220,488.64,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-9,5,-0.69,53879422,41922,38.68,1300,1300,1278,1690,910,1300,1285.23,2.09,0,15670,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,179,-0.62,0.63,12,0.30,-2084.00,2065.00,4038,20240318,-68.03,859,20241206,50.29,1594,-19.01,20250114,1010,27.82,20250214,1700,-24.06,20241216,220,486.82,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-13,5,-1.00,51651974,40197,37.09,1300,1300,1278,1690,910,1300,1284.97,2.09,0,15828,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,179,-0.62,0.62,12,0.29,-2084.00,2065.00,4038,20240318,-68.13,859,20241206,49.83,1594,-19.26,20250114,1010,27.43,20250214,1700,-24.29,20241216,220,485.00,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,100405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-21,5,-1.62,28138123,21939,20.24,1300,1300,1278,1690,910,1300,1282.56,2.09,0,4047,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,177,-0.61,0.62,12,0.16,-2084.00,2065.00,4038,20240318,-68.33,859,20241206,48.89,1594,-19.76,20250114,1010,26.63,20250214,1700,-24.76,20241216,220,481.36,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N +20250314,090406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,0,3,0.00,1255800,966,0.89,1300,1300,1300,1690,910,1300,1300.00,2.09,0,-179,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,180,-0.62,0.63,12,0.01,-2084.00,2065.00,4038,20240318,-67.81,859,20241206,51.34,1594,-18.44,20250114,1010,28.71,20250214,1700,-23.53,20241216,220,490.91,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N 20250313,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-9,5,-0.69,140155279,108339,60.30,1310,1330,1281,1701,917,1309,1293.67,1.94,0,14050,1399,1353,1314,1268,1229,1334,1249,69,392,500,780,1,1,13877794,180,-0.62,0.63,12,0.78,-2084.00,2065.00,4038,20240318,-67.81,859,20241206,51.34,1594,-18.44,20250114,1010,28.71,20250214,1700,-23.53,20241216,220,490.91,20241022,0.00,N,030350,500,69 억,,269005,N,N,0,N,00,N 20250313,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-4,5,-0.31,133073693,102911,57.28,1310,1330,1281,1701,917,1309,1293.09,1.94,0,14347,1399,1353,1314,1268,1229,1334,1249,69,392,500,780,1,1,13877794,181,-0.63,0.63,12,0.74,-2084.00,2065.00,4038,20240318,-67.68,859,20241206,51.92,1594,-18.13,20250114,1010,29.21,20250214,1700,-23.24,20241216,220,493.18,20241022,0.00,N,030350,500,69 억,,269005,N,N,0,N,00,N 20250313,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-13,5,-0.99,112190070,86924,48.38,1310,1330,1281,1701,917,1309,1290.67,1.94,0,5240,1399,1353,1314,1268,1229,1334,1249,69,392,500,780,1,1,13877794,180,-0.62,0.63,12,0.63,-2084.00,2065.00,4038,20240318,-67.90,859,20241206,50.87,1594,-18.70,20250114,1010,28.32,20250214,1700,-23.76,20241216,220,489.09,20241022,0.00,N,030350,500,69 억,,269005,N,N,0,N,00,N diff --git a/030520/price/prices-20250301.csv b/030520/price/prices-20250301.csv index 60385d05399b..eaee150653cf 100644 --- a/030520/price/prices-20250301.csv +++ b/030520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,280,2,1.40,4326192830,212691,48.40,20150,20550,19930,25950,13980,19970,20341.46,6.75,0,-21043,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4896,33.53,1.44,12,0.88,604.00,14030.00,33400,20240521,-39.37,15100,20240805,34.11,25550,-20.74,20250206,18920,7.03,20250311,33400,-39.37,20240521,15100,34.11,20240805,6.09,N,030520,500,134 억,,1633247,N,N,334,N,00,N +20250314,150407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20300,330,2,1.65,3949599530,194123,44.17,20150,20550,19930,25950,13980,19970,20347.03,6.75,0,-13346,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4908,33.61,1.45,12,0.80,604.00,14030.00,33400,20240521,-39.22,15100,20240805,34.44,25550,-20.55,20250206,18920,7.29,20250311,33400,-39.22,20240521,15100,34.44,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,140404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,430,2,2.15,3682284405,181003,41.19,20150,20550,19930,25950,13980,19970,20345.02,6.75,0,-12267,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4933,33.77,1.45,12,0.75,604.00,14030.00,33400,20240521,-38.92,15100,20240805,35.10,25550,-20.16,20250206,18920,7.82,20250311,33400,-38.92,20240521,15100,35.10,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,130404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20500,530,2,2.65,3290665805,161823,36.82,20150,20550,19930,25950,13980,19970,20336.33,6.75,0,-4152,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4957,33.94,1.46,12,0.67,604.00,14030.00,33400,20240521,-38.62,15100,20240805,35.76,25550,-19.77,20250206,18920,8.35,20250311,33400,-38.62,20240521,15100,35.76,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,120406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,430,2,2.15,2799536605,137762,31.35,20150,20550,19930,25950,13980,19970,20323.08,6.75,0,-3471,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4933,33.77,1.45,12,0.57,604.00,14030.00,33400,20240521,-38.92,15100,20240805,35.10,25550,-20.16,20250206,18920,7.82,20250311,33400,-38.92,20240521,15100,35.10,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,110404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20350,380,2,1.90,2397773430,118034,26.86,20150,20550,19930,25950,13980,19970,20316.02,6.75,0,-7531,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4921,33.69,1.45,12,0.49,604.00,14030.00,33400,20240521,-39.07,15100,20240805,34.77,25550,-20.35,20250206,18920,7.56,20250311,33400,-39.07,20240521,15100,34.77,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,100405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,430,2,2.15,1777257030,87417,19.89,20150,20550,19930,25950,13980,19970,20333.29,6.75,0,-11938,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4933,33.77,1.45,12,0.36,604.00,14030.00,33400,20240521,-38.92,15100,20240805,35.10,25550,-20.16,20250206,18920,7.82,20250311,33400,-38.92,20240521,15100,35.10,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N +20250314,090406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20200,230,2,1.15,214048730,10659,2.43,20150,20250,19930,25950,13980,19970,20088.16,6.75,0,-3170,20636,20302,20016,19682,19396,20470,19850,135,5980,500,13970,50,1,24179744,4884,33.44,1.44,12,0.04,604.00,14030.00,33400,20240521,-39.52,15100,20240805,33.77,25550,-20.94,20250206,18920,6.77,20250311,33400,-39.52,20240521,15100,33.77,20240805,6.09,N,030520,500,134 억,,1633247,N,N,1494,N,00,N 20250313,160402,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,19970,460,2,2.36,8680876085,432423,126.88,19730,20350,19730,25350,13660,19510,20075.21,6.97,0,-23706,19943,19726,19503,19286,19063,19835,19395,135,5840,500,13650,10,1,24179744,4829,33.06,1.42,12,1.79,604.00,14030.00,33400,20240521,-40.21,15100,20240805,32.25,25550,-21.84,20250206,18920,5.55,20250311,33400,-40.21,20240521,15100,32.25,20240805,6.06,N,030520,500,134 억,,1684206,N,N,1494,N,00,N 20250313,150403,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20100,590,2,3.02,7530342115,374909,110.01,19730,20350,19730,25350,13660,19510,20085.79,6.97,0,-23792,19943,19726,19503,19286,19063,19835,19395,135,5840,500,13650,50,1,24179744,4860,33.28,1.43,12,1.55,604.00,14030.00,33400,20240521,-39.82,15100,20240805,33.11,25550,-21.33,20250206,18920,6.24,20250311,33400,-39.82,20240521,15100,33.11,20240805,6.06,N,030520,500,134 억,,1684206,N,N,149,N,00,N 20250313,140402,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20150,640,2,3.28,6772658465,337238,98.95,19730,20350,19730,25350,13660,19510,20082.73,6.97,0,-15489,19943,19726,19503,19286,19063,19835,19395,135,5840,500,13650,50,1,24179744,4872,33.36,1.44,12,1.39,604.00,14030.00,33400,20240521,-39.67,15100,20240805,33.44,25550,-21.14,20250206,18920,6.50,20250311,33400,-39.67,20240521,15100,33.44,20240805,6.06,N,030520,500,134 억,,1684206,N,N,149,N,00,N diff --git a/030530/price/prices-20250301.csv b/030530/price/prices-20250301.csv index ec81eebfc209..97b74015daef 100644 --- a/030530/price/prices-20250301.csv +++ b/030530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4805,285,2,6.31,56000930727,11607833,216.00,4520,4955,4520,5870,3165,4520,4824.54,4.14,0,418275,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3711,-11.69,0.36,12,15.03,-411.00,13489.00,5100,20250311,-5.78,2135,20241210,125.06,5100,-5.78,20250311,2600,84.81,20250203,5100,-5.78,20250311,2135,125.06,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,150407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4815,295,2,6.53,53729032775,11136042,207.23,4520,4955,4520,5870,3165,4520,4824.87,4.14,0,367117,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3719,-11.72,0.36,12,14.42,-411.00,13489.00,5100,20250311,-5.59,2135,20241210,125.53,5100,-5.59,20250311,2600,85.19,20250203,5100,-5.59,20250311,2135,125.53,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,140404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4890,370,2,8.19,49163485830,10193376,189.68,4520,4955,4520,5870,3165,4520,4823.17,4.14,0,363827,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3777,-11.90,0.36,12,13.20,-411.00,13489.00,5100,20250311,-4.12,2135,20241210,129.04,5100,-4.12,20250311,2600,88.08,20250203,5100,-4.12,20250311,2135,129.04,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,130404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4850,330,2,7.30,38974013177,8115541,151.02,4520,4945,4520,5870,3165,4520,4802.50,4.14,0,392913,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3746,-11.80,0.36,12,10.51,-411.00,13489.00,5100,20250311,-4.90,2135,20241210,127.17,5100,-4.90,20250311,2600,86.54,20250203,5100,-4.90,20250311,2135,127.17,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,120407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4865,345,2,7.63,30135898669,6307309,117.37,4520,4925,4520,5870,3165,4520,4778.06,4.14,0,371182,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3758,-11.84,0.36,12,8.17,-411.00,13489.00,5100,20250311,-4.61,2135,20241210,127.87,5100,-4.61,20250311,2600,87.12,20250203,5100,-4.61,20250311,2135,127.87,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,110404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,125,2,2.77,14583984767,3097550,57.64,4520,4830,4520,5870,3165,4520,4708.42,4.14,0,141527,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3588,-11.30,0.34,12,4.01,-411.00,13489.00,5100,20250311,-8.92,2135,20241210,117.56,5100,-8.92,20250311,2600,78.65,20250203,5100,-8.92,20250311,2135,117.56,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,100406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4665,145,2,3.21,12577114139,2666397,49.62,4520,4830,4520,5870,3165,4520,4717.12,4.14,0,118794,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3603,-11.35,0.35,12,3.45,-411.00,13489.00,5100,20250311,-8.53,2135,20241210,118.50,5100,-8.53,20250311,2600,79.42,20250203,5100,-8.53,20250311,2135,118.50,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N +20250314,090406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,100,2,2.21,831855904,181480,3.38,4520,4640,4520,5870,3165,4520,4584.83,4.14,0,30471,5036,4777,4641,4382,4246,4710,4315,386,1350,500,2890,5,1,77237981,3568,-11.24,0.34,12,0.23,-411.00,13489.00,5100,20250311,-9.41,2135,20241210,116.39,5100,-9.41,20250311,2600,77.69,20250203,5100,-9.41,20250311,2135,116.39,20241210,3.70,N,030530,500,386 억,,3193831,N,N,0,N,00,N 20250313,160402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4520,-230,5,-4.84,24717495170,5286874,109.10,4760,4900,4505,6170,3325,4750,4675.27,4.44,0,-260064,5016,4882,4816,4682,4616,4850,4650,386,1420,500,3040,5,1,77237981,3491,-11.00,0.34,12,6.84,-411.00,13489.00,5100,20250311,-11.37,2135,20241210,111.71,5100,-11.37,20250311,2600,73.85,20250203,5100,-11.37,20250311,2135,111.71,20241210,3.17,N,030530,500,386 억,,3431329,N,N,0,N,00,N 20250313,150403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4525,-225,5,-4.74,23691310091,5059769,104.41,4760,4900,4510,6170,3325,4750,4682.21,4.44,0,-302576,5016,4882,4816,4682,4616,4850,4650,386,1420,500,3040,5,1,77237981,3495,-11.01,0.34,12,6.55,-411.00,13489.00,5100,20250311,-11.27,2135,20241210,111.94,5100,-11.27,20250311,2600,74.04,20250203,5100,-11.27,20250311,2135,111.94,20241210,3.17,N,030530,500,386 억,,3431329,N,N,0,N,00,N 20250313,140402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-145,5,-3.05,21473058549,4572635,94.36,4760,4900,4555,6170,3325,4750,4695.92,4.44,0,-337820,5016,4882,4816,4682,4616,4850,4650,386,1420,500,3040,5,1,77237981,3557,-11.20,0.34,12,5.92,-411.00,13489.00,5100,20250311,-9.71,2135,20241210,115.69,5100,-9.71,20250311,2600,77.12,20250203,5100,-9.71,20250311,2135,115.69,20241210,3.17,N,030530,500,386 억,,3431329,N,N,0,N,00,N diff --git a/030610/price/prices-20250301.csv b/030610/price/prices-20250301.csv index 79789fe810c6..bf68f11d2e6f 100644 --- a/030610/price/prices-20250301.csv +++ b/030610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160405,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6670,40,2,0.60,404629130,60730,105.13,6600,6710,6600,8610,4650,6630,6662.76,1.23,0,-13493,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7601,8.03,0.40,12,0.05,831.00,16525.00,6860,20250306,-2.77,4745,20240415,40.57,6860,-2.77,20250306,5310,25.61,20250203,6860,-2.77,20250306,4745,40.57,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,25,N,00,N +20250314,150407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6650,20,2,0.30,378440750,56795,98.32,6600,6710,6600,8610,4650,6630,6663.28,1.23,0,-13706,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7579,8.00,0.40,12,0.05,831.00,16525.00,6860,20250306,-3.06,4745,20240415,40.15,6860,-3.06,20250306,5310,25.24,20250203,6860,-3.06,20250306,4745,40.15,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,140404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,10,2,0.15,336365920,50462,87.36,6600,6710,6600,8610,4650,6630,6665.73,1.23,0,-17298,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7567,7.99,0.40,12,0.04,831.00,16525.00,6860,20250306,-3.21,4745,20240415,39.94,6860,-3.21,20250306,5310,25.05,20250203,6860,-3.21,20250306,4745,39.94,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,130404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6650,20,2,0.30,279333910,41876,72.49,6600,6710,6600,8610,4650,6630,6670.50,1.23,0,-12033,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7579,8.00,0.40,12,0.04,831.00,16525.00,6860,20250306,-3.06,4745,20240415,40.15,6860,-3.06,20250306,5310,25.24,20250203,6860,-3.06,20250306,4745,40.15,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,120407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6670,40,2,0.60,251563250,37700,65.27,6600,6710,6600,8610,4650,6630,6672.77,1.23,0,-12060,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7601,8.03,0.40,12,0.03,831.00,16525.00,6860,20250306,-2.77,4745,20240415,40.57,6860,-2.77,20250306,5310,25.61,20250203,6860,-2.77,20250306,4745,40.57,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,110404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6680,50,2,0.75,235977930,35362,61.22,6600,6710,6600,8610,4650,6630,6673.21,1.23,0,-12063,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7613,8.04,0.40,12,0.03,831.00,16525.00,6860,20250306,-2.62,4745,20240415,40.78,6860,-2.62,20250306,5310,25.80,20250203,6860,-2.62,20250306,4745,40.78,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,100406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,30,2,0.45,176671700,26446,45.78,6600,6710,6600,8610,4650,6630,6680.47,1.23,0,-11908,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7590,8.01,0.40,12,0.02,831.00,16525.00,6860,20250306,-2.92,4745,20240415,40.36,6860,-2.92,20250306,5310,25.42,20250203,6860,-2.92,20250306,4745,40.36,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N +20250314,090406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6610,-20,5,-0.30,2668580,404,0.70,6600,6630,6600,8610,4650,6630,6605.40,1.23,0,-12,6756,6692,6656,6592,6556,6675,6575,5698,1980,5000,4770,10,1,113962961,7533,7.95,0.40,12,0.00,831.00,16525.00,6860,20250306,-3.64,4745,20240415,39.30,6860,-3.64,20250306,5310,24.48,20250203,6860,-3.64,20250306,4745,39.30,20240415,0.05,N,030610,5000,5698 억,,1406283,N,N,193,N,00,N 20250313,160403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6630,0,3,0.00,384734475,57759,51.85,6670,6720,6620,8610,4650,6630,6661.04,1.15,0,24091,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7556,7.98,0.40,12,0.05,831.00,16525.00,6860,20250306,-3.35,4745,20240415,39.73,6860,-3.35,20250306,5310,24.86,20250203,6860,-3.35,20250306,4745,39.73,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,193,N,00,N 20250313,150403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,10,2,0.15,305577400,45822,41.13,6670,6720,6620,8610,4650,6630,6668.79,1.15,0,21700,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7567,7.99,0.40,12,0.04,831.00,16525.00,6860,20250306,-3.21,4745,20240415,39.94,6860,-3.21,20250306,5310,25.05,20250203,6860,-3.21,20250306,4745,39.94,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N 20250313,140403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,10,2,0.15,259973020,38961,34.97,6670,6720,6620,8610,4650,6630,6672.65,1.15,0,18017,6703,6666,6623,6586,6543,6645,6565,5698,1980,5000,4770,10,1,113962961,7567,7.99,0.40,12,0.03,831.00,16525.00,6860,20250306,-3.21,4745,20240415,39.94,6860,-3.21,20250306,5310,25.05,20250203,6860,-3.21,20250306,4745,39.94,20240415,0.05,N,030610,5000,5698 억,,1315946,N,N,108,N,00,N diff --git a/030720/price/prices-20250301.csv b/030720/price/prices-20250301.csv index b89460ea68aa..23e81a4d7667 100644 --- a/030720/price/prices-20250301.csv +++ b/030720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160405,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,0,3,0.00,39780315,7997,340.01,4970,5050,4960,6490,3500,4995,4974.40,3.92,0,-59,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.17,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,182470,N,N,1,N,00,N +20250314,150408,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-15,5,-0.30,17340925,3486,148.21,4970,5050,4960,6490,3500,4995,4974.45,3.92,0,62,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.07,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,140404,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-15,5,-0.30,16563220,3330,141.58,4970,5050,4960,6490,3500,4995,4973.94,3.92,0,51,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.07,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,130404,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-15,5,-0.30,12937775,2601,110.59,4970,5050,4960,6490,3500,4995,4974.15,3.92,0,52,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.06,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,120407,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-30,5,-0.60,12673855,2548,108.33,4970,5050,4960,6490,3500,4995,4974.04,3.92,0,52,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,110405,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-5,5,-0.10,11491520,2310,98.21,4970,5050,4960,6490,3500,4995,4974.68,3.92,0,1,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,232,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,100406,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,35,2,0.70,3109205,622,26.45,4970,5050,4965,6490,3500,4995,4998.72,3.92,0,3,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,10,1,4653805,234,-1.33,0.55,12,0.01,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N +20250314,090407,57,100.00,KOSPI,,,N,N,N,N, ,N,4970,-25,5,-0.50,59640,12,0.51,4970,4970,4970,6490,3500,4995,4970.00,3.92,0,-1,5045,5020,4995,4970,4945,5032,4982,233,1495,5000,3590,5,1,4653805,231,-1.31,0.54,12,0.00,-3786.00,9186.00,8040,20240524,-38.18,4105,20241209,21.07,5250,-5.33,20250107,4800,3.54,20250121,8040,-38.18,20240524,4105,21.07,20241209,0.00,N,030720,5000,232 억,,182470,N,N,13,N,00,N 20250313,160403,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,30,2,0.60,9366770,1878,28.67,4970,5020,4970,6450,3480,4965,4987.63,3.91,0,-33,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,181803,N,N,13,N,00,N 20250313,150404,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,25,2,0.50,9117135,1828,27.90,4970,5020,4970,6450,3480,4965,4987.49,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N 20250313,140403,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,25,2,0.50,9087195,1822,27.81,4970,5020,4970,6450,3480,4965,4987.48,3.91,0,-32,5018,4991,4963,4936,4908,5005,4950,233,1485,5000,3570,5,1,4653805,232,-1.32,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,181803,N,N,4,N,00,N diff --git a/030960/price/prices-20250301.csv b/030960/price/prices-20250301.csv index 3acbb22d2aef..2adc82424dc6 100644 --- a/030960/price/prices-20250301.csv +++ b/030960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10150,-630,5,-5.84,2850418225,275757,92.06,10550,10750,10150,14010,7550,10780,10329.49,0.72,0,-66051,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1622,36.51,0.85,06,1.73,278.00,11947.00,12790,20240726,-20.64,8020,20241115,26.56,11920,-14.85,20250311,9300,9.14,20250131,12790,-20.64,20240726,8020,26.56,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,150408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10190,-590,5,-5.47,2719340355,262854,87.75,10550,10750,10150,14010,7550,10780,10337.15,0.72,0,-62868,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1628,36.65,0.85,06,1.64,278.00,11947.00,12790,20240726,-20.33,8020,20241115,27.06,11920,-14.51,20250311,9300,9.57,20250131,12790,-20.33,20240726,8020,27.06,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,140405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10200,-580,5,-5.38,2403001480,231787,77.38,10550,10750,10180,14010,7550,10780,10358.33,0.72,0,-56563,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1630,36.69,0.85,06,1.45,278.00,11947.00,12790,20240726,-20.25,8020,20241115,27.18,11920,-14.43,20250311,9300,9.68,20250131,12790,-20.25,20240726,8020,27.18,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,130405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10260,-520,5,-4.82,2184418325,210409,70.24,10550,10750,10180,14010,7550,10780,10372.24,0.72,0,-51663,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1640,36.91,0.86,06,1.32,278.00,11947.00,12790,20240726,-19.78,8020,20241115,27.93,11920,-13.93,20250311,9300,10.32,20250131,12790,-19.78,20240726,8020,27.93,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,120407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10230,-550,5,-5.10,2079318805,200131,66.81,10550,10750,10180,14010,7550,10780,10379.95,0.72,0,-50163,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1635,36.80,0.86,06,1.25,278.00,11947.00,12790,20240726,-20.02,8020,20241115,27.56,11920,-14.18,20250311,9300,10.00,20250131,12790,-20.02,20240726,8020,27.56,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,110405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10350,-430,5,-3.99,1623208535,155672,51.97,10550,10750,10310,14010,7550,10780,10415.59,0.72,0,-35380,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1654,37.23,0.87,06,0.97,278.00,11947.00,12790,20240726,-19.08,8020,20241115,29.05,11920,-13.17,20250311,9300,11.29,20250131,12790,-19.08,20240726,8020,29.05,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,100407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10370,-410,5,-3.80,1316484765,126075,42.09,10550,10750,10310,14010,7550,10780,10428.35,0.72,0,-23124,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1657,37.30,0.87,06,0.79,278.00,11947.00,12790,20240726,-18.92,8020,20241115,29.30,11920,-13.00,20250311,9300,11.51,20250131,12790,-18.92,20240726,8020,29.30,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N +20250314,090407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10450,-330,5,-3.06,542722670,51493,17.19,10550,10750,10400,14010,7550,10780,10514.36,0.72,0,-11939,11213,10996,10623,10406,10033,11105,10515,80,3230,500,7970,10,1,15980000,1670,37.59,0.87,06,0.32,278.00,11947.00,12790,20240726,-18.30,8020,20241115,30.30,11920,-12.33,20250311,9300,12.37,20250131,12790,-18.30,20240726,8020,30.30,20241115,1.06,N,030960,500,79 억,,114675,N,N,0,N,00,N 20250313,160403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10780,210,2,1.99,3050382130,287390,127.17,10400,10840,10250,13740,7400,10570,10613.49,0.72,0,-868,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1723,38.78,0.90,06,1.80,278.00,11947.00,12790,20240726,-15.72,8020,20241115,34.41,11920,-9.56,20250311,9300,15.91,20250131,12790,-15.72,20240726,8020,34.41,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N 20250313,150404,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10730,160,2,1.51,2711259320,255845,113.21,10400,10840,10250,13740,7400,10570,10597.27,0.72,0,-2251,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1715,38.60,0.90,06,1.60,278.00,11947.00,12790,20240726,-16.11,8020,20241115,33.79,11920,-9.98,20250311,9300,15.38,20250131,12790,-16.11,20240726,8020,33.79,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N 20250313,140403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10670,100,2,0.95,2039760480,193379,85.57,10400,10780,10250,13740,7400,10570,10547.99,0.72,0,3376,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1705,38.38,0.89,06,1.21,278.00,11947.00,12790,20240726,-16.58,8020,20241115,33.04,11920,-10.49,20250311,9300,14.73,20250131,12790,-16.58,20240726,8020,33.04,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N diff --git a/031310/price/prices-20250301.csv b/031310/price/prices-20250301.csv index ad8037356b56..78a79dc35115 100644 --- a/031310/price/prices-20250301.csv +++ b/031310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160406,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1690,-30,5,-1.74,47260043,27843,140.63,1720,1720,1690,2235,1204,1720,1697.38,1.15,-1635,-1635,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,428,-15.23,0.26,12,0.11,-111.00,6514.00,3260,20240617,-48.16,1421,20241209,18.93,2030,-16.75,20250131,1690,0.00,20250314,3260,-48.16,20240617,1421,18.93,20241209,1.87,N,031310,500,126 억,,142490,N,N,0,N,00,N +20250314,150408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1700,-20,5,-1.16,41537130,24461,123.55,1720,1720,1690,2235,1204,1720,1698.10,1.15,-1537,-1537,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,431,-15.32,0.26,12,0.10,-111.00,6514.00,3260,20240617,-47.85,1421,20241209,19.63,2030,-16.26,20250131,1690,0.59,20250314,3260,-47.85,20240617,1421,19.63,20241209,1.87,N,031310,500,126 억,,142588,N,N,0,N,00,N +20250314,140405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1703,-17,5,-0.99,40575141,23894,120.68,1720,1720,1690,2235,1204,1720,1698.13,1.15,-1373,-1373,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,431,-15.34,0.26,12,0.09,-111.00,6514.00,3260,20240617,-47.76,1421,20241209,19.85,2030,-16.11,20250131,1690,0.77,20250314,3260,-47.76,20240617,1421,19.85,20241209,1.87,N,031310,500,126 억,,142752,N,N,0,N,00,N +20250314,130405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1698,-22,5,-1.28,39767838,23419,118.28,1720,1720,1690,2235,1204,1720,1698.10,1.15,-1371,-1371,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,430,-15.30,0.26,12,0.09,-111.00,6514.00,3260,20240617,-47.91,1421,20241209,19.49,2030,-16.35,20250131,1690,0.47,20250314,3260,-47.91,20240617,1421,19.49,20241209,1.87,N,031310,500,126 억,,142754,N,N,0,N,00,N +20250314,120408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1703,-17,5,-0.99,30305397,17853,90.17,1720,1720,1690,2235,1204,1720,1697.50,1.15,-1332,-623,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,431,-15.34,0.26,12,0.07,-111.00,6514.00,3260,20240617,-47.76,1421,20241209,19.85,2030,-16.11,20250131,1690,0.77,20250314,3260,-47.76,20240617,1421,19.85,20241209,1.87,N,031310,500,126 억,,142793,N,N,0,N,00,N +20250314,110405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1699,-21,5,-1.22,26009161,15315,77.35,1720,1720,1690,2235,1204,1720,1698.28,1.15,-1579,-870,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,430,-15.31,0.26,12,0.06,-111.00,6514.00,3260,20240617,-47.88,1421,20241209,19.56,2030,-16.31,20250131,1690,0.53,20250314,3260,-47.88,20240617,1421,19.56,20241209,1.87,N,031310,500,126 억,,142546,N,N,0,N,00,N +20250314,100407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1696,-24,5,-1.40,13733477,8081,40.82,1720,1720,1690,2235,1204,1720,1699.48,1.17,610,610,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,430,-15.28,0.26,12,0.03,-111.00,6514.00,3260,20240617,-47.98,1421,20241209,19.35,2030,-16.45,20250131,1690,0.36,20250314,3260,-47.98,20240617,1421,19.35,20241209,1.87,N,031310,500,126 억,,144735,N,N,0,N,00,N +20250314,090407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1714,-6,5,-0.35,82487,48,0.24,1720,1720,1714,2235,1204,1720,1718.48,1.16,-6,-6,1753,1736,1723,1706,1693,1730,1700,127,515,500,1060,1,1,25334636,434,-15.44,0.26,12,0.00,-111.00,6514.00,3260,20240617,-47.42,1421,20241209,20.62,2030,-15.57,20250131,1710,0.23,20250313,3260,-47.42,20240617,1421,20.62,20241209,1.87,N,031310,500,126 억,,144119,N,N,0,N,00,N 20250313,160403,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1720,-20,5,-1.15,34082022,19746,43.26,1740,1740,1710,2260,1218,1740,1726.02,1.16,-2739,-2739,1760,1750,1735,1725,1710,1755,1730,127,520,500,1070,1,1,25334636,436,-15.50,0.26,12,0.08,-111.00,6514.00,3260,20240617,-47.24,1421,20241209,21.04,2030,-15.27,20250131,1710,0.58,20250313,3260,-47.24,20240617,1421,21.04,20241209,1.84,N,031310,500,126 억,,144125,N,N,0,N,00,N 20250313,150404,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1728,-12,5,-0.69,32203876,18654,40.87,1740,1740,1710,2260,1218,1740,1726.38,1.16,-2653,-2653,1760,1750,1735,1725,1710,1755,1730,127,520,500,1070,1,1,25334636,438,-15.57,0.27,12,0.07,-111.00,6514.00,3260,20240617,-46.99,1421,20241209,21.60,2030,-14.88,20250131,1710,1.05,20250313,3260,-46.99,20240617,1421,21.60,20241209,1.84,N,031310,500,126 억,,144211,N,N,0,N,00,N 20250313,140403,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1729,-11,5,-0.63,30369756,17588,38.53,1740,1740,1710,2260,1218,1740,1726.73,1.17,-1636,-1636,1760,1750,1735,1725,1710,1755,1730,127,520,500,1070,1,1,25334636,438,-15.58,0.27,12,0.07,-111.00,6514.00,3260,20240617,-46.96,1421,20241209,21.67,2030,-14.83,20250131,1710,1.11,20250313,3260,-46.96,20240617,1421,21.67,20241209,1.84,N,031310,500,126 억,,145228,N,N,0,N,00,N diff --git a/031330/price/prices-20250301.csv b/031330/price/prices-20250301.csv index 294d513f2863..66a3689ca5bf 100644 --- a/031330/price/prices-20250301.csv +++ b/031330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,20,2,0.72,907456574,321334,183.74,2790,2845,2790,3630,1960,2795,2824.12,5.70,0,55639,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2815,8.56,0.73,12,0.32,329.00,3847.00,3900,20240508,-27.82,2500,20250203,12.60,2845,0.00,20250214,2500,12.60,20250203,3900,-27.82,20240508,2500,12.60,20250203,1.23,N,031330,500,499 억,,5700035,N,N,2,N,00,N +20250314,150409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2820,25,2,0.89,829927851,293803,168.00,2790,2845,2790,3630,1960,2795,2824.88,5.70,0,52584,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2820,8.57,0.73,12,0.29,329.00,3847.00,3900,20240508,-27.69,2500,20250203,12.80,2845,0.00,20250214,2500,12.80,20250203,3900,-27.69,20240508,2500,12.80,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,140405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2835,40,2,1.43,650520458,230378,131.73,2790,2845,2790,3630,1960,2795,2823.83,5.70,0,33472,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2835,8.62,0.74,12,0.23,329.00,3847.00,3900,20240508,-27.31,2500,20250203,13.40,2845,0.00,20250214,2500,13.40,20250203,3900,-27.31,20240508,2500,13.40,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,130405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,45,2,1.61,584339328,207043,118.39,2790,2845,2790,3630,1960,2795,2822.44,5.70,0,33047,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2840,8.63,0.74,12,0.21,329.00,3847.00,3900,20240508,-27.18,2500,20250203,13.60,2845,0.00,20250214,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,120408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2835,40,2,1.43,383423270,136173,77.87,2790,2835,2790,3630,1960,2795,2815.86,5.70,0,33047,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2835,8.62,0.74,12,0.14,329.00,3847.00,3900,20240508,-27.31,2500,20250203,13.40,2845,-0.35,20250214,2500,13.40,20250203,3900,-27.31,20240508,2500,13.40,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,110405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,10,2,0.36,195897111,69842,39.94,2790,2820,2790,3630,1960,2795,2805.00,5.70,0,9919,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2805,8.53,0.73,12,0.07,329.00,3847.00,3900,20240508,-28.08,2500,20250203,12.20,2845,-1.41,20250214,2500,12.20,20250203,3900,-28.08,20240508,2500,12.20,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,100407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,10,2,0.36,82821695,29484,16.86,2790,2820,2790,3630,1960,2795,2809.53,5.70,0,11757,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2805,8.53,0.73,12,0.03,329.00,3847.00,3900,20240508,-28.08,2500,20250203,12.20,2845,-1.41,20250214,2500,12.20,20250203,3900,-28.08,20240508,2500,12.20,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N +20250314,090408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,20,2,0.72,8640645,3090,1.77,2790,2815,2790,3630,1960,2795,2796.96,5.70,0,1423,2861,2827,2801,2767,2741,2815,2755,500,835,500,2060,5,1,99995067,2815,8.56,0.73,12,0.00,329.00,3847.00,3900,20240508,-27.82,2500,20250203,12.60,2845,-1.05,20250214,2500,12.60,20250203,3900,-27.82,20240508,2500,12.60,20250203,1.23,N,031330,500,499 억,,5700035,N,N,77,N,00,N 20250313,160404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,-30,5,-1.06,489631757,174704,27.69,2830,2835,2775,3670,1980,2825,2802.64,5.64,0,-57541,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2795,8.50,0.73,12,0.17,329.00,3847.00,3900,20240508,-28.33,2500,20250203,11.80,2845,-1.76,20250214,2500,11.80,20250203,3900,-28.33,20240508,2500,11.80,20250203,1.26,N,031330,500,499 억,,5644244,N,N,77,N,00,N 20250313,150404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,-45,5,-1.59,470086852,167700,26.58,2830,2835,2775,3670,1980,2825,2803.14,5.64,0,-53959,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2780,8.45,0.72,12,0.17,329.00,3847.00,3900,20240508,-28.72,2500,20250203,11.20,2845,-2.28,20250214,2500,11.20,20250203,3900,-28.72,20240508,2500,11.20,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N 20250313,140404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,-35,5,-1.24,411242292,146590,23.23,2830,2835,2775,3670,1980,2825,2805.39,5.64,0,-51488,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2790,8.48,0.73,12,0.15,329.00,3847.00,3900,20240508,-28.46,2500,20250203,11.60,2845,-1.93,20250214,2500,11.60,20250203,3900,-28.46,20240508,2500,11.60,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N diff --git a/031430/price/prices-20250301.csv b/031430/price/prices-20250301.csv index 5d36404a152b..7aa0c04bf368 100644 --- a/031430/price/prices-20250301.csv +++ b/031430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,0,3,0.00,835704460,80968,51.22,10350,10410,10260,13420,7240,10330,10321.42,7.66,0,-19164,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3688,11.35,0.43,12,0.23,910.00,24100.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,63,N,00,N +20250314,150409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10360,30,2,0.29,761740390,73819,46.70,10350,10410,10260,13420,7240,10330,10319.03,7.66,0,-21191,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3699,11.38,0.43,12,0.21,910.00,24100.00,18360,20240401,-43.57,9850,20241209,5.18,10850,-4.52,20250121,9860,5.07,20250103,18360,-43.57,20240401,9850,5.18,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,140406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10370,40,2,0.39,693336090,67214,42.52,10350,10410,10260,13420,7240,10330,10315.35,7.66,0,-21245,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3702,11.40,0.43,12,0.19,910.00,24100.00,18360,20240401,-43.52,9850,20241209,5.28,10850,-4.42,20250121,9860,5.17,20250103,18360,-43.52,20240401,9850,5.28,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,130406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,0,3,0.00,595146750,57733,36.52,10350,10410,10260,13420,7240,10330,10308.61,7.66,0,-22514,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3688,11.35,0.43,12,0.16,910.00,24100.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,120408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,0,3,0.00,561089560,54436,34.44,10350,10410,10260,13420,7240,10330,10307.33,7.66,0,-21871,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3688,11.35,0.43,12,0.15,910.00,24100.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,110406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10290,-40,5,-0.39,508306070,49322,31.20,10350,10410,10260,13420,7240,10330,10305.87,7.66,0,-22106,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3674,11.31,0.43,12,0.14,910.00,24100.00,18360,20240401,-43.95,9850,20241209,4.47,10850,-5.16,20250121,9860,4.36,20250103,18360,-43.95,20240401,9850,4.47,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,100407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10290,-40,5,-0.39,372005920,36072,22.82,10350,10410,10270,13420,7240,10330,10312.87,7.66,0,-15829,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3674,11.31,0.43,12,0.10,910.00,24100.00,18360,20240401,-43.95,9850,20241209,4.47,10850,-5.16,20250121,9860,4.36,20250103,18360,-43.95,20240401,9850,4.47,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N +20250314,090408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10380,50,2,0.48,9413020,909,0.58,10350,10380,10340,13420,7240,10330,10355.36,7.66,0,-624,10863,10596,10463,10196,10063,10530,10130,357,3090,1000,7430,10,1,35700000,3706,11.41,0.43,12,0.00,910.00,24100.00,18360,20240401,-43.46,9850,20241209,5.38,10850,-4.33,20250121,9860,5.27,20250103,18360,-43.46,20240401,9850,5.38,20241209,1.39,N,031430,1000,357 억,,2734867,N,N,187,N,00,N 20250313,160404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,10,2,0.10,1663271495,157656,253.21,10450,10730,10330,13410,7230,10320,10550.07,7.66,0,-3556,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3688,9.41,0.43,12,0.44,1098.00,23781.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,187,N,00,N 20250313,150405,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10400,80,2,0.78,1569766025,148624,238.71,10450,10730,10330,13410,7230,10320,10562.00,7.66,0,-2091,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3713,9.47,0.44,12,0.42,1098.00,23781.00,18360,20240401,-43.36,9850,20241209,5.58,10850,-4.15,20250121,9860,5.48,20250103,18360,-43.36,20240401,9850,5.58,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N 20250313,140404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10420,100,2,0.97,1446386990,136735,219.61,10450,10730,10410,13410,7230,10320,10578.03,7.66,0,2750,10466,10392,10296,10222,10126,10430,10260,357,3090,1000,7430,10,1,35700000,3720,9.49,0.44,12,0.38,1098.00,23781.00,18360,20240401,-43.25,9850,20241209,5.79,10850,-3.96,20250121,9860,5.68,20250103,18360,-43.25,20240401,9850,5.79,20241209,1.36,N,031430,1000,357 억,,2736370,N,N,264,N,00,N diff --git a/031440/price/prices-20250301.csv b/031440/price/prices-20250301.csv index f0fa8df1a42f..fd510cc1994d 100644 --- a/031440/price/prices-20250301.csv +++ b/031440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,200,2,0.64,176278250,5636,80.08,31500,31550,31150,40650,21950,31300,31277.19,1.94,0,-991,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1220,11.46,0.42,12,0.15,2749.00,74864.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.84,N,031440,5000,193 억,,75148,N,N,1,N,00,N +20250314,150409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,50,2,0.16,160439100,5131,72.90,31500,31550,31150,40650,21950,31300,31268.58,1.94,0,-1326,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1214,11.40,0.42,12,0.13,2749.00,74864.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,140406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,0,3,0.00,122837600,3932,55.87,31500,31500,31150,40650,21950,31300,31240.49,1.94,0,-1277,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1212,11.39,0.42,12,0.10,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,130406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31200,-100,5,-0.32,104980450,3361,47.76,31500,31500,31150,40650,21950,31300,31234.89,1.94,0,-1107,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1208,11.35,0.42,12,0.09,2749.00,74864.00,44900,20241224,-30.51,29200,20241209,6.85,39000,-20.00,20250108,30400,2.63,20250210,44900,-30.51,20241224,29200,6.85,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,120409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,-50,5,-0.16,73140600,2341,33.26,31500,31500,31150,40650,21950,31300,31243.31,1.94,0,-681,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1210,11.37,0.42,12,0.06,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250210,44900,-30.40,20241224,29200,7.02,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,110406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,50,2,0.16,50934000,1630,23.16,31500,31500,31150,40650,21950,31300,31247.85,1.94,0,-187,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1214,11.40,0.42,12,0.04,2749.00,74864.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,100408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,17340450,554,7.87,31500,31500,31150,40650,21950,31300,31300.45,1.94,0,-68,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.01,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N +20250314,090408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31200,-100,5,-0.32,3784850,121,1.72,31500,31500,31150,40650,21950,31300,31279.75,1.94,0,-35,32266,31782,31466,30982,30666,31625,30825,194,9350,5000,21280,50,1,3872480,1208,11.35,0.42,12,0.00,2749.00,74864.00,44900,20241224,-30.51,29200,20241209,6.85,39000,-20.00,20250108,30400,2.63,20250210,44900,-30.51,20241224,29200,6.85,20241209,0.84,N,031440,5000,193 억,,75148,N,N,13,N,00,N 20250313,160404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-500,5,-1.57,220747925,7023,130.30,31850,31950,31150,41300,22300,31800,31432.14,1.91,0,-1990,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1212,11.39,0.42,12,0.18,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.88,N,031440,5000,193 억,,74049,N,N,13,N,00,N 20250313,150405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-500,5,-1.57,206811225,6578,122.04,31850,31950,31150,41300,22300,31800,31439.83,1.91,0,-1907,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1212,11.39,0.42,12,0.17,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N 20250313,140404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,-550,5,-1.73,149211225,4738,87.90,31850,31950,31150,41300,22300,31800,31492.45,1.91,0,-1641,32333,32066,31683,31416,31033,32200,31550,194,9500,5000,21620,50,1,3872480,1210,11.37,0.42,12,0.12,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250210,44900,-30.40,20241224,29200,7.02,20241209,0.88,N,031440,5000,193 억,,74049,N,N,4,N,00,N diff --git a/031510/price/prices-20250301.csv b/031510/price/prices-20250301.csv index 8d1933ca1d4a..07dedcfcaa9b 100644 --- a/031510/price/prices-20250301.csv +++ b/031510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160407,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,-1,5,-0.09,13691984,12494,37.61,1084,1127,1083,1417,763,1090,1095.89,0.60,0,-313,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,305,3.52,0.30,12,0.04,309.00,3678.00,1777,20240305,-38.72,1054,20250224,3.32,1333,-18.30,20250306,1054,3.32,20250224,1750,-37.77,20240328,1054,3.32,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,150409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1122,32,2,2.94,12924946,11793,35.50,1084,1127,1083,1417,763,1090,1095.98,0.60,0,-313,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,314,3.63,0.31,12,0.04,309.00,3678.00,1777,20240305,-36.86,1054,20250224,6.45,1333,-15.83,20250306,1054,6.45,20250224,1750,-35.89,20240328,1054,6.45,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,140406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,30,2,2.75,11644461,10649,32.06,1084,1127,1083,1417,763,1090,1093.48,0.60,0,-251,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,314,3.62,0.30,12,0.04,309.00,3678.00,1777,20240305,-36.97,1054,20250224,6.26,1333,-15.98,20250306,1054,6.26,20250224,1750,-36.00,20240328,1054,6.26,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,130406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,5,2,0.46,9240554,8478,25.52,1084,1098,1083,1417,763,1090,1089.95,0.60,0,-242,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,307,3.54,0.30,12,0.03,309.00,3678.00,1777,20240305,-38.38,1054,20250224,3.89,1333,-17.85,20250306,1054,3.89,20250224,1750,-37.43,20240328,1054,3.89,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,120409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,5,2,0.46,8998789,8257,24.85,1084,1098,1083,1417,763,1090,1089.84,0.60,0,-242,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,307,3.54,0.30,12,0.03,309.00,3678.00,1777,20240305,-38.38,1054,20250224,3.89,1333,-17.85,20250306,1054,3.89,20250224,1750,-37.43,20240328,1054,3.89,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,110406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,3,2,0.28,3556131,3262,9.82,1084,1098,1083,1417,763,1090,1090.17,0.60,0,-239,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,306,3.54,0.30,12,0.01,309.00,3678.00,1777,20240305,-38.49,1054,20250224,3.70,1333,-18.00,20250306,1054,3.70,20250224,1750,-37.54,20240328,1054,3.70,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,100408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,8,2,0.73,3389228,3109,9.36,1084,1098,1083,1417,763,1090,1090.13,0.60,0,-238,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,307,3.55,0.30,12,0.01,309.00,3678.00,1777,20240305,-38.21,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N +20250314,090409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-6,5,-0.55,317564,293,0.88,1084,1084,1083,1417,763,1090,1083.84,0.60,0,59,1134,1112,1101,1079,1068,1106,1073,140,327,500,780,1,1,28000000,304,3.51,0.29,12,0.00,309.00,3678.00,1777,20240305,-39.00,1054,20250224,2.85,1333,-18.68,20250306,1054,2.85,20250224,1750,-38.06,20240328,1054,2.85,20250224,0.03,N,031510,500,140 억,,168204,N,N,0,N,00,N 20250313,160405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,-32,5,-2.85,36116796,32813,112.36,1122,1123,1090,1458,786,1122,1100.76,0.55,0,-474,1172,1147,1116,1091,1060,1159,1103,140,336,500,800,1,1,28000000,305,3.53,0.30,12,0.12,309.00,3678.00,1777,20240305,-38.66,1054,20250224,3.42,1333,-18.23,20250306,1054,3.42,20250224,1750,-37.71,20240328,1054,3.42,20250224,0.03,N,031510,500,140 억,,152909,N,N,0,N,00,N 20250313,150405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,-22,5,-1.96,17913980,16157,55.32,1122,1123,1099,1458,786,1122,1108.74,0.55,0,-254,1172,1147,1116,1091,1060,1159,1103,140,336,500,800,1,1,28000000,308,3.56,0.30,12,0.06,309.00,3678.00,1777,20240305,-38.10,1054,20250224,4.36,1333,-17.48,20250306,1054,4.36,20250224,1750,-37.14,20240328,1054,4.36,20250224,0.03,N,031510,500,140 억,,152909,N,N,0,N,00,N 20250313,140404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-12,5,-1.07,15379612,13860,47.46,1122,1123,1099,1458,786,1122,1109.64,0.55,0,-168,1172,1147,1116,1091,1060,1159,1103,140,336,500,800,1,1,28000000,311,3.59,0.30,12,0.05,309.00,3678.00,1777,20240305,-37.54,1054,20250224,5.31,1333,-16.73,20250306,1054,5.31,20250224,1750,-36.57,20240328,1054,5.31,20250224,0.03,N,031510,500,140 억,,152909,N,N,0,N,00,N diff --git a/031820/price/prices-20250301.csv b/031820/price/prices-20250301.csv index 6edfb9081fa5..32d1925a71cb 100644 --- a/031820/price/prices-20250301.csv +++ b/031820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,0,3,0.00,101679578,168955,61.29,597,612,597,782,422,602,601.81,0.86,0,-3008,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,729,18.24,0.46,12,0.14,33.00,1300.00,808,20240305,-25.50,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,786,-23.41,20240314,450,33.78,20241209,1.79,N,031820,500,605 억,,1040579,N,N,30,N,00,N +20250314,150410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,1,2,0.17,93518740,155408,56.37,597,612,597,782,422,602,601.76,0.86,0,-2366,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,730,18.27,0.46,12,0.13,33.00,1300.00,808,20240305,-25.37,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,786,-23.28,20240314,450,34.00,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,140407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,0,3,0.00,80793675,134235,48.69,597,612,597,782,422,602,601.88,0.86,0,-2883,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,729,18.24,0.46,12,0.11,33.00,1300.00,808,20240305,-25.50,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,786,-23.41,20240314,450,33.78,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,130406,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,606,4,2,0.66,61267629,101713,36.90,597,612,597,782,422,602,602.36,0.86,0,-4871,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,734,18.36,0.47,12,0.08,33.00,1300.00,808,20240305,-25.00,450,20241209,34.67,626,-3.19,20250228,512,18.36,20250203,786,-22.90,20240314,450,34.67,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,120409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,608,6,2,1.00,58561730,97255,35.28,597,612,597,782,422,602,602.15,0.86,0,-4773,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,736,18.42,0.47,12,0.08,33.00,1300.00,808,20240305,-24.75,450,20241209,35.11,626,-2.88,20250228,512,18.75,20250203,786,-22.65,20240314,450,35.11,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,110406,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,1,2,0.17,30459761,50701,18.39,597,609,597,782,422,602,600.77,0.86,0,-4648,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,730,18.27,0.46,12,0.04,33.00,1300.00,808,20240305,-25.37,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,786,-23.28,20240314,450,34.00,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,100408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,599,-3,5,-0.50,14771974,24653,8.94,597,604,597,782,422,602,599.20,0.86,0,1084,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,725,18.15,0.46,12,0.02,33.00,1300.00,808,20240305,-25.87,450,20241209,33.11,626,-4.31,20250228,512,16.99,20250203,786,-23.79,20240314,450,33.11,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N +20250314,090409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,600,-2,5,-0.33,597003,1000,0.36,597,600,597,782,422,602,597.00,0.86,0,-51,620,610,603,593,586,607,590,605,180,500,430,1,1,121051466,726,18.18,0.46,12,0.00,33.00,1300.00,808,20240305,-25.74,450,20241209,33.33,626,-4.15,20250228,512,17.19,20250203,786,-23.66,20240314,450,33.33,20241209,1.79,N,031820,500,605 억,,1040579,N,N,299,N,00,N 20250313,160405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,-4,5,-0.66,166625251,275671,109.37,603,613,596,787,425,606,604.44,0.80,0,-11590,617,611,604,598,591,614,601,605,181,500,430,1,1,121051466,729,18.24,0.46,12,0.23,33.00,1300.00,808,20240305,-25.50,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,805,-25.22,20240313,450,33.78,20241209,1.78,N,031820,500,605 억,,966908,N,N,299,N,00,N 20250313,150405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,-5,5,-0.83,161575816,267281,106.04,603,613,596,787,425,606,604.52,0.80,0,-11229,617,611,604,598,591,614,601,605,181,500,430,1,1,121051466,728,18.21,0.46,12,0.22,33.00,1300.00,808,20240305,-25.62,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,805,-25.34,20240313,450,33.56,20241209,1.78,N,031820,500,605 억,,966908,N,N,76,N,00,N 20250313,140405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,-4,5,-0.66,120224371,198180,78.62,603,613,601,787,425,606,606.64,0.80,0,-10216,617,611,604,598,591,614,601,605,181,500,430,1,1,121051466,729,18.24,0.46,12,0.16,33.00,1300.00,808,20240305,-25.50,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,805,-25.22,20240313,450,33.78,20241209,1.78,N,031820,500,605 억,,966908,N,N,76,N,00,N diff --git a/031860/price/prices-20250301.csv b/031860/price/prices-20250301.csv index 34e2040df4c7..8c0b277f2eea 100644 --- a/031860/price/prices-20250301.csv +++ b/031860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-4,5,-0.47,58972353,68892,22.73,856,862,850,1112,600,856,856.01,2.10,0,-4617,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,146,-0.33,0.18,12,0.40,-2560.00,4619.00,3714,20240304,-77.06,822,20241112,3.65,1699,-49.85,20250102,850,0.24,20250314,3165,-73.08,20240513,150,468.00,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,1,2,0.12,54683107,63864,21.07,856,862,850,1112,600,856,856.24,2.10,0,-4066,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.19,12,0.37,-2560.00,4619.00,3714,20240304,-76.93,822,20241112,4.26,1699,-49.56,20250102,850,0.82,20250314,3165,-72.92,20240513,150,471.33,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,3,2,0.35,44520430,51978,17.15,856,862,850,1112,600,856,856.52,2.10,0,-3974,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,148,-0.34,0.19,12,0.30,-2560.00,4619.00,3714,20240304,-76.87,822,20241112,4.50,1699,-49.44,20250102,850,1.06,20250314,3165,-72.86,20240513,150,472.67,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,0,3,0.00,43163416,50393,16.63,856,862,850,1112,600,856,856.54,2.10,0,-3906,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.19,12,0.29,-2560.00,4619.00,3714,20240304,-76.95,822,20241112,4.14,1699,-49.62,20250102,850,0.71,20250314,3165,-72.95,20240513,150,470.67,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,1,2,0.12,38427150,44861,14.80,856,862,850,1112,600,856,856.58,2.10,0,-4001,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.19,12,0.26,-2560.00,4619.00,3714,20240304,-76.93,822,20241112,4.26,1699,-49.56,20250102,850,0.82,20250314,3165,-72.92,20240513,150,471.33,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-2,5,-0.23,34598829,40412,13.33,856,861,850,1112,600,856,856.15,2.10,0,-3919,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.18,12,0.24,-2560.00,4619.00,3714,20240304,-77.01,822,20241112,3.89,1699,-49.74,20250102,850,0.47,20250314,3165,-73.02,20240513,150,469.33,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-1,5,-0.12,29797442,34798,11.48,856,861,850,1112,600,856,856.30,2.10,0,-5473,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.19,12,0.20,-2560.00,4619.00,3714,20240304,-76.98,822,20241112,4.01,1699,-49.68,20250102,850,0.59,20250314,3165,-72.99,20240513,150,470.00,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N +20250314,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,0,3,0.00,20121114,23503,7.75,856,857,856,1112,600,856,856.11,2.10,0,-6959,944,899,877,832,810,889,822,86,256,500,510,1,1,17172021,147,-0.33,0.19,12,0.14,-2560.00,4619.00,3714,20240304,-76.95,822,20241112,4.14,1699,-49.62,20250102,855,0.12,20250313,3165,-72.95,20240513,150,470.67,20240409,0.00,N,031860,500,85 억,,360500,N,N,0,N,00,N 20250313,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,-3,5,-0.35,265511638,302312,135.82,878,922,855,1116,602,859,878.33,1.85,0,33019,1040,949,904,813,768,927,791,86,257,500,510,1,1,17172021,147,-0.33,0.19,12,1.76,-2560.00,4619.00,4055,20240229,-78.89,822,20241112,4.14,1699,-49.62,20250102,855,0.12,20250313,3165,-72.95,20240513,150,470.67,20240409,0.00,N,031860,500,85 억,,316878,N,N,0,N,00,N 20250313,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,6,2,0.70,243170639,276272,124.12,878,922,859,1116,602,859,880.19,1.85,0,38525,1040,949,904,813,768,927,791,86,257,500,510,1,1,17172021,149,-0.34,0.19,12,1.61,-2560.00,4619.00,4055,20240229,-78.67,822,20241112,5.23,1699,-49.09,20250102,858,0.82,20250306,3165,-72.67,20240513,150,476.67,20240409,0.00,N,031860,500,85 억,,316878,N,N,0,N,00,N 20250313,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,24,2,2.79,209045107,236721,106.35,878,922,866,1116,602,859,883.09,1.85,0,35025,1040,949,904,813,768,927,791,86,257,500,510,1,1,17172021,152,-0.34,0.19,12,1.38,-2560.00,4619.00,4055,20240229,-78.22,822,20241112,7.42,1699,-48.03,20250102,858,2.91,20250306,3165,-72.10,20240513,150,488.67,20240409,0.00,N,031860,500,85 억,,316878,N,N,0,N,00,N diff --git a/031980/price/prices-20250301.csv b/031980/price/prices-20250301.csv index 242fba31f5ac..f66405d6dba1 100644 --- a/031980/price/prices-20250301.csv +++ b/031980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160408,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,1100,2,2.81,12670680475,311369,137.73,39300,41550,39300,50800,27400,39100,40694.80,4.82,0,30905,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8668,20.30,2.54,12,1.44,1980.00,15829.00,85300,20240619,-52.87,27700,20241209,45.13,61500,-34.63,20250122,36150,11.20,20250102,85300,-52.87,20240619,27700,45.13,20241209,1.64,N,031980,500,107 억,,1039829,N,N,4214,N,00,N +20250314,150410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,1100,2,2.81,11871415425,291496,128.94,39300,41550,39300,50800,27400,39100,40726.12,4.82,0,33349,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8668,20.30,2.54,12,1.35,1980.00,15829.00,85300,20240619,-52.87,27700,20241209,45.13,61500,-34.63,20250122,36150,11.20,20250102,85300,-52.87,20240619,27700,45.13,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,140407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40450,1350,2,3.45,10740710450,263467,116.54,39300,41550,39300,50800,27400,39100,40767.14,4.82,0,30530,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8722,20.43,2.56,12,1.22,1980.00,15829.00,85300,20240619,-52.58,27700,20241209,46.03,61500,-34.23,20250122,36150,11.89,20250102,85300,-52.58,20240619,27700,46.03,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,130407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40450,1350,2,3.45,10131417300,248425,109.88,39300,41550,39300,50800,27400,39100,40782.95,4.82,0,26963,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8722,20.43,2.56,12,1.15,1980.00,15829.00,85300,20240619,-52.58,27700,20241209,46.03,61500,-34.23,20250122,36150,11.89,20250102,85300,-52.58,20240619,27700,46.03,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,120410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40700,1600,2,4.09,9607866900,235509,104.17,39300,41550,39300,50800,27400,39100,40796.55,4.82,0,26690,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8776,20.56,2.57,12,1.09,1980.00,15829.00,85300,20240619,-52.29,27700,20241209,46.93,61500,-33.82,20250122,36150,12.59,20250102,85300,-52.29,20240619,27700,46.93,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,110407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40650,1550,2,3.96,8672297175,212437,93.97,39300,41550,39300,50800,27400,39100,40823.33,4.82,0,18907,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8765,20.53,2.57,12,0.99,1980.00,15829.00,85300,20240619,-52.34,27700,20241209,46.75,61500,-33.90,20250122,36150,12.45,20250102,85300,-52.34,20240619,27700,46.75,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,100409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40400,1300,2,3.32,7192483375,175742,77.73,39300,41550,39300,50800,27400,39100,40926.92,4.82,0,20498,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8711,20.40,2.55,12,0.82,1980.00,15829.00,85300,20240619,-52.64,27700,20241209,45.85,61500,-34.31,20250122,36150,11.76,20250102,85300,-52.64,20240619,27700,45.85,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N +20250314,090409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40050,950,2,2.43,338876550,8515,3.77,39300,40200,39300,50800,27400,39100,39801.88,4.82,0,3119,42033,40566,39833,38366,37633,40200,38000,108,11700,500,27370,50,1,21562395,8636,20.23,2.53,12,0.04,1980.00,15829.00,85300,20240619,-53.05,27700,20241209,44.58,61500,-34.88,20250122,36150,10.79,20250102,85300,-53.05,20240619,27700,44.58,20241209,1.64,N,031980,500,107 억,,1039829,N,N,428,N,00,N 20250313,160405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39100,-1200,5,-2.98,8938677975,224139,76.20,41150,41300,39100,52300,28250,40300,39884.74,5.11,0,-72036,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8431,19.75,2.47,12,1.04,1980.00,15829.00,85300,20240619,-54.16,27700,20241209,41.16,61500,-36.42,20250122,36150,8.16,20250102,85300,-54.16,20240619,27700,41.16,20241209,1.65,N,031980,500,107 억,,1101375,N,N,424,N,00,N 20250313,150406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39250,-1050,5,-2.61,7697401825,192446,65.43,41150,41300,39200,52300,28250,40300,39997.72,5.11,0,-64292,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8463,19.82,2.48,12,0.89,1980.00,15829.00,85300,20240619,-53.99,27700,20241209,41.70,61500,-36.18,20250122,36150,8.58,20250102,85300,-53.99,20240619,27700,41.70,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N 20250313,140405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39400,-900,5,-2.23,6627764650,165245,56.18,41150,41300,39375,52300,28250,40300,40108.72,5.11,0,-58770,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8496,19.90,2.49,12,0.77,1980.00,15829.00,85300,20240619,-53.81,27700,20241209,42.24,61500,-35.93,20250122,36150,8.99,20250102,85300,-53.81,20240619,27700,42.24,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N diff --git a/032080/price/prices-20250301.csv b/032080/price/prices-20250301.csv index 1561e725cf94..303857ff7472 100644 --- a/032080/price/prices-20250301.csv +++ b/032080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1293,-7,5,-0.54,14444864,11214,98.91,1300,1300,1283,1690,910,1300,1288.11,0.24,0,398,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,278,-21.20,0.25,12,0.05,-61.00,5087.00,1559,20240321,-17.06,1009,20241210,28.15,1352,-4.36,20250304,1205,7.30,20250103,1559,-17.06,20240321,1009,28.15,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,150411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1295,-5,5,-0.38,13272113,10307,90.91,1300,1300,1283,1690,910,1300,1287.68,0.24,0,407,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,278,-21.23,0.25,12,0.05,-61.00,5087.00,1559,20240321,-16.93,1009,20241210,28.34,1352,-4.22,20250304,1205,7.47,20250103,1559,-16.93,20240321,1009,28.34,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,140407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1295,-5,5,-0.38,13272113,10307,90.91,1300,1300,1283,1690,910,1300,1287.68,0.24,0,407,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,278,-21.23,0.25,12,0.05,-61.00,5087.00,1559,20240321,-16.93,1009,20241210,28.34,1352,-4.22,20250304,1205,7.47,20250103,1559,-16.93,20240321,1009,28.34,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,130407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,-8,5,-0.62,12061890,9367,82.62,1300,1300,1283,1690,910,1300,1287.70,0.24,0,407,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,278,-21.18,0.25,12,0.04,-61.00,5087.00,1559,20240321,-17.13,1009,20241210,28.05,1352,-4.44,20250304,1205,7.22,20250103,1559,-17.13,20240321,1009,28.05,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,120410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1285,-15,5,-1.15,11724721,9106,80.31,1300,1300,1283,1690,910,1300,1287.58,0.24,0,401,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,276,-21.07,0.25,12,0.04,-61.00,5087.00,1559,20240321,-17.58,1009,20241210,27.35,1352,-4.96,20250304,1205,6.64,20250103,1559,-17.58,20240321,1009,27.35,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,110407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1290,-10,5,-0.77,2097665,1616,14.25,1300,1300,1289,1690,910,1300,1298.06,0.24,0,-105,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,277,-21.15,0.25,12,0.01,-61.00,5087.00,1559,20240321,-17.25,1009,20241210,27.85,1352,-4.59,20250304,1205,7.05,20250103,1559,-17.25,20240321,1009,27.85,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,100409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,-3,5,-0.23,707596,545,4.81,1300,1300,1295,1690,910,1300,1298.34,0.24,0,-7,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,279,-21.26,0.25,12,0.00,-61.00,5087.00,1559,20240321,-16.81,1009,20241210,28.54,1352,-4.07,20250304,1205,7.63,20250103,1559,-16.81,20240321,1009,28.54,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N +20250314,090410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,403000,310,2.73,1300,1300,1300,1690,910,1300,1300.00,0.24,0,-7,1312,1306,1298,1292,1284,1307,1293,107,390,500,910,1,1,21491029,279,-21.31,0.26,12,0.00,-61.00,5087.00,1559,20240321,-16.61,1009,20241210,28.84,1352,-3.85,20250304,1205,7.88,20250103,1559,-16.61,20240321,1009,28.84,20241210,0.40,N,032080,500,107 억,,51141,N,N,0,N,00,N 20250313,160406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,1,2,0.08,14690177,11338,31.15,1300,1304,1290,1688,910,1299,1295.66,0.23,0,82,1316,1307,1290,1281,1264,1312,1286,107,389,500,900,1,1,21491029,279,-21.31,0.26,12,0.05,-61.00,5087.00,1559,20240321,-16.61,1009,20241210,28.84,1352,-3.85,20250304,1205,7.88,20250103,1559,-16.61,20240321,1009,28.84,20241210,0.41,N,032080,500,107 억,,48959,N,N,0,N,00,N 20250313,150406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1290,-9,5,-0.69,13585177,10488,28.81,1300,1304,1290,1688,910,1299,1295.31,0.23,0,477,1316,1307,1290,1281,1264,1312,1286,107,389,500,900,1,1,21491029,277,-21.15,0.25,12,0.05,-61.00,5087.00,1559,20240321,-17.25,1009,20241210,27.85,1352,-4.59,20250304,1205,7.05,20250103,1559,-17.25,20240321,1009,27.85,20241210,0.41,N,032080,500,107 억,,48959,N,N,0,N,00,N 20250313,140406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1294,-5,5,-0.38,10209391,7876,21.64,1300,1304,1292,1688,910,1299,1296.27,0.23,0,487,1316,1307,1290,1281,1264,1312,1286,107,389,500,900,1,1,21491029,278,-21.21,0.25,12,0.04,-61.00,5087.00,1559,20240321,-17.00,1009,20241210,28.25,1352,-4.29,20250304,1205,7.39,20250103,1559,-17.00,20240321,1009,28.25,20241210,0.41,N,032080,500,107 억,,48959,N,N,0,N,00,N diff --git a/032190/price/prices-20250301.csv b/032190/price/prices-20250301.csv index 05a62155b56d..4400dcceb7a7 100644 --- a/032190/price/prices-20250301.csv +++ b/032190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10840,-10,5,-0.09,310196595,28474,39.86,10850,10970,10820,14100,7600,10850,10894.34,9.28,0,-1616,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4152,6.53,0.35,12,0.07,1660.00,30801.00,14020,20240304,-22.68,9550,20241210,13.51,11370,-4.66,20250225,9690,11.87,20250203,13450,-19.41,20240315,9550,13.51,20241210,0.16,N,032190,500,191 억,,3552776,N,N,6,N,00,N +20250314,150411,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10840,-10,5,-0.09,276402585,25356,35.50,10850,10970,10820,14100,7600,10850,10900.87,9.28,0,-646,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4152,6.53,0.35,12,0.07,1660.00,30801.00,14020,20240304,-22.68,9550,20241210,13.51,11370,-4.66,20250225,9690,11.87,20250203,13450,-19.41,20240315,9550,13.51,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,140408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10870,20,2,0.18,213258255,19532,27.34,10850,10970,10850,14100,7600,10850,10918.40,9.28,0,-1945,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4163,6.55,0.35,12,0.05,1660.00,30801.00,14020,20240304,-22.47,9550,20241210,13.82,11370,-4.40,20250225,9690,12.18,20250203,13450,-19.18,20240315,9550,13.82,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,130408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10910,60,2,0.55,175279490,16039,22.45,10850,10970,10850,14100,7600,10850,10928.33,9.28,0,-1425,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4179,6.57,0.35,12,0.04,1660.00,30801.00,14020,20240304,-22.18,9550,20241210,14.24,11370,-4.05,20250225,9690,12.59,20250203,13450,-18.88,20240315,9550,14.24,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,120410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10910,60,2,0.55,166737720,15256,21.36,10850,10970,10850,14100,7600,10850,10929.32,9.28,0,-1124,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4179,6.57,0.35,12,0.04,1660.00,30801.00,14020,20240304,-22.18,9550,20241210,14.24,11370,-4.05,20250225,9690,12.59,20250203,13450,-18.88,20240315,9550,14.24,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,110408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10940,90,2,0.83,149774960,13703,19.18,10850,10970,10850,14100,7600,10850,10930.09,9.28,0,-421,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4190,6.59,0.36,12,0.04,1660.00,30801.00,14020,20240304,-21.97,9550,20241210,14.55,11370,-3.78,20250225,9690,12.90,20250203,13450,-18.66,20240315,9550,14.55,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,100409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10930,80,2,0.74,93307330,8538,11.95,10850,10970,10850,14100,7600,10850,10928.48,9.28,0,-626,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4186,6.58,0.35,12,0.02,1660.00,30801.00,14020,20240304,-22.04,9550,20241210,14.45,11370,-3.87,20250225,9690,12.80,20250203,13450,-18.74,20240315,9550,14.45,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N +20250314,090410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10930,80,2,0.74,6802310,625,0.87,10850,10940,10850,14100,7600,10850,10883.70,9.28,0,-1,11143,10996,10923,10776,10703,10960,10740,192,3250,500,8240,10,1,38300000,4186,6.58,0.35,12,0.00,1660.00,30801.00,14020,20240304,-22.04,9550,20241210,14.45,11370,-3.87,20250225,9690,12.80,20250203,13450,-18.74,20240315,9550,14.45,20241210,0.16,N,032190,500,191 억,,3552776,N,N,4,N,00,N 20250313,160406,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10850,-140,5,-1.27,758580105,69545,120.58,11050,11070,10850,14280,7700,10990,10908.32,9.14,0,-9965,11216,11102,10986,10872,10756,11045,10815,192,3290,500,8350,10,1,38300000,4156,6.54,0.35,12,0.18,1660.00,30801.00,14020,20240304,-22.61,9550,20241210,13.61,11370,-4.57,20250225,9690,11.97,20250203,13450,-19.33,20240315,9550,13.61,20241210,0.16,N,032190,500,191 억,,3501794,N,N,4,N,00,N 20250313,150407,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10910,-80,5,-0.73,459527505,41999,72.82,11050,11070,10880,14280,7700,10990,10941.39,9.14,0,-3438,11216,11102,10986,10872,10756,11045,10815,192,3290,500,8350,10,1,38300000,4179,6.57,0.35,12,0.11,1660.00,30801.00,14020,20240304,-22.18,9550,20241210,14.24,11370,-4.05,20250225,9690,12.59,20250203,13450,-18.88,20240315,9550,14.24,20241210,0.16,N,032190,500,191 억,,3501794,N,N,3,N,00,N 20250313,140406,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10900,-90,5,-0.82,390731135,35691,61.88,11050,11070,10880,14280,7700,10990,10947.61,9.14,0,-3417,11216,11102,10986,10872,10756,11045,10815,192,3290,500,8350,10,1,38300000,4175,6.57,0.35,12,0.09,1660.00,30801.00,14020,20240304,-22.25,9550,20241210,14.14,11370,-4.13,20250225,9690,12.49,20250203,13450,-18.96,20240315,9550,14.14,20241210,0.16,N,032190,500,191 억,,3501794,N,N,3,N,00,N diff --git a/032280/price/prices-20250301.csv b/032280/price/prices-20250301.csv index 4e1cb479ec0b..84a161ad276f 100644 --- a/032280/price/prices-20250301.csv +++ b/032280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1996,-49,5,-2.40,288495826,142841,388.20,2030,2095,1996,2655,1435,2045,2019.70,2.32,0,32938,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,1,1,16213590,324,11.47,0.51,12,0.88,174.00,3919.00,3465,20241216,-42.40,1442,20241023,38.42,3070,-34.98,20250110,1935,3.15,20250312,3465,-42.40,20241216,1442,38.42,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,150411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-25,5,-1.22,255058767,126164,342.87,2030,2095,1996,2655,1435,2045,2021.64,2.32,0,36615,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,328,11.61,0.52,12,0.78,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,140408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2060,15,2,0.73,121889950,59672,162.17,2030,2095,2000,2655,1435,2045,2042.67,2.32,0,-13555,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,334,11.84,0.53,12,0.37,174.00,3919.00,3465,20241216,-40.55,1442,20241023,42.86,3070,-32.90,20250110,1935,6.46,20250312,3465,-40.55,20241216,1442,42.86,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,130408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2055,10,2,0.49,111439920,54555,148.26,2030,2095,2000,2655,1435,2045,2042.71,2.32,0,-11788,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,333,11.81,0.52,12,0.34,174.00,3919.00,3465,20241216,-40.69,1442,20241023,42.51,3070,-33.06,20250110,1935,6.20,20250312,3465,-40.69,20241216,1442,42.51,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,120411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2035,-10,5,-0.49,86023910,42179,114.63,2030,2095,2000,2655,1435,2045,2039.50,2.32,0,-5349,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,330,11.70,0.52,12,0.26,174.00,3919.00,3465,20241216,-41.27,1442,20241023,41.12,3070,-33.71,20250110,1935,5.17,20250312,3465,-41.27,20241216,1442,41.12,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,110408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2050,5,2,0.24,61062570,29782,80.94,2030,2095,2000,2655,1435,2045,2050.32,2.32,0,-6744,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,332,11.78,0.52,12,0.18,174.00,3919.00,3465,20241216,-40.84,1442,20241023,42.16,3070,-33.22,20250110,1935,5.94,20250312,3465,-40.84,20241216,1442,42.16,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,100410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2050,5,2,0.24,25567265,12468,33.88,2030,2095,2025,2655,1435,2045,2050.63,2.32,0,2193,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,332,11.78,0.52,12,0.08,174.00,3919.00,3465,20241216,-40.84,1442,20241023,42.16,3070,-33.22,20250110,1935,5.94,20250312,3465,-40.84,20241216,1442,42.16,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N +20250314,090410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2050,5,2,0.24,969580,474,1.29,2030,2055,2030,2655,1435,2045,2045.53,2.32,0,90,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,332,11.78,0.52,12,0.00,174.00,3919.00,3465,20241216,-40.84,1442,20241023,42.16,3070,-33.22,20250110,1935,5.94,20250312,3465,-40.84,20241216,1442,42.16,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N 20250313,160406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2045,40,2,2.00,73022107,36314,33.09,2005,2060,1985,2605,1405,2005,2010.85,2.22,0,6511,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,332,11.75,0.52,12,0.22,174.00,3919.00,3465,20241216,-40.98,1442,20241023,41.82,3070,-33.39,20250110,1935,5.68,20250312,3465,-40.98,20241216,1442,41.82,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N 20250313,150407,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,15,2,0.75,69598907,34627,31.55,2005,2060,1985,2605,1405,2005,2009.96,2.22,0,6207,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,328,11.61,0.52,12,0.21,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N 20250313,140406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2030,25,2,1.25,63305622,31544,28.75,2005,2055,1985,2605,1405,2005,2006.90,2.22,0,5305,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,329,11.67,0.52,12,0.19,174.00,3919.00,3465,20241216,-41.41,1442,20241023,40.78,3070,-33.88,20250110,1935,4.91,20250312,3465,-41.41,20241216,1442,40.78,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N diff --git a/032300/price/prices-20250301.csv b/032300/price/prices-20250301.csv index ceddfbb9cb99..7cbfa817122d 100644 --- a/032300/price/prices-20250301.csv +++ b/032300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160409,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,170,2,1.11,193633610,12618,56.88,15240,15510,15220,19910,10730,15320,15345.79,0.58,0,1006,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1689,1936.25,2.46,12,0.12,8.00,6288.00,24650,20241018,-37.16,13720,20241210,12.90,17200,-9.94,20250306,15000,3.27,20250203,24650,-37.16,20241018,13720,12.90,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,150411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15470,150,2,0.98,182397440,11892,53.61,15240,15500,15220,19910,10730,15320,15337.83,0.58,0,1190,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1687,1933.75,2.46,12,0.11,8.00,6288.00,24650,20241018,-37.24,13720,20241210,12.76,17200,-10.06,20250306,15000,3.13,20250203,24650,-37.24,20241018,13720,12.76,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,140408,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,60,2,0.39,132025040,8622,38.87,15240,15440,15220,19910,10730,15320,15312.58,0.58,0,2274,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1677,1922.50,2.45,12,0.08,8.00,6288.00,24650,20241018,-37.61,13720,20241210,12.10,17200,-10.58,20250306,15000,2.53,20250203,24650,-37.61,20241018,13720,12.10,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,130408,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,40,2,0.26,108504090,7093,31.97,15240,15400,15220,19910,10730,15320,15297.35,0.58,0,2644,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1675,1920.00,2.44,12,0.07,8.00,6288.00,24650,20241018,-37.69,13720,20241210,11.95,17200,-10.70,20250306,15000,2.40,20250203,24650,-37.69,20241018,13720,11.95,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,120411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,40,2,0.26,99821640,6527,29.42,15240,15400,15220,19910,10730,15320,15293.65,0.58,0,2763,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1675,1920.00,2.44,12,0.06,8.00,6288.00,24650,20241018,-37.69,13720,20241210,11.95,17200,-10.70,20250306,15000,2.40,20250203,24650,-37.69,20241018,13720,11.95,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,110408,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15340,20,2,0.13,92530130,6052,27.28,15240,15400,15220,19910,10730,15320,15289.18,0.58,0,2860,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1673,1917.50,2.44,12,0.06,8.00,6288.00,24650,20241018,-37.77,13720,20241210,11.81,17200,-10.81,20250306,15000,2.27,20250203,24650,-37.77,20241018,13720,11.81,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,100410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,60,2,0.39,75375130,4933,22.24,15240,15400,15220,19910,10730,15320,15279.77,0.58,0,2975,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1677,1922.50,2.45,12,0.05,8.00,6288.00,24650,20241018,-37.61,13720,20241210,12.10,17200,-10.58,20250306,15000,2.53,20250203,24650,-37.61,20241018,13720,12.10,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N +20250314,090410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,0,3,0.00,473400,31,0.14,15240,15320,15240,19910,10730,15320,15270.97,0.58,0,-3,15800,15560,15390,15150,14980,15475,15065,55,4590,500,11030,10,1,10906701,1671,1915.00,2.44,12,0.00,8.00,6288.00,24650,20241018,-37.85,13720,20241210,11.66,17200,-10.93,20250306,15000,2.13,20250203,24650,-37.85,20241018,13720,11.66,20241210,3.06,N,032300,500,54 억,,63652,N,N,0,N,00,N 20250313,160407,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,-160,5,-1.03,340379000,22183,280.58,15410,15630,15220,20100,10840,15480,15344.14,0.60,0,-5731,15640,15560,15480,15400,15320,15600,15440,55,4620,500,11140,10,1,10906701,1671,1915.00,2.44,12,0.20,8.00,6288.00,24650,20241018,-37.85,13720,20241210,11.66,17200,-10.93,20250306,15000,2.13,20250203,24650,-37.85,20241018,13720,11.66,20241210,3.07,N,032300,500,54 억,,65784,N,N,0,N,00,N 20250313,150407,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-180,5,-1.16,308096110,20069,253.85,15410,15630,15240,20100,10840,15480,15351.84,0.60,0,-5270,15640,15560,15480,15400,15320,15600,15440,55,4620,500,11140,10,1,10906701,1669,1912.50,2.43,12,0.18,8.00,6288.00,24650,20241018,-37.93,13720,20241210,11.52,17200,-11.05,20250306,15000,2.00,20250203,24650,-37.93,20241018,13720,11.52,20241210,3.07,N,032300,500,54 억,,65784,N,N,0,N,00,N 20250313,140406,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,-160,5,-1.03,236677520,15390,194.66,15410,15630,15250,20100,10840,15480,15378.66,0.60,0,-3082,15640,15560,15480,15400,15320,15600,15440,55,4620,500,11140,10,1,10906701,1671,1915.00,2.44,12,0.14,8.00,6288.00,24650,20241018,-37.85,13720,20241210,11.66,17200,-10.93,20250306,15000,2.13,20250203,24650,-37.85,20241018,13720,11.66,20241210,3.07,N,032300,500,54 억,,65784,N,N,0,N,00,N diff --git a/032350/price/prices-20250301.csv b/032350/price/prices-20250301.csv index e8d7d7032907..2d7e4583854d 100644 --- a/032350/price/prices-20250301.csv +++ b/032350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7780,110,2,1.43,1082907485,139727,26.72,7690,7800,7670,9970,5370,7670,7750.17,4.76,0,-11100,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5928,-2.91,8.52,12,0.18,-2669.00,913.00,10900,20240603,-28.62,7060,20241230,10.20,8530,-8.79,20250228,7520,3.46,20250102,10900,-28.62,20240603,7060,10.20,20241230,0.04,N,032350,500,380 억,,3623188,N,N,937,N,00,N +20250314,150412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7780,110,2,1.43,1027362355,132588,25.35,7690,7800,7670,9970,5370,7670,7748.53,4.76,0,-9639,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5928,-2.91,8.52,12,0.17,-2669.00,913.00,10900,20240603,-28.62,7060,20241230,10.20,8530,-8.79,20250228,7520,3.46,20250102,10900,-28.62,20240603,7060,10.20,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7785,115,2,1.50,903940705,116731,22.32,7690,7790,7670,9970,5370,7670,7743.79,4.76,0,-8319,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5932,-2.92,8.53,12,0.15,-2669.00,913.00,10900,20240603,-28.58,7060,20241230,10.27,8530,-8.73,20250228,7520,3.52,20250102,10900,-28.58,20240603,7060,10.27,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,130408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7780,110,2,1.43,754501070,97521,18.65,7690,7790,7670,9970,5370,7670,7736.81,4.76,0,-8338,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5928,-2.91,8.52,12,0.13,-2669.00,913.00,10900,20240603,-28.62,7060,20241230,10.20,8530,-8.79,20250228,7520,3.46,20250102,10900,-28.62,20240603,7060,10.20,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,120411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7770,100,2,1.30,652716465,84426,16.14,7690,7780,7670,9970,5370,7670,7731.23,4.76,0,-7819,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5920,-2.91,8.51,12,0.11,-2669.00,913.00,10900,20240603,-28.72,7060,20241230,10.06,8530,-8.91,20250228,7520,3.32,20250102,10900,-28.72,20240603,7060,10.06,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,110408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,90,2,1.17,513056750,66448,12.71,7690,7780,7670,9970,5370,7670,7721.18,4.76,0,-5899,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5913,-2.91,8.50,12,0.09,-2669.00,913.00,10900,20240603,-28.81,7060,20241230,9.92,8530,-9.03,20250228,7520,3.19,20250102,10900,-28.81,20240603,7060,9.92,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,100410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7670,0,3,0.00,242282795,31487,6.02,7690,7730,7670,9970,5370,7670,7694.69,4.76,0,-12279,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5844,-2.87,8.40,12,0.04,-2669.00,913.00,10900,20240603,-29.63,7060,20241230,8.64,8530,-10.08,20250228,7520,1.99,20250102,10900,-29.63,20240603,7060,8.64,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N +20250314,090411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7710,40,2,0.52,6197990,805,0.15,7690,7730,7690,9970,5370,7670,7699.37,4.76,0,-219,7996,7832,7736,7572,7476,7785,7525,381,2300,500,5820,10,1,76196183,5875,-2.89,8.44,12,0.00,-2669.00,913.00,10900,20240603,-29.27,7060,20241230,9.21,8530,-9.61,20250228,7520,2.53,20250102,10900,-29.27,20240603,7060,9.21,20241230,0.04,N,032350,500,380 억,,3623188,N,N,0,N,00,N 20250313,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7670,-180,5,-2.29,4033608960,522021,273.23,7860,7900,7640,10200,5500,7850,7727.12,4.97,0,-163980,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5844,-2.87,8.40,12,0.69,-2669.00,913.00,10900,20240603,-29.63,7060,20241230,8.64,8530,-10.08,20250228,7520,1.99,20250102,10900,-29.63,20240603,7060,8.64,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N 20250313,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7700,-150,5,-1.91,3825615285,494948,259.06,7860,7900,7640,10200,5500,7850,7729.33,4.97,0,-153301,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5867,-2.88,8.43,12,0.65,-2669.00,913.00,10900,20240603,-29.36,7060,20241230,9.07,8530,-9.73,20250228,7520,2.39,20250102,10900,-29.36,20240603,7060,9.07,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N 20250313,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7680,-170,5,-2.17,3353050185,433316,226.80,7860,7900,7650,10200,5500,7850,7738.12,4.97,0,-136239,8076,7962,7846,7732,7616,8020,7790,381,2350,500,5960,10,1,76196183,5852,-2.88,8.41,12,0.57,-2669.00,913.00,10900,20240603,-29.54,7060,20241230,8.78,8530,-9.96,20250228,7520,2.13,20250102,10900,-29.54,20240603,7060,8.78,20241230,0.04,N,032350,500,380 억,,3789976,N,N,0,N,00,N diff --git a/032500/price/prices-20250301.csv b/032500/price/prices-20250301.csv index 5f1df78ad4e7..0aabb2558029 100644 --- a/032500/price/prices-20250301.csv +++ b/032500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7520,210,2,2.87,394774830,52725,40.84,7310,7590,7310,9500,5120,7310,7487.19,5.65,0,9452,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2995,-4.59,1.71,12,0.13,-1640.00,4391.00,17380,20240328,-56.73,6600,20240909,13.94,10250,-26.63,20250124,7230,4.01,20250311,17380,-56.73,20240328,6600,13.94,20240909,0.30,N,032500,500,199 억,,2251116,N,N,12,N,00,N +20250314,150412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7540,230,2,3.15,364768070,48743,37.76,7310,7590,7310,9500,5120,7310,7483.51,5.65,0,9520,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,3002,-4.60,1.72,12,0.12,-1640.00,4391.00,17380,20240328,-56.62,6600,20240909,14.24,10250,-26.44,20250124,7230,4.29,20250311,17380,-56.62,20240328,6600,14.24,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,140409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7570,260,2,3.56,305047340,40842,31.64,7310,7580,7310,9500,5120,7310,7468.98,5.65,0,9953,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,3014,-4.62,1.72,12,0.10,-1640.00,4391.00,17380,20240328,-56.44,6600,20240909,14.70,10250,-26.15,20250124,7230,4.70,20250311,17380,-56.44,20240328,6600,14.70,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,130409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,170,2,2.33,229153820,30750,23.82,7310,7520,7310,9500,5120,7310,7452.18,5.65,0,8571,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2979,-4.56,1.70,12,0.08,-1640.00,4391.00,17380,20240328,-56.96,6600,20240909,13.33,10250,-27.02,20250124,7230,3.46,20250311,17380,-56.96,20240328,6600,13.33,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,120411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7460,150,2,2.05,204221640,27415,21.24,7310,7520,7310,9500,5120,7310,7449.29,5.65,0,9685,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2971,-4.55,1.70,12,0.07,-1640.00,4391.00,17380,20240328,-57.08,6600,20240909,13.03,10250,-27.22,20250124,7230,3.18,20250311,17380,-57.08,20240328,6600,13.03,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,110409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,130,2,1.78,143283460,19265,14.92,7310,7500,7310,9500,5120,7310,7437.53,5.65,0,5171,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2963,-4.54,1.69,12,0.05,-1640.00,4391.00,17380,20240328,-57.19,6600,20240909,12.73,10250,-27.41,20250124,7230,2.90,20250311,17380,-57.19,20240328,6600,12.73,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,100411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7460,150,2,2.05,92663230,12449,9.64,7310,7500,7310,9500,5120,7310,7443.48,5.65,0,6476,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2971,-4.55,1.70,12,0.03,-1640.00,4391.00,17380,20240328,-57.08,6600,20240909,13.03,10250,-27.22,20250124,7230,3.18,20250311,17380,-57.08,20240328,6600,13.03,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N +20250314,090411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7390,80,2,1.09,4533270,619,0.48,7310,7390,7310,9500,5120,7310,7323.65,5.65,0,356,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2943,-4.51,1.68,12,0.00,-1640.00,4391.00,17380,20240328,-57.48,6600,20240909,11.97,10250,-27.90,20250124,7230,2.21,20250311,17380,-57.48,20240328,6600,11.97,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N 20250313,160407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7310,-280,5,-3.69,930953685,125675,208.26,7600,7680,7310,9860,5320,7590,7408.12,5.68,0,-46748,7756,7672,7536,7452,7316,7715,7495,199,2270,500,5460,10,1,39820883,2911,-4.46,1.66,12,0.32,-1640.00,4391.00,17380,20240328,-57.94,6600,20240909,10.76,10250,-28.68,20250124,7230,1.11,20250311,17380,-57.94,20240328,6600,10.76,20240909,0.30,N,032500,500,199 억,,2260416,N,N,4,N,00,N 20250313,150408,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7340,-250,5,-3.29,582437255,78042,129.32,7600,7680,7340,9860,5320,7590,7463.13,5.68,0,-32571,7756,7672,7536,7452,7316,7715,7495,199,2270,500,5460,10,1,39820883,2923,-4.48,1.67,12,0.20,-1640.00,4391.00,17380,20240328,-57.77,6600,20240909,11.21,10250,-28.39,20250124,7230,1.52,20250311,17380,-57.77,20240328,6600,11.21,20240909,0.30,N,032500,500,199 억,,2260416,N,N,155,N,00,N 20250313,140407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-120,5,-1.58,434770965,58077,96.24,7600,7680,7420,9860,5320,7590,7486.11,5.68,0,-16432,7756,7672,7536,7452,7316,7715,7495,199,2270,500,5460,10,1,39820883,2975,-4.55,1.70,12,0.15,-1640.00,4391.00,17380,20240328,-57.02,6600,20240909,13.18,10250,-27.12,20250124,7230,3.32,20250311,17380,-57.02,20240328,6600,13.18,20240909,0.30,N,032500,500,199 억,,2260416,N,N,155,N,00,N diff --git a/032540/price/prices-20250301.csv b/032540/price/prices-20250301.csv index 8412786544b1..7fa7ee6569d3 100644 --- a/032540/price/prices-20250301.csv +++ b/032540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,10,2,0.21,12922735,2752,41.11,4685,4730,4680,6090,3280,4685,4695.86,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,654,14.10,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,10,2,0.21,10623785,2262,33.79,4685,4730,4680,6090,3280,4685,4696.63,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,654,14.10,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,15,2,0.32,10356445,2205,32.94,4685,4730,4680,6090,3280,4685,4696.80,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,655,14.11,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,15,2,0.32,8915665,1898,28.35,4685,4730,4685,6090,3280,4685,4697.40,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,655,14.11,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,15,2,0.32,8445665,1798,26.86,4685,4730,4685,6090,3280,4685,4697.26,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,655,14.11,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,15,2,0.32,4013565,855,12.77,4685,4730,4685,6090,3280,4685,4694.23,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,655,14.11,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,10,2,0.21,806875,172,2.57,4685,4730,4685,6090,3280,4685,4691.13,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,654,14.10,0.77,12,0.00,333.00,6123.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N +20250314,090411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,0,3,0.00,56220,12,0.18,4685,4685,4685,6090,3280,4685,4685.00,0.14,0,-1,4791,4737,4676,4622,4561,4765,4650,70,1405,500,3370,5,1,13931609,653,14.07,0.77,12,0.00,333.00,6123.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.72,N,032540,500,69 억,,19443,N,N,0,N,00,N 20250313,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,5,2,0.11,31270180,6695,183.63,4680,4730,4615,6080,3280,4680,4670.68,0.12,0,-905,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.90,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N 20250313,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,10,2,0.21,30759660,6586,180.64,4680,4730,4615,6080,3280,4680,4670.46,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.92,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N 20250313,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,15,2,0.32,30754970,6585,180.61,4680,4730,4615,6080,3280,4680,4670.46,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,654,13.93,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N diff --git a/032560/price/prices-20250301.csv b/032560/price/prices-20250301.csv index 7ecec954e28f..f12ed619aaaf 100644 --- a/032560/price/prices-20250301.csv +++ b/032560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160410,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,-30,5,-0.57,44535350,8577,61.94,5260,5260,5160,6790,3670,5230,5192.42,2.93,0,-2060,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,884,3.66,0.25,12,0.05,1419.00,20938.00,7740,20240520,-32.82,4515,20241210,15.17,5270,-1.33,20250313,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.26,N,032560,500,85 억,,498027,N,N,5,N,00,N +20250314,150413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,-30,5,-0.57,37949270,7311,52.80,5260,5260,5160,6790,3670,5230,5190.71,2.93,0,-1089,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,884,3.66,0.25,12,0.04,1419.00,20938.00,7740,20240520,-32.82,4515,20241210,15.17,5270,-1.33,20250313,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,140409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5210,-20,5,-0.38,32247390,6212,44.86,5260,5260,5160,6790,3670,5230,5191.14,2.93,0,-1002,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,886,3.67,0.25,12,0.04,1419.00,20938.00,7740,20240520,-32.69,4515,20241210,15.39,5270,-1.14,20250313,4805,8.43,20250203,7740,-32.69,20240520,4515,15.39,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,130409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,-10,5,-0.19,28403950,5472,39.52,5260,5260,5160,6790,3670,5230,5190.78,2.93,0,-1000,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,887,3.68,0.25,12,0.03,1419.00,20938.00,7740,20240520,-32.56,4515,20241210,15.61,5270,-0.95,20250313,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,120412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,-10,5,-0.19,27861330,5368,38.77,5260,5260,5160,6790,3670,5230,5190.26,2.93,0,-999,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,887,3.68,0.25,12,0.03,1419.00,20938.00,7740,20240520,-32.56,4515,20241210,15.61,5270,-0.95,20250313,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,110409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5190,-40,5,-0.76,21942370,4230,30.55,5260,5260,5160,6790,3670,5230,5187.32,2.93,0,-353,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,882,3.66,0.25,12,0.02,1419.00,20938.00,7740,20240520,-32.95,4515,20241210,14.95,5270,-1.52,20250313,4805,8.01,20250203,7740,-32.95,20240520,4515,14.95,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,100411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5190,-40,5,-0.76,11208080,2156,15.57,5260,5260,5180,6790,3670,5230,5198.55,2.93,0,66,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,882,3.66,0.25,12,0.01,1419.00,20938.00,7740,20240520,-32.95,4515,20241210,14.95,5270,-1.52,20250313,4805,8.01,20250203,7740,-32.95,20240520,4515,14.95,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N +20250314,090412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5230,0,3,0.00,136650,26,0.19,5260,5260,5220,6790,3670,5230,5255.77,2.93,0,-2,5330,5280,5220,5170,5110,5305,5195,85,1560,500,3760,10,1,17000000,889,3.69,0.25,12,0.00,1419.00,20938.00,7740,20240520,-32.43,4515,20241210,15.84,5270,-0.76,20250313,4805,8.84,20250203,7740,-32.43,20240520,4515,15.84,20241210,1.26,N,032560,500,85 억,,498027,N,N,47,N,00,N 20250313,160408,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5230,0,3,0.00,72241760,13845,51.30,5210,5270,5160,6790,3670,5230,5217.90,2.92,0,-770,5330,5280,5200,5150,5070,5305,5175,85,1560,500,3760,10,1,17000000,889,3.69,0.25,12,0.08,1419.00,20938.00,7740,20240520,-32.43,4515,20241210,15.84,5270,-0.76,20250313,4805,8.84,20250203,7740,-32.43,20240520,4515,15.84,20241210,1.27,N,032560,500,85 억,,496590,N,N,47,N,00,N 20250313,150408,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,10,2,0.19,68717610,13171,48.80,5210,5270,5160,6790,3670,5230,5217.34,2.92,0,-766,5330,5280,5200,5150,5070,5305,5175,85,1560,500,3760,10,1,17000000,891,3.69,0.25,12,0.08,1419.00,20938.00,7740,20240520,-32.30,4515,20241210,16.06,5270,-0.57,20250313,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.27,N,032560,500,85 억,,496590,N,N,19,N,00,N 20250313,140407,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,10,2,0.19,55285070,10617,39.34,5210,5260,5160,6790,3670,5230,5207.22,2.92,0,-571,5330,5280,5200,5150,5070,5305,5175,85,1560,500,3760,10,1,17000000,891,3.69,0.25,12,0.06,1419.00,20938.00,7740,20240520,-32.30,4515,20241210,16.06,5260,-0.38,20250313,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.27,N,032560,500,85 억,,496590,N,N,19,N,00,N diff --git a/032580/price/prices-20250301.csv b/032580/price/prices-20250301.csv index 0cddaa609c5b..16222283884b 100644 --- a/032580/price/prices-20250301.csv +++ b/032580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,28,2,2.18,330639901,252564,95.16,1284,1324,1284,1671,901,1286,1309.08,30.98,0,97618,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,435,41.06,0.87,12,0.76,32.00,1510.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,30,2,2.33,278201476,212577,80.10,1284,1324,1284,1671,901,1286,1308.71,30.98,0,76747,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,436,41.12,0.87,12,0.64,32.00,1510.00,1965,20240408,-33.03,1032,20240909,27.52,1938,-32.09,20250203,1185,11.05,20250124,1965,-33.03,20240408,1032,27.52,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,28,2,2.18,230738512,176394,66.46,1284,1324,1284,1671,901,1286,1308.09,30.98,0,70613,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,435,41.06,0.87,12,0.53,32.00,1510.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,34,2,2.64,210045875,160639,60.53,1284,1324,1284,1671,901,1286,1307.56,30.98,0,68117,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,437,41.25,0.87,12,0.48,32.00,1510.00,1965,20240408,-32.82,1032,20240909,27.91,1938,-31.89,20250203,1185,11.39,20250124,1965,-32.82,20240408,1032,27.91,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,34,2,2.64,199019292,152264,57.37,1284,1324,1284,1671,901,1286,1307.07,30.98,0,65606,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,437,41.25,0.87,12,0.46,32.00,1510.00,1965,20240408,-32.82,1032,20240909,27.91,1938,-31.89,20250203,1185,11.39,20250124,1965,-32.82,20240408,1032,27.91,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,26,2,2.02,166549801,127595,48.08,1284,1317,1284,1671,901,1286,1305.30,30.98,0,56332,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,435,41.00,0.87,12,0.39,32.00,1510.00,1965,20240408,-33.23,1032,20240909,27.13,1938,-32.30,20250203,1185,10.72,20250124,1965,-33.23,20240408,1032,27.13,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,21,2,1.63,120308827,92253,34.76,1284,1314,1284,1671,901,1286,1304.12,30.98,0,49274,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,433,40.84,0.87,12,0.28,32.00,1510.00,1965,20240408,-33.49,1032,20240909,26.65,1938,-32.56,20250203,1185,10.30,20250124,1965,-33.49,20240408,1032,26.65,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N +20250314,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,21,2,1.63,18220119,14091,5.31,1284,1307,1284,1671,901,1286,1293.03,30.98,0,10247,1377,1331,1308,1262,1239,1320,1251,166,385,500,790,1,1,33132064,433,40.84,0.87,12,0.04,32.00,1510.00,1965,20240408,-33.49,1032,20240909,26.65,1938,-32.56,20250203,1185,10.30,20250124,1965,-33.49,20240408,1032,26.65,20240909,5.45,N,032580,500,165 억,,10263858,N,N,0,N,00,N 20250313,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,-32,5,-2.43,336903181,256808,100.13,1330,1354,1285,1713,923,1318,1311.95,30.77,0,51420,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,426,40.19,0.85,12,0.78,32.00,1510.00,1965,20240408,-34.55,1032,20240909,24.61,1938,-33.64,20250203,1185,8.52,20250124,1965,-34.55,20240408,1032,24.61,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N 20250313,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-23,5,-1.75,278521102,211508,82.47,1330,1354,1285,1713,923,1318,1316.83,30.77,0,44647,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,429,40.47,0.86,12,0.64,32.00,1510.00,1965,20240408,-34.10,1032,20240909,25.48,1938,-33.18,20250203,1185,9.28,20250124,1965,-34.10,20240408,1032,25.48,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N 20250313,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,0,3,0.00,213901143,161741,63.06,1330,1354,1310,1713,923,1318,1322.49,30.77,0,28595,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,437,41.19,0.87,12,0.49,32.00,1510.00,1965,20240408,-32.93,1032,20240909,27.71,1938,-31.99,20250203,1185,11.22,20250124,1965,-32.93,20240408,1032,27.71,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N diff --git a/032620/price/prices-20250301.csv b/032620/price/prices-20250301.csv index 09979fbaf929..35406bd37ce2 100644 --- a/032620/price/prices-20250301.csv +++ b/032620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3405,25,2,0.74,236851325,69446,117.17,3360,3430,3360,4390,2370,3380,3410.62,1.74,0,11937,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1777,-103.18,1.59,12,0.13,-33.00,2141.00,6750,20240305,-49.56,3140,20241210,8.44,3685,-7.60,20250226,3275,3.97,20250203,6190,-44.99,20240314,3140,8.44,20241210,2.10,N,032620,500,260 억,,910705,N,N,265,N,00,N +20250314,150413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3420,40,2,1.18,225793660,66200,111.69,3360,3430,3360,4390,2370,3380,3410.78,1.74,0,11644,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1785,-103.64,1.60,12,0.13,-33.00,2141.00,6750,20240305,-49.33,3140,20241210,8.92,3685,-7.19,20250226,3275,4.43,20250203,6190,-44.75,20240314,3140,8.92,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,140410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3405,25,2,0.74,201068100,58944,99.45,3360,3430,3360,4390,2370,3380,3411.17,1.74,0,9451,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1777,-103.18,1.59,12,0.11,-33.00,2141.00,6750,20240305,-49.56,3140,20241210,8.44,3685,-7.60,20250226,3275,3.97,20250203,6190,-44.99,20240314,3140,8.44,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,130410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,10,2,0.30,80232710,23594,39.81,3360,3420,3360,4390,2370,3380,3400.56,1.74,0,6135,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1769,-102.73,1.58,12,0.05,-33.00,2141.00,6750,20240305,-49.78,3140,20241210,7.96,3685,-8.01,20250226,3275,3.51,20250203,6190,-45.23,20240314,3140,7.96,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,120413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3410,30,2,0.89,63365880,18643,31.45,3360,3415,3360,4390,2370,3380,3398.91,1.74,0,5262,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1780,-103.33,1.59,12,0.04,-33.00,2141.00,6750,20240305,-49.48,3140,20241210,8.60,3685,-7.46,20250226,3275,4.12,20250203,6190,-44.91,20240314,3140,8.60,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,110410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,10,2,0.30,40920185,12045,20.32,3360,3415,3360,4390,2370,3380,3397.28,1.74,0,1129,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1769,-102.73,1.58,12,0.02,-33.00,2141.00,6750,20240305,-49.78,3140,20241210,7.96,3685,-8.01,20250226,3275,3.51,20250203,6190,-45.23,20240314,3140,7.96,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,100412,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3410,30,2,0.89,30744920,9054,15.28,3360,3410,3360,4390,2370,3380,3395.73,1.74,0,2353,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1780,-103.33,1.59,12,0.02,-33.00,2141.00,6750,20240305,-49.48,3140,20241210,8.60,3685,-7.46,20250226,3275,4.12,20250203,6190,-44.91,20240314,3140,8.60,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N +20250314,090412,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,15,2,0.44,1720595,511,0.86,3360,3395,3360,4390,2370,3380,3367.11,1.74,0,-54,3426,3402,3391,3367,3356,3397,3362,261,1010,500,2160,5,1,52197139,1772,-102.88,1.59,12,0.00,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6190,-45.15,20240314,3140,8.12,20241210,2.10,N,032620,500,260 억,,910705,N,N,3,N,00,N 20250313,160408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3380,-15,5,-0.44,200564732,59149,37.01,3410,3415,3380,4410,2380,3395,3391.03,1.76,0,-31984,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1764,-102.42,1.58,12,0.11,-33.00,2141.00,6750,20240305,-49.93,3140,20241210,7.64,3685,-8.28,20250226,3275,3.21,20250203,6430,-47.43,20240313,3140,7.64,20241210,2.11,N,032620,500,260 억,,921189,N,N,3,N,00,N 20250313,150409,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,0,3,0.00,182144072,53708,33.60,3410,3415,3380,4410,2380,3395,3391.38,1.76,0,-29495,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1772,-102.88,1.59,12,0.10,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6430,-47.20,20240313,3140,8.12,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N 20250313,140408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,0,3,0.00,132428037,39034,24.42,3410,3415,3380,4410,2380,3395,3392.63,1.76,0,-22208,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1772,-102.88,1.59,12,0.07,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6430,-47.20,20240313,3140,8.12,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N diff --git a/032640/price/prices-20250301.csv b/032640/price/prices-20250301.csv index eeea32f81f81..944d39b1f15a 100644 --- a/032640/price/prices-20250301.csv +++ b/032640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10710,-20,5,-0.19,5140318900,481702,40.68,10740,10740,10600,13940,7520,10730,10671.11,72.11,-32048,37683,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46761,7.51,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.82,9510,20240415,12.62,10850,-1.29,20250220,9860,8.62,20250123,12010,-10.82,20241127,9510,12.62,20240415,0.09,N,032640,5000,25739 억,,154262652,N,N,5197,N,00,N +20250314,150413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10700,-30,5,-0.28,4449449270,417177,35.23,10740,10740,10600,13940,7520,10730,10665.61,72.09,-55444,25731,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46717,7.50,0.55,12,0.10,1426.00,19633.00,12010,20241127,-10.91,9510,20240415,12.51,10850,-1.38,20250220,9860,8.52,20250123,12010,-10.91,20241127,9510,12.51,20240415,0.09,N,032640,5000,25739 억,,154239256,N,N,25891,N,00,N +20250314,140410,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,-40,5,-0.37,3639539870,341428,28.83,10740,10740,10600,13940,7520,10730,10659.76,72.09,-56746,8345,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46674,7.50,0.54,12,0.08,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10850,-1.47,20250220,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.09,N,032640,5000,25739 억,,154237954,N,N,25891,N,00,N +20250314,130410,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,-50,5,-0.47,3054740640,286670,24.21,10740,10740,10600,13940,7520,10730,10655.95,72.10,-51963,-3115,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46630,7.49,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10850,-1.57,20250220,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.09,N,032640,5000,25739 억,,154242737,N,N,25891,N,00,N +20250314,120413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-70,5,-0.65,2533859250,237881,20.09,10740,10740,10600,13940,7520,10730,10651.79,72.10,-51221,-18031,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46543,7.48,0.54,12,0.05,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,-1.75,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.09,N,032640,5000,25739 억,,154243479,N,N,25891,N,00,N +20250314,110410,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-80,5,-0.75,2022991390,189903,16.04,10740,10740,10600,13940,7520,10730,10652.76,72.10,-49067,-30840,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46499,7.47,0.54,12,0.04,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,-1.84,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.09,N,032640,5000,25739 억,,154245633,N,N,25891,N,00,N +20250314,100412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10640,-90,5,-0.84,1365951795,128135,10.82,10740,10740,10600,13940,7520,10730,10660.25,72.10,-33738,-29917,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46455,7.46,0.54,12,0.03,1426.00,19633.00,12010,20241127,-11.41,9510,20240415,11.88,10850,-1.94,20250220,9860,7.91,20250123,12010,-11.41,20241127,9510,11.88,20240415,0.09,N,032640,5000,25739 억,,154260962,N,N,25891,N,00,N +20250314,090413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,-50,5,-0.47,173412040,16219,1.37,10740,10740,10650,13940,7520,10730,10691.90,72.12,634,-2898,10916,10822,10726,10632,10536,10870,10680,25740,3210,5000,8580,10,1,436611361,46630,7.49,0.54,12,0.00,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10850,-1.57,20250220,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.09,N,032640,5000,25739 억,,154295334,N,N,25891,N,00,N 20250313,160408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,40,2,0.37,12716525115,1184208,145.29,10700,10820,10630,13890,7490,10690,10738.42,72.11,-381259,2131,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46848,7.52,0.55,12,0.27,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.10,N,032640,5000,25739 억,,154275736,N,N,25891,N,00,N 20250313,150409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,40,2,0.37,6895331330,641725,78.73,10700,10820,10630,13890,7490,10690,10744.99,72.26,-65003,-35397,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46848,7.52,0.55,12,0.15,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.10,N,032640,5000,25739 억,,154591992,N,N,1943,N,00,N 20250313,140408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10770,80,2,0.75,5822031735,541976,66.50,10700,10820,10630,13890,7490,10690,10742.23,72.27,-52903,-14702,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,47023,7.55,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,10850,-0.74,20250220,9860,9.23,20250123,12010,-10.32,20241127,9510,13.25,20240415,0.10,N,032640,5000,25739 억,,154604092,N,N,1943,N,00,N diff --git a/032680/price/prices-20250301.csv b/032680/price/prices-20250301.csv index f7fd94ec1f57..cfabf9b3b1aa 100644 --- a/032680/price/prices-20250301.csv +++ b/032680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,1,2,0.32,167823014,537521,166.20,314,317,310,410,222,316,312.22,19.88,0,60525,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,335,-2.94,0.62,12,0.51,-108.00,511.00,871,20240308,-63.61,270,20241209,17.41,467,-32.12,20250110,283,12.01,20250102,760,-58.29,20240314,270,17.41,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,-4,5,-1.27,128817344,413114,127.73,314,316,310,410,222,316,311.82,19.88,0,55683,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,329,-2.89,0.61,12,0.39,-108.00,511.00,871,20240308,-64.18,270,20241209,15.56,467,-33.19,20250110,283,10.25,20250102,760,-58.95,20240314,270,15.56,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,311,-5,5,-1.58,83179462,266271,82.33,314,316,310,410,222,316,312.39,19.88,0,47033,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,328,-2.88,0.61,12,0.25,-108.00,511.00,871,20240308,-64.29,270,20241209,15.19,467,-33.40,20250110,283,9.89,20250102,760,-59.08,20240314,270,15.19,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,130410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,-2,5,-0.63,73305046,234538,72.52,314,316,310,410,222,316,312.55,19.88,0,46946,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,332,-2.91,0.61,12,0.22,-108.00,511.00,871,20240308,-63.95,270,20241209,16.30,467,-32.76,20250110,283,10.95,20250102,760,-58.68,20240314,270,16.30,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,311,-5,5,-1.58,60927740,194985,60.29,314,316,310,410,222,316,312.47,19.88,0,51579,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,328,-2.88,0.61,12,0.18,-108.00,511.00,871,20240308,-64.29,270,20241209,15.19,467,-33.40,20250110,283,9.89,20250102,760,-59.08,20240314,270,15.19,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,110410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,313,-3,5,-0.95,28288282,90133,27.87,314,316,312,410,222,316,313.85,19.88,0,28067,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,330,-2.90,0.61,12,0.09,-108.00,511.00,871,20240308,-64.06,270,20241209,15.93,467,-32.98,20250110,283,10.60,20250102,760,-58.82,20240314,270,15.93,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,313,-3,5,-0.95,21332959,67871,20.99,314,316,312,410,222,316,314.32,19.88,0,27598,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,330,-2.90,0.61,12,0.06,-108.00,511.00,871,20240308,-64.06,270,20241209,15.93,467,-32.98,20250110,283,10.60,20250102,760,-58.82,20240314,270,15.93,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N +20250314,090413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-1,5,-0.32,682248,2178,0.67,314,316,312,410,222,316,313.25,19.88,0,-2022,326,321,315,310,304,321,310,211,94,200,200,1,1,105590764,333,-2.92,0.62,12,0.00,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,760,-58.55,20240314,270,16.67,20241209,1.96,N,032680,200,211 억,,20988011,N,N,0,N,00,N 20250313,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,-2,5,-0.63,101209879,323260,75.55,316,320,309,413,223,318,313.06,19.86,0,-87982,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,334,-2.93,0.62,12,0.31,-108.00,511.00,871,20240308,-63.72,270,20241209,17.04,467,-32.33,20250110,283,11.66,20250102,820,-61.46,20240313,270,17.04,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N 20250313,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,-6,5,-1.89,91747623,293213,68.53,316,320,309,413,223,318,312.90,19.86,0,-85277,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,329,-2.89,0.61,12,0.28,-108.00,511.00,871,20240308,-64.18,270,20241209,15.56,467,-33.19,20250110,283,10.25,20250102,820,-61.95,20240313,270,15.56,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N 20250313,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,-4,5,-1.26,54581079,173708,40.60,316,320,311,413,223,318,314.21,19.86,0,-57442,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,332,-2.91,0.61,12,0.16,-108.00,511.00,871,20240308,-63.95,270,20241209,16.30,467,-32.76,20250110,283,10.95,20250102,820,-61.71,20240313,270,16.30,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N diff --git a/032750/price/prices-20250301.csv b/032750/price/prices-20250301.csv index 1c494bcbafd2..5400b721cf7b 100644 --- a/032750/price/prices-20250301.csv +++ b/032750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-120,5,-2.76,948519179,222385,5.46,4370,4370,4210,5650,3045,4350,4265.39,0.88,0,3174,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,382,325.38,0.41,12,2.46,13.00,10228.00,5700,20240925,-25.79,3600,20241210,17.50,5640,-25.00,20250313,3910,8.18,20250203,5700,-25.79,20240925,3600,17.50,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-135,5,-3.10,913443349,214084,5.26,4370,4370,4210,5650,3045,4350,4266.75,0.88,0,3181,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,381,324.23,0.41,12,2.37,13.00,10228.00,5700,20240925,-26.05,3600,20241210,17.08,5640,-25.27,20250313,3910,7.80,20250203,5700,-26.05,20240925,3600,17.08,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-110,5,-2.53,790680129,185016,4.54,4370,4370,4215,5650,3045,4350,4273.57,0.88,0,3183,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,383,326.15,0.41,12,2.05,13.00,10228.00,5700,20240925,-25.61,3600,20241210,17.78,5640,-24.82,20250313,3910,8.44,20250203,5700,-25.61,20240925,3600,17.78,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-80,5,-1.84,726966689,169998,4.18,4370,4370,4215,5650,3045,4350,4276.32,0.88,0,4224,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,386,328.46,0.42,12,1.88,13.00,10228.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-125,5,-2.87,685443314,160267,3.94,4370,4370,4215,5650,3045,4350,4276.88,0.88,0,7593,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,382,325.00,0.41,12,1.77,13.00,10228.00,5700,20240925,-25.88,3600,20241210,17.36,5640,-25.09,20250313,3910,8.06,20250203,5700,-25.88,20240925,3600,17.36,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-85,5,-1.95,602290139,140672,3.46,4370,4370,4215,5650,3045,4350,4281.52,0.88,0,7306,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,385,328.08,0.42,12,1.56,13.00,10228.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,100412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-90,5,-2.07,516278784,120516,2.96,4370,4370,4215,5650,3045,4350,4283.90,0.88,0,7947,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,385,327.69,0.42,12,1.33,13.00,10228.00,5700,20240925,-25.26,3600,20241210,18.33,5640,-24.47,20250313,3910,8.95,20250203,5700,-25.26,20240925,3600,18.33,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N +20250314,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-70,5,-1.61,148803220,34546,0.85,4370,4370,4260,5650,3045,4350,4307.38,0.88,0,607,6090,5220,4770,3900,3450,4995,3675,45,1300,500,3040,5,1,9031122,387,329.23,0.42,12,0.38,13.00,10228.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,2.67,N,032750,500,45 억,,79714,N,N,0,N,00,N 20250313,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,5,2,0.12,21068900927,4051380,2695.62,5640,5640,4320,5640,3045,4345,5201.21,1.00,0,12119,4475,4410,4285,4220,4095,4442,4252,45,1295,500,3040,5,1,9031122,393,334.62,0.43,12,44.86,13.00,10228.00,5700,20240925,-23.68,3600,20241210,20.83,5640,-22.87,20250313,3910,11.25,20250203,5700,-23.68,20240925,3600,20.83,20241210,2.68,N,032750,500,45 억,,90043,N,N,0,N,00,N 20250313,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,40,2,0.92,20661715651,3957775,2633.34,5640,5640,4355,5640,3045,4345,5220.54,1.00,0,11199,4475,4410,4285,4220,4095,4442,4252,45,1295,500,3040,5,1,9031122,396,337.31,0.43,12,43.82,13.00,10228.00,5700,20240925,-23.07,3600,20241210,21.81,5640,-22.25,20250313,3910,12.15,20250203,5700,-23.07,20240925,3600,21.81,20241210,2.68,N,032750,500,45 억,,90043,N,N,0,N,00,N 20250313,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,220,2,5.06,20027130127,3814823,2538.22,5640,5640,4545,5640,3045,4345,5249.82,1.00,0,9367,4475,4410,4285,4220,4095,4442,4252,45,1295,500,3040,5,1,9031122,412,351.15,0.45,12,42.24,13.00,10228.00,5700,20240925,-19.91,3600,20241210,26.81,5640,-19.06,20250313,3910,16.75,20250203,5700,-19.91,20240925,3600,26.81,20241210,2.68,N,032750,500,45 억,,90043,N,N,0,N,00,N diff --git a/032790/price/prices-20250301.csv b/032790/price/prices-20250301.csv index e18382975a7b..9f9d131ffbc4 100644 --- a/032790/price/prices-20250301.csv +++ b/032790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,83342957,82836,102.69,1022,1022,1000,1314,708,1011,1006.12,0.50,0,1774,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.19,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,82361594,81866,101.49,1022,1022,1000,1314,708,1011,1006.05,0.50,0,1736,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.19,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,1,2,0.10,76028107,75614,93.74,1022,1022,1000,1314,708,1011,1005.48,0.50,0,127,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.17,-628.00,895.00,2570,20240405,-60.62,851,20250206,18.92,1209,-16.29,20250306,851,18.92,20250206,2570,-60.62,20240405,851,18.92,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,71296930,70918,87.91,1022,1022,1000,1314,708,1011,1005.34,0.50,0,-19,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.16,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,65053000,64702,80.21,1022,1022,1000,1314,708,1011,1005.42,0.50,0,-532,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.15,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,62380894,62052,76.92,1022,1022,1000,1314,708,1011,1005.30,0.50,0,-515,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.14,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-2,5,-0.20,40642619,40430,50.12,1022,1022,1000,1314,708,1011,1005.26,0.50,0,-160,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,438,-1.61,1.13,12,0.09,-628.00,895.00,2570,20240405,-60.74,851,20250206,18.57,1209,-16.54,20250306,851,18.57,20250206,2570,-60.74,20240405,851,18.57,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N +20250314,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-11,5,-1.09,5215083,5147,6.38,1022,1022,1000,1314,708,1011,1013.23,0.50,0,-1464,1054,1032,1017,995,980,1025,988,217,303,500,700,1,1,43388223,434,-1.59,1.12,12,0.01,-628.00,895.00,2570,20240405,-61.09,851,20250206,17.51,1209,-17.29,20250306,851,17.51,20250206,2570,-61.09,20240405,851,17.51,20250206,0.23,N,032790,500,216 억,,216908,N,N,0,N,00,N 20250313,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-2,5,-0.20,81361461,80612,97.15,1037,1039,1002,1316,710,1013,1009.30,0.36,0,354,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.19,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N 20250313,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-8,5,-0.79,69933392,69254,83.47,1037,1039,1002,1316,710,1013,1009.81,0.36,0,1412,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,436,-1.60,1.12,12,0.16,-628.00,895.00,2570,20240405,-60.89,851,20250206,18.10,1209,-16.87,20250306,851,18.10,20250206,2570,-60.89,20240405,851,18.10,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N 20250313,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-2,5,-0.20,53493459,52915,63.77,1037,1039,1002,1316,710,1013,1010.93,0.36,0,882,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.12,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N diff --git a/032800/price/prices-20250301.csv b/032800/price/prices-20250301.csv index f65c7ec52c1d..0fde74074b9f 100644 --- a/032800/price/prices-20250301.csv +++ b/032800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,595,6,2,1.02,37867992,63858,52.66,586,605,586,765,413,589,593.00,0.57,0,1189,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.85,0.44,06,0.14,-209.00,1344.00,2450,20240319,-75.71,496,20250217,19.96,754,-21.09,20250221,496,19.96,20250217,800,-25.62,20241101,150,296.67,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,593,4,2,0.68,35834775,60435,49.84,586,605,586,765,413,589,592.95,0.57,0,1145,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.13,-209.00,1344.00,2450,20240319,-75.80,496,20250217,19.56,754,-21.35,20250221,496,19.56,20250217,800,-25.88,20241101,150,295.33,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,594,5,2,0.85,31067760,52399,43.21,586,605,586,765,413,589,592.91,0.57,0,853,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.11,-209.00,1344.00,2450,20240319,-75.76,496,20250217,19.76,754,-21.22,20250221,496,19.76,20250217,800,-25.75,20241101,150,296.00,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,130411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,594,5,2,0.85,22800468,38481,31.74,586,605,586,765,413,589,592.51,0.57,0,4304,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.08,-209.00,1344.00,2450,20240319,-75.76,496,20250217,19.76,754,-21.22,20250221,496,19.76,20250217,800,-25.75,20241101,150,296.00,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,120414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,594,5,2,0.85,22060520,37235,30.71,586,605,586,765,413,589,592.47,0.57,0,4354,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.08,-209.00,1344.00,2450,20240319,-75.76,496,20250217,19.76,754,-21.22,20250221,496,19.76,20250217,800,-25.75,20241101,150,296.00,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,110411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,592,3,2,0.51,15597468,26313,21.70,586,605,586,765,413,589,592.77,0.57,0,-168,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,272,-2.83,0.44,06,0.06,-209.00,1344.00,2450,20240319,-75.84,496,20250217,19.35,754,-21.49,20250221,496,19.35,20250217,800,-26.00,20241101,150,294.67,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,100413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,595,6,2,1.02,11887481,20036,16.52,586,605,586,765,413,589,593.31,0.57,0,-523,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.85,0.44,06,0.04,-209.00,1344.00,2450,20240319,-75.71,496,20250217,19.96,754,-21.09,20250221,496,19.96,20250217,800,-25.62,20241101,150,296.67,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N +20250314,090414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,605,16,2,2.72,1119236,1858,1.53,586,605,586,765,413,589,602.39,0.57,0,-8,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,278,-2.89,0.45,06,0.00,-209.00,1344.00,2450,20240319,-75.31,496,20250217,21.98,754,-19.76,20250221,496,21.98,20250217,800,-24.38,20241101,150,303.33,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N 20250313,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,7,2,1.20,69947573,119976,92.95,577,590,577,756,408,582,583.01,0.47,0,9337,604,593,584,573,564,588,568,230,174,500,340,1,1,45957058,271,-2.82,0.44,06,0.26,-209.00,1344.00,2450,20240319,-75.96,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,N,032800,500,229 억,,216331,N,N,0,N,00,N 20250313,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,588,6,2,1.03,67242350,115375,89.38,577,590,577,756,408,582,582.82,0.47,0,8813,604,593,584,573,564,588,568,230,174,500,340,1,1,45957058,270,-2.81,0.44,06,0.25,-209.00,1344.00,2450,20240319,-76.00,496,20250217,18.55,754,-22.02,20250221,496,18.55,20250217,800,-26.50,20241101,150,292.00,20240906,0.00,N,032800,500,229 억,,216331,N,N,0,N,00,N 20250313,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,583,1,2,0.17,52796017,90722,70.29,577,590,577,756,408,582,581.95,0.47,0,-8317,604,593,584,573,564,588,568,230,174,500,340,1,1,45957058,268,-2.79,0.43,06,0.20,-209.00,1344.00,2450,20240319,-76.20,496,20250217,17.54,754,-22.68,20250221,496,17.54,20250217,800,-27.12,20241101,150,288.67,20240906,0.00,N,032800,500,229 억,,216331,N,N,0,N,00,N diff --git a/032820/price/prices-20250301.csv b/032820/price/prices-20250301.csv index 9fd090b7b417..08ce54da4169 100644 --- a/032820/price/prices-20250301.csv +++ b/032820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2010,21,2,1.06,4052301118,2008634,81.49,1995,2045,1995,2585,1393,1989,2017.45,2.22,0,151318,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3310,60.91,2.99,12,1.22,33.00,672.00,3300,20240718,-39.09,1265,20240306,58.89,2370,-15.19,20250218,1659,21.16,20250102,3300,-39.09,20240718,1299,54.73,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,150415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2010,21,2,1.06,3867147289,1916638,77.75,1995,2045,1995,2585,1393,1989,2017.68,2.22,0,149106,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3310,60.91,2.99,12,1.16,33.00,672.00,3300,20240718,-39.09,1265,20240306,58.89,2370,-15.19,20250218,1659,21.16,20250102,3300,-39.09,20240718,1299,54.73,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,140412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,36,2,1.81,3526333404,1747763,70.90,1995,2045,1995,2585,1393,1989,2017.63,2.22,0,154334,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3335,61.36,3.01,12,1.06,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,130412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,36,2,1.81,3162767421,1567888,63.61,1995,2045,1995,2585,1393,1989,2017.22,2.22,0,88763,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3335,61.36,3.01,12,0.95,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,120414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,36,2,1.81,2969537408,1472236,59.73,1995,2045,1995,2585,1393,1989,2017.03,2.22,0,77653,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3335,61.36,3.01,12,0.89,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,110411,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,36,2,1.81,2504520467,1242537,50.41,1995,2045,1995,2585,1393,1989,2015.66,2.22,0,18177,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3335,61.36,3.01,12,0.75,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,100413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2005,16,2,0.80,1456464160,722416,29.31,1995,2045,1995,2585,1393,1989,2016.12,2.22,0,75841,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3302,60.76,2.98,12,0.44,33.00,672.00,3300,20240718,-39.24,1265,20240306,58.50,2370,-15.40,20250218,1659,20.86,20250102,3300,-39.24,20240718,1299,54.35,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N +20250314,090414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2030,41,2,2.06,637540314,315051,12.78,1995,2045,1995,2585,1393,1989,2023.65,2.22,0,158112,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3343,61.52,3.02,12,0.19,33.00,672.00,3300,20240718,-38.48,1265,20240306,60.47,2370,-14.35,20250218,1659,22.36,20250102,3300,-38.48,20240718,1299,56.27,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N 20250313,160410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1989,-36,5,-1.78,4901147240,2430112,102.10,2025,2060,1985,2630,1420,2025,2016.85,2.52,0,-598923,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3264,60.27,2.96,12,1.48,33.00,672.00,3300,20240718,-39.73,1265,20240306,57.23,2370,-16.08,20250218,1659,19.89,20250102,3300,-39.73,20240718,1299,53.12,20240419,3.95,N,032820,500,820 억,,4132963,N,N,76,N,00,N 20250313,150410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1994,-31,5,-1.53,4691200453,2324597,97.66,2025,2060,1985,2630,1420,2025,2018.06,2.52,0,-572402,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3272,60.42,2.97,12,1.42,33.00,672.00,3300,20240718,-39.58,1265,20240306,57.63,2370,-15.86,20250218,1659,20.19,20250102,3300,-39.58,20240718,1299,53.50,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N 20250313,140410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1997,-28,5,-1.38,3893536191,1924193,80.84,2025,2060,1993,2630,1420,2025,2023.46,2.52,0,-476731,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3277,60.52,2.97,12,1.17,33.00,672.00,3300,20240718,-39.48,1265,20240306,57.87,2370,-15.74,20250218,1659,20.37,20250102,3300,-39.48,20240718,1299,53.73,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N diff --git a/032830/price/prices-20250301.csv b/032830/price/prices-20250301.csv index 61e74863f8b9..79a736ae6f4e 100644 --- a/032830/price/prices-20250301.csv +++ b/032830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82000,-1100,5,-1.32,17464279100,212838,62.40,83400,83400,81600,108000,58200,83100,82054.28,21.60,0,-32867,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164000,8.65,0.37,12,0.11,9477.00,222741.00,111000,20241118,-26.13,76600,20240419,7.05,103700,-20.93,20250217,81000,1.23,20250124,111000,-26.13,20241118,76600,7.05,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,1649,N,00,N +20250314,150415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,-900,5,-1.08,15431290200,188062,55.14,83400,83400,81600,108000,58200,83100,82054.21,21.60,0,-27383,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164400,8.67,0.37,12,0.09,9477.00,222741.00,111000,20241118,-25.95,76600,20240419,7.31,103700,-20.73,20250217,81000,1.48,20250124,111000,-25.95,20241118,76600,7.31,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,140412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,81800,-1300,5,-1.56,13232156550,161210,47.26,83400,83400,81600,108000,58200,83100,82080.18,21.60,0,-25426,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,163600,8.63,0.37,12,0.08,9477.00,222741.00,111000,20241118,-26.31,76600,20240419,6.79,103700,-21.12,20250217,81000,0.99,20250124,111000,-26.31,20241118,76600,6.79,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,130412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82100,-1000,5,-1.20,11512838050,140221,41.11,83400,83400,81600,108000,58200,83100,82104.87,21.60,0,-24277,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164200,8.66,0.37,12,0.07,9477.00,222741.00,111000,20241118,-26.04,76600,20240419,7.18,103700,-20.83,20250217,81000,1.36,20250124,111000,-26.04,20241118,76600,7.18,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,120415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82400,-700,5,-0.84,10102381550,123061,36.08,83400,83400,81600,108000,58200,83100,82092.38,21.60,0,-25365,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164800,8.69,0.37,12,0.06,9477.00,222741.00,111000,20241118,-25.77,76600,20240419,7.57,103700,-20.54,20250217,81000,1.73,20250124,111000,-25.77,20241118,76600,7.57,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,110412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82400,-700,5,-0.84,8519442800,103846,30.45,83400,83400,81600,108000,58200,83100,82039.09,21.60,0,-26244,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164800,8.69,0.37,12,0.05,9477.00,222741.00,111000,20241118,-25.77,76600,20240419,7.57,103700,-20.54,20250217,81000,1.73,20250124,111000,-25.77,20241118,76600,7.57,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,100414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82300,-800,5,-0.96,6521940550,79528,23.32,83400,83400,81600,108000,58200,83100,82007.95,21.60,0,-24793,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,164600,8.68,0.37,12,0.04,9477.00,222741.00,111000,20241118,-25.86,76600,20240419,7.44,103700,-20.64,20250217,81000,1.60,20250124,111000,-25.86,20241118,76600,7.44,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N +20250314,090414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,81800,-1300,5,-1.56,1411321000,17101,5.01,83400,83400,81700,108000,58200,83100,82528.20,21.60,0,-9384,86033,84566,83533,82066,81033,84050,81550,1000,24900,500,63150,100,1,200000000,163600,8.63,0.37,12,0.01,9477.00,222741.00,111000,20241118,-26.31,76600,20240419,6.79,103700,-21.12,20250217,81000,0.99,20250124,111000,-26.31,20241118,76600,6.79,20240419,0.04,N,032830,500,1000 억,,43192275,N,N,10378,N,00,N 20250313,160410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83100,-1000,5,-1.19,28381290650,340839,143.27,84100,85000,82500,109300,58900,84100,83268.98,21.58,0,-10806,85700,84900,83800,83000,81900,85300,83400,1000,25200,500,63910,100,1,200000000,166200,8.77,0.37,12,0.17,9477.00,222741.00,111000,20241118,-25.14,76600,20240419,8.49,103700,-19.86,20250217,81000,2.59,20250124,111000,-25.14,20241118,76600,8.49,20240419,0.04,N,032830,500,1000 억,,43152003,N,N,10320,N,00,N 20250313,150411,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,-1200,5,-1.43,21556289400,258647,108.72,84100,85000,82500,109300,58900,84100,83342.51,21.58,0,-21790,85700,84900,83800,83000,81900,85300,83400,1000,25200,500,63910,100,1,200000000,165800,8.75,0.37,12,0.13,9477.00,222741.00,111000,20241118,-25.32,76600,20240419,8.22,103700,-20.06,20250217,81000,2.35,20250124,111000,-25.32,20241118,76600,8.22,20240419,0.04,N,032830,500,1000 억,,43152003,N,N,830,N,00,N 20250313,140410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83000,-1100,5,-1.31,18859992250,226195,95.08,84100,85000,82500,109300,58900,84100,83379.35,21.58,0,-22448,85700,84900,83800,83000,81900,85300,83400,1000,25200,500,63910,100,1,200000000,166000,8.76,0.37,12,0.11,9477.00,222741.00,111000,20241118,-25.23,76600,20240419,8.36,103700,-19.96,20250217,81000,2.47,20250124,111000,-25.23,20241118,76600,8.36,20240419,0.04,N,032830,500,1000 억,,43152003,N,N,830,N,00,N diff --git a/032850/price/prices-20250301.csv b/032850/price/prices-20250301.csv index 0cfa25a301eb..c17e668a49f3 100644 --- a/032850/price/prices-20250301.csv +++ b/032850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,172479185,35410,72.80,4865,4905,4850,6300,3395,4850,4870.92,2.25,0,5684,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,810,14.62,1.19,12,0.21,333.00,4096.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7220,-32.55,20240314,4405,10.56,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,25,2,0.52,161972140,33253,68.37,4865,4905,4850,6300,3395,4850,4870.90,2.25,0,4818,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,810,14.64,1.19,12,0.20,333.00,4096.00,8290,20240306,-41.19,4405,20241209,10.67,5400,-9.72,20250226,4715,3.39,20250203,7220,-32.48,20240314,4405,10.67,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,5,2,0.10,145938240,29961,61.60,4865,4905,4850,6300,3395,4850,4870.94,2.25,0,2791,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,807,14.58,1.19,12,0.18,333.00,4096.00,8290,20240306,-41.44,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,7220,-32.76,20240314,4405,10.22,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,130412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,5,2,0.10,123141915,25277,51.97,4865,4905,4850,6300,3395,4850,4871.70,2.25,0,1629,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,807,14.58,1.19,12,0.15,333.00,4096.00,8290,20240306,-41.44,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,7220,-32.76,20240314,4405,10.22,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,120415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,105804490,21708,44.63,4865,4905,4850,6300,3395,4850,4873.99,2.25,0,1912,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,809,14.61,1.19,12,0.13,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7220,-32.62,20240314,4405,10.44,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,94840120,19450,39.99,4865,4905,4855,6300,3395,4850,4876.10,2.25,0,1523,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,809,14.61,1.19,12,0.12,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7220,-32.62,20240314,4405,10.44,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,35,2,0.72,61276875,12557,25.82,4865,4905,4865,6300,3395,4850,4879.90,2.25,0,3143,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,812,14.67,1.19,12,0.08,333.00,4096.00,8290,20240306,-41.07,4405,20241209,10.90,5400,-9.54,20250226,4715,3.61,20250203,7220,-32.34,20240314,4405,10.90,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N +20250314,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,3670645,753,1.55,4865,4880,4865,6300,3395,4850,4874.69,2.25,0,298,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,810,14.62,1.19,12,0.00,333.00,4096.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7220,-32.55,20240314,4405,10.56,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N 20250313,160410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,0,3,0.00,234484163,48140,138.34,4860,4910,4850,6300,3395,4850,4871.02,2.19,0,1704,4903,4876,4863,4836,4823,4870,4830,83,1450,500,3100,5,1,16623293,806,14.56,1.18,12,0.29,333.00,4096.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7340,-33.92,20240313,4405,10.10,20241209,3.80,N,032850,500,83 억,,363341,N,N,0,N,00,N 20250313,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,190649368,39108,112.38,4860,4910,4850,6300,3395,4850,4874.95,2.19,0,2111,4903,4876,4863,4836,4823,4870,4830,83,1450,500,3100,5,1,16623293,809,14.61,1.19,12,0.24,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7340,-33.72,20240313,4405,10.44,20241209,3.80,N,032850,500,83 억,,363341,N,N,0,N,00,N 20250313,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,25,2,0.52,154887028,31751,91.24,4860,4910,4850,6300,3395,4850,4878.19,2.19,0,566,4903,4876,4863,4836,4823,4870,4830,83,1450,500,3100,5,1,16623293,810,14.64,1.19,12,0.19,333.00,4096.00,8290,20240306,-41.19,4405,20241209,10.67,5400,-9.72,20250226,4715,3.39,20250203,7340,-33.58,20240313,4405,10.67,20241209,3.80,N,032850,500,83 억,,363341,N,N,0,N,00,N diff --git a/032860/price/prices-20250301.csv b/032860/price/prices-20250301.csv index 7b5b81a42b3b..9f1b149f956a 100644 --- a/032860/price/prices-20250301.csv +++ b/032860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160413,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,10,2,0.78,78462425,60820,107.52,1287,1300,1285,1677,903,1290,1290.08,0.20,0,-9111,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,525,-9.92,0.99,12,0.15,-131.00,1319.00,3995,20241022,-67.46,1161,20241227,11.97,1475,-11.86,20250310,1170,11.11,20250305,3995,-67.46,20241022,1161,11.97,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,150416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1286,-4,5,-0.31,57369925,44595,78.84,1287,1288,1285,1677,903,1290,1286.47,0.20,0,-6701,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,519,-9.82,0.97,12,0.11,-131.00,1319.00,3995,20241022,-67.81,1161,20241227,10.77,1475,-12.81,20250310,1170,9.91,20250305,3995,-67.81,20241022,1161,10.77,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,140412,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,52773761,41021,72.52,1287,1288,1285,1677,903,1290,1286.51,0.20,0,-6141,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,520,-9.82,0.98,12,0.10,-131.00,1319.00,3995,20241022,-67.78,1161,20241227,10.85,1475,-12.75,20250310,1170,10.00,20250305,3995,-67.78,20241022,1161,10.85,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,130412,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,41935703,32591,57.62,1287,1288,1285,1677,903,1290,1286.73,0.20,0,-4881,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,520,-9.82,0.98,12,0.08,-131.00,1319.00,3995,20241022,-67.78,1161,20241227,10.85,1475,-12.75,20250310,1170,10.00,20250305,3995,-67.78,20241022,1161,10.85,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,120415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,31390025,24397,43.13,1287,1288,1285,1677,903,1290,1286.63,0.20,0,-3661,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,520,-9.82,0.98,12,0.06,-131.00,1319.00,3995,20241022,-67.78,1161,20241227,10.85,1475,-12.75,20250310,1170,10.00,20250305,3995,-67.78,20241022,1161,10.85,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,110412,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1285,-5,5,-0.39,27020557,21004,37.13,1287,1288,1285,1677,903,1290,1286.45,0.20,0,-2981,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,519,-9.81,0.97,12,0.05,-131.00,1319.00,3995,20241022,-67.83,1161,20241227,10.68,1475,-12.88,20250310,1170,9.83,20250305,3995,-67.83,20241022,1161,10.68,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,100414,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1288,-2,5,-0.16,13325027,10346,18.29,1287,1288,1287,1677,903,1290,1287.94,0.20,0,-1521,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,520,-9.83,0.98,12,0.03,-131.00,1319.00,3995,20241022,-67.76,1161,20241227,10.94,1475,-12.68,20250310,1170,10.09,20250305,3995,-67.76,20241022,1161,10.94,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y +20250314,090415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,799227,621,1.10,1287,1287,1287,1677,903,1290,1287.00,0.20,0,-91,1313,1301,1288,1276,1263,1295,1270,202,387,500,770,1,1,40395863,520,-9.82,0.98,12,0.00,-131.00,1319.00,3995,20241022,-67.78,1161,20241227,10.85,1475,-12.75,20250310,1170,10.00,20250305,3995,-67.78,20241022,1161,10.85,20241227,0.00,N,032860,500,201 억,,79826,N,N,0,N,00,Y 20250313,160411,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,-1,5,-0.08,70209237,54765,54.01,1291,1300,1275,1678,904,1291,1282.01,0.22,0,-9682,1383,1336,1313,1266,1243,1325,1255,202,387,500,770,1,1,40395863,521,-9.85,0.98,12,0.14,-131.00,1319.00,3995,20241022,-67.71,1161,20241227,11.11,1475,-12.54,20250310,1170,10.26,20250305,3995,-67.71,20241022,1161,11.11,20241227,0.00,N,032860,500,201 억,,89769,N,N,0,N,00,Y 20250313,150411,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,-1,5,-0.08,68458707,53408,52.67,1291,1300,1275,1678,904,1291,1281.81,0.22,0,-9653,1383,1336,1313,1266,1243,1325,1255,202,387,500,770,1,1,40395863,521,-9.85,0.98,12,0.13,-131.00,1319.00,3995,20241022,-67.71,1161,20241227,11.11,1475,-12.54,20250310,1170,10.26,20250305,3995,-67.71,20241022,1161,11.11,20241227,0.00,N,032860,500,201 억,,89769,N,N,0,N,00,Y 20250313,140411,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1279,-12,5,-0.93,66110907,51588,50.88,1291,1300,1275,1678,904,1291,1281.52,0.22,0,-9293,1383,1336,1313,1266,1243,1325,1255,202,387,500,770,1,1,40395863,517,-9.76,0.97,12,0.13,-131.00,1319.00,3995,20241022,-67.98,1161,20241227,10.16,1475,-13.29,20250310,1170,9.32,20250305,3995,-67.98,20241022,1161,10.16,20241227,0.00,N,032860,500,201 억,,89769,N,N,0,N,00,Y diff --git a/032940/price/prices-20250301.csv b/032940/price/prices-20250301.csv index ed80fd888948..4e76f308101c 100644 --- a/032940/price/prices-20250301.csv +++ b/032940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,130,2,3.43,678466921,173934,208.77,3750,3960,3750,4925,2655,3790,3900.70,1.67,0,28554,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,713,-24.05,0.29,12,0.96,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,100,2,2.64,598825728,153502,184.25,3750,3960,3750,4925,2655,3790,3901.09,1.67,0,24555,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,708,-23.87,0.28,12,0.84,-163.00,13720.00,6840,20240614,-43.13,2915,20241210,33.45,4670,-16.70,20250221,3225,20.62,20250203,6840,-43.13,20240614,2915,33.45,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,140,2,3.69,520330403,133411,160.13,3750,3960,3750,4925,2655,3790,3900.21,1.67,0,16795,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,715,-24.11,0.29,12,0.73,-163.00,13720.00,6840,20240614,-42.54,2915,20241210,34.82,4670,-15.85,20250221,3225,21.86,20250203,6840,-42.54,20240614,2915,34.82,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,155,2,4.09,459111443,117847,141.45,3750,3960,3750,4925,2655,3790,3895.83,1.67,0,14116,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,718,-24.20,0.29,12,0.65,-163.00,13720.00,6840,20240614,-42.32,2915,20241210,35.33,4670,-15.52,20250221,3225,22.33,20250203,6840,-42.32,20240614,2915,35.33,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,135,2,3.56,374735128,96425,115.74,3750,3960,3750,4925,2655,3790,3886.29,1.67,0,12013,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,714,-24.08,0.29,12,0.53,-163.00,13720.00,6840,20240614,-42.62,2915,20241210,34.65,4670,-15.95,20250221,3225,21.71,20250203,6840,-42.62,20240614,2915,34.65,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,105,2,2.77,241311745,62480,74.99,3750,3920,3750,4925,2655,3790,3862.22,1.67,0,8283,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,709,-23.90,0.28,12,0.34,-163.00,13720.00,6840,20240614,-43.06,2915,20241210,33.62,4670,-16.60,20250221,3225,20.78,20250203,6840,-43.06,20240614,2915,33.62,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,95,2,2.51,179794355,46644,55.99,3750,3920,3750,4925,2655,3790,3854.61,1.67,0,6096,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,707,-23.83,0.28,12,0.26,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N +20250314,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,50,2,1.32,32882315,8691,10.43,3750,3840,3750,4925,2655,3790,3783.49,1.67,0,2156,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,699,-23.56,0.28,12,0.05,-163.00,13720.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3225,19.07,20250203,6840,-43.86,20240614,2915,31.73,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N 20250313,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-95,5,-2.45,318099676,83093,74.50,3890,3900,3770,5050,2720,3885,3827.70,1.69,0,-5310,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,690,-23.25,0.28,12,0.46,-163.00,13720.00,6840,20240614,-44.59,2915,20241210,30.02,4670,-18.84,20250221,3225,17.52,20250203,6840,-44.59,20240614,2915,30.02,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N 20250313,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-105,5,-2.70,296726291,77444,69.44,3890,3900,3775,5050,2720,3885,3830.95,1.69,0,-5068,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,688,-23.19,0.28,12,0.43,-163.00,13720.00,6840,20240614,-44.74,2915,20241210,29.67,4670,-19.06,20250221,3225,17.21,20250203,6840,-44.74,20240614,2915,29.67,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N 20250313,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-85,5,-2.19,274665206,71616,64.21,3890,3900,3780,5050,2720,3885,3834.70,1.69,0,-2896,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,691,-23.31,0.28,12,0.39,-163.00,13720.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3225,17.83,20250203,6840,-44.44,20240614,2915,30.36,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N diff --git a/032960/price/prices-20250301.csv b/032960/price/prices-20250301.csv index 832b2c31dac9..163f65c244a7 100644 --- a/032960/price/prices-20250301.csv +++ b/032960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,30,2,0.29,2051240,199,14.09,10210,10340,10130,13370,7210,10290,10307.74,0.37,0,-29,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,411,18.46,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.85,9492,20241209,8.72,10660,-3.19,20250108,9780,5.52,20250207,14370,-28.18,20240507,9780,5.52,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,20,2,0.19,1545570,150,10.62,10210,10340,10130,13370,7210,10290,10303.80,0.37,0,-27,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,411,18.44,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.92,9492,20241209,8.62,10660,-3.28,20250108,9780,5.42,20250207,14370,-28.25,20240507,9780,5.42,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,30,2,0.29,1401330,136,9.63,10210,10340,10130,13370,7210,10290,10303.90,0.37,0,-27,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,411,18.46,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.85,9492,20241209,8.72,10660,-3.19,20250108,9780,5.52,20250207,14370,-28.18,20240507,9780,5.52,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,50,2,0.49,1360010,132,9.35,10210,10340,10130,13370,7210,10290,10303.11,0.37,0,-26,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,412,18.50,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.71,9492,20241209,8.93,10660,-3.00,20250108,9780,5.73,20250207,14370,-28.04,20240507,9780,5.73,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,40,2,0.39,1339340,130,9.21,10210,10330,10130,13370,7210,10290,10302.62,0.37,0,-26,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,412,18.48,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,40,2,0.39,337330,33,2.34,10210,10330,10130,13370,7210,10290,10222.12,0.37,0,-9,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,412,18.48,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,-10,5,-0.10,223770,22,1.56,10210,10280,10130,13370,7210,10290,10171.36,0.37,0,0,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N +20250314,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,0,3,0.00,0,0,0.00,0,0,0,13370,7210,10290,0.00,0.37,0,0,10403,10346,10273,10216,10143,10375,10245,52,3080,500,7200,10,1,3986323,410,18.41,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.07,9492,20241209,8.41,10660,-3.47,20250108,9780,5.21,20250207,14370,-28.39,20240507,9780,5.21,20250207,0.90,N,032960,500,52 억,,14756,N,N,0,N,00,N 20250313,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,90,2,0.88,14527850,1412,338.61,10220,10330,10200,13260,7140,10200,10288.85,0.37,0,13,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,410,18.41,0.61,12,0.04,559.00,16899.00,13918,20240507,-26.07,9492,20241209,8.41,10660,-3.47,20250108,9780,5.21,20250207,14370,-28.39,20240507,9780,5.21,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N 20250313,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,60,2,0.59,14424860,1402,336.21,10220,10330,10200,13260,7140,10200,10288.77,0.37,0,13,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,409,18.35,0.61,12,0.04,559.00,16899.00,13918,20240507,-26.28,9492,20241209,8.09,10660,-3.75,20250108,9780,4.91,20250207,14370,-28.60,20240507,9780,4.91,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N 20250313,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,130,2,1.27,5272170,512,122.78,10220,10330,10220,13260,7140,10200,10297.21,0.37,0,3,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,412,18.48,0.61,12,0.01,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N diff --git a/032980/price/prices-20250301.csv b/032980/price/prices-20250301.csv index 827991d29b25..3d605339cf52 100644 --- a/032980/price/prices-20250301.csv +++ b/032980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,150416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,140413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,130413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,120416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,110413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,100415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250314,090416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250313,160412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N 20250313,150412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N 20250313,140411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N diff --git a/033050/price/prices-20250301.csv b/033050/price/prices-20250301.csv index 9592833421ee..836ab3ad318f 100644 --- a/033050/price/prices-20250301.csv +++ b/033050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-10,5,-1.21,15785742,19365,219.56,817,822,809,1071,577,824,815.17,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,265,10.85,0.50,12,0.06,75.00,1635.00,1112,20240312,-26.80,698,20240805,16.62,893,-8.85,20250210,798,2.01,20250102,1059,-23.14,20240314,698,16.62,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,15181754,18623,211.15,817,822,809,1071,577,824,815.22,0.21,0,110,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,267,10.95,0.50,12,0.06,75.00,1635.00,1112,20240312,-26.17,698,20240805,17.62,893,-8.06,20250210,798,2.88,20250102,1059,-22.47,20240314,698,17.62,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-6,5,-0.73,8031636,9842,111.59,817,822,810,1071,577,824,816.06,0.21,0,334,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,266,10.91,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.44,698,20240805,17.19,893,-8.40,20250210,798,2.51,20250102,1059,-22.76,20240314,698,17.19,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,7144231,8759,99.31,817,822,810,1071,577,824,815.64,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,267,10.95,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.17,698,20240805,17.62,893,-8.06,20250210,798,2.88,20250102,1059,-22.47,20240314,698,17.62,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,6776459,8311,94.23,817,822,810,1071,577,824,815.36,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,267,10.95,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.17,698,20240805,17.62,893,-8.06,20250210,798,2.88,20250102,1059,-22.47,20240314,698,17.62,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,6107108,7491,84.93,817,822,810,1071,577,824,815.26,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,267,10.95,0.50,12,0.02,75.00,1635.00,1112,20240312,-26.17,698,20240805,17.62,893,-8.06,20250210,798,2.88,20250102,1059,-22.47,20240314,698,17.62,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-6,5,-0.73,3936028,4844,54.92,817,818,810,1071,577,824,812.56,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,266,10.91,0.50,12,0.01,75.00,1635.00,1112,20240312,-26.44,698,20240805,17.19,893,-8.40,20250210,798,2.51,20250102,1059,-22.76,20240314,698,17.19,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N +20250314,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-7,5,-0.85,1634,2,0.02,817,817,817,1071,577,824,817.00,0.21,0,0,836,830,823,817,810,833,820,326,247,1000,560,1,1,32579342,266,10.89,0.50,12,0.00,75.00,1635.00,1112,20240312,-26.53,698,20240805,17.05,893,-8.51,20250210,798,2.38,20250102,1059,-22.85,20240314,698,17.05,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N 20250313,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-1,5,-0.12,7225593,8820,387.52,818,829,816,1072,578,825,819.23,0.20,0,-149,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,268,10.99,0.50,12,0.03,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1068,-22.85,20240313,698,18.05,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N 20250313,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-7,5,-0.85,6967668,8507,373.77,818,829,816,1072,578,825,819.05,0.20,0,133,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,266,10.91,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.44,698,20240805,17.19,893,-8.40,20250210,798,2.51,20250102,1068,-23.41,20240313,698,17.19,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N 20250313,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-8,5,-0.97,6963568,8502,373.55,818,829,817,1072,578,825,819.05,0.20,0,133,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,266,10.89,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.53,698,20240805,17.05,893,-8.51,20250210,798,2.38,20250102,1068,-23.50,20240313,698,17.05,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N diff --git a/033100/price/prices-20250301.csv b/033100/price/prices-20250301.csv index e7b3f982a009..294e79544d30 100644 --- a/033100/price/prices-20250301.csv +++ b/033100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38250,750,2,2.00,3218138825,84293,49.39,37550,38450,37550,48750,26250,37500,38178.75,16.89,0,12908,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6144,10.90,4.92,12,0.52,3510.00,7770.00,100700,20240711,-62.02,21750,20240304,75.86,64200,-40.42,20250123,35600,7.44,20250311,100700,-62.02,20240711,31300,22.20,20240314,4.98,N,033100,500,80 억,,2712933,N,N,486,N,00,N +20250314,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38150,650,2,1.73,2945474800,77153,45.21,37550,38450,37550,48750,26250,37500,38178.03,16.89,0,12914,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6128,10.87,4.91,12,0.48,3510.00,7770.00,100700,20240711,-62.12,21750,20240304,75.40,64200,-40.58,20250123,35600,7.16,20250311,100700,-62.12,20240711,31300,21.88,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,140414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38350,850,2,2.27,2499363400,65483,38.37,37550,38450,37550,48750,26250,37500,38169.25,16.89,0,14138,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6160,10.93,4.94,12,0.41,3510.00,7770.00,100700,20240711,-61.92,21750,20240304,76.32,64200,-40.26,20250123,35600,7.72,20250311,100700,-61.92,20240711,31300,22.52,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,130414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,800,2,2.13,2177559425,57089,33.45,37550,38450,37550,48750,26250,37500,38144.48,16.89,0,9832,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6152,10.91,4.93,12,0.36,3510.00,7770.00,100700,20240711,-61.97,21750,20240304,76.09,64200,-40.34,20250123,35600,7.58,20250311,100700,-61.97,20240711,31300,22.36,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,120416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38250,750,2,2.00,1877457475,49256,28.86,37550,38450,37550,48750,26250,37500,38117.70,16.89,0,9751,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6144,10.90,4.92,12,0.31,3510.00,7770.00,100700,20240711,-62.02,21750,20240304,75.86,64200,-40.42,20250123,35600,7.44,20250311,100700,-62.02,20240711,31300,22.20,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,110414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38200,700,2,1.87,1526875850,40091,23.49,37550,38450,37550,48750,26250,37500,38086.86,16.89,0,8163,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6136,10.88,4.92,12,0.25,3510.00,7770.00,100700,20240711,-62.07,21750,20240304,75.63,64200,-40.50,20250123,35600,7.30,20250311,100700,-62.07,20240711,31300,22.04,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,100416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38050,550,2,1.47,1051024150,27557,16.15,37550,38450,37550,48750,26250,37500,38142.57,16.89,0,4744,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6112,10.84,4.90,12,0.17,3510.00,7770.00,100700,20240711,-62.21,21750,20240304,74.94,64200,-40.73,20250123,35600,6.88,20250311,100700,-62.21,20240711,31300,21.57,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N +20250314,090416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37950,450,2,1.20,86101300,2281,1.34,37550,37950,37550,48750,26250,37500,37759.70,16.89,0,375,39566,38532,37916,36882,36266,38225,36575,80,11250,500,26250,50,1,16062409,6096,10.81,4.88,12,0.01,3510.00,7770.00,100700,20240711,-62.31,21750,20240304,74.48,64200,-40.89,20250123,35600,6.60,20250311,100700,-62.31,20240711,31300,21.25,20240314,4.98,N,033100,500,80 억,,2712933,N,N,2050,N,00,N 20250313,160412,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37500,-400,5,-1.06,6461556275,169666,126.62,38000,38950,37300,49250,26550,37900,38085.39,16.95,0,-28356,39266,38582,37616,36932,35966,38925,37275,80,11350,500,26530,50,1,16062409,6023,10.68,4.83,12,1.06,3510.00,7770.00,100700,20240711,-62.76,20750,20240229,80.72,64200,-41.59,20250123,35600,5.34,20250311,100700,-62.76,20240711,30600,22.55,20240313,5.02,N,033100,500,80 억,,2722902,N,N,2050,N,00,N 20250313,150413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37650,-250,5,-0.66,5431915325,142221,106.14,38000,38950,37300,49250,26550,37900,38193.48,16.95,0,-22039,39266,38582,37616,36932,35966,38925,37275,80,11350,500,26530,50,1,16062409,6047,10.73,4.85,12,0.89,3510.00,7770.00,100700,20240711,-62.61,20750,20240229,81.45,64200,-41.36,20250123,35600,5.76,20250311,100700,-62.61,20240711,30600,23.04,20240313,5.02,N,033100,500,80 억,,2722902,N,N,0,N,00,N 20250313,140412,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37700,-200,5,-0.53,5066995250,132512,98.89,38000,38950,37300,49250,26550,37900,38238.01,16.95,0,-23458,39266,38582,37616,36932,35966,38925,37275,80,11350,500,26530,50,1,16062409,6056,10.74,4.85,12,0.82,3510.00,7770.00,100700,20240711,-62.56,20750,20240229,81.69,64200,-41.28,20250123,35600,5.90,20250311,100700,-62.56,20240711,30600,23.20,20240313,5.02,N,033100,500,80 억,,2722902,N,N,0,N,00,N diff --git a/033130/price/prices-20250301.csv b/033130/price/prices-20250301.csv index 2144fcad5794..a3bb36331973 100644 --- a/033130/price/prices-20250301.csv +++ b/033130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,14,2,0.83,155408845,91742,65.97,1687,1707,1681,2195,1185,1692,1693.98,3.61,42683,42851,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,633,18.54,0.75,12,0.25,92.00,2288.00,2400,20241031,-28.92,1440,20240805,18.47,1845,-7.53,20250225,1626,4.92,20250203,2400,-28.92,20241031,1440,18.47,20240805,2.56,N,033130,500,185 억,,657160,N,N,0,N,00,N +20250314,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,12,2,0.71,130773821,77291,55.58,1687,1706,1681,2195,1185,1692,1691.97,3.58,36808,36808,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,632,18.52,0.74,12,0.21,92.00,2288.00,2400,20241031,-29.00,1440,20240805,18.33,1845,-7.64,20250225,1626,4.80,20250203,2400,-29.00,20241031,1440,18.33,20240805,2.56,N,033130,500,185 억,,651285,N,N,0,N,00,N +20250314,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,11,2,0.65,122223428,72267,51.97,1687,1706,1681,2195,1185,1692,1691.28,3.58,35799,35799,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,632,18.51,0.74,12,0.19,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1845,-7.70,20250225,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.56,N,033130,500,185 억,,650276,N,N,0,N,00,N +20250314,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,8,2,0.47,114025061,67450,48.50,1687,1706,1681,2195,1185,1692,1690.51,3.56,32060,32060,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,631,18.48,0.74,12,0.18,92.00,2288.00,2400,20241031,-29.17,1440,20240805,18.06,1845,-7.86,20250225,1626,4.55,20250203,2400,-29.17,20241031,1440,18.06,20240805,2.56,N,033130,500,185 억,,646537,N,N,0,N,00,N +20250314,120417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,4,2,0.24,110009539,65087,46.81,1687,1706,1681,2195,1185,1692,1690.19,3.56,32223,32088,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,629,18.43,0.74,12,0.18,92.00,2288.00,2400,20241031,-29.33,1440,20240805,17.78,1845,-8.08,20250225,1626,4.31,20250203,2400,-29.33,20241031,1440,17.78,20240805,2.56,N,033130,500,185 억,,646700,N,N,0,N,00,N +20250314,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,2,2,0.12,107547965,63637,45.76,1687,1706,1681,2195,1185,1692,1690.02,3.55,31496,31496,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,629,18.41,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.42,1440,20240805,17.64,1845,-8.18,20250225,1626,4.18,20250203,2400,-29.42,20241031,1440,17.64,20240805,2.56,N,033130,500,185 억,,645973,N,N,0,N,00,N +20250314,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,7,2,0.41,90165244,53371,38.38,1687,1706,1681,2195,1185,1692,1689.41,3.54,29317,29317,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,631,18.47,0.74,12,0.14,92.00,2288.00,2400,20241031,-29.21,1440,20240805,17.99,1845,-7.91,20250225,1626,4.49,20250203,2400,-29.21,20241031,1440,17.99,20240805,2.56,N,033130,500,185 억,,643794,N,N,0,N,00,N +20250314,090416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,2,2,0.12,4338299,2571,1.85,1687,1694,1687,2195,1185,1692,1687.40,3.38,278,173,1749,1720,1706,1677,1663,1713,1670,186,503,500,1080,1,1,37115267,629,18.41,0.74,12,0.01,92.00,2288.00,2400,20241031,-29.42,1440,20240805,17.64,1845,-8.18,20250225,1626,4.18,20250203,2400,-29.42,20241031,1440,17.64,20240805,2.56,N,033130,500,185 억,,614755,N,N,0,N,00,N 20250313,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-31,5,-1.80,235542932,137602,290.58,1724,1735,1692,2235,1207,1723,1711.77,3.38,-15724,-15725,1765,1744,1727,1706,1689,1754,1716,186,512,500,1100,1,1,37115267,628,18.39,0.74,12,0.37,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1845,-8.29,20250225,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.57,N,033130,500,185 억,,614477,N,N,0,N,00,N 20250313,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-20,5,-1.16,203976274,118992,251.28,1724,1735,1700,2235,1207,1723,1714.20,3.39,-13317,-13318,1765,1744,1727,1706,1689,1754,1716,186,512,500,1100,1,1,37115267,632,18.51,0.74,12,0.32,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1845,-7.70,20250225,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.57,N,033130,500,185 억,,616884,N,N,0,N,00,N 20250313,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-20,5,-1.16,185216072,107966,228.00,1724,1735,1701,2235,1207,1723,1715.50,3.40,-11345,-11345,1765,1744,1727,1706,1689,1754,1716,186,512,500,1100,1,1,37115267,632,18.51,0.74,12,0.29,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1845,-7.70,20250225,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.57,N,033130,500,185 억,,618856,N,N,0,N,00,N diff --git a/033160/price/prices-20250301.csv b/033160/price/prices-20250301.csv index ce4b13109285..f8c9f67b04ce 100644 --- a/033160/price/prices-20250301.csv +++ b/033160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,320,2,4.03,1083002780,131047,139.23,7940,8380,7940,10320,5560,7940,8265.20,3.09,0,25965,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1823,-5.17,0.47,12,0.59,-1597.00,17422.00,15000,20240326,-44.93,5340,20241210,54.68,11000,-24.91,20250203,6440,28.26,20250102,15000,-44.93,20240326,5340,54.68,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,350,2,4.41,1051481750,127234,135.18,7940,8380,7940,10320,5560,7940,8265.13,3.09,0,25698,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1829,-5.19,0.48,12,0.58,-1597.00,17422.00,15000,20240326,-44.73,5340,20241210,55.24,11000,-24.64,20250203,6440,28.73,20250102,15000,-44.73,20240326,5340,55.24,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,360,2,4.53,999492545,120959,128.51,7940,8380,7940,10320,5560,7940,8264.08,3.09,0,23934,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1832,-5.20,0.48,12,0.55,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,360,2,4.53,959881305,116179,123.44,7940,8380,7940,10320,5560,7940,8263.14,3.09,0,21977,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1832,-5.20,0.48,12,0.53,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,410,2,5.16,895579255,108438,115.21,7940,8380,7940,10320,5560,7940,8260.02,3.09,0,18506,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1843,-5.23,0.48,12,0.49,-1597.00,17422.00,15000,20240326,-44.33,5340,20241210,56.37,11000,-24.09,20250203,6440,29.66,20250102,15000,-44.33,20240326,5340,56.37,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,340,2,4.28,730540745,88608,94.14,7940,8340,7940,10320,5560,7940,8245.95,3.09,0,6144,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1827,-5.18,0.48,12,0.40,-1597.00,17422.00,15000,20240326,-44.80,5340,20241210,55.06,11000,-24.73,20250203,6440,28.57,20250102,15000,-44.80,20240326,5340,55.06,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,340,2,4.28,553316480,67139,71.33,7940,8340,7940,10320,5560,7940,8243.07,3.09,0,3642,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1827,-5.18,0.48,12,0.30,-1597.00,17422.00,15000,20240326,-44.80,5340,20241210,55.06,11000,-24.73,20250203,6440,28.57,20250102,15000,-44.80,20240326,5340,55.06,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N +20250314,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,140,2,1.76,38132270,4778,5.08,7940,8080,7940,10320,5560,7940,7984.32,3.09,0,1519,8460,8200,8070,7810,7680,8135,7745,110,2380,500,5710,10,1,22066331,1783,-5.06,0.46,12,0.02,-1597.00,17422.00,15000,20240326,-46.13,5340,20241210,51.31,11000,-26.55,20250203,6440,25.47,20250102,15000,-46.13,20240326,5340,51.31,20241210,4.44,N,033160,500,110 억,,682290,N,N,0,N,00,N 20250313,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-240,5,-2.93,757122450,93480,132.24,8290,8330,7940,10630,5730,8180,8099.28,3.10,0,-13267,8326,8252,8156,8082,7986,8290,8120,110,2450,500,5880,10,1,22066331,1752,-4.97,0.46,12,0.42,-1597.00,17422.00,15000,20240326,-47.07,5340,20241210,48.69,11000,-27.82,20250203,6440,23.29,20250102,15000,-47.07,20240326,5340,48.69,20241210,4.48,N,033160,500,110 억,,684138,N,N,0,N,00,N 20250313,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-160,5,-1.96,591507740,72723,102.88,8290,8330,7960,10630,5730,8180,8133.67,3.10,0,-12871,8326,8252,8156,8082,7986,8290,8120,110,2450,500,5880,10,1,22066331,1770,-5.02,0.46,12,0.33,-1597.00,17422.00,15000,20240326,-46.53,5340,20241210,50.19,11000,-27.09,20250203,6440,24.53,20250102,15000,-46.53,20240326,5340,50.19,20241210,4.48,N,033160,500,110 억,,684138,N,N,0,N,00,N 20250313,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-80,5,-0.98,445872670,54576,77.20,8290,8330,8060,10630,5730,8180,8169.75,3.10,0,-8673,8326,8252,8156,8082,7986,8290,8120,110,2450,500,5880,10,1,22066331,1787,-5.07,0.46,12,0.25,-1597.00,17422.00,15000,20240326,-46.00,5340,20241210,51.69,11000,-26.36,20250203,6440,25.78,20250102,15000,-46.00,20240326,5340,51.69,20241210,4.48,N,033160,500,110 억,,684138,N,N,0,N,00,N diff --git a/033170/price/prices-20250301.csv b/033170/price/prices-20250301.csv index 89c4641670eb..ac284695f149 100644 --- a/033170/price/prices-20250301.csv +++ b/033170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,813,15,2,1.88,122899465,151688,81.60,798,817,795,1037,559,798,810.21,1.61,0,85530,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,697,-4.52,0.59,12,0.18,-180.00,1376.00,2335,20240313,-65.18,657,20241209,23.74,1038,-21.68,20250218,775,4.90,20250311,2150,-62.19,20240320,657,23.74,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,10,2,1.25,118324037,146053,78.57,798,817,795,1037,559,798,810.14,1.61,0,86005,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,693,-4.49,0.59,12,0.17,-180.00,1376.00,2335,20240313,-65.40,657,20241209,22.98,1038,-22.16,20250218,775,4.26,20250311,2150,-62.42,20240320,657,22.98,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,12,2,1.50,101629675,125406,67.46,798,817,795,1037,559,798,810.41,1.61,0,75986,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,694,-4.50,0.59,12,0.15,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,775,4.52,20250311,2150,-62.33,20240320,657,23.29,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,812,14,2,1.75,87994954,108561,58.40,798,817,795,1037,559,798,810.56,1.61,0,66621,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,696,-4.51,0.59,12,0.13,-180.00,1376.00,2335,20240313,-65.22,657,20241209,23.59,1038,-21.77,20250218,775,4.77,20250311,2150,-62.23,20240320,657,23.59,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,816,18,2,2.26,83476711,102990,55.40,798,817,795,1037,559,798,810.53,1.61,0,69484,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,700,-4.53,0.59,12,0.12,-180.00,1376.00,2335,20240313,-65.05,657,20241209,24.20,1038,-21.39,20250218,775,5.29,20250311,2150,-62.05,20240320,657,24.20,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,10,2,1.25,13273301,16463,8.86,798,815,795,1037,559,798,806.25,1.61,0,-2315,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,693,-4.49,0.59,12,0.02,-180.00,1376.00,2335,20240313,-65.40,657,20241209,22.98,1038,-22.16,20250218,775,4.26,20250311,2150,-62.42,20240320,657,22.98,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,12,2,1.50,11900568,14757,7.94,798,815,795,1037,559,798,806.44,1.61,0,-2027,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,694,-4.50,0.59,12,0.02,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,775,4.52,20250311,2150,-62.33,20240320,657,23.29,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N +20250314,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,17,2,2.13,243442,305,0.16,798,815,795,1037,559,798,798.17,1.61,0,130,824,810,804,790,784,808,788,429,239,500,510,1,1,85728319,699,-4.53,0.59,12,0.00,-180.00,1376.00,2335,20240313,-65.10,657,20241209,24.05,1038,-21.48,20250218,775,5.16,20250311,2150,-62.09,20240320,657,24.05,20241209,1.79,N,033170,500,428 억,,1376242,N,N,0,N,00,N 20250313,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,798,-9,5,-1.12,149133354,185560,118.63,818,818,798,1049,565,807,803.69,1.64,0,-66045,833,820,801,788,769,826,794,429,242,500,510,1,1,85728319,684,-4.43,0.58,12,0.22,-180.00,1376.00,2335,20240313,-65.82,657,20241209,21.46,1038,-23.12,20250218,775,2.97,20250311,2335,-65.82,20240313,657,21.46,20241209,1.79,N,033170,500,428 억,,1409652,N,N,0,N,00,N 20250313,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,800,-7,5,-0.87,138655264,172439,110.24,818,818,800,1049,565,807,804.08,1.64,0,-58202,833,820,801,788,769,826,794,429,242,500,510,1,1,85728319,686,-4.44,0.58,12,0.20,-180.00,1376.00,2335,20240313,-65.74,657,20241209,21.77,1038,-22.93,20250218,775,3.23,20250311,2335,-65.74,20240313,657,21.77,20241209,1.79,N,033170,500,428 억,,1409652,N,N,0,N,00,N 20250313,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,-4,5,-0.50,119531838,148569,94.98,818,818,800,1049,565,807,804.55,1.64,0,-45080,833,820,801,788,769,826,794,429,242,500,510,1,1,85728319,688,-4.46,0.58,12,0.17,-180.00,1376.00,2335,20240313,-65.61,657,20241209,22.22,1038,-22.64,20250218,775,3.61,20250311,2335,-65.61,20240313,657,22.22,20241209,1.79,N,033170,500,428 억,,1409652,N,N,0,N,00,N diff --git a/033180/price/prices-20250301.csv b/033180/price/prices-20250301.csv index 950f8c324183..7126b8fb1de9 100644 --- a/033180/price/prices-20250301.csv +++ b/033180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,150418,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,140415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,130415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,120417,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,110415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,100417,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250314,090417,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240304,0.00,6630,20240304,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240314,6630,0.00,20240314,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250313,160413,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6630,20240229,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240313,6630,0.00,20240313,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250313,150414,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6630,20240229,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240313,6630,0.00,20240313,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250313,140413,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6630,20240229,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240313,6630,0.00,20240313,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250301.csv b/033200/price/prices-20250301.csv index e74c53f17df8..d165a8413a85 100644 --- a/033200/price/prices-20250301.csv +++ b/033200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160416,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,35,2,1.30,15386020,5770,1078.50,2690,2790,2575,3495,1885,2690,2666.53,50.97,0,66,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,391,681.25,0.41,03,0.04,4.00,6706.00,5690,20240510,-52.11,2535,20250224,7.50,2995,-9.02,20250106,2535,7.50,20250224,5690,-52.11,20240510,2535,7.50,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,150418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-15,5,-0.56,14299510,5369,1003.55,2690,2790,2575,3495,1885,2690,2663.35,50.97,0,103,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,383,668.75,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.99,2535,20250224,5.52,2995,-10.68,20250106,2535,5.52,20250224,5690,-52.99,20240510,2535,5.52,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,140415,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-70,5,-2.60,13023635,4884,912.90,2690,2790,2575,3495,1885,2690,2666.59,50.97,0,122,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,375,655.00,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.95,2535,20250224,3.35,2995,-12.52,20250106,2535,3.35,20250224,5690,-53.95,20240510,2535,3.35,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,130415,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-65,5,-2.42,12284500,4599,859.63,2690,2790,2575,3495,1885,2690,2671.12,50.97,0,122,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,376,656.25,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.87,2535,20250224,3.55,2995,-12.35,20250106,2535,3.55,20250224,5690,-53.87,20240510,2535,3.55,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,120418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-55,5,-2.04,11077130,4135,772.90,2690,2790,2575,3495,1885,2690,2678.87,50.97,0,124,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,378,658.75,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,110415,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,45,2,1.67,5165670,1898,354.77,2690,2790,2670,3495,1885,2690,2721.64,50.97,0,122,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,392,683.75,0.41,03,0.01,4.00,6706.00,5690,20240510,-51.93,2535,20250224,7.89,2995,-8.68,20250106,2535,7.89,20250224,5690,-51.93,20240510,2535,7.89,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,100417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,25,2,0.93,1568415,573,107.10,2690,2790,2690,3495,1885,2690,2737.20,50.97,0,0,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,389,678.75,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.28,2535,20250224,7.10,2995,-9.35,20250106,2535,7.10,20250224,5690,-52.28,20240510,2535,7.10,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N +20250314,090418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3495,1885,2690,0.00,50.97,0,0,2780,2735,2705,2660,2630,2757,2682,77,805,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7304772,N,N,0,N,00,N 20250313,160414,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,10,2,0.37,1437045,535,23.70,2680,2750,2675,3480,1880,2680,2686.07,50.89,0,-45,2720,2700,2660,2640,2600,2710,2650,77,800,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7293617,N,N,0,N,00,N 20250313,150414,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,10,2,0.37,1434355,534,23.66,2680,2750,2675,3480,1880,2680,2686.06,50.89,0,-45,2720,2700,2660,2640,2600,2710,2650,77,800,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7293617,N,N,0,N,00,N 20250313,140413,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,10,2,0.37,1423595,530,23.48,2680,2750,2675,3480,1880,2680,2686.03,50.89,0,-45,2720,2700,2660,2640,2600,2710,2650,77,800,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7293617,N,N,0,N,00,N diff --git a/033230/price/prices-20250301.csv b/033230/price/prices-20250301.csv index 9827b2c420f0..4845b8671df0 100644 --- a/033230/price/prices-20250301.csv +++ b/033230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-5,5,-0.29,250046854,146619,61.23,1701,1728,1696,2210,1191,1701,1705.42,3.02,0,-3326,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,857,-242.29,0.91,12,0.29,-7.00,1864.00,4622,20240312,-63.31,1602,20241209,5.87,2140,-20.75,20250113,1685,0.65,20250311,4770,-64.44,20240318,1602,5.87,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-3,5,-0.18,216899170,127092,53.08,1701,1728,1698,2210,1191,1701,1706.63,3.02,0,1181,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,858,-242.57,0.91,12,0.25,-7.00,1864.00,4622,20240312,-63.26,1602,20241209,5.99,2140,-20.65,20250113,1685,0.77,20250311,4770,-64.40,20240318,1602,5.99,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,5,2,0.29,139470439,81577,34.07,1701,1728,1701,2210,1191,1701,1709.68,3.02,0,10361,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,862,-243.71,0.92,12,0.16,-7.00,1864.00,4622,20240312,-63.09,1602,20241209,6.49,2140,-20.28,20250113,1685,1.25,20250311,4770,-64.23,20240318,1602,6.49,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,130415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,6,2,0.35,127414463,74506,31.12,1701,1728,1701,2210,1191,1701,1710.12,3.02,0,10920,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,862,-243.86,0.92,12,0.15,-7.00,1864.00,4622,20240312,-63.07,1602,20241209,6.55,2140,-20.23,20250113,1685,1.31,20250311,4770,-64.21,20240318,1602,6.55,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,5,2,0.29,108054663,63151,26.37,1701,1728,1701,2210,1191,1701,1711.05,3.02,0,12691,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,862,-243.71,0.92,12,0.13,-7.00,1864.00,4622,20240312,-63.09,1602,20241209,6.49,2140,-20.28,20250113,1685,1.25,20250311,4770,-64.23,20240318,1602,6.49,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,110415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,3,2,0.18,83719774,48898,20.42,1701,1728,1701,2210,1191,1701,1712.13,3.02,0,5099,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,861,-243.43,0.91,12,0.10,-7.00,1864.00,4622,20240312,-63.13,1602,20241209,6.37,2140,-20.37,20250113,1685,1.13,20250311,4770,-64.28,20240318,1602,6.37,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,100417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1718,17,2,1.00,54885602,31989,13.36,1701,1728,1701,2210,1191,1701,1715.76,3.02,0,10302,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,868,-245.43,0.92,12,0.06,-7.00,1864.00,4622,20240312,-62.83,1602,20241209,7.24,2140,-19.72,20250113,1685,1.96,20250311,4770,-63.98,20240318,1602,7.24,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N +20250314,090418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,14,2,0.82,12175917,7150,2.99,1701,1719,1701,2210,1191,1701,1702.93,3.02,0,1684,1771,1736,1718,1683,1665,1727,1674,253,509,500,1050,1,1,50515380,866,-245.00,0.92,12,0.01,-7.00,1864.00,4622,20240312,-62.89,1602,20241209,7.05,2140,-19.86,20250113,1685,1.78,20250311,4770,-64.05,20240318,1602,7.05,20241209,3.62,N,033230,500,252 억,,1524134,N,N,0,N,00,N 20250313,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1701,-29,5,-1.68,411631876,239064,219.33,1732,1753,1700,2245,1211,1730,1721.86,2.96,0,-39209,1780,1754,1736,1710,1692,1768,1724,253,515,500,1070,1,1,50515380,859,-243.00,0.91,12,0.47,-7.00,1864.00,4622,20240312,-63.20,1602,20241209,6.18,2140,-20.51,20250113,1685,0.95,20250311,4770,-64.34,20240318,1602,6.18,20241209,3.63,N,033230,500,252 억,,1495443,N,N,0,N,00,N 20250313,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,-28,5,-1.62,380404127,220716,202.50,1732,1753,1702,2245,1211,1730,1723.50,2.96,0,-26768,1780,1754,1736,1710,1692,1768,1724,253,515,500,1070,1,1,50515380,860,-243.14,0.91,12,0.44,-7.00,1864.00,4622,20240312,-63.18,1602,20241209,6.24,2140,-20.47,20250113,1685,1.01,20250311,4770,-64.32,20240318,1602,6.24,20241209,3.63,N,033230,500,252 억,,1495443,N,N,0,N,00,N 20250313,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-25,5,-1.45,315711001,182775,167.69,1732,1753,1703,2245,1211,1730,1727.32,2.96,0,-23164,1780,1754,1736,1710,1692,1768,1724,253,515,500,1070,1,1,50515380,861,-243.57,0.91,12,0.36,-7.00,1864.00,4622,20240312,-63.11,1602,20241209,6.43,2140,-20.33,20250113,1685,1.19,20250311,4770,-64.26,20240318,1602,6.43,20241209,3.63,N,033230,500,252 억,,1495443,N,N,0,N,00,N diff --git a/033240/price/prices-20250301.csv b/033240/price/prices-20250301.csv index 9c23fadf49f3..18892a3fb6d7 100644 --- a/033240/price/prices-20250301.csv +++ b/033240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13270,280,2,2.16,637000360,48265,66.66,13060,13320,12950,16880,9100,12990,13197.93,5.81,0,11723,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2940,-12.04,0.76,12,0.22,-1102.00,17445.00,29550,20240304,-55.09,10690,20241210,24.13,18390,-27.84,20250204,11600,14.40,20250102,28550,-53.52,20240513,10690,24.13,20241210,3.31,N,033240,500,110 억,,1286320,N,N,6,N,00,N +20250314,150419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13290,300,2,2.31,562294740,42639,58.89,13060,13290,12950,16880,9100,12990,13187.33,5.81,0,11567,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2945,-12.06,0.76,12,0.19,-1102.00,17445.00,29550,20240304,-55.03,10690,20241210,24.32,18390,-27.73,20250204,11600,14.57,20250102,28550,-53.45,20240513,10690,24.32,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,140416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13270,280,2,2.16,505085930,38331,52.94,13060,13290,12950,16880,9100,12990,13176.96,5.81,0,11323,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2940,-12.04,0.76,12,0.17,-1102.00,17445.00,29550,20240304,-55.09,10690,20241210,24.13,18390,-27.84,20250204,11600,14.40,20250102,28550,-53.52,20240513,10690,24.13,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,130416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13210,220,2,1.69,432104050,32829,45.34,13060,13240,12950,16880,9100,12990,13162.27,5.81,0,10925,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2927,-11.99,0.76,12,0.15,-1102.00,17445.00,29550,20240304,-55.30,10690,20241210,23.57,18390,-28.17,20250204,11600,13.88,20250102,28550,-53.73,20240513,10690,23.57,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,120418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13210,220,2,1.69,371186730,28221,38.97,13060,13240,12950,16880,9100,12990,13152.86,5.81,0,10665,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2927,-11.99,0.76,12,0.13,-1102.00,17445.00,29550,20240304,-55.30,10690,20241210,23.57,18390,-28.17,20250204,11600,13.88,20250102,28550,-53.73,20240513,10690,23.57,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,110416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13130,140,2,1.08,260438440,19828,27.38,13060,13210,12950,16880,9100,12990,13134.88,5.81,0,3411,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2909,-11.91,0.75,12,0.09,-1102.00,17445.00,29550,20240304,-55.57,10690,20241210,22.83,18390,-28.60,20250204,11600,13.19,20250102,28550,-54.01,20240513,10690,22.83,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,100418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13190,200,2,1.54,167222940,12726,17.57,13060,13210,12950,16880,9100,12990,13140.26,5.81,0,5208,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2922,-11.97,0.76,12,0.06,-1102.00,17445.00,29550,20240304,-55.36,10690,20241210,23.39,18390,-28.28,20250204,11600,13.71,20250102,28550,-53.80,20240513,10690,23.39,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N +20250314,090418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13050,60,2,0.46,2893380,222,0.31,13060,13060,12950,16880,9100,12990,13033.24,5.81,0,-118,13563,13276,13123,12836,12683,13200,12760,111,3890,500,9350,10,1,22155870,2891,-11.84,0.75,12,0.00,-1102.00,17445.00,29550,20240304,-55.84,10690,20241210,22.08,18390,-29.04,20250204,11600,12.50,20250102,28550,-54.29,20240513,10690,22.08,20241210,3.31,N,033240,500,110 억,,1286320,N,N,61,N,00,N 20250313,160414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12990,-270,5,-2.04,949831785,72408,165.81,13270,13410,12970,17230,9290,13260,13118.48,5.90,0,-21093,13513,13386,13173,13046,12833,13450,13110,111,3970,500,9540,10,1,22155870,2878,-11.79,0.74,12,0.33,-1102.00,17445.00,29550,20240304,-56.04,10690,20241210,21.52,18390,-29.36,20250204,11600,11.98,20250102,28550,-54.50,20240513,10690,21.52,20241210,3.37,N,033240,500,110 억,,1307205,N,N,61,N,00,N 20250313,150415,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13010,-250,5,-1.89,819820905,62413,142.93,13270,13410,12970,17230,9290,13260,13135.42,5.90,0,-17010,13513,13386,13173,13046,12833,13450,13110,111,3970,500,9540,10,1,22155870,2882,-11.81,0.75,12,0.28,-1102.00,17445.00,29550,20240304,-55.97,10690,20241210,21.70,18390,-29.26,20250204,11600,12.16,20250102,28550,-54.43,20240513,10690,21.70,20241210,3.37,N,033240,500,110 억,,1307205,N,N,23,N,00,N 20250313,140414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13050,-210,5,-1.58,696620205,52939,121.23,13270,13410,12990,17230,9290,13260,13158.92,5.90,0,-11999,13513,13386,13173,13046,12833,13450,13110,111,3970,500,9540,10,1,22155870,2891,-11.84,0.75,12,0.24,-1102.00,17445.00,29550,20240304,-55.84,10690,20241210,22.08,18390,-29.04,20250204,11600,12.50,20250102,28550,-54.29,20240513,10690,22.08,20241210,3.37,N,033240,500,110 억,,1307205,N,N,23,N,00,N diff --git a/033250/price/prices-20250301.csv b/033250/price/prices-20250301.csv index 08b4987aa61a..7cbf94298763 100644 --- a/033250/price/prices-20250301.csv +++ b/033250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,34,2,3.03,207995877,181698,97.78,1149,1158,1130,1458,786,1122,1144.73,2.92,0,-6041,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,370,11.22,1.11,12,0.57,103.00,1039.00,1806,20240617,-35.99,1054,20241230,9.68,1390,-16.83,20250219,1114,3.77,20250313,1806,-35.99,20240617,1054,9.68,20241230,2.30,N,033250,500,160 억,,935280,N,N,8,N,00,N +20250314,150419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,30,2,2.67,199343790,174173,93.73,1149,1158,1130,1458,786,1122,1144.52,2.92,0,-7191,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,369,11.18,1.11,12,0.54,103.00,1039.00,1806,20240617,-36.21,1054,20241230,9.30,1390,-17.12,20250219,1114,3.41,20250313,1806,-36.21,20240617,1054,9.30,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,140416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1145,23,2,2.05,162062435,141769,76.29,1149,1158,1130,1458,786,1122,1143.14,2.92,0,-5312,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,366,11.12,1.10,12,0.44,103.00,1039.00,1806,20240617,-36.60,1054,20241230,8.63,1390,-17.63,20250219,1114,2.78,20250313,1806,-36.60,20240617,1054,8.63,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,30,2,2.67,151025258,132148,71.12,1149,1158,1130,1458,786,1122,1142.85,2.92,0,-3529,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,369,11.18,1.11,12,0.41,103.00,1039.00,1806,20240617,-36.21,1054,20241230,9.30,1390,-17.12,20250219,1114,3.41,20250313,1806,-36.21,20240617,1054,9.30,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,120419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1136,14,2,1.25,108297320,94954,51.10,1149,1158,1130,1458,786,1122,1140.52,2.92,0,-5153,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,364,11.03,1.09,12,0.30,103.00,1039.00,1806,20240617,-37.10,1054,20241230,7.78,1390,-18.27,20250219,1114,1.97,20250313,1806,-37.10,20240617,1054,7.78,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,110416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1144,22,2,1.96,101040274,88588,47.67,1149,1158,1130,1458,786,1122,1140.56,2.92,0,-2801,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,366,11.11,1.10,12,0.28,103.00,1039.00,1806,20240617,-36.66,1054,20241230,8.54,1390,-17.70,20250219,1114,2.69,20250313,1806,-36.66,20240617,1054,8.54,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,100418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1140,18,2,1.60,76476537,67009,36.06,1149,1158,1132,1458,786,1122,1141.29,2.92,0,10415,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,365,11.07,1.10,12,0.21,103.00,1039.00,1806,20240617,-36.88,1054,20241230,8.16,1390,-17.99,20250219,1114,2.33,20250313,1806,-36.88,20240617,1054,8.16,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N +20250314,090418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,33,2,2.94,38571239,33653,18.11,1149,1158,1132,1458,786,1122,1146.15,2.92,0,6850,1179,1150,1132,1103,1085,1141,1094,160,336,500,800,1,1,32000000,370,11.21,1.11,12,0.11,103.00,1039.00,1806,20240617,-36.05,1054,20241230,9.58,1390,-16.91,20250219,1114,3.68,20250313,1806,-36.05,20240617,1054,9.58,20241230,2.30,N,033250,500,160 억,,935280,N,N,79,N,00,N 20250313,160414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1122,-15,5,-1.32,208820499,184819,131.36,1129,1161,1114,1478,796,1137,1129.89,3.10,0,-56312,1194,1165,1141,1112,1088,1180,1127,160,341,500,810,1,1,32000000,359,10.89,1.08,12,0.58,103.00,1039.00,1806,20240617,-37.87,1054,20241230,6.45,1390,-19.28,20250219,1114,0.72,20250313,1806,-37.87,20240617,1054,6.45,20241230,2.32,N,033250,500,160 억,,991346,N,N,79,N,00,N 20250313,150415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1127,-10,5,-0.88,186043311,164552,116.96,1129,1161,1114,1478,796,1137,1130.60,3.10,0,-44887,1194,1165,1141,1112,1088,1180,1127,160,341,500,810,1,1,32000000,361,10.94,1.08,12,0.51,103.00,1039.00,1806,20240617,-37.60,1054,20241230,6.93,1390,-18.92,20250219,1114,1.17,20250313,1806,-37.60,20240617,1054,6.93,20241230,2.32,N,033250,500,160 억,,991346,N,N,20,N,00,N 20250313,140414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1129,-8,5,-0.70,158568850,140156,99.62,1129,1161,1114,1478,796,1137,1131.37,3.10,0,-38551,1194,1165,1141,1112,1088,1180,1127,160,341,500,810,1,1,32000000,361,10.96,1.09,12,0.44,103.00,1039.00,1806,20240617,-37.49,1054,20241230,7.12,1390,-18.78,20250219,1114,1.35,20250313,1806,-37.49,20240617,1054,7.12,20241230,2.32,N,033250,500,160 억,,991346,N,N,20,N,00,N diff --git a/033270/price/prices-20250301.csv b/033270/price/prices-20250301.csv index ded05cfb1439..520b2820871d 100644 --- a/033270/price/prices-20250301.csv +++ b/033270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19080,120,2,0.63,261065310,13589,86.71,18960,19390,18950,24600,13280,18960,19211.52,6.38,0,3806,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3116,6.42,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.32,17250,20241209,10.61,20600,-7.38,20250227,17630,8.22,20250203,25550,-25.32,20240520,17250,10.61,20241209,1.45,N,033270,500,81 억,,1042252,N,N,49,N,00,N +20250314,150420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19200,240,2,1.27,228867740,11904,75.96,18960,19390,18950,24600,13280,18960,19226.12,6.38,0,3515,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3136,6.46,0.77,12,0.07,2971.00,24983.00,25550,20240520,-24.85,17250,20241209,11.30,20600,-6.80,20250227,17630,8.91,20250203,25550,-24.85,20240520,17250,11.30,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,140416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19210,250,2,1.32,227600410,11838,75.54,18960,19390,18950,24600,13280,18960,19226.26,6.38,0,3503,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3138,6.47,0.77,12,0.07,2971.00,24983.00,25550,20240520,-24.81,17250,20241209,11.36,20600,-6.75,20250227,17630,8.96,20250203,25550,-24.81,20240520,17250,11.36,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,130416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19160,200,2,1.05,215008270,11182,71.35,18960,19390,18950,24600,13280,18960,19228.07,6.38,0,4119,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3130,6.45,0.77,12,0.07,2971.00,24983.00,25550,20240520,-25.01,17250,20241209,11.07,20600,-6.99,20250227,17630,8.68,20250203,25550,-25.01,20240520,17250,11.07,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,120419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19200,240,2,1.27,202293620,10519,67.12,18960,19390,18950,24600,13280,18960,19231.26,6.38,0,3691,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3136,6.46,0.77,12,0.06,2971.00,24983.00,25550,20240520,-24.85,17250,20241209,11.30,20600,-6.80,20250227,17630,8.91,20250203,25550,-24.85,20240520,17250,11.30,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,110416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19090,130,2,0.69,189395640,9846,62.83,18960,19390,18950,24600,13280,18960,19235.80,6.38,0,3561,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3118,6.43,0.76,12,0.06,2971.00,24983.00,25550,20240520,-25.28,17250,20241209,10.67,20600,-7.33,20250227,17630,8.28,20250203,25550,-25.28,20240520,17250,10.67,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,100418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19380,420,2,2.22,115728220,6015,38.38,18960,19390,18950,24600,13280,18960,19239.94,6.38,0,2791,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3165,6.52,0.78,12,0.04,2971.00,24983.00,25550,20240520,-24.15,17250,20241209,12.35,20600,-5.92,20250227,17630,9.93,20250203,25550,-24.15,20240520,17250,12.35,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N +20250314,090419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19110,150,2,0.79,22259520,1171,7.47,18960,19110,18950,24600,13280,18960,19008.98,6.38,0,-313,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3121,6.43,0.76,12,0.01,2971.00,24983.00,25550,20240520,-25.21,17250,20241209,10.78,20600,-7.23,20250227,17630,8.39,20250203,25550,-25.21,20240520,17250,10.78,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N 20250313,160415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18960,-290,5,-1.51,298499100,15663,48.59,19360,19390,18890,25000,13480,19250,19057.71,6.34,0,-5945,19776,19512,19256,18992,18736,19645,19125,82,5750,500,14630,10,1,16333822,3097,6.38,0.76,12,0.10,2971.00,24983.00,25550,20240520,-25.79,17250,20241209,9.91,20600,-7.96,20250227,17630,7.54,20250203,25550,-25.79,20240520,17250,9.91,20241209,1.44,N,033270,500,81 억,,1036023,N,N,19,N,00,N 20250313,150415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18970,-280,5,-1.45,274012730,14369,44.58,19360,19390,18950,25000,13480,19250,19069.71,6.34,0,-5575,19776,19512,19256,18992,18736,19645,19125,82,5750,500,14630,10,1,16333822,3099,6.39,0.76,12,0.09,2971.00,24983.00,25550,20240520,-25.75,17250,20241209,9.97,20600,-7.91,20250227,17630,7.60,20250203,25550,-25.75,20240520,17250,9.97,20241209,1.44,N,033270,500,81 억,,1036023,N,N,19,N,00,N 20250313,140414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19040,-210,5,-1.09,251476660,13181,40.89,19360,19390,18950,25000,13480,19250,19078.72,6.34,0,-5097,19776,19512,19256,18992,18736,19645,19125,82,5750,500,14630,10,1,16333822,3110,6.41,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.48,17250,20241209,10.38,20600,-7.57,20250227,17630,8.00,20250203,25550,-25.48,20240520,17250,10.38,20241209,1.44,N,033270,500,81 억,,1036023,N,N,19,N,00,N diff --git a/033290/price/prices-20250301.csv b/033290/price/prices-20250301.csv index 74de5ca9cea8..c659106f9385 100644 --- a/033290/price/prices-20250301.csv +++ b/033290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,35,2,1.67,107653395,50762,49.56,2115,2140,2100,2730,1470,2100,2120.75,0.00,0,-10056,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1199,4.31,0.35,12,0.09,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,35,2,1.67,96131165,45360,44.29,2115,2140,2100,2730,1470,2100,2119.29,0.00,0,-9999,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1199,4.31,0.35,12,0.08,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,10,2,0.48,65723415,31010,30.28,2115,2140,2100,2730,1470,2100,2119.43,0.00,0,-9834,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1185,4.26,0.34,12,0.06,495.00,6188.00,3515,20240503,-39.97,1826,20241206,15.55,2355,-10.40,20250120,2030,3.94,20250203,3515,-39.97,20240503,1826,15.55,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,15,2,0.71,58570525,27617,26.96,2115,2140,2100,2730,1470,2100,2120.81,0.00,0,-9665,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1188,4.27,0.34,12,0.05,495.00,6188.00,3515,20240503,-39.83,1826,20241206,15.83,2355,-10.19,20250120,2030,4.19,20250203,3515,-39.83,20240503,1826,15.83,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,15,2,0.71,52533810,24754,24.17,2115,2140,2100,2730,1470,2100,2122.24,0.00,0,-9284,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1188,4.27,0.34,12,0.04,495.00,6188.00,3515,20240503,-39.83,1826,20241206,15.83,2355,-10.19,20250120,2030,4.19,20250203,3515,-39.83,20240503,1826,15.83,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,35,2,1.67,39865415,18754,18.31,2115,2140,2100,2730,1470,2100,2125.70,0.00,0,-9798,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1199,4.31,0.35,12,0.03,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,35,2,1.67,30478985,14337,14.00,2115,2140,2100,2730,1470,2100,2125.90,0.00,0,-7289,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1199,4.31,0.35,12,0.03,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N +20250314,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,0,3,0.00,2814800,1340,1.31,2115,2115,2100,2730,1470,2100,2100.60,0.00,0,-4,2173,2136,2113,2076,2053,2125,2065,304,630,500,1260,5,1,56156301,1179,4.24,0.34,12,0.00,495.00,6188.00,3515,20240503,-40.26,1826,20241206,15.01,2355,-10.83,20250120,2030,3.45,20250203,3515,-40.26,20240503,1826,15.01,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N 20250313,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,215103733,101794,251.79,2150,2150,2090,2755,1485,2120,2113.13,0.00,0,4872,2160,2140,2120,2100,2080,2150,2110,304,635,500,1270,5,1,56156301,1179,4.24,0.34,12,0.18,495.00,6188.00,3515,20240503,-40.26,1826,20241206,15.01,2355,-10.83,20250120,2030,3.45,20250203,3515,-40.26,20240503,1826,15.01,20241206,0.95,N,033290,500,303 억,,0,N,N,0,N,00,N 20250313,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,184947803,87435,216.27,2150,2150,2090,2755,1485,2120,2115.26,0.00,0,12452,2160,2140,2120,2100,2080,2150,2110,304,635,500,1270,5,1,56156301,1179,4.24,0.34,12,0.16,495.00,6188.00,3515,20240503,-40.26,1826,20241206,15.01,2355,-10.83,20250120,2030,3.45,20250203,3515,-40.26,20240503,1826,15.01,20241206,0.95,N,033290,500,303 억,,0,N,N,0,N,00,N 20250313,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-5,5,-0.24,140418373,66223,163.80,2150,2150,2110,2755,1485,2120,2120.39,0.00,0,12889,2160,2140,2120,2100,2080,2150,2110,304,635,500,1270,5,1,56156301,1188,4.27,0.34,12,0.12,495.00,6188.00,3515,20240503,-39.83,1826,20241206,15.83,2355,-10.19,20250120,2030,4.19,20250203,3515,-39.83,20240503,1826,15.83,20241206,0.95,N,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250301.csv b/033310/price/prices-20250301.csv index 40f6a960f7b6..c71ccd49c8c9 100644 --- a/033310/price/prices-20250301.csv +++ b/033310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,37,2,2.10,47672862,27103,86.27,1769,1840,1740,2285,1231,1758,1758.95,0.82,0,-3070,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,724,23.31,0.51,12,0.07,77.00,3540.00,3115,20240320,-42.38,1650,20241209,8.79,1905,-5.77,20250113,1710,4.97,20250312,3115,-42.38,20240320,1650,8.79,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,150420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1802,44,2,2.50,45597557,25947,82.59,1769,1840,1740,2285,1231,1758,1757.33,0.82,0,-2976,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,727,23.40,0.51,12,0.06,77.00,3540.00,3115,20240320,-42.15,1650,20241209,9.21,1905,-5.41,20250113,1710,5.38,20250312,3115,-42.15,20240320,1650,9.21,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,140417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,-10,5,-0.57,30542619,17482,55.65,1769,1769,1740,2285,1231,1758,1747.09,0.82,0,-1927,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,705,22.70,0.49,12,0.04,77.00,3540.00,3115,20240320,-43.88,1650,20241209,5.94,1905,-8.24,20250113,1710,2.22,20250312,3115,-43.88,20240320,1650,5.94,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,130417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,-10,5,-0.57,22639374,12949,41.22,1769,1769,1740,2285,1231,1758,1748.35,0.82,0,-1608,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,705,22.70,0.49,12,0.03,77.00,3540.00,3115,20240320,-43.88,1650,20241209,5.94,1905,-8.24,20250113,1710,2.22,20250312,3115,-43.88,20240320,1650,5.94,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,120419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,-10,5,-0.57,21306694,12186,38.79,1769,1769,1740,2285,1231,1758,1748.46,0.82,0,-1015,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,705,22.70,0.49,12,0.03,77.00,3540.00,3115,20240320,-43.88,1650,20241209,5.94,1905,-8.24,20250113,1710,2.22,20250312,3115,-43.88,20240320,1650,5.94,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,110417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,-10,5,-0.57,17442659,9974,31.75,1769,1769,1740,2285,1231,1758,1748.81,0.82,0,-843,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,705,22.70,0.49,12,0.02,77.00,3540.00,3115,20240320,-43.88,1650,20241209,5.94,1905,-8.24,20250113,1710,2.22,20250312,3115,-43.88,20240320,1650,5.94,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,100419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-9,5,-0.51,10665935,6092,19.39,1769,1769,1740,2285,1231,1758,1750.81,0.82,0,-545,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,706,22.71,0.49,12,0.02,77.00,3540.00,3115,20240320,-43.85,1650,20241209,6.00,1905,-8.19,20250113,1710,2.28,20250312,3115,-43.85,20240320,1650,6.00,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N +20250314,090419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1768,10,2,0.57,1209331,684,2.18,1769,1769,1768,2285,1231,1758,1768.03,0.82,0,-558,1791,1774,1761,1744,1731,1768,1738,202,527,500,1230,1,1,40342231,713,22.96,0.50,12,0.00,77.00,3540.00,3115,20240320,-43.24,1650,20241209,7.15,1905,-7.19,20250113,1710,3.39,20250312,3115,-43.24,20240320,1650,7.15,20241209,0.04,N,033310,500,201 억,,331712,N,N,0,N,00,N 20250313,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,5,2,0.29,52878161,29982,93.35,1778,1778,1748,2275,1228,1753,1763.66,0.80,0,-2439,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,709,22.83,0.50,12,0.07,77.00,3540.00,3115,20240320,-43.56,1650,20241209,6.55,1905,-7.72,20250113,1710,2.81,20250312,3115,-43.56,20240320,1650,6.55,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N 20250313,150416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-4,5,-0.23,51950738,29453,91.70,1778,1778,1748,2275,1228,1753,1763.85,0.80,0,-2279,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,706,22.71,0.49,12,0.07,77.00,3540.00,3115,20240320,-43.85,1650,20241209,6.00,1905,-8.19,20250113,1710,2.28,20250312,3115,-43.85,20240320,1650,6.00,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N 20250313,140415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,4,2,0.23,49818005,28235,87.91,1778,1778,1748,2275,1228,1753,1764.41,0.80,0,-1729,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,709,22.82,0.50,12,0.07,77.00,3540.00,3115,20240320,-43.60,1650,20241209,6.48,1905,-7.77,20250113,1710,2.75,20250312,3115,-43.60,20240320,1650,6.48,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N diff --git a/033320/price/prices-20250301.csv b/033320/price/prices-20250301.csv index 0f027d628083..8d58d2eeba8b 100644 --- a/033320/price/prices-20250301.csv +++ b/033320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,1184433165,227125,104.39,5190,5280,5150,6820,3680,5250,5214.62,0.45,0,52124,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,1007,-37.38,0.95,12,1.19,-141.00,5546.00,7580,20250108,-30.47,2855,20240906,84.59,7580,-30.47,20250108,5140,2.53,20250312,7580,-30.47,20250108,2855,84.59,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,0,3,0.00,1079044740,207103,95.18,5190,5280,5150,6820,3680,5250,5210.07,0.45,0,48256,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,1004,-37.23,0.95,12,1.08,-141.00,5546.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,5140,2.14,20250312,7580,-30.74,20250108,2855,83.89,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,957182985,183913,84.53,5190,5270,5150,6820,3680,5250,5204.40,0.45,0,40969,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,1007,-37.38,0.95,12,0.96,-141.00,5546.00,7580,20250108,-30.47,2855,20240906,84.59,7580,-30.47,20250108,5140,2.53,20250312,7580,-30.47,20250108,2855,84.59,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,-30,5,-0.57,809971060,155887,71.65,5190,5270,5150,6820,3680,5250,5195.69,0.45,0,24468,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,998,-37.02,0.94,12,0.82,-141.00,5546.00,7580,20250108,-31.13,2855,20240906,82.84,7580,-31.13,20250108,5140,1.56,20250312,7580,-31.13,20250108,2855,82.84,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-20,5,-0.38,757460160,145853,67.03,5190,5270,5150,6820,3680,5250,5193.09,0.45,0,19959,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,1000,-37.09,0.94,12,0.76,-141.00,5546.00,7580,20250108,-31.00,2855,20240906,83.19,7580,-31.00,20250108,5140,1.75,20250312,7580,-31.00,20250108,2855,83.19,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,-60,5,-1.14,612639650,118138,54.30,5190,5270,5150,6820,3680,5250,5185.49,0.45,0,4483,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,992,-36.81,0.94,12,0.62,-141.00,5546.00,7580,20250108,-31.53,2855,20240906,81.79,7580,-31.53,20250108,5140,0.97,20250312,7580,-31.53,20250108,2855,81.79,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,-40,5,-0.76,453273725,87333,40.14,5190,5270,5150,6820,3680,5250,5189.79,0.45,0,14042,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,996,-36.95,0.94,12,0.46,-141.00,5546.00,7580,20250108,-31.27,2855,20240906,82.49,7580,-31.27,20250108,5140,1.36,20250312,7580,-31.27,20250108,2855,82.49,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N +20250314,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,-30,5,-0.57,118570940,22760,10.46,5190,5270,5180,6820,3680,5250,5208.59,0.45,0,5480,5416,5332,5266,5182,5116,5375,5225,96,1570,500,3460,10,1,19114432,998,-37.02,0.94,12,0.12,-141.00,5546.00,7580,20250108,-31.13,2855,20240906,82.84,7580,-31.13,20250108,5140,1.56,20250312,7580,-31.13,20250108,2855,82.84,20240906,7.75,N,033320,500,95 억,,85592,N,N,0,N,00,N 20250313,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,70,2,1.35,1077325855,204214,46.66,5200,5350,5200,6730,3630,5180,5275.48,0.24,0,37192,5740,5460,5300,5020,4860,5380,4940,96,1550,500,3410,10,1,19114432,1004,-37.23,0.95,12,1.07,-141.00,5546.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,5140,2.14,20250312,7580,-30.74,20250108,2855,83.89,20240906,7.78,N,033320,500,95 억,,45241,N,N,0,N,00,N 20250313,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,60,2,1.16,995691675,188642,43.11,5200,5350,5200,6730,3630,5180,5278.21,0.24,0,30881,5740,5460,5300,5020,4860,5380,4940,96,1550,500,3410,10,1,19114432,1002,-37.16,0.94,12,0.99,-141.00,5546.00,7580,20250108,-30.87,2855,20240906,83.54,7580,-30.87,20250108,5140,1.95,20250312,7580,-30.87,20250108,2855,83.54,20240906,7.78,N,033320,500,95 억,,45241,N,N,0,N,00,N 20250313,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,120,2,2.32,925607825,175320,40.06,5200,5350,5200,6730,3630,5180,5279.53,0.24,0,26517,5740,5460,5300,5020,4860,5380,4940,96,1550,500,3410,10,1,19114432,1013,-37.59,0.96,12,0.92,-141.00,5546.00,7580,20250108,-30.08,2855,20240906,85.64,7580,-30.08,20250108,5140,3.11,20250312,7580,-30.08,20250108,2855,85.64,20240906,7.78,N,033320,500,95 억,,45241,N,N,0,N,00,N diff --git a/033340/price/prices-20250301.csv b/033340/price/prices-20250301.csv index 0a9dcd4b5722..8af38d30e2e3 100644 --- a/033340/price/prices-20250301.csv +++ b/033340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,36,2,5.76,308297691,471290,305.48,626,664,626,812,438,625,654.16,0.67,0,151468,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,641,22.79,1.14,12,0.49,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,611,8.18,20250311,2110,-68.67,20240314,540,22.41,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,150421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,662,37,2,5.92,303921870,464677,301.19,626,664,626,812,438,625,654.05,0.67,0,152681,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,642,22.83,1.14,12,0.48,29.00,581.00,1890,20240725,-64.97,540,20241115,22.59,747,-11.38,20250122,611,8.35,20250311,2110,-68.63,20240314,540,22.59,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,140417,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,657,32,2,5.12,288177149,440890,285.77,626,664,626,812,438,625,653.63,0.67,0,154168,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,637,22.66,1.13,12,0.45,29.00,581.00,1890,20240725,-65.24,540,20241115,21.67,747,-12.05,20250122,611,7.53,20250311,2110,-68.86,20240314,540,21.67,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,130417,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,659,34,2,5.44,257397495,394316,255.59,626,664,626,812,438,625,652.77,0.67,0,143725,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,639,22.72,1.13,12,0.41,29.00,581.00,1890,20240725,-65.13,540,20241115,22.04,747,-11.78,20250122,611,7.86,20250311,2110,-68.77,20240314,540,22.04,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,120420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,656,31,2,4.96,193335011,297103,192.58,626,663,626,812,438,625,650.73,0.67,0,69667,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,636,22.62,1.13,12,0.31,29.00,581.00,1890,20240725,-65.29,540,20241115,21.48,747,-12.18,20250122,611,7.36,20250311,2110,-68.91,20240314,540,21.48,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,110417,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,29,2,4.64,182487630,280534,181.84,626,663,626,812,438,625,650.50,0.67,0,68061,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,634,22.55,1.13,12,0.29,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,611,7.04,20250311,2110,-69.00,20240314,540,21.11,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,100419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,658,33,2,5.28,145492597,223911,145.13,626,663,626,812,438,625,649.78,0.67,0,69021,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,638,22.69,1.13,12,0.23,29.00,581.00,1890,20240725,-65.19,540,20241115,21.85,747,-11.91,20250122,611,7.69,20250311,2110,-68.82,20240314,540,21.85,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N +20250314,090420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,10,2,1.60,11839975,18558,12.03,626,649,626,812,438,625,638.00,0.67,0,-997,649,636,625,612,601,631,607,485,187,500,370,1,1,96950558,616,21.90,1.09,12,0.02,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240314,540,17.59,20241115,0.45,N,033340,500,484 억,,654071,N,N,0,N,00,N 20250313,160416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,625,-5,5,-0.79,96584897,153279,125.97,633,638,614,819,441,630,630.12,0.68,0,-26014,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,606,21.55,1.08,12,0.16,29.00,581.00,1890,20240725,-66.93,540,20241115,15.74,747,-16.33,20250122,611,2.29,20250311,2110,-70.38,20240313,540,15.74,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N 20250313,150416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,630,0,3,0.00,93193348,147857,121.51,633,638,614,819,441,630,630.29,0.68,0,-27808,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,611,21.72,1.08,12,0.15,29.00,581.00,1890,20240725,-66.67,540,20241115,16.67,747,-15.66,20250122,611,3.11,20250311,2110,-70.14,20240313,540,16.67,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N 20250313,140416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,1,2,0.16,77368746,122706,100.84,633,638,614,819,441,630,630.52,0.68,0,-10678,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,612,21.76,1.09,12,0.13,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240313,540,16.85,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N diff --git a/033500/price/prices-20250301.csv b/033500/price/prices-20250301.csv index 5b968511ed35..3c26ad199fa1 100644 --- a/033500/price/prices-20250301.csv +++ b/033500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,950,2,3.99,16901599375,696091,101.43,23450,24950,23450,30900,16700,23800,24280.57,9.56,0,-58884,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7422,25.81,4.20,12,2.32,959.00,5891.00,26500,20250312,-6.60,10660,20241031,132.18,26500,-6.60,20250312,14780,67.46,20250106,26500,-6.60,20250312,10660,132.18,20241031,4.11,N,033500,500,153 억,,2866988,N,N,617,N,00,N +20250314,150421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,750,2,3.15,13012960775,539022,78.54,23450,24600,23450,30900,16700,23800,24141.87,9.56,0,-25277,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7362,25.60,4.17,12,1.80,959.00,5891.00,26500,20250312,-7.36,10660,20241031,130.30,26500,-7.36,20250312,14780,66.10,20250106,26500,-7.36,20250312,10660,130.30,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,140418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,600,2,2.52,10461896625,434548,63.32,23450,24450,23450,30900,16700,23800,24075.42,9.56,0,244,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7317,25.44,4.14,12,1.45,959.00,5891.00,26500,20250312,-7.92,10660,20241031,128.89,26500,-7.92,20250312,14780,65.09,20250106,26500,-7.92,20250312,10660,128.89,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,130418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,200,2,0.84,8411209275,349812,50.97,23450,24450,23450,30900,16700,23800,24045.02,9.56,0,-5443,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7197,25.03,4.07,12,1.17,959.00,5891.00,26500,20250312,-9.43,10660,20241031,125.14,26500,-9.43,20250312,14780,62.38,20250106,26500,-9.43,20250312,10660,125.14,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,120420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,200,2,0.84,7822078075,325304,47.40,23450,24450,23450,30900,16700,23800,24045.53,9.56,0,-1694,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7197,25.03,4.07,12,1.08,959.00,5891.00,26500,20250312,-9.43,10660,20241031,125.14,26500,-9.43,20250312,14780,62.38,20250106,26500,-9.43,20250312,10660,125.14,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,110418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23950,150,2,0.63,6919668500,287671,41.92,23450,24450,23450,30900,16700,23800,24054.21,9.56,0,4785,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7182,24.97,4.07,12,0.96,959.00,5891.00,26500,20250312,-9.62,10660,20241031,124.67,26500,-9.62,20250312,14780,62.04,20250106,26500,-9.62,20250312,10660,124.67,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,100420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24100,300,2,1.26,4986601175,206992,30.16,23450,24450,23450,30900,16700,23800,24090.95,9.56,0,5454,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7227,25.13,4.09,12,0.69,959.00,5891.00,26500,20250312,-9.06,10660,20241031,126.08,26500,-9.06,20250312,14780,63.06,20250106,26500,-9.06,20250312,10660,126.08,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N +20250314,090420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24175,375,2,1.58,1014773200,42403,6.18,23450,24300,23450,30900,16700,23800,23931.99,9.56,0,-8532,25566,24682,24216,23332,22866,24450,23100,153,7100,500,18080,50,1,29989494,7250,25.21,4.10,12,0.14,959.00,5891.00,26500,20250312,-8.77,10660,20241031,126.78,26500,-8.77,20250312,14780,63.57,20250106,26500,-8.77,20250312,10660,126.78,20241031,4.11,N,033500,500,153 억,,2866988,N,N,1385,N,00,N 20250313,160416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,-600,5,-2.46,16619590525,683883,18.39,24250,25100,23750,31700,17100,24400,24302.06,9.53,0,-1797,27433,25916,24983,23466,22533,25450,23000,153,7300,500,18540,50,1,29989494,7137,24.82,4.04,12,2.28,959.00,5891.00,26500,20250312,-10.19,10660,20241031,123.26,26500,-10.19,20250312,14780,61.03,20250106,26500,-10.19,20250312,10660,123.26,20241031,4.06,N,033500,500,153 억,,2858158,N,N,1385,N,00,N 20250313,150417,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23850,-550,5,-2.25,15857391425,651944,17.53,24250,25100,23750,31700,17100,24400,24323.22,9.53,0,72,27433,25916,24983,23466,22533,25450,23000,153,7300,500,18540,50,1,29989494,7152,24.87,4.05,12,2.17,959.00,5891.00,26500,20250312,-10.00,10660,20241031,123.73,26500,-10.00,20250312,14780,61.37,20250106,26500,-10.00,20250312,10660,123.73,20241031,4.06,N,033500,500,153 억,,2858158,N,N,791,N,00,N 20250313,140416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23950,-450,5,-1.84,14097931200,578255,15.55,24250,25100,23900,31700,17100,24400,24380.12,9.53,0,-11376,27433,25916,24983,23466,22533,25450,23000,153,7300,500,18540,50,1,29989494,7182,24.97,4.07,12,1.93,959.00,5891.00,26500,20250312,-9.62,10660,20241031,124.67,26500,-9.62,20250312,14780,62.04,20250106,26500,-9.62,20250312,10660,124.67,20241031,4.06,N,033500,500,153 억,,2858158,N,N,791,N,00,N diff --git a/033530/price/prices-20250301.csv b/033530/price/prices-20250301.csv index da2d84473140..d932f6c61090 100644 --- a/033530/price/prices-20250301.csv +++ b/033530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,15,2,0.35,111292615,25839,59.95,4265,4355,4265,5570,3000,4285,4307.30,5.34,0,-6496,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1196,29.66,0.29,12,0.09,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.83,N,033530,500,139 억,,1486112,N,N,8,N,00,N +20250314,150421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,5,2,0.12,102929604,23893,55.43,4265,4355,4265,5570,3000,4285,4307.94,5.34,0,-5970,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1194,29.59,0.28,12,0.09,145.00,15080.00,6840,20240306,-37.28,3550,20241209,20.85,4865,-11.82,20250214,3805,12.75,20250131,6100,-29.67,20240321,3550,20.85,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,0,3,0.00,89852578,20845,48.36,4265,4355,4265,5570,3000,4285,4310.51,5.34,0,-3491,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1192,29.55,0.28,12,0.07,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6100,-29.75,20240321,3550,20.70,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,130418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,15,2,0.35,84942628,19701,45.71,4265,4355,4265,5570,3000,4285,4311.59,5.34,0,-2834,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1196,29.66,0.29,12,0.07,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,120420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,15,2,0.35,80217398,18599,43.15,4265,4355,4265,5570,3000,4285,4313.00,5.34,0,-1768,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1196,29.66,0.29,12,0.07,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,110418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,5,2,0.12,67613643,15655,36.32,4265,4355,4265,5570,3000,4285,4318.98,5.34,0,-1517,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1194,29.59,0.28,12,0.06,145.00,15080.00,6840,20240306,-37.28,3550,20241209,20.85,4865,-11.82,20250214,3805,12.75,20250131,6100,-29.67,20240321,3550,20.85,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,100420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,5,2,0.12,55888274,12921,29.98,4265,4355,4265,5570,3000,4285,4325.38,5.34,0,458,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1194,29.59,0.28,12,0.05,145.00,15080.00,6840,20240306,-37.28,3550,20241209,20.85,4865,-11.82,20250214,3805,12.75,20250131,6100,-29.67,20240321,3550,20.85,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N +20250314,090420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4325,40,2,0.93,1054405,246,0.57,4265,4325,4265,5570,3000,4285,4286.20,5.34,0,73,4388,4336,4268,4216,4148,4362,4242,139,1285,500,3080,5,1,27820961,1203,29.83,0.29,12,0.00,145.00,15080.00,6840,20240306,-36.77,3550,20241209,21.83,4865,-11.10,20250214,3805,13.67,20250131,6100,-29.10,20240321,3550,21.83,20241209,1.83,N,033530,500,139 억,,1486112,N,N,79,N,00,N 20250313,160416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,100,2,2.39,157112152,36853,184.50,4250,4320,4200,5440,2930,4185,4262.91,5.30,0,1257,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1192,29.55,0.28,12,0.13,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6100,-29.75,20240321,3550,20.70,20241209,1.85,N,033530,500,139 억,,1474324,N,N,79,N,00,N 20250313,150417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,110,2,2.63,135296332,31759,159.00,4250,4320,4200,5440,2930,4185,4260.09,5.30,0,-712,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1195,29.62,0.28,12,0.11,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6100,-29.59,20240321,3550,20.99,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N 20250313,140416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,120,2,2.87,119967713,28196,141.16,4250,4320,4200,5440,2930,4185,4254.78,5.30,0,1529,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1198,29.69,0.29,12,0.10,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N diff --git a/033540/price/prices-20250301.csv b/033540/price/prices-20250301.csv index 0593710cae7b..64b26ad9c5af 100644 --- a/033540/price/prices-20250301.csv +++ b/033540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-3,5,-0.19,190142614,122400,204.09,1572,1572,1530,2025,1092,1560,1553.45,0.83,0,28687,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,588,-3.85,0.58,12,0.32,-404.00,2694.00,3330,20240304,-53.24,1240,20241113,25.56,2060,-24.42,20250113,1387,12.26,20250102,2750,-43.38,20240416,1240,25.56,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,150422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1571,11,2,0.71,153222823,98641,164.47,1572,1572,1530,2025,1092,1560,1553.34,0.83,0,21290,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,593,-3.89,0.58,12,0.26,-404.00,2694.00,3330,20240304,-52.82,1240,20241113,26.69,2060,-23.74,20250113,1387,13.27,20250102,2750,-42.87,20240416,1240,26.69,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1565,5,2,0.32,134459112,86567,144.34,1572,1572,1530,2025,1092,1560,1553.24,0.83,0,21898,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,591,-3.87,0.58,12,0.23,-404.00,2694.00,3330,20240304,-53.00,1240,20241113,26.21,2060,-24.03,20250113,1387,12.83,20250102,2750,-43.09,20240416,1240,26.21,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,130418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1563,3,2,0.19,114053460,73511,122.57,1572,1572,1530,2025,1092,1560,1551.52,0.83,0,21333,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,590,-3.87,0.58,12,0.19,-404.00,2694.00,3330,20240304,-53.06,1240,20241113,26.05,2060,-24.13,20250113,1387,12.69,20250102,2750,-43.16,20240416,1240,26.05,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,120421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1563,3,2,0.19,103516824,66747,111.29,1572,1572,1530,2025,1092,1560,1550.88,0.83,0,16789,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,590,-3.87,0.58,12,0.18,-404.00,2694.00,3330,20240304,-53.06,1240,20241113,26.05,2060,-24.13,20250113,1387,12.69,20250102,2750,-43.16,20240416,1240,26.05,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,110418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,0,3,0.00,95778636,61793,103.03,1572,1572,1530,2025,1092,1560,1549.99,0.83,0,17240,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,589,-3.86,0.58,12,0.16,-404.00,2694.00,3330,20240304,-53.15,1240,20241113,25.81,2060,-24.27,20250113,1387,12.47,20250102,2750,-43.27,20240416,1240,25.81,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1545,-15,5,-0.96,49200187,31891,53.17,1572,1572,1530,2025,1092,1560,1542.76,0.83,0,12053,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,583,-3.82,0.57,12,0.08,-404.00,2694.00,3330,20240304,-53.60,1240,20241113,24.60,2060,-25.00,20250113,1387,11.39,20250102,2750,-43.82,20240416,1240,24.60,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N +20250314,090421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1572,12,2,0.77,28296,18,0.03,1572,1572,1572,2025,1092,1560,1572.00,0.83,0,-2,1609,1584,1568,1543,1527,1576,1535,189,465,500,960,1,1,37751063,593,-3.89,0.58,12,0.00,-404.00,2694.00,3330,20240304,-52.79,1240,20241113,26.77,2060,-23.69,20250113,1387,13.34,20250102,2750,-42.84,20240416,1240,26.77,20241113,2.57,N,033540,500,188 억,,312292,N,N,0,N,00,N 20250313,160417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,1,2,0.06,93701510,59962,70.92,1583,1593,1552,2025,1092,1559,1562.68,0.87,0,-22063,1621,1589,1574,1542,1527,1582,1535,189,466,500,960,1,1,37751063,589,-3.86,0.58,12,0.16,-404.00,2694.00,3330,20240304,-53.15,1240,20241113,25.81,2060,-24.27,20250113,1387,12.47,20250102,2750,-43.27,20240416,1240,25.81,20241113,2.58,N,033540,500,188 억,,329455,N,N,0,N,00,N 20250313,150417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1555,-4,5,-0.26,85243633,54534,64.50,1583,1593,1552,2025,1092,1559,1563.13,0.87,0,-20127,1621,1589,1574,1542,1527,1582,1535,189,466,500,960,1,1,37751063,587,-3.85,0.58,12,0.14,-404.00,2694.00,3330,20240304,-53.30,1240,20241113,25.40,2060,-24.51,20250113,1387,12.11,20250102,2750,-43.45,20240416,1240,25.40,20241113,2.58,N,033540,500,188 억,,329455,N,N,0,N,00,N 20250313,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1558,-1,5,-0.06,76035363,48606,57.49,1583,1593,1553,2025,1092,1559,1564.32,0.87,0,-17595,1621,1589,1574,1542,1527,1582,1535,189,466,500,960,1,1,37751063,588,-3.86,0.58,12,0.13,-404.00,2694.00,3330,20240304,-53.21,1240,20241113,25.65,2060,-24.37,20250113,1387,12.33,20250102,2750,-43.35,20240416,1240,25.65,20241113,2.58,N,033540,500,188 억,,329455,N,N,0,N,00,N diff --git a/033560/price/prices-20250301.csv b/033560/price/prices-20250301.csv index 8bfe3f3e85e5..132ecdf782ba 100644 --- a/033560/price/prices-20250301.csv +++ b/033560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-10,5,-0.30,71275005,21419,125.73,3330,3370,3310,4335,2335,3335,3327.65,0.58,0,-305,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,569,-20.65,0.36,12,0.13,-161.00,9223.00,4175,20240830,-20.36,2780,20241227,19.60,4080,-18.50,20250206,2850,16.67,20250102,4175,-20.36,20240830,2780,19.60,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,26976445,8111,47.61,3330,3370,3310,4335,2335,3335,3325.91,0.58,0,1207,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,571,-20.75,0.36,12,0.05,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,21573085,6488,38.08,3330,3370,3310,4335,2335,3335,3325.07,0.58,0,1371,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,571,-20.75,0.36,12,0.04,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-5,5,-0.15,14202625,4275,25.09,3330,3370,3310,4335,2335,3335,3322.25,0.58,0,452,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,569,-20.68,0.36,12,0.03,-161.00,9223.00,4175,20240830,-20.24,2780,20241227,19.78,4080,-18.38,20250206,2850,16.84,20250102,4175,-20.24,20240830,2780,19.78,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,0,3,0.00,12768840,3844,22.56,3330,3370,3310,4335,2335,3335,3321.76,0.58,0,458,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,570,-20.71,0.36,12,0.02,-161.00,9223.00,4175,20240830,-20.12,2780,20241227,19.96,4080,-18.26,20250206,2850,17.02,20250102,4175,-20.12,20240830,2780,19.96,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,10855265,3269,19.19,3330,3370,3310,4335,2335,3335,3320.67,0.58,0,455,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,571,-20.75,0.36,12,0.02,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,10209385,3075,18.05,3330,3370,3310,4335,2335,3335,3320.13,0.58,0,435,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,571,-20.75,0.36,12,0.02,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N +20250314,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-5,5,-0.15,9990,3,0.02,3330,3330,3330,4335,2335,3335,3330.00,0.58,0,0,3635,3485,3400,3250,3165,3442,3207,96,1000,500,2460,5,1,17100000,569,-20.68,0.36,12,0.00,-161.00,9223.00,4175,20240830,-20.24,2780,20241227,19.78,4080,-18.38,20250206,2850,16.84,20250102,4175,-20.24,20240830,2780,19.78,20241227,0.90,N,033560,500,96 억,,98641,N,N,0,N,00,N 20250313,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-10,5,-0.30,56937225,17027,63.88,3360,3550,3315,4345,2345,3345,3343.97,0.39,0,-2048,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,570,-20.71,0.36,12,0.10,-161.00,9223.00,4175,20240830,-20.12,2780,20241227,19.96,4080,-18.26,20250206,2850,17.02,20250102,4175,-20.12,20240830,2780,19.96,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N 20250313,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-10,5,-0.30,49723210,14864,55.76,3360,3550,3315,4345,2345,3345,3345.21,0.39,0,-1972,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,570,-20.71,0.36,12,0.09,-161.00,9223.00,4175,20240830,-20.12,2780,20241227,19.96,4080,-18.26,20250206,2850,17.02,20250102,4175,-20.12,20240830,2780,19.96,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N 20250313,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,10,2,0.30,46554510,13916,52.21,3360,3550,3315,4345,2345,3345,3345.39,0.39,0,-1864,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,574,-20.84,0.36,12,0.08,-161.00,9223.00,4175,20240830,-19.64,2780,20241227,20.68,4080,-17.77,20250206,2850,17.72,20250102,4175,-19.64,20240830,2780,20.68,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N diff --git a/033640/price/prices-20250301.csv b/033640/price/prices-20250301.csv index 5b4dc18f2ef5..554717e575fc 100644 --- a/033640/price/prices-20250301.csv +++ b/033640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7250,300,2,4.32,645965330,88978,79.89,7000,7400,7000,9030,4870,6950,7259.84,6.60,0,15291,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1672,-1.70,1.06,12,0.39,-4270.00,6811.00,21850,20240312,-66.82,5940,20241209,22.05,9180,-21.02,20250217,6350,14.17,20250102,19980,-63.71,20240314,5940,22.05,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,150422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7240,290,2,4.17,613941090,84561,75.92,7000,7400,7000,9030,4870,6950,7260.34,6.60,0,16137,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1669,-1.70,1.06,12,0.37,-4270.00,6811.00,21850,20240312,-66.86,5940,20241209,21.89,9180,-21.13,20250217,6350,14.02,20250102,19980,-63.76,20240314,5940,21.89,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,140419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7290,340,2,4.89,582991090,80287,72.09,7000,7400,7000,9030,4870,6950,7261.34,6.60,0,16886,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1681,-1.71,1.07,12,0.35,-4270.00,6811.00,21850,20240312,-66.64,5940,20241209,22.73,9180,-20.59,20250217,6350,14.80,20250102,19980,-63.51,20240314,5940,22.73,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,130419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7270,320,2,4.60,561814730,77384,69.48,7000,7400,7000,9030,4870,6950,7260.09,6.60,0,16658,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1676,-1.70,1.07,12,0.34,-4270.00,6811.00,21850,20240312,-66.73,5940,20241209,22.39,9180,-20.81,20250217,6350,14.49,20250102,19980,-63.61,20240314,5940,22.39,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,120421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7330,380,2,5.47,482435580,66347,59.57,7000,7400,7000,9030,4870,6950,7271.40,6.60,0,12955,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1690,-1.72,1.08,12,0.29,-4270.00,6811.00,21850,20240312,-66.45,5940,20241209,23.40,9180,-20.15,20250217,6350,15.43,20250102,19980,-63.31,20240314,5940,23.40,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,110419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7290,340,2,4.89,342121620,47219,42.40,7000,7370,7000,9030,4870,6950,7245.43,6.60,0,10127,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1681,-1.71,1.07,12,0.20,-4270.00,6811.00,21850,20240312,-66.64,5940,20241209,22.73,9180,-20.59,20250217,6350,14.80,20250102,19980,-63.51,20240314,5940,22.73,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,100421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7300,350,2,5.04,288549820,39857,35.79,7000,7370,7000,9030,4870,6950,7239.63,6.60,0,10180,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1683,-1.71,1.07,12,0.17,-4270.00,6811.00,21850,20240312,-66.59,5940,20241209,22.90,9180,-20.48,20250217,6350,14.96,20250102,19980,-63.46,20240314,5940,22.90,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N +20250314,090421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7040,90,2,1.29,18025270,2565,2.30,7000,7110,7000,9030,4870,6950,7027.43,6.60,0,-138,7710,7330,7140,6760,6570,7235,6665,116,2080,500,5140,10,1,23059202,1623,-1.65,1.03,12,0.01,-4270.00,6811.00,21850,20240312,-67.78,5940,20241209,18.52,9180,-23.31,20250217,6350,10.87,20250102,19980,-64.76,20240314,5940,18.52,20241209,0.28,N,033640,500,116 억,,1521176,N,N,0,N,00,N 20250313,160417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6950,-320,5,-4.40,773184410,109587,196.54,7290,7520,6950,9450,5090,7270,7055.58,6.69,0,-49043,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1603,-1.63,1.02,12,0.48,-4270.00,6811.00,21850,20240312,-68.19,5940,20241209,17.00,9180,-24.29,20250217,6350,9.45,20250102,21050,-66.98,20240313,5940,17.00,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N 20250313,150418,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7030,-240,5,-3.30,506549640,71287,127.85,7290,7520,7010,9450,5090,7270,7105.78,6.69,0,-30414,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1621,-1.65,1.03,12,0.31,-4270.00,6811.00,21850,20240312,-67.83,5940,20241209,18.35,9180,-23.42,20250217,6350,10.71,20250102,21050,-66.60,20240313,5940,18.35,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N 20250313,140417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7030,-240,5,-3.30,449913545,63226,113.39,7290,7520,7010,9450,5090,7270,7115.96,6.69,0,-28974,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1621,-1.65,1.03,12,0.27,-4270.00,6811.00,21850,20240312,-67.83,5940,20241209,18.35,9180,-23.42,20250217,6350,10.71,20250102,21050,-66.60,20240313,5940,18.35,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N diff --git a/033780/price/prices-20250301.csv b/033780/price/prices-20250301.csv index efefeb60339f..b550beb599fa 100644 --- a/033780/price/prices-20250301.csv +++ b/033780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160420,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95000,-1100,5,-1.14,17107767400,179284,43.13,95400,96100,94600,124900,67300,96100,95422.70,44.48,0,-49507,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,115959,10.58,1.16,12,0.15,8975.00,81920.00,126400,20241129,-24.84,83500,20240531,13.77,113900,-16.59,20250203,94600,0.42,20250314,126400,-24.84,20241129,83500,13.77,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,1931,N,00,N +20250314,150422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95100,-1000,5,-1.04,14269666750,149421,35.94,95400,96100,94600,124900,67300,96100,95499.71,44.48,0,-48434,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,116081,10.60,1.16,12,0.12,8975.00,81920.00,126400,20241129,-24.76,83500,20240531,13.89,113900,-16.51,20250203,94600,0.53,20250314,126400,-24.76,20241129,83500,13.89,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,140419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95100,-1000,5,-1.04,11715432750,122552,29.48,95400,96100,94600,124900,67300,96100,95595.58,44.48,0,-38934,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,116081,10.60,1.16,12,0.10,8975.00,81920.00,126400,20241129,-24.76,83500,20240531,13.89,113900,-16.51,20250203,94600,0.53,20250314,126400,-24.76,20241129,83500,13.89,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,130419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95400,-700,5,-0.73,10178780150,106415,25.60,95400,96100,94600,124900,67300,96100,95651.71,44.48,0,-33671,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,116448,10.63,1.16,12,0.09,8975.00,81920.00,126400,20241129,-24.53,83500,20240531,14.25,113900,-16.24,20250203,94600,0.85,20250314,126400,-24.53,20241129,83500,14.25,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,120422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95600,-500,5,-0.52,8515865450,88993,21.41,95400,96100,94600,124900,67300,96100,95691.38,44.48,0,-25375,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,116692,10.65,1.17,12,0.07,8975.00,81920.00,126400,20241129,-24.37,83500,20240531,14.49,113900,-16.07,20250203,94600,1.06,20250314,126400,-24.37,20241129,83500,14.49,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,110419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95900,-200,5,-0.21,7166485100,74891,18.01,95400,96100,94600,124900,67300,96100,95692.17,44.48,0,-20038,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,117058,10.69,1.17,12,0.06,8975.00,81920.00,126400,20241129,-24.13,83500,20240531,14.85,113900,-15.80,20250203,94600,1.37,20250314,126400,-24.13,20241129,83500,14.85,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,100421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,96000,-100,5,-0.10,4911902900,51350,12.35,95400,96100,94600,124900,67300,96100,95655.30,44.48,0,-11935,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,117180,10.70,1.17,12,0.04,8975.00,81920.00,126400,20241129,-24.05,83500,20240531,14.97,113900,-15.72,20250203,94600,1.48,20250314,126400,-24.05,20241129,83500,14.97,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N +20250314,090422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95700,-400,5,-0.42,941811600,9892,2.38,95400,95800,94600,124900,67300,96100,95208.79,44.48,0,-3835,97233,96666,95633,95066,94033,96950,95350,9550,28800,5000,76880,100,1,122062497,116814,10.66,1.17,12,0.01,8975.00,81920.00,126400,20241129,-24.29,83500,20240531,14.61,113900,-15.98,20250203,94600,1.16,20250314,126400,-24.29,20241129,83500,14.61,20240531,0.04,N,033780,5000,9549 억,,54294286,N,N,8559,N,00,N 20250313,160418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,96100,900,2,0.95,39717603450,415142,160.08,95000,96200,94600,123700,66700,95200,95672.04,44.44,0,10607,96400,95800,95300,94700,94200,95550,94450,9550,28500,5000,76160,100,1,122062497,117302,10.71,1.17,12,0.34,8975.00,81920.00,126400,20241129,-23.97,83500,20240531,15.09,113900,-15.63,20250203,94600,1.59,20250313,126400,-23.97,20241129,83500,15.09,20240531,0.03,N,033780,5000,9549 억,,54242255,N,N,8481,N,00,N 20250313,150418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95800,600,2,0.63,24042342350,252002,97.17,95000,96200,94600,123700,66700,95200,95405.36,44.44,0,-10909,96400,95800,95300,94700,94200,95550,94450,9550,28500,5000,76160,100,1,122062497,116936,10.67,1.17,12,0.21,8975.00,81920.00,126400,20241129,-24.21,83500,20240531,14.73,113900,-15.89,20250203,94600,1.27,20250313,126400,-24.21,20241129,83500,14.73,20240531,0.03,N,033780,5000,9549 억,,54242255,N,N,699,N,00,N 20250313,140417,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,95700,500,2,0.53,20572640500,215825,83.22,95000,95900,94600,123700,66700,95200,95320.93,44.44,0,-14748,96400,95800,95300,94700,94200,95550,94450,9550,28500,5000,76160,100,1,122062497,116814,10.66,1.17,12,0.18,8975.00,81920.00,126400,20241129,-24.29,83500,20240531,14.61,113900,-15.98,20250203,94600,1.16,20250313,126400,-24.29,20241129,83500,14.61,20240531,0.03,N,033780,5000,9549 억,,54242255,N,N,699,N,00,N diff --git a/033790/price/prices-20250301.csv b/033790/price/prices-20250301.csv index a41723c61a92..e0680eecdd2b 100644 --- a/033790/price/prices-20250301.csv +++ b/033790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-70,5,-1.16,1109769360,184825,46.29,6000,6220,5860,7830,4230,6030,6004.43,31.28,0,-5407,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1360,-52.28,4.67,12,0.81,-114.00,1277.00,17410,20240801,-65.77,1236,20240327,382.20,9070,-34.29,20250225,4540,31.28,20250207,17410,-65.77,20240801,1236,382.20,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-10,5,-0.17,990856030,164901,41.30,6000,6220,5860,7830,4230,6030,6008.79,31.28,0,-4396,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1374,-52.81,4.71,12,0.72,-114.00,1277.00,17410,20240801,-65.42,1236,20240327,387.06,9070,-33.63,20250225,4540,32.60,20250207,17410,-65.42,20240801,1236,387.06,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,120,2,1.99,888093035,147958,37.06,6000,6220,5860,7830,4230,6030,6002.33,31.28,0,-7504,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1404,-53.95,4.82,12,0.65,-114.00,1277.00,17410,20240801,-64.68,1236,20240327,397.57,9070,-32.19,20250225,4540,35.46,20250207,17410,-64.68,20240801,1236,397.57,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,130419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,0,3,0.00,702303315,117648,29.47,6000,6080,5860,7830,4230,6030,5969.52,31.28,0,-12167,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1376,-52.89,4.72,12,0.52,-114.00,1277.00,17410,20240801,-65.36,1236,20240327,387.86,9070,-33.52,20250225,4540,32.82,20250207,17410,-65.36,20240801,1236,387.86,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-40,5,-0.66,656205725,109986,27.55,6000,6080,5860,7830,4230,6030,5966.26,31.28,0,-13531,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1367,-52.54,4.69,12,0.48,-114.00,1277.00,17410,20240801,-65.59,1236,20240327,384.63,9070,-33.96,20250225,4540,31.94,20250207,17410,-65.59,20240801,1236,384.63,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-60,5,-1.00,563273035,94376,23.64,6000,6080,5860,7830,4230,6030,5968.38,31.28,0,-12891,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1363,-52.37,4.68,12,0.41,-114.00,1277.00,17410,20240801,-65.71,1236,20240327,383.01,9070,-34.18,20250225,4540,31.50,20250207,17410,-65.71,20240801,1236,383.01,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-50,5,-0.83,439746425,73684,18.46,6000,6080,5860,7830,4230,6030,5967.99,31.28,0,-953,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1365,-52.46,4.68,12,0.32,-114.00,1277.00,17410,20240801,-65.65,1236,20240327,383.82,9070,-34.07,20250225,4540,31.72,20250207,17410,-65.65,20240801,1236,383.82,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N +20250314,090422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-80,5,-1.33,37222350,6273,1.57,6000,6030,5900,7830,4230,6030,5933.52,31.28,0,-293,6703,6366,6093,5756,5483,6535,5925,114,1800,500,3730,10,1,22822800,1358,-52.19,4.66,12,0.03,-114.00,1277.00,17410,20240801,-65.82,1236,20240327,381.39,9070,-34.40,20250225,4540,31.06,20250207,17410,-65.82,20240801,1236,381.39,20240327,0.64,N,033790,500,114 억,,7138025,N,N,0,N,00,N 20250313,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,130,2,2.20,2425019815,398617,276.39,5900,6430,5820,7670,4130,5900,6083.67,31.23,0,-10562,6060,5980,5930,5850,5800,5955,5825,114,1770,500,3650,10,1,22822800,1376,-52.89,4.72,12,1.75,-114.00,1277.00,17410,20240801,-65.36,1236,20240327,387.86,9070,-33.52,20250225,4540,32.82,20250207,17410,-65.36,20240801,1236,387.86,20240327,0.64,N,033790,500,114 억,,7128240,N,N,0,N,00,N 20250313,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,150,2,2.54,2358956095,387670,268.80,5900,6430,5820,7670,4130,5900,6084.96,31.23,0,-6999,6060,5980,5930,5850,5800,5955,5825,114,1770,500,3650,10,1,22822800,1381,-53.07,4.74,12,1.70,-114.00,1277.00,17410,20240801,-65.25,1236,20240327,389.48,9070,-33.30,20250225,4540,33.26,20250207,17410,-65.25,20240801,1236,389.48,20240327,0.64,N,033790,500,114 억,,7128240,N,N,0,N,00,N 20250313,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,230,2,3.90,2096287105,344611,238.94,5900,6430,5820,7670,4130,5900,6083.05,31.23,0,-7220,6060,5980,5930,5850,5800,5955,5825,114,1770,500,3650,10,1,22822800,1399,-53.77,4.80,12,1.51,-114.00,1277.00,17410,20240801,-64.79,1236,20240327,395.95,9070,-32.41,20250225,4540,35.02,20250207,17410,-64.79,20240801,1236,395.95,20240327,0.64,N,033790,500,114 억,,7128240,N,N,0,N,00,N diff --git a/033830/price/prices-20250301.csv b/033830/price/prices-20250301.csv index 870dfec7ddee..1dfb8f1a017b 100644 --- a/033830/price/prices-20250301.csv +++ b/033830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,5,2,0.64,44175404,56373,64.18,779,790,778,1020,550,785,783.61,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,790,12.74,0.61,12,0.06,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,778,1.54,20250314,1028,-23.15,20241216,684,15.50,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,150423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,-1,5,-0.13,37463362,47830,54.45,779,789,778,1020,550,785,783.26,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,784,12.65,0.60,12,0.05,62.00,1302.00,1028,20241216,-23.74,684,20240909,14.62,932,-15.88,20250120,778,0.77,20250314,1028,-23.74,20241216,684,14.62,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,140420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,0,3,0.00,27743236,35455,40.37,779,787,778,1020,550,785,782.49,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,785,12.66,0.60,12,0.04,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250314,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,130420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,783,-2,5,-0.25,21549986,27559,31.38,779,787,778,1020,550,785,781.96,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,783,12.63,0.60,12,0.03,62.00,1302.00,1028,20241216,-23.83,684,20240909,14.47,932,-15.99,20250120,778,0.64,20250314,1028,-23.83,20241216,684,14.47,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,120422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,-1,5,-0.13,17300068,22137,25.20,779,787,778,1020,550,785,781.50,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,784,12.65,0.60,12,0.02,62.00,1302.00,1028,20241216,-23.74,684,20240909,14.62,932,-15.88,20250120,778,0.77,20250314,1028,-23.74,20241216,684,14.62,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,110420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,780,-5,5,-0.64,11502357,14714,16.75,779,787,778,1020,550,785,781.73,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,780,12.58,0.60,12,0.01,62.00,1302.00,1028,20241216,-24.12,684,20240909,14.04,932,-16.31,20250120,778,0.26,20250314,1028,-24.12,20241216,684,14.04,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,100422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,786,1,2,0.13,8206890,10502,11.96,779,787,778,1020,550,785,781.46,0.00,0,1,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,786,12.68,0.60,12,0.01,62.00,1302.00,1028,20241216,-23.54,684,20240909,14.91,932,-15.67,20250120,778,1.03,20250314,1028,-23.54,20241216,684,14.91,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N +20250314,090422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,0,3,0.00,1462189,1877,2.14,779,785,779,1020,550,785,779.00,0.00,0,0,795,790,785,780,775,787,777,500,235,500,560,1,1,100000000,785,12.66,0.60,12,0.00,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N 20250313,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-2,5,-0.25,68904209,87835,94.31,787,790,780,1023,551,787,784.47,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N 20250313,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-2,5,-0.25,66926009,85315,91.60,787,790,780,1023,551,787,784.46,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N 20250313,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-5,5,-0.64,25564296,32616,35.02,787,790,780,1023,551,787,783.80,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,782,12.61,0.60,12,0.03,62.00,1302.00,1028,20241216,-23.93,684,20240909,14.33,932,-16.09,20250120,778,0.51,20250212,1028,-23.93,20241216,684,14.33,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250301.csv b/033920/price/prices-20250301.csv index 9cf9479de13c..96dc75c2e623 100644 --- a/033920/price/prices-20250301.csv +++ b/033920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6660,120,2,1.83,579626240,86359,228.14,6690,6870,6550,8500,4580,6540,6711.84,1.27,0,12028,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1898,2.90,0.34,12,0.30,2296.00,19696.00,7370,20240619,-9.63,4990,20240306,33.47,6870,-3.06,20250314,5850,13.85,20250113,7370,-9.63,20240619,5010,32.93,20240315,0.65,N,033920,200,57 억,,362391,N,N,8,N,00,N +20250314,150423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6700,160,2,2.45,558813010,83241,219.91,6690,6870,6550,8500,4580,6540,6713.19,1.27,0,10487,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1910,2.92,0.34,12,0.29,2296.00,19696.00,7370,20240619,-9.09,4990,20240306,34.27,6870,-2.47,20250314,5850,14.53,20250113,7370,-9.09,20240619,5010,33.73,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,140420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6710,170,2,2.60,499161970,74346,196.41,6690,6870,6550,8500,4580,6540,6714.04,1.27,0,8343,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1912,2.92,0.34,12,0.26,2296.00,19696.00,7370,20240619,-8.96,4990,20240306,34.47,6870,-2.33,20250314,5850,14.70,20250113,7370,-8.96,20240619,5010,33.93,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,130420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6730,190,2,2.91,463121940,68984,182.24,6690,6870,6550,8500,4580,6540,6713.47,1.27,0,11045,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1918,2.93,0.34,12,0.24,2296.00,19696.00,7370,20240619,-8.68,4990,20240306,34.87,6870,-2.04,20250314,5850,15.04,20250113,7370,-8.68,20240619,5010,34.33,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,120422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6720,180,2,2.75,445989120,66432,175.50,6690,6870,6550,8500,4580,6540,6713.47,1.27,0,10996,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1915,2.93,0.34,12,0.23,2296.00,19696.00,7370,20240619,-8.82,4990,20240306,34.67,6870,-2.18,20250314,5850,14.87,20250113,7370,-8.82,20240619,5010,34.13,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,110420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6750,210,2,3.21,226016330,33832,89.38,6690,6750,6550,8500,4580,6540,6680.55,1.27,0,2399,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1924,2.94,0.34,12,0.12,2296.00,19696.00,7370,20240619,-8.41,4990,20240306,35.27,6750,0.00,20250314,5850,15.38,20250113,7370,-8.41,20240619,5010,34.73,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,100422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6680,140,2,2.14,115527150,17349,45.83,6690,6700,6550,8500,4580,6540,6659.01,1.27,0,-722,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1904,2.91,0.34,12,0.06,2296.00,19696.00,7370,20240619,-9.36,4990,20240306,33.87,6740,-0.89,20250311,5850,14.19,20250113,7370,-9.36,20240619,5010,33.33,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N +20250314,090422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6650,110,2,1.68,45351080,6816,18.01,6690,6700,6550,8500,4580,6540,6653.62,1.27,0,-2102,6673,6606,6553,6486,6433,6600,6480,57,1960,200,4830,10,1,28500000,1895,2.90,0.34,12,0.02,2296.00,19696.00,7370,20240619,-9.77,4990,20240306,33.27,6740,-1.34,20250311,5850,13.68,20250113,7370,-9.77,20240619,5010,32.73,20240315,0.65,N,033920,200,57 억,,362391,N,N,83,N,00,N 20250313,160418,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,0,3,0.00,247968180,37852,191.22,6540,6620,6500,8500,4580,6540,6551.01,1.25,0,-2282,6666,6602,6566,6502,6466,6585,6485,57,1960,200,4830,10,1,28500000,1864,2.85,0.33,12,0.13,2296.00,19696.00,7370,20240619,-11.26,4990,20240306,31.06,6740,-2.97,20250311,5850,11.79,20250113,7370,-11.26,20240619,5010,30.54,20240315,0.65,N,033920,200,57 억,,355441,N,N,83,N,00,N 20250313,150419,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6520,-20,5,-0.31,229563615,35034,176.98,6540,6620,6500,8500,4580,6540,6552.60,1.25,0,-1963,6666,6602,6566,6502,6466,6585,6485,57,1960,200,4830,10,1,28500000,1858,2.84,0.33,12,0.12,2296.00,19696.00,7370,20240619,-11.53,4990,20240306,30.66,6740,-3.26,20250311,5850,11.45,20250113,7370,-11.53,20240619,5010,30.14,20240315,0.65,N,033920,200,57 억,,355441,N,N,33,N,00,N 20250313,140418,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6520,-20,5,-0.31,224829640,34308,173.32,6540,6620,6500,8500,4580,6540,6553.27,1.25,0,-1963,6666,6602,6566,6502,6466,6585,6485,57,1960,200,4830,10,1,28500000,1858,2.84,0.33,12,0.12,2296.00,19696.00,7370,20240619,-11.53,4990,20240306,30.66,6740,-3.26,20250311,5850,11.45,20250113,7370,-11.53,20240619,5010,30.14,20240315,0.65,N,033920,200,57 억,,355441,N,N,33,N,00,N diff --git a/034020/price/prices-20250301.csv b/034020/price/prices-20250301.csv index 0c0ab3d3b42c..577f4b32ef4b 100644 --- a/034020/price/prices-20250301.csv +++ b/034020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26750,900,2,3.48,297432169175,11148542,116.62,26400,27100,26000,33600,18100,25850,26679.58,23.95,0,-611271,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,171350,307.47,2.41,12,1.74,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,8806,N,00,N +20250314,150423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26800,950,2,3.68,278728701875,10450104,109.31,26400,27100,26000,33600,18100,25850,26673.01,23.95,0,-489718,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,171670,308.05,2.41,12,1.63,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,140420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26900,1050,2,4.06,252042791500,9453008,98.88,26400,27100,26000,33600,18100,25850,26663.45,23.95,0,-185171,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,172311,309.20,2.42,12,1.48,87.00,11114.00,30900,20250219,-12.94,14320,20240417,87.85,30900,-12.94,20250219,17600,52.84,20250102,30900,-12.94,20250219,14320,87.85,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,130420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26800,950,2,3.68,227875055425,8554041,89.48,26400,27100,26000,33600,18100,25850,26640.25,23.95,0,-149731,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,171670,308.05,2.41,12,1.34,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,120423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26850,1000,2,3.87,213509093150,8017855,83.87,26400,27100,26000,33600,18100,25850,26630.04,23.95,0,-130993,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,171991,308.62,2.42,12,1.25,87.00,11114.00,30900,20250219,-13.11,14320,20240417,87.50,30900,-13.11,20250219,17600,52.56,20250102,30900,-13.11,20250219,14320,87.50,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,110420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26800,950,2,3.68,187487296875,7050052,73.75,26400,27100,26000,33600,18100,25850,26594.65,23.95,0,-156431,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,171670,308.05,2.41,12,1.10,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,100422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,500,2,1.93,105362440075,3984200,41.68,26400,27100,26000,33600,18100,25850,26446.35,23.95,0,-445838,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,168788,302.87,2.37,12,0.62,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N +20250314,090423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26550,700,2,2.71,39040069275,1463236,15.31,26400,27100,26300,33600,18100,25850,26685.53,23.95,0,117995,27583,26716,26283,25416,24983,26500,25200,32028,7750,5000,19120,50,1,640561146,170069,305.17,2.39,12,0.23,87.00,11114.00,30900,20250219,-14.08,14320,20240417,85.41,30900,-14.08,20250219,17600,50.85,20250102,30900,-14.08,20250219,14320,85.41,20240417,2.08,N,034020,5000,32028 억,,153410049,N,N,44312,N,00,N 20250313,160419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25850,-400,5,-1.52,250002038900,9474615,99.91,26350,27150,25850,34100,18400,26250,26388.19,24.08,0,-1304581,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,165585,297.13,2.33,12,1.48,87.00,11114.00,30900,20250219,-16.34,14320,20240417,80.52,30900,-16.34,20250219,17600,46.88,20250102,30900,-16.34,20250219,14320,80.52,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,44083,N,00,N 20250313,150419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26025,-225,5,-0.86,219279342550,8287574,87.40,26350,27150,25900,34100,18400,26250,26458.91,24.08,0,-1423821,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,166706,299.14,2.34,12,1.29,87.00,11114.00,30900,20250219,-15.78,14320,20240417,81.74,30900,-15.78,20250219,17600,47.87,20250102,30900,-15.78,20250219,14320,81.74,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N 20250313,140418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26000,-250,5,-0.95,202552151725,7644309,80.61,26350,27150,25900,34100,18400,26250,26497.24,24.08,0,-1420255,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,166546,298.85,2.34,12,1.19,87.00,11114.00,30900,20250219,-15.86,14320,20240417,81.56,30900,-15.86,20250219,17600,47.73,20250102,30900,-15.86,20250219,14320,81.56,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N diff --git a/034120/price/prices-20250301.csv b/034120/price/prices-20250301.csv index e82314fa29ea..a7547ad45752 100644 --- a/034120/price/prices-20250301.csv +++ b/034120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21000,-200,5,-0.94,1157369350,55035,84.74,21200,21400,20750,27550,14850,21200,21029.70,0.00,0,-1752,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3896,8.29,0.44,12,0.30,2534.00,47379.00,30000,20240321,-30.00,14640,20241114,43.44,26250,-20.00,20250115,19980,5.11,20250203,30000,-30.00,20240321,14640,43.44,20241114,2.33,N,034120,5000,927 억,,0,N,N,976,N,00,N +20250314,150424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21050,-150,5,-0.71,1046829375,49771,76.64,21200,21400,20750,27550,14850,21200,21032.92,0.00,0,-1743,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3905,8.31,0.44,12,0.27,2534.00,47379.00,30000,20240321,-29.83,14640,20241114,43.78,26250,-19.81,20250115,19980,5.36,20250203,30000,-29.83,20240321,14640,43.78,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,140421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21150,-50,5,-0.24,938843825,44644,68.74,21200,21400,20750,27550,14850,21200,21029.56,0.00,0,-1672,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3924,8.35,0.45,12,0.24,2534.00,47379.00,30000,20240321,-29.50,14640,20241114,44.47,26250,-19.43,20250115,19980,5.86,20250203,30000,-29.50,20240321,14640,44.47,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,130420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21200,0,3,0.00,803473100,38208,58.83,21200,21400,20750,27550,14850,21200,21028.92,0.00,0,-1601,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3933,8.37,0.45,12,0.21,2534.00,47379.00,30000,20240321,-29.33,14640,20241114,44.81,26250,-19.24,20250115,19980,6.11,20250203,30000,-29.33,20240321,14640,44.81,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,120423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20950,-250,5,-1.18,730007750,34725,53.47,21200,21400,20750,27550,14850,21200,21022.54,0.00,0,-1489,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3886,8.27,0.44,12,0.19,2534.00,47379.00,30000,20240321,-30.17,14640,20241114,43.10,26250,-20.19,20250115,19980,4.85,20250203,30000,-30.17,20240321,14640,43.10,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,110420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20950,-250,5,-1.18,687500550,32695,50.34,21200,21400,20750,27550,14850,21200,21027.70,0.00,0,-1362,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3886,8.27,0.44,12,0.18,2534.00,47379.00,30000,20240321,-30.17,14640,20241114,43.10,26250,-20.19,20250115,19980,4.85,20250203,30000,-30.17,20240321,14640,43.10,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,100422,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21050,-150,5,-0.71,343108700,16240,25.01,21200,21400,21000,27550,14850,21200,21127.38,0.00,0,-370,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3905,8.31,0.44,12,0.09,2534.00,47379.00,30000,20240321,-29.83,14640,20241114,43.78,26250,-19.81,20250115,19980,5.36,20250203,30000,-29.83,20240321,14640,43.78,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N +20250314,090423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21250,50,2,0.24,1250850,59,0.09,21200,21250,21200,27550,14850,21200,21200.85,0.00,0,-19,22133,21666,21433,20966,20733,21550,20850,928,6350,5000,15260,50,1,18551238,3942,8.39,0.45,12,0.00,2534.00,47379.00,30000,20240321,-29.17,14640,20241114,45.15,26250,-19.05,20250115,19980,6.36,20250203,30000,-29.17,20240321,14640,45.15,20241114,2.33,N,034120,5000,927 억,,0,N,N,79,N,00,N 20250313,160419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21200,-500,5,-2.30,1382278075,64513,123.63,21900,21900,21200,28200,15200,21700,21427.30,0.00,0,-1617,22066,21882,21566,21382,21066,21975,21475,928,6500,5000,15620,50,1,18551238,3933,8.37,0.45,12,0.35,2534.00,47379.00,30000,20240321,-29.33,14640,20241114,44.81,26250,-19.24,20250115,19980,6.11,20250203,30000,-29.33,20240321,14640,44.81,20241114,2.37,N,034120,5000,927 억,,0,N,N,79,N,00,N 20250313,150419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21200,-500,5,-2.30,1341215325,62577,119.92,21900,21900,21200,28200,15200,21700,21433.04,0.00,0,-1587,22066,21882,21566,21382,21066,21975,21475,928,6500,5000,15620,50,1,18551238,3933,8.37,0.45,12,0.34,2534.00,47379.00,30000,20240321,-29.33,14640,20241114,44.81,26250,-19.24,20250115,19980,6.11,20250203,30000,-29.33,20240321,14640,44.81,20241114,2.37,N,034120,5000,927 억,,0,N,N,0,N,00,N 20250313,140419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21500,-200,5,-0.92,968499225,45082,86.39,21900,21900,21300,28200,15200,21700,21483.06,0.00,0,-1420,22066,21882,21566,21382,21066,21975,21475,928,6500,5000,15620,50,1,18551238,3989,8.48,0.45,12,0.24,2534.00,47379.00,30000,20240321,-28.33,14640,20241114,46.86,26250,-18.10,20250115,19980,7.61,20250203,30000,-28.33,20240321,14640,46.86,20241114,2.37,N,034120,5000,927 억,,0,N,N,0,N,00,N diff --git a/034220/price/prices-20250301.csv b/034220/price/prices-20250301.csv index fa3e2a2dbeaf..8d2cad3be7ca 100644 --- a/034220/price/prices-20250301.csv +++ b/034220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8990,10,2,0.11,5619530965,624686,28.52,9010,9040,8960,11670,6290,8980,8995.77,20.58,0,-86431,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,44950,-1.67,0.69,12,0.12,-5385.00,13085.00,13340,20240711,-32.61,8830,20241209,1.81,10180,-11.69,20250221,8880,1.24,20250203,13340,-32.61,20240711,8830,1.81,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,8684,N,00,N +20250314,150424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9000,20,2,0.22,4838666205,537880,24.56,9010,9040,8960,11670,6290,8980,8995.81,20.58,0,-52568,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,45000,-1.67,0.69,12,0.11,-5385.00,13085.00,13340,20240711,-32.53,8830,20241209,1.93,10180,-11.59,20250221,8880,1.35,20250203,13340,-32.53,20240711,8830,1.93,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,140421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9000,20,2,0.22,4152352740,461656,21.08,9010,9040,8960,11670,6290,8980,8994.47,20.58,0,-19038,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,45000,-1.67,0.69,12,0.09,-5385.00,13085.00,13340,20240711,-32.53,8830,20241209,1.93,10180,-11.59,20250221,8880,1.35,20250203,13340,-32.53,20240711,8830,1.93,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,130421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9010,30,2,0.33,3700148895,411439,18.79,9010,9040,8960,11670,6290,8980,8993.19,20.58,0,-16288,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,45050,-1.67,0.69,12,0.08,-5385.00,13085.00,13340,20240711,-32.46,8830,20241209,2.04,10180,-11.49,20250221,8880,1.46,20250203,13340,-32.46,20240711,8830,2.04,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,120423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9015,35,2,0.39,3288155760,365742,16.70,9010,9020,8960,11670,6290,8980,8990.37,20.58,0,-18518,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,45075,-1.67,0.69,12,0.07,-5385.00,13085.00,13340,20240711,-32.42,8830,20241209,2.10,10180,-11.44,20250221,8880,1.52,20250203,13340,-32.42,20240711,8830,2.10,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,110421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8980,0,3,0.00,2955472080,328749,15.01,9010,9020,8960,11670,6290,8980,8990.06,20.58,0,-13644,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,44900,-1.67,0.69,12,0.07,-5385.00,13085.00,13340,20240711,-32.68,8830,20241209,1.70,10180,-11.79,20250221,8880,1.13,20250203,13340,-32.68,20240711,8830,1.70,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,100423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9010,30,2,0.33,1715060555,190563,8.70,9010,9020,8980,11670,6290,8980,8999.97,20.58,0,-8326,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,45050,-1.67,0.69,12,0.04,-5385.00,13085.00,13340,20240711,-32.46,8830,20241209,2.04,10180,-11.49,20250221,8880,1.46,20250203,13340,-32.46,20240711,8830,2.04,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N +20250314,090423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8990,10,2,0.11,213758480,23743,1.08,9010,9020,8980,11670,6290,8980,9003.03,20.58,0,-5442,9306,9142,9056,8892,8806,9100,8850,25000,2690,5000,6820,10,1,500000000,44950,-1.67,0.69,12,0.00,-5385.00,13085.00,13340,20240711,-32.61,8830,20241209,1.81,10180,-11.69,20250221,8880,1.24,20250203,13340,-32.61,20240711,8830,1.81,20241209,0.68,N,034220,5000,25000 억,,102907783,N,N,31323,N,00,N 20250313,160419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8980,-150,5,-1.64,19691080770,2181574,273.11,9140,9220,8970,11860,6400,9130,9026.21,20.72,0,-753241,9250,9190,9140,9080,9030,9165,9055,25000,2730,5000,6930,10,1,500000000,44900,-1.67,0.69,12,0.44,-5385.00,13085.00,13340,20240711,-32.68,8830,20241209,1.70,10180,-11.79,20250221,8880,1.13,20250203,13340,-32.68,20240711,8830,1.70,20241209,0.67,N,034220,5000,25000 억,,103599880,N,N,31205,N,00,N 20250313,150420,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8995,-135,5,-1.48,16389518915,1814003,227.09,9140,9220,8970,11860,6400,9130,9035.00,20.72,0,-632645,9250,9190,9140,9080,9030,9165,9055,25000,2730,5000,6930,10,1,500000000,44975,-1.67,0.69,12,0.36,-5385.00,13085.00,13340,20240711,-32.57,8830,20241209,1.87,10180,-11.64,20250221,8880,1.30,20250203,13340,-32.57,20240711,8830,1.87,20241209,0.67,N,034220,5000,25000 억,,103599880,N,N,8081,N,00,N 20250313,140419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9000,-130,5,-1.42,15017438040,1661374,207.99,9140,9220,8970,11860,6400,9130,9039.17,20.72,0,-565888,9250,9190,9140,9080,9030,9165,9055,25000,2730,5000,6930,10,1,500000000,45000,-1.67,0.69,12,0.33,-5385.00,13085.00,13340,20240711,-32.53,8830,20241209,1.93,10180,-11.59,20250221,8880,1.35,20250203,13340,-32.53,20240711,8830,1.93,20241209,0.67,N,034220,5000,25000 억,,103599880,N,N,8081,N,00,N diff --git a/034230/price/prices-20250301.csv b/034230/price/prices-20250301.csv index 423f60ace108..4cb02652e50f 100644 --- a/034230/price/prices-20250301.csv +++ b/034230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160422,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10320,20,2,0.19,3466208850,339262,41.45,10230,10360,10100,13390,7210,10300,10216.89,5.19,0,11335,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9471,15.13,0.66,12,0.37,682.00,15585.00,15710,20240502,-34.31,9000,20241115,14.67,11340,-8.99,20250227,9600,7.50,20250110,15710,-34.31,20240502,9000,14.67,20241115,1.18,N,034230,500,474 억,,4764646,N,N,1464,N,00,N +20250314,150424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10340,40,2,0.39,3205345680,313992,38.36,10230,10360,10100,13390,7210,10300,10208.36,5.19,0,9703,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9489,15.16,0.66,12,0.34,682.00,15585.00,15710,20240502,-34.18,9000,20241115,14.89,11340,-8.82,20250227,9600,7.71,20250110,15710,-34.18,20240502,9000,14.89,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,140421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10300,0,3,0.00,2822804180,276842,33.82,10230,10360,10100,13390,7210,10300,10196.43,5.19,0,4699,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9452,15.10,0.66,12,0.30,682.00,15585.00,15710,20240502,-34.44,9000,20241115,14.44,11340,-9.17,20250227,9600,7.29,20250110,15710,-34.44,20240502,9000,14.44,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,130421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10290,-10,5,-0.10,2573291655,252585,30.86,10230,10360,10100,13390,7210,10300,10187.81,5.19,0,2447,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9443,15.09,0.66,12,0.28,682.00,15585.00,15710,20240502,-34.50,9000,20241115,14.33,11340,-9.26,20250227,9600,7.19,20250110,15710,-34.50,20240502,9000,14.33,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,120424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10260,-40,5,-0.39,2368263695,232603,28.42,10230,10360,10100,13390,7210,10300,10181.55,5.19,0,-6696,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9416,15.04,0.66,12,0.25,682.00,15585.00,15710,20240502,-34.69,9000,20241115,14.00,11340,-9.52,20250227,9600,6.88,20250110,15710,-34.69,20240502,9000,14.00,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,110421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10190,-110,5,-1.07,1806424275,177373,21.67,10230,10360,10100,13390,7210,10300,10184.30,5.19,0,-23221,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9352,14.94,0.65,12,0.19,682.00,15585.00,15710,20240502,-35.14,9000,20241115,13.22,11340,-10.14,20250227,9600,6.15,20250110,15710,-35.14,20240502,9000,13.22,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,100423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10150,-150,5,-1.46,1011201590,98905,12.08,10230,10360,10140,13390,7210,10300,10223.94,5.19,0,-17851,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9315,14.88,0.65,12,0.11,682.00,15585.00,15710,20240502,-35.39,9000,20241115,12.78,11340,-10.49,20250227,9600,5.73,20250110,15710,-35.39,20240502,9000,12.78,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N +20250314,090424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10300,0,3,0.00,127869320,12466,1.52,10230,10320,10230,13390,7210,10300,10257.31,5.19,0,4335,11520,10910,10480,9870,9440,10695,9655,474,3090,500,7620,10,1,91771623,9452,15.10,0.66,12,0.01,682.00,15585.00,15710,20240502,-34.44,9000,20241115,14.44,11340,-9.17,20250227,9600,7.29,20250110,15710,-34.44,20240502,9000,14.44,20241115,1.18,N,034230,500,474 억,,4764646,N,N,41,N,00,N 20250313,160420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10300,-720,5,-6.53,8506461105,814395,467.78,11090,11090,10050,14320,7720,11020,10445.84,5.28,0,-99021,11206,11112,11046,10952,10886,11080,10920,474,3300,500,8150,10,1,91771623,9452,15.10,0.66,12,0.89,682.00,15585.00,15710,20240502,-34.44,9000,20241115,14.44,11340,-9.17,20250227,9600,7.29,20250110,15710,-34.44,20240502,9000,14.44,20241115,1.18,N,034230,500,474 억,,4841672,N,N,41,N,00,N 20250313,150420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10230,-790,5,-7.17,8130118495,777790,446.75,11090,11090,10050,14320,7720,11020,10452.78,5.28,0,-87198,11206,11112,11046,10952,10886,11080,10920,474,3300,500,8150,10,1,91771623,9388,15.00,0.66,12,0.85,682.00,15585.00,15710,20240502,-34.88,9000,20241115,13.67,11340,-9.79,20250227,9600,6.56,20250110,15710,-34.88,20240502,9000,13.67,20241115,1.18,N,034230,500,474 억,,4841672,N,N,657,N,00,N 20250313,140419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10230,-790,5,-7.17,7600420020,726017,417.01,11090,11090,10050,14320,7720,11020,10468.59,5.28,0,-84624,11206,11112,11046,10952,10886,11080,10920,474,3300,500,8150,10,1,91771623,9388,15.00,0.66,12,0.79,682.00,15585.00,15710,20240502,-34.88,9000,20241115,13.67,11340,-9.79,20250227,9600,6.56,20250110,15710,-34.88,20240502,9000,13.67,20241115,1.18,N,034230,500,474 억,,4841672,N,N,657,N,00,N diff --git a/034310/price/prices-20250301.csv b/034310/price/prices-20250301.csv index ac951272841c..d2358c851cda 100644 --- a/034310/price/prices-20250301.csv +++ b/034310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11180,10,2,0.09,192248815,17204,79.24,11070,11240,11070,14520,7820,11170,11174.66,11.49,0,-3397,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4151,108.54,0.53,12,0.05,103.00,21038.00,13750,20240307,-18.69,9950,20240805,12.36,11770,-5.01,20250226,10430,7.19,20250124,12820,-12.79,20240315,9950,12.36,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,150425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,40,2,0.36,173916735,15565,71.70,11070,11240,11070,14520,7820,11170,11173.58,11.49,0,-2761,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4162,108.83,0.53,12,0.04,103.00,21038.00,13750,20240307,-18.47,9950,20240805,12.66,11770,-4.76,20250226,10430,7.48,20250124,12820,-12.56,20240315,9950,12.66,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,140421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11160,-10,5,-0.09,117655555,10534,48.52,11070,11240,11070,14520,7820,11170,11169.12,11.49,0,-2887,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4144,108.35,0.53,12,0.03,103.00,21038.00,13750,20240307,-18.84,9950,20240805,12.16,11770,-5.18,20250226,10430,7.00,20250124,12820,-12.95,20240315,9950,12.16,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,130421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,20,2,0.18,91519335,8195,37.75,11070,11240,11070,14520,7820,11170,11167.70,11.49,0,-1978,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4155,108.64,0.53,12,0.02,103.00,21038.00,13750,20240307,-18.62,9950,20240805,12.46,11770,-4.93,20250226,10430,7.29,20250124,12820,-12.71,20240315,9950,12.46,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,20,2,0.18,71167295,6377,29.37,11070,11240,11070,14520,7820,11170,11160.00,11.49,0,-1129,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4155,108.64,0.53,12,0.02,103.00,21038.00,13750,20240307,-18.62,9950,20240805,12.46,11770,-4.93,20250226,10430,7.29,20250124,12820,-12.71,20240315,9950,12.46,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,110421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11160,-10,5,-0.09,50358200,4513,20.79,11070,11240,11070,14520,7820,11170,11158.48,11.49,0,-682,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4144,108.35,0.53,12,0.01,103.00,21038.00,13750,20240307,-18.84,9950,20240805,12.16,11770,-5.18,20250226,10430,7.00,20250124,12820,-12.95,20240315,9950,12.16,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,-30,5,-0.27,18961380,1700,7.83,11070,11240,11070,14520,7820,11170,11153.75,11.49,0,110,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4136,108.16,0.53,12,0.00,103.00,21038.00,13750,20240307,-18.98,9950,20240805,11.96,11770,-5.35,20250226,10430,6.81,20250124,12820,-13.10,20240315,9950,11.96,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N +20250314,090424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,-50,5,-0.45,6119980,551,2.54,11070,11180,11070,14520,7820,11170,11107.04,11.49,0,123,11503,11336,11173,11006,10843,11255,10925,189,3350,500,8260,10,1,37128442,4129,107.96,0.53,12,0.00,103.00,21038.00,13750,20240307,-19.13,9950,20240805,11.76,11770,-5.52,20250226,10430,6.62,20250124,12820,-13.26,20240315,9950,11.76,20240805,0.09,N,034310,500,189 억,,4265648,N,N,10,N,00,N 20250313,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11170,-60,5,-0.53,243145640,21700,28.11,11230,11340,11010,14590,7870,11230,11204.87,11.49,0,-62,11650,11440,11330,11120,11010,11385,11065,189,3360,500,8310,10,1,37128442,4147,108.45,0.53,12,0.06,103.00,21038.00,13750,20240307,-18.76,9950,20240805,12.26,11770,-5.10,20250226,10430,7.09,20250124,12970,-13.88,20240313,9950,12.26,20240805,0.08,N,034310,500,189 억,,4267156,N,N,10,N,00,N 20250313,150420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,-40,5,-0.36,238506660,21285,27.57,11230,11340,11010,14590,7870,11230,11205.39,11.49,0,312,11650,11440,11330,11120,11010,11385,11065,189,3360,500,8310,10,1,37128442,4155,108.64,0.53,12,0.06,103.00,21038.00,13750,20240307,-18.62,9950,20240805,12.46,11770,-4.93,20250226,10430,7.29,20250124,12970,-13.72,20240313,9950,12.46,20240805,0.08,N,034310,500,189 억,,4267156,N,N,19,N,00,N 20250313,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11180,-50,5,-0.45,213785870,19073,24.70,11230,11340,11010,14590,7870,11230,11208.82,11.49,0,282,11650,11440,11330,11120,11010,11385,11065,189,3360,500,8310,10,1,37128442,4151,108.54,0.53,12,0.05,103.00,21038.00,13750,20240307,-18.69,9950,20240805,12.36,11770,-5.01,20250226,10430,7.19,20250124,12970,-13.80,20240313,9950,12.36,20240805,0.08,N,034310,500,189 억,,4267156,N,N,19,N,00,N diff --git a/034590/price/prices-20250301.csv b/034590/price/prices-20250301.csv index 335a1186ff9f..63b09cc31bbd 100644 --- a/034590/price/prices-20250301.csv +++ b/034590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,100,2,0.41,5482150,223,12.78,24600,24650,24550,31900,17200,24550,24583.63,1.87,0,2,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81621,N,N,1,N,00,N +20250314,150425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,5186700,211,12.09,24600,24600,24550,31900,17200,24550,24581.52,1.87,0,-1,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,140422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,5186700,211,12.09,24600,24600,24550,31900,17200,24550,24581.52,1.87,0,-1,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,130422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,2778000,113,6.48,24600,24600,24550,31900,17200,24550,24584.07,1.87,0,0,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,120424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,2139150,87,4.99,24600,24600,24550,31900,17200,24550,24587.93,1.87,0,0,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,110422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,1032150,42,2.41,24600,24600,24550,31900,17200,24550,24575.00,1.87,0,0,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,100424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,270550,11,0.63,24600,24600,24550,31900,17200,24550,24595.45,1.87,0,0,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N +20250314,090424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,24600,1,0.06,24600,24600,24600,31900,17200,24550,24600.00,1.87,0,0,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N 20250313,160420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,42863700,1745,36.94,24650,24650,24500,31950,17250,24600,24563.72,1.87,0,-14,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,13,N,00,N 20250313,150421,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,0,3,0.00,41683500,1697,35.92,24650,24650,24500,31950,17250,24600,24563.05,1.87,0,-2,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1076,5.58,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N 20250313,140420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,16792450,685,14.50,24650,24650,24500,31950,17250,24600,24514.53,1.87,0,34,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.02,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N diff --git a/034730/price/prices-20250301.csv b/034730/price/prices-20250301.csv index 086b3e910d7f..f525edd0575d 100644 --- a/034730/price/prices-20250301.csv +++ b/034730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,12539916700,91446,45.51,137000,137700,136400,178200,96000,137100,137129.20,23.91,0,-18880,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.13,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,900,N,00,N +20250314,150425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137600,500,2,0.36,10059880200,73377,36.52,137000,137700,136400,178200,96000,137100,137098.55,23.91,0,-19119,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99764,-13.11,0.45,12,0.10,-10496.00,307557.00,199100,20240305,-30.89,127600,20241209,7.84,153500,-10.36,20250219,130700,5.28,20250102,196600,-30.01,20240322,127600,7.84,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,140422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,6476024400,47253,23.52,137000,137600,136400,178200,96000,137100,137050.01,23.91,0,-16379,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.07,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,130422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,-100,5,-0.07,5361931800,39130,19.47,137000,137600,136400,178200,96000,137100,137028.65,23.91,0,-13677,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99329,-13.05,0.45,12,0.05,-10496.00,307557.00,199100,20240305,-31.19,127600,20241209,7.37,153500,-10.75,20250219,130700,4.82,20250102,196600,-30.32,20240322,127600,7.37,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,120424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,4605575900,33612,16.73,137000,137600,136400,178200,96000,137100,137021.75,23.91,0,-12427,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.05,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,110422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,3754193800,27403,13.64,137000,137600,136400,178200,96000,137100,136999.34,23.91,0,-10555,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.04,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,100424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,0,3,0.00,2198150050,16049,7.99,137000,137600,136400,178200,96000,137100,136964.85,23.91,0,-4425,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99401,-13.06,0.45,12,0.02,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N +20250314,090424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136700,-400,5,-0.29,465416900,3406,1.70,137000,137000,136400,178200,96000,137100,136644.98,23.91,0,-1877,141633,139366,138033,135766,134433,138900,135300,160,41100,200,104190,100,1,72502703,99111,-13.02,0.44,12,0.00,-10496.00,307557.00,199100,20240305,-31.34,127600,20241209,7.13,153500,-10.94,20250219,130700,4.59,20250102,196600,-30.47,20240322,127600,7.13,20241209,0.31,N,034730,200,160 억,,17337596,N,N,3425,N,00,N 20250313,160420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,100,2,0.07,27564803700,200189,137.77,137100,140300,136700,178100,95900,137000,137694.75,23.95,0,-42294,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99401,-13.06,0.45,12,0.28,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17366941,N,N,3408,N,00,N 20250313,150421,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136800,-200,5,-0.15,20370490350,147700,101.65,137100,140300,136700,178100,95900,137000,137918.01,23.95,0,-21403,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99184,-13.03,0.44,12,0.20,-10496.00,307557.00,199100,20240305,-31.29,127600,20241209,7.21,153500,-10.88,20250219,130700,4.67,20250102,196600,-30.42,20240322,127600,7.21,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N 20250313,140420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,100,2,0.07,16982172150,122956,84.62,137100,140300,136800,178100,95900,137000,138115.85,23.95,0,-18153,138800,137900,137100,136200,135400,137500,135800,160,41100,200,104120,100,1,72502703,99401,-13.06,0.45,12,0.17,-10496.00,307557.00,199100,20240305,-31.14,127600,20241209,7.45,153500,-10.68,20250219,130700,4.90,20250102,196600,-30.26,20240322,127600,7.45,20241209,0.31,N,034730,200,160 억,,17366941,N,N,369,N,00,N diff --git a/034810/price/prices-20250301.csv b/034810/price/prices-20250301.csv index fff4e94b35eb..d1931050bb54 100644 --- a/034810/price/prices-20250301.csv +++ b/034810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,10,2,0.15,44469820,6887,21.55,6400,6510,6390,8390,4530,6460,6457.07,0.88,0,-441,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2106,-7.36,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,150425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,0,3,0.00,37200270,5762,18.03,6400,6510,6390,8390,4530,6460,6456.14,0.88,0,-283,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2103,-7.35,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,140422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,10,2,0.15,36560540,5663,17.72,6400,6510,6390,8390,4530,6460,6456.04,0.88,0,-276,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2106,-7.36,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,130422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,10,2,0.15,33907700,5253,16.44,6400,6510,6390,8390,4530,6460,6454.92,0.88,0,-254,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2106,-7.36,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,120425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,0,3,0.00,27897580,4324,13.53,6400,6510,6390,8390,4530,6460,6451.80,0.88,0,313,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2103,-7.35,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,110422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,0,3,0.00,22202430,3441,10.77,6400,6510,6390,8390,4530,6460,6452.32,0.88,0,345,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2103,-7.35,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,100424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,0,3,0.00,14845490,2303,7.21,6400,6510,6390,8390,4530,6460,6446.15,0.88,0,400,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2103,-7.35,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N +20250314,090425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,-20,5,-0.31,4808680,750,2.35,6400,6440,6390,8390,4530,6460,6411.57,0.88,0,-138,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2097,-7.33,0.28,12,0.00,-879.00,22826.00,8230,20240711,-21.75,5210,20241209,23.61,6640,-3.01,20250305,5660,13.78,20250102,8230,-21.75,20240711,5210,23.61,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N 20250313,160421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-60,5,-0.92,206792570,31843,138.22,6530,6545,6460,8470,4570,6520,6494.13,0.75,0,-7769,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2103,-7.35,0.28,12,0.10,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N 20250313,150421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,-50,5,-0.77,200170020,30818,133.77,6530,6545,6460,8470,4570,6520,6495.23,0.75,0,-7163,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2106,-7.36,0.28,12,0.09,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N 20250313,140420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,-20,5,-0.31,191037400,29411,127.66,6530,6545,6460,8470,4570,6520,6495.44,0.75,0,-6549,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2116,-7.39,0.28,12,0.09,-879.00,22826.00,8230,20240711,-21.02,5210,20241209,24.76,6640,-2.11,20250305,5660,14.84,20250102,8230,-21.02,20240711,5210,24.76,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N diff --git a/034830/price/prices-20250301.csv b/034830/price/prices-20250301.csv index e0a81fa33d8c..f591ef034f84 100644 --- a/034830/price/prices-20250301.csv +++ b/034830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,64979349,64962,48.39,999,1005,999,1301,701,1001,1000.27,4.94,0,6849,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,73,N,00,N +20250314,150426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,60643104,60628,45.16,999,1005,999,1301,701,1001,1000.25,4.94,0,6138,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,140423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,40821489,40794,30.38,999,1005,999,1301,701,1001,1000.67,4.94,0,6138,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,130423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,31749757,31723,23.63,999,1005,999,1301,701,1001,1000.84,4.94,0,5580,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,120425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,30430439,30405,22.65,999,1005,999,1301,701,1001,1000.84,4.94,0,4989,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,110422,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,29798639,29774,22.18,999,1005,999,1301,701,1001,1000.83,4.94,0,4989,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,100425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,11812967,11789,8.78,999,1005,999,1301,701,1001,1002.03,4.94,0,783,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N +20250314,090425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,349651,350,0.26,999,1000,999,1301,701,1001,999.00,4.94,0,-51,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12474790,N,N,703,N,00,N 20250313,160421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,-5,5,-0.50,132977077,132619,106.71,1006,1007,999,1307,705,1006,1002.74,4.84,0,-30811,1013,1009,1007,1003,1001,1009,1003,2525,301,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.56,N,034830,1000,2524 억,,12210197,N,N,703,N,00,N 20250313,150421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,-3,5,-0.30,127587176,127234,102.37,1006,1007,999,1307,705,1006,1002.78,4.84,0,-30644,1013,1009,1007,1003,1001,1009,1003,2525,301,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.37,979,20240805,2.45,1028,-2.43,20250307,985,1.83,20250203,1119,-10.37,20240828,979,2.45,20240805,0.56,N,034830,1000,2524 억,,12210197,N,N,290,N,00,N 20250313,140421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1006,0,3,0.00,92609763,92280,74.25,1006,1007,1000,1307,705,1006,1003.57,4.84,0,-17338,1013,1009,1007,1003,1001,1009,1003,2525,301,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.04,-33.00,4200.00,1119,20240828,-10.10,979,20240805,2.76,1028,-2.14,20250307,985,2.13,20250203,1119,-10.10,20240828,979,2.76,20240805,0.56,N,034830,1000,2524 억,,12210197,N,N,290,N,00,N diff --git a/034940/price/prices-20250301.csv b/034940/price/prices-20250301.csv index bf5bc82c2abc..e58e5aa6b933 100644 --- a/034940/price/prices-20250301.csv +++ b/034940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,32,2,2.96,429054641,379542,1061.95,1079,1188,1068,1404,756,1080,1130.45,0.91,0,-13702,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,344,-3.28,0.84,12,1.23,-339.00,1323.00,1980,20240326,-43.84,797,20241210,39.52,1228,-9.45,20250123,960,15.83,20250102,1980,-43.84,20240326,797,39.52,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,33,2,3.06,421139312,372392,1041.95,1079,1188,1068,1404,756,1080,1130.90,0.91,0,-16031,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,345,-3.28,0.84,12,1.20,-339.00,1323.00,1980,20240326,-43.79,797,20241210,39.65,1228,-9.36,20250123,960,15.94,20250102,1980,-43.79,20240326,797,39.65,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,140423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1117,37,2,3.43,410165515,362505,1014.28,1079,1188,1068,1404,756,1080,1131.48,0.91,0,-15452,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,346,-3.29,0.84,12,1.17,-339.00,1323.00,1980,20240326,-43.59,797,20241210,40.15,1228,-9.04,20250123,960,16.35,20250102,1980,-43.59,20240326,797,40.15,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,130423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,14,2,1.30,391994725,346003,968.11,1079,1188,1068,1404,756,1080,1132.92,0.91,0,-24330,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,339,-3.23,0.83,12,1.12,-339.00,1323.00,1980,20240326,-44.75,797,20241210,37.26,1228,-10.91,20250123,960,13.96,20250102,1980,-44.75,20240326,797,37.26,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,120425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,22,2,2.04,370098233,326006,912.16,1079,1188,1068,1404,756,1080,1135.25,0.91,0,-26035,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,341,-3.25,0.83,12,1.05,-339.00,1323.00,1980,20240326,-44.34,797,20241210,38.27,1228,-10.26,20250123,960,14.79,20250102,1980,-44.34,20240326,797,38.27,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,110423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1186,106,2,9.81,59683087,51964,145.39,1079,1186,1068,1404,756,1080,1148.55,0.91,0,-1625,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,367,-3.50,0.90,12,0.17,-339.00,1323.00,1980,20240326,-40.10,797,20241210,48.81,1228,-3.42,20250123,960,23.54,20250102,1980,-40.10,20240326,797,48.81,20241210,0.02,N,034940,500,154 억,,280776,Y,N,0,N,00,N +20250314,100425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,9,2,0.83,1655292,1528,4.28,1079,1089,1068,1404,756,1080,1083.31,0.91,0,-543,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,337,-3.21,0.82,12,0.00,-339.00,1323.00,1980,20240326,-45.00,797,20241210,36.64,1228,-11.32,20250123,960,13.44,20250102,1980,-45.00,20240326,797,36.64,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N +20250314,090425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1068,-12,5,-1.11,29122,27,0.08,1079,1079,1068,1404,756,1080,1078.59,0.91,0,-26,1130,1104,1089,1063,1048,1097,1056,155,324,500,710,1,1,30979827,331,-3.15,0.81,12,0.00,-339.00,1323.00,1980,20240326,-46.06,797,20241210,34.00,1228,-13.03,20250123,960,11.25,20250102,1980,-46.06,20240326,797,34.00,20241210,0.02,N,034940,500,154 억,,280776,N,N,0,N,00,N 20250313,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,-26,5,-2.35,38920409,35739,50.59,1115,1115,1074,1437,775,1106,1089.08,0.70,0,-2292,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,335,-3.19,0.82,12,0.12,-339.00,1323.00,1980,20240326,-45.45,797,20241210,35.51,1228,-12.05,20250123,960,12.50,20250102,1980,-45.45,20240326,797,35.51,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N 20250313,150422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,-16,5,-1.45,37535772,34457,48.78,1115,1115,1074,1437,775,1106,1089.35,0.70,0,-2127,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,338,-3.22,0.82,12,0.11,-339.00,1323.00,1980,20240326,-44.95,797,20241210,36.76,1228,-11.24,20250123,960,13.54,20250102,1980,-44.95,20240326,797,36.76,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N 20250313,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,-24,5,-2.17,35581684,32655,46.23,1115,1115,1074,1437,775,1106,1089.62,0.70,0,-1540,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,335,-3.19,0.82,12,0.11,-339.00,1323.00,1980,20240326,-45.35,797,20241210,35.76,1228,-11.89,20250123,960,12.71,20250102,1980,-45.35,20240326,797,35.76,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N diff --git a/034950/price/prices-20250301.csv b/034950/price/prices-20250301.csv index c0e624b4a157..4e917922f01d 100644 --- a/034950/price/prices-20250301.csv +++ b/034950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89600,-1300,5,-1.43,360665700,4001,209.26,90900,91500,88800,118100,63700,90900,90143.89,80.43,0,262,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4068,16.65,3.35,12,0.09,5381.00,26713.00,94400,20250211,-5.08,79400,20240304,12.85,94400,-5.08,20250211,83900,6.79,20250213,94400,-5.08,20250211,81000,10.62,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89100,-1800,5,-1.98,337993100,3747,195.97,90900,91500,88800,118100,63700,90900,90203.66,80.43,0,181,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4046,16.56,3.34,12,0.08,5381.00,26713.00,94400,20250211,-5.61,79400,20240304,12.22,94400,-5.61,20250211,83900,6.20,20250213,94400,-5.61,20250211,81000,10.00,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,140423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,-1400,5,-1.54,247581750,2733,142.94,90900,91500,89300,118100,63700,90900,90589.74,80.43,0,-86,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4064,16.63,3.35,12,0.06,5381.00,26713.00,94400,20250211,-5.19,79400,20240304,12.72,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,81000,10.49,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,130423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,-100,5,-0.11,190978950,2105,110.09,90900,91500,89800,118100,63700,90900,90726.34,80.43,0,-76,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4123,16.87,3.40,12,0.05,5381.00,26713.00,94400,20250211,-3.81,79400,20240304,14.36,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,81000,12.10,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,120426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,-400,5,-0.44,169297750,1866,97.59,90900,91500,89800,118100,63700,90900,90727.63,80.43,0,-69,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4109,16.82,3.39,12,0.04,5381.00,26713.00,94400,20250211,-4.13,79400,20240304,13.98,94400,-4.13,20250211,83900,7.87,20250213,94400,-4.13,20250211,81000,11.73,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,110423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,-200,5,-0.22,124288500,1368,71.55,90900,91500,90400,118100,63700,90900,90854.17,80.43,0,203,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4118,16.86,3.40,12,0.03,5381.00,26713.00,94400,20250211,-3.92,79400,20240304,14.23,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,81000,11.98,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,100425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,-100,5,-0.11,96545500,1062,55.54,90900,91500,90400,118100,63700,90900,90909.13,80.43,0,191,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4123,16.87,3.40,12,0.02,5381.00,26713.00,94400,20250211,-3.81,79400,20240304,14.36,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,81000,12.10,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N +20250314,090426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,-100,5,-0.11,2180300,24,1.26,90900,90900,90600,118100,63700,90900,90845.83,80.43,0,-11,91233,91066,90833,90666,90433,91150,90750,245,27200,5000,67260,100,1,4540514,4123,16.87,3.40,12,0.00,5381.00,26713.00,94400,20250211,-3.81,79400,20240304,14.36,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,81000,12.10,20240314,0.00,N,034950,5000,244 억,,3651890,N,N,0,N,00,N 20250313,160421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,200,2,0.22,173422850,1912,100.95,90700,91000,90600,117900,63500,90700,90702.33,80.34,0,-30,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4127,16.89,3.40,12,0.04,5381.00,26713.00,94400,20250211,-3.71,79100,20240229,14.92,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,81000,12.22,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N 20250313,150422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90600,-100,5,-0.11,128207250,1414,74.66,90700,91000,90600,117900,63500,90700,90669.91,80.34,0,44,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4114,16.84,3.39,12,0.03,5381.00,26713.00,94400,20250211,-4.03,79100,20240229,14.54,94400,-4.03,20250211,83900,7.99,20250213,94400,-4.03,20250211,81000,11.85,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N 20250313,140421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,200,2,0.22,116870950,1289,68.06,90700,91000,90600,117900,63500,90700,90667.92,80.34,0,22,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4127,16.89,3.40,12,0.03,5381.00,26713.00,94400,20250211,-3.71,79100,20240229,14.92,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,81000,12.22,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N diff --git a/035000/price/prices-20250301.csv b/035000/price/prices-20250301.csv index 91006992aa63..5668643a59b9 100644 --- a/035000/price/prices-20250301.csv +++ b/035000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,316609345,43576,188.71,7280,7310,7210,9460,5100,7280,7265.65,33.43,0,2415,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.26,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,5,N,00,N +20250314,150427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,295286185,40641,176.00,7280,7310,7210,9460,5100,7280,7265.72,33.43,0,2313,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.25,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,140423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,240137555,33053,143.14,7280,7310,7210,9460,5100,7280,7265.23,33.43,0,2007,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.20,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,130423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,216382945,29784,128.99,7280,7310,7210,9460,5100,7280,7265.07,33.43,0,1239,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.18,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,120426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,203898710,28068,121.55,7280,7310,7210,9460,5100,7280,7264.45,33.43,0,1228,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1206,7.44,0.64,12,0.17,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,110423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,86326520,11850,51.32,7280,7310,7250,9460,5100,7280,7284.94,33.43,0,587,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.07,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,100425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,57647850,7919,34.29,7280,7290,7250,9460,5100,7280,7279.69,33.43,0,453,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1208,7.45,0.64,12,0.05,978.00,11459.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N +20250314,090426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7250,-30,5,-0.41,2062610,284,1.23,7280,7280,7250,9460,5100,7280,7262.71,33.43,0,-6,7360,7320,7290,7250,7220,7340,7270,176,2180,1000,5380,10,1,16567409,1201,7.41,0.63,12,0.00,978.00,11459.00,7350,20250310,-1.36,5950,20240805,21.85,7350,-1.36,20250310,6250,16.00,20250106,7350,-1.36,20250310,5950,21.85,20240805,0.75,N,035000,1000,175 억,,5537846,N,N,48,N,00,N 20250313,160422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,168235040,23090,252.46,7260,7330,7260,9460,5100,7280,7287.45,33.34,0,1580,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1206,7.44,0.64,12,0.14,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,48,N,00,N 20250313,150422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,124954830,17145,187.46,7260,7330,7260,9460,5100,7280,7288.12,33.34,0,1731,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1206,7.44,0.64,12,0.10,978.00,11459.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N 20250313,140422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,115134620,15796,172.71,7260,7330,7260,9460,5100,7280,7288.85,33.34,0,1735,7346,7312,7276,7242,7206,7295,7225,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.10,978.00,11459.00,7350,20250310,-1.09,5950,20240805,22.18,7350,-1.09,20250310,6250,16.32,20250106,7350,-1.09,20250310,5950,22.18,20240805,0.74,N,035000,1000,175 억,,5524366,N,N,19,N,00,N diff --git a/035080/price/prices-20250301.csv b/035080/price/prices-20250301.csv index 31ef4b9c0d8f..3c22705561eb 100644 --- a/035080/price/prices-20250301.csv +++ b/035080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13870,-50,5,-0.36,436326720,31585,76.08,13910,13950,13690,18090,9750,13920,13814.37,4.26,0,-14177,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1897,-13.44,0.36,12,0.23,-1032.00,38861.00,18900,20240311,-26.61,10420,20240806,33.11,14070,-1.42,20250313,10820,28.19,20250214,18640,-25.59,20240401,10420,33.11,20240806,2.52,N,035080,2500,417 억,,582366,N,N,159,N,00,N +20250314,150427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13820,-100,5,-0.72,404624800,29298,70.57,13910,13950,13690,18090,9750,13920,13810.66,4.26,0,-13680,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1890,-13.39,0.36,12,0.21,-1032.00,38861.00,18900,20240311,-26.88,10420,20240806,32.63,14070,-1.78,20250313,10820,27.73,20250214,18640,-25.86,20240401,10420,32.63,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,140424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,-80,5,-0.57,306785460,22237,53.56,13910,13950,13690,18090,9750,13920,13796.17,4.26,0,-11577,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1893,-13.41,0.36,12,0.16,-1032.00,38861.00,18900,20240311,-26.77,10420,20240806,32.82,14070,-1.63,20250313,10820,27.91,20250214,18640,-25.75,20240401,10420,32.82,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,130424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13790,-130,5,-0.93,285574400,20700,49.86,13910,13950,13690,18090,9750,13920,13795.86,4.26,0,-10568,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1886,-13.36,0.35,12,0.15,-1032.00,38861.00,18900,20240311,-27.04,10420,20240806,32.34,14070,-1.99,20250313,10820,27.45,20250214,18640,-26.02,20240401,10420,32.34,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,120426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13750,-170,5,-1.22,275983485,20004,48.18,13910,13950,13690,18090,9750,13920,13796.41,4.26,0,-10347,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1881,-13.32,0.35,12,0.15,-1032.00,38861.00,18900,20240311,-27.25,10420,20240806,31.96,14070,-2.27,20250313,10820,27.08,20250214,18640,-26.23,20240401,10420,31.96,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,110424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13760,-160,5,-1.15,264529180,19171,46.18,13910,13950,13690,18090,9750,13920,13798.40,4.26,0,-9947,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1882,-13.33,0.35,12,0.14,-1032.00,38861.00,18900,20240311,-27.20,10420,20240806,32.05,14070,-2.20,20250313,10820,27.17,20250214,18640,-26.18,20240401,10420,32.05,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,100426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13820,-100,5,-0.72,92880980,6702,16.14,13910,13950,13800,18090,9750,13920,13858.70,4.26,0,-4644,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1890,-13.39,0.36,12,0.05,-1032.00,38861.00,18900,20240311,-26.88,10420,20240806,32.63,14070,-1.78,20250313,10820,27.73,20250214,18640,-25.86,20240401,10420,32.63,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N +20250314,090426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13950,30,2,0.22,4394050,316,0.76,13910,13950,13900,18090,9750,13920,13905.22,4.26,0,-230,14200,14060,13930,13790,13660,14130,13860,418,4170,2500,10300,10,1,13676598,1908,-13.52,0.36,12,0.00,-1032.00,38861.00,18900,20240311,-26.19,10420,20240806,33.88,14070,-0.85,20250313,10820,28.93,20250214,18640,-25.16,20240401,10420,33.88,20240806,2.52,N,035080,2500,417 억,,582366,N,N,0,N,00,N 20250313,160422,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,120,2,0.87,574601160,41321,89.10,13800,14070,13800,17940,9660,13800,13905.79,4.16,0,8431,14086,13942,13686,13542,13286,14015,13615,418,4140,2500,10210,10,1,13676598,1904,-13.49,0.36,12,0.30,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,14070,-1.07,20250313,10820,28.65,20250214,18810,-26.00,20240313,10420,33.59,20240806,2.51,N,035080,2500,417 억,,569123,N,N,0,N,00,N 20250313,150423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,40,2,0.29,552826760,39754,85.72,13800,14070,13800,17940,9660,13800,13906.19,4.16,0,8775,14086,13942,13686,13542,13286,14015,13615,418,4140,2500,10210,10,1,13676598,1893,-13.41,0.36,12,0.29,-1032.00,38861.00,18900,20240311,-26.77,10420,20240806,32.82,14070,-1.63,20250313,10820,27.91,20250214,18810,-26.42,20240313,10420,32.82,20240806,2.51,N,035080,2500,417 억,,569123,N,N,0,N,00,N 20250313,140422,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13810,10,2,0.07,440681170,31665,68.28,13800,14070,13800,17940,9660,13800,13916.98,4.16,0,7278,14086,13942,13686,13542,13286,14015,13615,418,4140,2500,10210,10,1,13676598,1889,-13.38,0.36,12,0.23,-1032.00,38861.00,18900,20240311,-26.93,10420,20240806,32.53,14070,-1.85,20250313,10820,27.63,20250214,18810,-26.58,20240313,10420,32.53,20240806,2.51,N,035080,2500,417 억,,569123,N,N,0,N,00,N diff --git a/035150/price/prices-20250301.csv b/035150/price/prices-20250301.csv index 875c719b4c1c..5a90d9fc9bc4 100644 --- a/035150/price/prices-20250301.csv +++ b/035150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14580,-180,5,-1.22,973284435,67092,132.88,14900,14900,14370,19180,10340,14760,14506.11,7.05,0,3315,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3098,8.11,1.59,12,0.32,1798.00,9159.00,16900,20240626,-13.73,10540,20240308,38.33,15950,-8.59,20250225,12500,16.64,20250110,16900,-13.73,20240626,11020,32.30,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,150427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,-260,5,-1.76,860226105,59320,117.49,14900,14900,14370,19180,10340,14760,14501.45,7.05,0,6108,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3081,8.06,1.58,12,0.28,1798.00,9159.00,16900,20240626,-14.20,10540,20240308,37.57,15950,-9.09,20250225,12500,16.00,20250110,16900,-14.20,20240626,11020,31.58,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,140424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14480,-280,5,-1.90,612632185,42282,83.74,14900,14900,14370,19180,10340,14760,14489.20,7.05,0,5640,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3077,8.05,1.58,12,0.20,1798.00,9159.00,16900,20240626,-14.32,10540,20240308,37.38,15950,-9.22,20250225,12500,15.84,20250110,16900,-14.32,20240626,11020,31.40,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,130424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,-370,5,-2.51,528539725,36452,72.20,14900,14900,14370,19180,10340,14760,14499.61,7.05,0,4862,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3058,8.00,1.57,12,0.17,1798.00,9159.00,16900,20240626,-14.85,10540,20240308,36.53,15950,-9.78,20250225,12500,15.12,20250110,16900,-14.85,20240626,11020,30.58,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,120426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,-330,5,-2.24,381127255,26217,51.92,14900,14900,14420,19180,10340,14760,14537.41,7.05,0,-1675,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3066,8.03,1.58,12,0.12,1798.00,9159.00,16900,20240626,-14.62,10540,20240308,36.91,15950,-9.53,20250225,12500,15.44,20250110,16900,-14.62,20240626,11020,30.94,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,110424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,-270,5,-1.83,265583650,18227,36.10,14900,14900,14460,19180,10340,14760,14570.89,7.05,0,-1306,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3079,8.06,1.58,12,0.09,1798.00,9159.00,16900,20240626,-14.26,10540,20240308,37.48,15950,-9.15,20250225,12500,15.92,20250110,16900,-14.26,20240626,11020,31.49,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,100426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,-120,5,-0.81,55139560,3744,7.42,14900,14900,14610,19180,10340,14760,14727.45,7.05,0,-1595,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3111,8.14,1.60,12,0.02,1798.00,9159.00,16900,20240626,-13.37,10540,20240308,38.90,15950,-8.21,20250225,12500,17.12,20250110,16900,-13.37,20240626,11020,32.85,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N +20250314,090426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14750,-10,5,-0.07,5626030,381,0.75,14900,14900,14750,19180,10340,14760,14766.48,7.05,0,-155,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3134,8.20,1.61,12,0.00,1798.00,9159.00,16900,20240626,-12.72,10540,20240308,39.94,15950,-7.52,20250225,12500,18.00,20250110,16900,-12.72,20240626,11020,33.85,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N 20250313,160422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14760,0,3,0.00,744757830,50383,60.45,14740,14900,14700,19180,10340,14760,14781.93,7.09,0,-11261,15293,15026,14813,14546,14333,14920,14440,141,4420,500,10620,10,1,21250000,3137,8.21,1.61,12,0.24,1798.00,9159.00,16900,20240626,-12.66,10540,20240308,40.04,15950,-7.46,20250225,12500,18.08,20250110,16900,-12.66,20240626,11020,33.94,20240322,1.17,N,035150,500,141 억,,1505961,N,N,406,N,00,N 20250313,150423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14820,60,2,0.41,459619250,31103,37.32,14740,14900,14700,19180,10340,14760,14777.33,7.09,0,7230,15293,15026,14813,14546,14333,14920,14440,141,4420,500,10620,10,1,21250000,3149,8.24,1.62,12,0.15,1798.00,9159.00,16900,20240626,-12.31,10540,20240308,40.61,15950,-7.08,20250225,12500,18.56,20250110,16900,-12.31,20240626,11020,34.48,20240322,1.17,N,035150,500,141 억,,1505961,N,N,518,N,00,N 20250313,140422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14810,50,2,0.34,408079520,27623,33.14,14740,14900,14700,19180,10340,14760,14773.18,7.09,0,6991,15293,15026,14813,14546,14333,14920,14440,141,4420,500,10620,10,1,21250000,3147,8.24,1.62,12,0.13,1798.00,9159.00,16900,20240626,-12.37,10540,20240308,40.51,15950,-7.15,20250225,12500,18.48,20250110,16900,-12.37,20240626,11020,34.39,20240322,1.17,N,035150,500,141 억,,1505961,N,N,518,N,00,N diff --git a/035200/price/prices-20250301.csv b/035200/price/prices-20250301.csv index 88ffda3f0262..83687231083d 100644 --- a/035200/price/prices-20250301.csv +++ b/035200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,250,2,4.85,1640253080,313395,86.21,5210,5470,5030,6690,3610,5150,5233.72,3.03,0,-8432,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,525,27.41,1.21,12,3.22,197.00,4458.00,5800,20250310,-6.90,2350,20240805,129.79,5800,-6.90,20250310,3410,58.36,20250102,5800,-6.90,20250310,2350,129.79,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,1478967340,283330,77.94,5210,5470,5030,6690,3610,5150,5220.26,3.03,0,-8122,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,521,27.16,1.20,12,2.91,197.00,4458.00,5800,20250310,-7.76,2350,20240805,127.66,5800,-7.76,20250310,3410,56.89,20250102,5800,-7.76,20250310,2350,127.66,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,240,2,4.66,1147902965,221837,61.02,5210,5440,5030,6690,3610,5150,5174.68,3.03,0,-7000,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,524,27.36,1.21,12,2.28,197.00,4458.00,5800,20250310,-7.07,2350,20240805,129.36,5800,-7.07,20250310,3410,58.06,20250102,5800,-7.07,20250310,2350,129.36,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,30,2,0.58,834675250,162894,44.81,5210,5220,5030,6690,3610,5150,5123.83,3.03,0,-1719,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,504,26.29,1.16,12,1.67,197.00,4458.00,5800,20250310,-10.69,2350,20240805,120.43,5800,-10.69,20250310,3410,51.91,20250102,5800,-10.69,20250310,2350,120.43,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,772443240,150849,41.50,5210,5220,5030,6690,3610,5150,5120.39,3.03,0,-1123,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,500,26.09,1.15,12,1.55,197.00,4458.00,5800,20250310,-11.38,2350,20240805,118.72,5800,-11.38,20250310,3410,50.73,20250102,5800,-11.38,20250310,2350,118.72,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,10,2,0.19,663649150,129806,35.71,5210,5220,5030,6690,3610,5150,5112.25,3.03,0,2125,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,502,26.19,1.16,12,1.33,197.00,4458.00,5800,20250310,-11.03,2350,20240805,119.57,5800,-11.03,20250310,3410,51.32,20250102,5800,-11.03,20250310,2350,119.57,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-30,5,-0.58,495619920,96859,26.64,5210,5220,5030,6690,3610,5150,5116.48,3.03,0,-1425,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,498,25.99,1.15,12,1.00,197.00,4458.00,5800,20250310,-11.72,2350,20240805,117.87,5800,-11.72,20250310,3410,50.15,20250102,5800,-11.72,20250310,2350,117.87,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N +20250314,090427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-50,5,-0.97,48677390,9485,2.61,5210,5210,5070,6690,3610,5150,5129.22,3.03,0,-1022,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,496,25.89,1.14,12,0.10,197.00,4458.00,5800,20250310,-12.07,2350,20240805,117.02,5800,-12.07,20250310,3410,49.56,20250102,5800,-12.07,20250310,2350,117.02,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N 20250313,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-110,5,-2.09,1831921457,359641,89.54,5200,5460,4900,6830,3690,5260,5093.47,2.83,0,7380,5606,5432,5266,5092,4926,5520,5180,49,1570,500,3360,10,1,9730590,501,26.14,1.16,12,3.70,197.00,4458.00,5800,20250310,-11.21,2350,20240805,119.15,5800,-11.21,20250310,3410,51.03,20250102,5800,-11.21,20250310,2350,119.15,20240805,1.91,N,035200,500,48 억,,275556,N,N,0,N,00,N 20250313,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,-220,5,-4.18,1712180497,336178,83.70,5200,5460,4900,6830,3690,5260,5092.91,2.83,0,5955,5606,5432,5266,5092,4926,5520,5180,49,1570,500,3360,10,1,9730590,490,25.58,1.13,12,3.45,197.00,4458.00,5800,20250310,-13.10,2350,20240805,114.47,5800,-13.10,20250310,3410,47.80,20250102,5800,-13.10,20250310,2350,114.47,20240805,1.91,N,035200,500,48 억,,275556,N,N,0,N,00,N 20250313,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-270,5,-5.13,1582189927,310227,77.24,5200,5460,4900,6830,3690,5260,5099.93,2.83,0,910,5606,5432,5266,5092,4926,5520,5180,49,1570,500,3360,5,1,9730590,486,25.33,1.12,12,3.19,197.00,4458.00,5800,20250310,-13.97,2350,20240805,112.34,5800,-13.97,20250310,3410,46.33,20250102,5800,-13.97,20250310,2350,112.34,20240805,1.91,N,035200,500,48 억,,275556,N,N,0,N,00,N diff --git a/035250/price/prices-20250301.csv b/035250/price/prices-20250301.csv index e426304efb82..182142159e89 100644 --- a/035250/price/prices-20250301.csv +++ b/035250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,140,2,0.84,5770693550,344654,26.30,16640,16810,16600,21600,11650,16640,16743.43,12.43,0,50848,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35899,10.53,0.93,12,0.16,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17060,-1.64,20250312,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,3313,N,00,N +20250314,150428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,140,2,0.84,5377358650,321216,24.51,16640,16810,16600,21600,11650,16640,16740.63,12.43,0,56446,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35899,10.53,0.93,12,0.15,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17060,-1.64,20250312,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,140424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16800,160,2,0.96,4481485090,267852,20.44,16640,16800,16600,21600,11650,16640,16731.20,12.43,0,58970,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35942,10.55,0.93,12,0.13,1593.00,18005.00,18610,20240905,-9.73,13330,20240805,26.03,17060,-1.52,20250312,15890,5.73,20250213,18610,-9.73,20240905,13330,26.03,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,130424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16770,130,2,0.78,3718453760,222333,16.96,16640,16800,16600,21600,11650,16640,16724.71,12.43,0,43629,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35878,10.53,0.93,12,0.10,1593.00,18005.00,18610,20240905,-9.89,13330,20240805,25.81,17060,-1.70,20250312,15890,5.54,20250213,18610,-9.89,20240905,13330,25.81,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,120427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16740,100,2,0.60,2627245420,157251,12.00,16640,16760,16600,21600,11650,16640,16707.34,12.43,0,4124,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35814,10.51,0.93,12,0.07,1593.00,18005.00,18610,20240905,-10.05,13330,20240805,25.58,17060,-1.88,20250312,15890,5.35,20250213,18610,-10.05,20240905,13330,25.58,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,110424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16720,80,2,0.48,1955830765,117099,8.93,16640,16760,16600,21600,11650,16640,16702.37,12.43,0,-6229,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35771,10.50,0.93,12,0.05,1593.00,18005.00,18610,20240905,-10.16,13330,20240805,25.43,17060,-1.99,20250312,15890,5.22,20250213,18610,-10.16,20240905,13330,25.43,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,100427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16720,80,2,0.48,1160479765,69491,5.30,16640,16750,16600,21600,11650,16640,16699.72,12.43,0,-9546,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35771,10.50,0.93,12,0.03,1593.00,18005.00,18610,20240905,-10.16,13330,20240805,25.43,17060,-1.99,20250312,15890,5.22,20250213,18610,-10.16,20240905,13330,25.43,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N +20250314,090427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16650,10,2,0.06,170565560,10253,0.78,16640,16670,16600,21600,11650,16640,16635.67,12.43,0,-3026,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35621,10.45,0.92,12,0.00,1593.00,18005.00,18610,20240905,-10.53,13330,20240805,24.91,17060,-2.40,20250312,15890,4.78,20250213,18610,-10.53,20240905,13330,24.91,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N 20250313,160423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16640,-280,5,-1.65,21847628270,1309840,256.31,16950,16990,16570,21950,11850,16920,16679.63,12.46,0,-20704,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35600,10.45,0.92,12,0.61,1593.00,18005.00,18610,20240905,-10.59,13330,20240805,24.83,17060,-2.46,20250312,15890,4.72,20250213,18610,-10.59,20240905,13330,24.83,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,10362,N,00,N 20250313,150423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16600,-320,5,-1.89,18048596850,1081449,211.62,16950,16990,16570,21950,11850,16920,16689.27,12.46,0,-139894,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35514,10.42,0.92,12,0.51,1593.00,18005.00,18610,20240905,-10.80,13330,20240805,24.53,17060,-2.70,20250312,15890,4.47,20250213,18610,-10.80,20240905,13330,24.53,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N 20250313,140423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16630,-290,5,-1.71,15420768720,923092,180.63,16950,16990,16570,21950,11850,16920,16705.56,12.46,0,-174339,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35578,10.44,0.92,12,0.43,1593.00,18005.00,18610,20240905,-10.64,13330,20240805,24.76,17060,-2.52,20250312,15890,4.66,20250213,18610,-10.64,20240905,13330,24.76,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N diff --git a/035290/price/prices-20250301.csv b/035290/price/prices-20250301.csv index cb06fcaaef79..4b0239dfd1e1 100644 --- a/035290/price/prices-20250301.csv +++ b/035290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,15855938,41116,50.84,382,390,380,496,268,382,385.66,0.49,0,-3055,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.09,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,464,-16.16,20250307,362,7.46,20250310,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,14349202,37235,46.04,382,390,380,496,268,382,385.39,0.49,0,-3348,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.08,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,464,-16.16,20250307,362,7.46,20250310,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,384,2,2,0.52,9850735,25621,31.68,382,390,380,496,268,382,384.50,0.49,0,-2187,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,183,-6.00,1.46,12,0.05,-64.00,263.00,915,20240321,-58.03,362,20241209,6.08,464,-17.24,20250307,362,6.08,20250310,915,-58.03,20240321,362,6.08,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,130425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,5,2,1.31,7737617,20147,24.91,382,390,380,496,268,382,384.08,0.49,0,-1459,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.05,1.47,12,0.04,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,464,-16.59,20250307,362,6.91,20250310,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,383,1,2,0.26,7488094,19500,24.11,382,390,380,496,268,382,384.03,0.49,0,-1395,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,183,-5.98,1.46,12,0.04,-64.00,263.00,915,20240321,-58.14,362,20241209,5.80,464,-17.46,20250307,362,5.80,20250310,915,-58.14,20240321,362,5.80,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,110425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,5,2,1.31,6298752,16395,20.27,382,390,380,496,268,382,384.22,0.49,0,-1388,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.05,1.47,12,0.03,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,464,-16.59,20250307,362,6.91,20250310,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,5,2,1.31,4342084,11317,13.99,382,390,380,496,268,382,383.72,0.49,0,-1517,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.05,1.47,12,0.02,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,464,-16.59,20250307,362,6.91,20250310,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N +20250314,090427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,5,2,1.31,2963771,7751,9.58,382,387,382,496,268,382,382.39,0.49,0,-650,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.05,1.47,12,0.02,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,464,-16.59,20250307,362,6.91,20250310,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N 20250313,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,-2,5,-0.52,30127117,77748,128.92,389,398,382,499,269,384,387.50,0.44,0,17339,394,388,384,378,374,392,382,238,115,500,260,1,1,47676480,182,-5.97,1.45,12,0.16,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,464,-17.67,20250307,362,5.52,20250310,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,209570,N,N,0,N,00,N 20250313,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,385,1,2,0.26,28423829,73294,121.53,389,398,382,499,269,384,387.81,0.44,0,17169,394,388,384,378,374,392,382,238,115,500,260,1,1,47676480,184,-6.02,1.46,12,0.15,-64.00,263.00,915,20240321,-57.92,362,20241209,6.35,464,-17.03,20250307,362,6.35,20250310,915,-57.92,20240321,362,6.35,20241209,0.00,N,035290,500,238 억,,209570,N,N,0,N,00,N 20250313,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,-2,5,-0.52,27965257,72097,119.55,389,398,382,499,269,384,387.88,0.44,0,17170,394,388,384,378,374,392,382,238,115,500,260,1,1,47676480,182,-5.97,1.45,12,0.15,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,464,-17.67,20250307,362,5.52,20250310,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,209570,N,N,0,N,00,N diff --git a/035420/price/prices-20250301.csv b/035420/price/prices-20250301.csv index f5b0f1f230a0..466d8dc27730 100644 --- a/035420/price/prices-20250301.csv +++ b/035420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160426,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208000,-8000,5,-3.70,107996739000,514444,82.58,215500,216500,208000,280500,151500,216000,209931.48,48.57,0,-118031,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,329549,33.66,1.40,12,0.32,6180.00,148137.00,235500,20250207,-11.68,151100,20240805,37.66,235500,-11.68,20250207,191700,8.50,20250102,235500,-11.68,20250207,151100,37.66,20240805,0.44,N,035420,100,164 억,,76958390,N,N,3400,N,00,N +20250314,150428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,-7500,5,-3.47,89324482000,424796,68.19,215500,216500,208000,280500,151500,216000,210275.56,48.57,0,-104376,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,330341,33.74,1.41,12,0.27,6180.00,148137.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,140425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209000,-7000,5,-3.24,77014054750,365924,58.74,215500,216500,208000,280500,151500,216000,210463.92,48.57,0,-95329,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,331133,33.82,1.41,12,0.23,6180.00,148137.00,235500,20250207,-11.25,151100,20240805,38.32,235500,-11.25,20250207,191700,9.02,20250102,235500,-11.25,20250207,151100,38.32,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,130425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209500,-6500,5,-3.01,66305049750,314882,50.55,215500,216500,208000,280500,151500,216000,210570.31,48.57,0,-79268,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,331926,33.90,1.41,12,0.20,6180.00,148137.00,235500,20250207,-11.04,151100,20240805,38.65,235500,-11.04,20250207,191700,9.29,20250102,235500,-11.04,20250207,151100,38.65,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,120428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209750,-6250,5,-2.89,61013552750,289662,46.50,215500,216500,208000,280500,151500,216000,210636.21,48.57,0,-76070,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,332322,33.94,1.42,12,0.18,6180.00,148137.00,235500,20250207,-10.93,151100,20240805,38.82,235500,-10.93,20250207,191700,9.42,20250102,235500,-10.93,20250207,151100,38.82,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,110425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209500,-6500,5,-3.01,55193242000,261885,42.04,215500,216500,208000,280500,151500,216000,210752.81,48.57,0,-70042,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,331926,33.90,1.41,12,0.17,6180.00,148137.00,235500,20250207,-11.04,151100,20240805,38.65,235500,-11.04,20250207,191700,9.29,20250102,235500,-11.04,20250207,151100,38.65,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,100427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209000,-7000,5,-3.24,34402168500,162249,26.05,215500,216500,208500,280500,151500,216000,212032.04,48.57,0,-49051,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,331133,33.82,1.41,12,0.10,6180.00,148137.00,235500,20250207,-11.25,151100,20240805,38.32,235500,-11.25,20250207,191700,9.02,20250102,235500,-11.25,20250207,151100,38.32,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N +20250314,090428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,215000,-1000,5,-0.46,4217159750,19566,3.14,215500,216500,214500,280500,151500,216000,215534.00,48.57,0,2962,222666,219332,216166,212832,209666,217750,211250,165,64500,100,168480,500,1,158437008,340640,34.79,1.45,12,0.01,6180.00,148137.00,235500,20250207,-8.70,151100,20240805,42.29,235500,-8.70,20250207,191700,12.15,20250102,235500,-8.70,20250207,151100,42.29,20240805,0.44,N,035420,100,164 억,,76958390,N,N,15081,N,00,N 20250313,160423,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,216000,2000,2,0.93,133706244000,619757,151.19,217500,219500,213000,278000,150000,214000,215739.27,48.62,0,-32574,218000,216000,213500,211500,209000,217000,212500,165,64000,100,166920,500,1,158437008,342224,34.95,1.46,12,0.39,6180.00,148137.00,235500,20250207,-8.28,151100,20240805,42.95,235500,-8.28,20250207,191700,12.68,20250102,235500,-8.28,20250207,151100,42.95,20240805,0.45,N,035420,100,164 억,,77032190,N,N,15009,N,00,N 20250313,150424,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,214500,500,2,0.23,91751226000,425271,103.75,217500,219500,213000,278000,150000,214000,215747.67,48.62,0,-3106,218000,216000,213500,211500,209000,217000,212500,165,64000,100,166920,500,1,158437008,339847,34.71,1.45,12,0.27,6180.00,148137.00,235500,20250207,-8.92,151100,20240805,41.96,235500,-8.92,20250207,191700,11.89,20250102,235500,-8.92,20250207,151100,41.96,20240805,0.45,N,035420,100,164 억,,77032190,N,N,2328,N,00,N 20250313,140423,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,215000,1000,2,0.47,79447034250,367945,89.76,217500,219500,213000,278000,150000,214000,215920.96,48.62,0,2359,218000,216000,213500,211500,209000,217000,212500,165,64000,100,166920,500,1,158437008,340640,34.79,1.45,12,0.23,6180.00,148137.00,235500,20250207,-8.70,151100,20240805,42.29,235500,-8.70,20250207,191700,12.15,20250102,235500,-8.70,20250207,151100,42.29,20240805,0.45,N,035420,100,164 억,,77032190,N,N,2328,N,00,N diff --git a/035460/price/prices-20250301.csv b/035460/price/prices-20250301.csv index 2cfc196f084d..dda9fc7288eb 100644 --- a/035460/price/prices-20250301.csv +++ b/035460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,12,2,0.60,40316694,20191,41.76,1999,2015,1983,2580,1392,1988,1996.77,0.77,0,3885,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,5,1,14577340,292,8.97,0.75,12,0.14,223.00,2664.00,2520,20240304,-20.63,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,12,2,0.60,37112744,18588,38.45,1999,2015,1983,2580,1392,1988,1996.60,0.77,0,4150,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,5,1,14577340,292,8.97,0.75,12,0.13,223.00,2664.00,2520,20240304,-20.63,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,22,2,1.11,30555661,15308,31.66,1999,2015,1983,2580,1392,1988,1996.06,0.77,0,2175,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,5,1,14577340,293,9.01,0.75,12,0.11,223.00,2664.00,2520,20240304,-20.24,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2475,-18.79,20240326,1600,25.62,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,12,2,0.60,16253766,8167,16.89,1999,2000,1983,2580,1392,1988,1990.18,0.77,0,1779,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,5,1,14577340,292,8.97,0.75,12,0.06,223.00,2664.00,2520,20240304,-20.63,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,12,2,0.60,14765163,7422,15.35,1999,2000,1983,2580,1392,1988,1989.38,0.77,0,1757,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,5,1,14577340,292,8.97,0.75,12,0.05,223.00,2664.00,2520,20240304,-20.63,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,11,2,0.55,12856476,6467,13.38,1999,2000,1983,2580,1392,1988,1988.01,0.77,0,1494,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,1,1,14577340,291,8.96,0.75,12,0.04,223.00,2664.00,2520,20240304,-20.67,1600,20241209,24.94,2365,-15.48,20250212,1685,18.64,20250207,2475,-19.23,20240326,1600,24.94,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1987,-1,5,-0.05,5934044,2982,6.17,1999,2000,1983,2580,1392,1988,1989.95,0.77,0,1168,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,1,1,14577340,290,8.91,0.75,12,0.02,223.00,2664.00,2520,20240304,-21.15,1600,20241209,24.19,2365,-15.98,20250212,1685,17.92,20250207,2475,-19.72,20240326,1600,24.19,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N +20250314,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,-5,5,-0.25,113905,57,0.12,1999,1999,1983,2580,1392,1988,1998.33,0.77,0,-53,2047,2017,2000,1970,1953,2009,1962,73,592,500,1430,1,1,14577340,289,8.89,0.74,12,0.00,223.00,2664.00,2520,20240304,-21.31,1600,20241209,23.94,2365,-16.15,20250212,1685,17.69,20250207,2475,-19.88,20240326,1600,23.94,20241209,0.02,N,035460,500,72 억,,112365,N,N,0,N,00,N 20250313,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1988,-37,5,-1.83,96394395,48343,129.51,2005,2030,1983,2630,1420,2025,1993.97,0.69,0,4842,2063,2044,2021,2002,1979,2032,1990,73,605,500,1450,1,1,14577340,290,8.91,0.75,12,0.33,223.00,2664.00,2520,20240304,-21.11,1600,20241209,24.25,2365,-15.94,20250212,1685,17.98,20250207,2475,-19.68,20240326,1600,24.25,20241209,0.02,N,035460,500,72 억,,100143,N,N,0,N,00,N 20250313,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1989,-36,5,-1.78,91014530,45635,122.25,2005,2030,1984,2630,1420,2025,1994.40,0.69,0,7002,2063,2044,2021,2002,1979,2032,1990,73,605,500,1450,1,1,14577340,290,8.92,0.75,12,0.31,223.00,2664.00,2520,20240304,-21.07,1600,20241209,24.31,2365,-15.90,20250212,1685,18.04,20250207,2475,-19.64,20240326,1600,24.31,20241209,0.02,N,035460,500,72 억,,100143,N,N,0,N,00,N 20250313,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1986,-39,5,-1.93,82961415,41581,111.39,2005,2030,1984,2630,1420,2025,1995.18,0.69,0,8256,2063,2044,2021,2002,1979,2032,1990,73,605,500,1450,1,1,14577340,290,8.91,0.75,12,0.29,223.00,2664.00,2520,20240304,-21.19,1600,20241209,24.12,2365,-16.03,20250212,1685,17.86,20250207,2475,-19.76,20240326,1600,24.12,20241209,0.02,N,035460,500,72 억,,100143,N,N,0,N,00,N diff --git a/035510/price/prices-20250301.csv b/035510/price/prices-20250301.csv index 85aaac7eebd5..a7c379179532 100644 --- a/035510/price/prices-20250301.csv +++ b/035510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12470,140,2,1.14,1111123975,89901,87.21,12310,12470,12270,16020,8640,12330,12359.17,2.50,0,21976,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1904,6.30,0.44,12,0.59,1980.00,28125.00,18160,20250109,-31.33,8070,20241210,54.52,18160,-31.33,20250109,12270,1.63,20250314,18160,-31.33,20250109,8070,54.52,20241210,6.14,N,035510,500,76 억,,382223,N,N,5,N,00,N +20250314,150429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12460,130,2,1.05,992947535,80411,78.01,12310,12460,12270,16020,8640,12330,12348.40,2.50,0,16991,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1902,6.29,0.44,12,0.53,1980.00,28125.00,18160,20250109,-31.39,8070,20241210,54.40,18160,-31.39,20250109,12270,1.55,20250314,18160,-31.39,20250109,8070,54.40,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,140426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12360,30,2,0.24,878882265,71225,69.10,12310,12450,12270,16020,8640,12330,12339.52,2.50,0,14766,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1887,6.24,0.44,12,0.47,1980.00,28125.00,18160,20250109,-31.94,8070,20241210,53.16,18160,-31.94,20250109,12270,0.73,20250314,18160,-31.94,20250109,8070,53.16,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,130426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12370,40,2,0.32,800684440,64900,62.96,12310,12450,12270,16020,8640,12330,12337.20,2.50,0,11664,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1889,6.25,0.44,12,0.43,1980.00,28125.00,18160,20250109,-31.88,8070,20241210,53.28,18160,-31.88,20250109,12270,0.81,20250314,18160,-31.88,20250109,8070,53.28,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,120428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,0,3,0.00,615478550,49884,48.39,12310,12450,12290,16020,8640,12330,12338.20,2.50,0,9321,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1883,6.23,0.44,12,0.33,1980.00,28125.00,18160,20250109,-32.10,8070,20241210,52.79,18160,-32.10,20250109,12290,0.33,20250314,18160,-32.10,20250109,8070,52.79,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,110426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,10,2,0.08,355518130,28759,27.90,12310,12450,12300,16020,8640,12330,12361.98,2.50,0,7378,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1884,6.23,0.44,12,0.19,1980.00,28125.00,18160,20250109,-32.05,8070,20241210,52.91,18160,-32.05,20250109,12300,0.33,20250314,18160,-32.05,20250109,8070,52.91,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,100428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12370,40,2,0.32,196967575,15908,15.43,12310,12450,12310,16020,8640,12330,12381.67,2.50,0,5740,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1889,6.25,0.44,12,0.10,1980.00,28125.00,18160,20250109,-31.88,8070,20241210,53.28,18160,-31.88,20250109,12310,0.49,20250314,18160,-31.88,20250109,8070,53.28,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N +20250314,090428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12390,60,2,0.49,49189080,3989,3.87,12310,12410,12310,16020,8640,12330,12331.18,2.50,0,1926,12723,12526,12423,12226,12123,12475,12175,76,3690,500,8380,10,1,15268540,1892,6.26,0.44,12,0.03,1980.00,28125.00,18160,20250109,-31.77,8070,20241210,53.53,18160,-31.77,20250109,12310,0.65,20250314,18160,-31.77,20250109,8070,53.53,20241210,6.14,N,035510,500,76 억,,382223,N,N,47,N,00,N 20250313,160424,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-70,5,-0.56,1270607110,102015,69.39,12360,12620,12320,16120,8680,12400,12456.06,2.27,0,23870,12853,12626,12513,12286,12173,12570,12230,76,3720,500,8430,10,1,15268540,1883,6.97,0.50,12,0.67,1770.00,24729.00,18160,20250109,-32.10,8070,20241210,52.79,18160,-32.10,20250109,12310,0.16,20250304,18160,-32.10,20250109,8070,52.79,20241210,6.25,N,035510,500,76 억,,346839,N,N,47,N,00,N 20250313,150425,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,-60,5,-0.48,1122858870,90038,61.24,12360,12620,12320,16120,8680,12400,12470.94,2.27,0,25084,12853,12626,12513,12286,12173,12570,12230,76,3720,500,8430,10,1,15268540,1884,6.97,0.50,12,0.59,1770.00,24729.00,18160,20250109,-32.05,8070,20241210,52.91,18160,-32.05,20250109,12310,0.24,20250304,18160,-32.05,20250109,8070,52.91,20241210,6.25,N,035510,500,76 억,,346839,N,N,19,N,00,N 20250313,140424,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12420,20,2,0.16,991558835,79407,54.01,12360,12620,12345,16120,8680,12400,12487.05,2.27,0,25056,12853,12626,12513,12286,12173,12570,12230,76,3720,500,8430,10,1,15268540,1896,7.02,0.50,12,0.52,1770.00,24729.00,18160,20250109,-31.61,8070,20241210,53.90,18160,-31.61,20250109,12310,0.89,20250304,18160,-31.61,20250109,8070,53.90,20241210,6.25,N,035510,500,76 억,,346839,N,N,19,N,00,N diff --git a/035600/price/prices-20250301.csv b/035600/price/prices-20250301.csv index 1da88a0d10f3..6132712b2d0b 100644 --- a/035600/price/prices-20250301.csv +++ b/035600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,688953810,80673,92.58,8600,8610,8490,11110,5990,8550,8540.08,5.85,0,15300,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.29,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,10,N,00,N +20250314,150429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-30,5,-0.35,639720410,74895,85.95,8600,8610,8490,11110,5990,8550,8541.56,5.85,0,16466,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2377,3.07,0.48,12,0.27,2775.00,17706.00,13390,20240304,-36.37,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12440,-31.51,20240314,8260,3.15,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,140426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,591236260,69207,79.42,8600,8610,8490,11110,5990,8550,8543.01,5.85,0,16364,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.25,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,130426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,547520505,64085,73.54,8600,8610,8490,11110,5990,8550,8543.66,5.85,0,16164,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.23,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,120429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,500450400,58566,67.21,8600,8610,8490,11110,5990,8550,8545.07,5.85,0,15601,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.21,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,110426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8540,-10,5,-0.12,411587620,48166,55.27,8600,8610,8490,11110,5990,8550,8545.19,5.85,0,14921,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2383,3.08,0.48,12,0.17,2775.00,17706.00,13390,20240304,-36.22,8260,20241209,3.39,9010,-5.22,20250103,8290,3.02,20250203,12440,-31.35,20240314,8260,3.39,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,100428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8540,-10,5,-0.12,247637170,28912,33.18,8600,8610,8530,11110,5990,8550,8565.20,5.85,0,12667,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2383,3.08,0.48,12,0.10,2775.00,17706.00,13390,20240304,-36.22,8260,20241209,3.39,9010,-5.22,20250103,8290,3.02,20250203,12440,-31.35,20240314,8260,3.39,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N +20250314,090428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8560,10,2,0.12,1648650,192,0.22,8600,8600,8560,11110,5990,8550,8586.72,5.85,0,-57,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2389,3.08,0.48,12,0.00,2775.00,17706.00,13390,20240304,-36.07,8260,20241209,3.63,9010,-4.99,20250103,8290,3.26,20250203,12440,-31.19,20240314,8260,3.63,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N 20250313,160424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8550,-120,5,-1.38,743193475,86705,358.86,8670,8680,8550,11270,6070,8670,8571.53,5.91,0,-48172,8756,8712,8646,8602,8536,8735,8625,140,2600,500,6580,10,1,27904434,2386,3.08,0.48,12,0.31,2775.00,17706.00,13390,20240304,-36.15,8260,20241209,3.51,9010,-5.11,20250103,8290,3.14,20250203,12440,-31.27,20240314,8260,3.51,20241209,3.09,N,035600,500,139 억,,1648864,N,N,18,N,00,N 20250313,150425,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8570,-100,5,-1.15,466131800,54307,224.77,8670,8680,8560,11270,6070,8670,8583.27,5.91,0,-33067,8756,8712,8646,8602,8536,8735,8625,140,2600,500,6580,10,1,27904434,2391,3.09,0.48,12,0.19,2775.00,17706.00,13390,20240304,-36.00,8260,20241209,3.75,9010,-4.88,20250103,8290,3.38,20250203,12440,-31.11,20240314,8260,3.75,20241209,3.09,N,035600,500,139 억,,1648864,N,N,18,N,00,N 20250313,140424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8580,-90,5,-1.04,364944050,42499,175.90,8670,8680,8560,11270,6070,8670,8587.12,5.91,0,-25623,8756,8712,8646,8602,8536,8735,8625,140,2600,500,6580,10,1,27904434,2394,3.09,0.48,12,0.15,2775.00,17706.00,13390,20240304,-35.92,8260,20241209,3.87,9010,-4.77,20250103,8290,3.50,20250203,12440,-31.03,20240314,8260,3.87,20241209,3.09,N,035600,500,139 억,,1648864,N,N,18,N,00,N diff --git a/035610/price/prices-20250301.csv b/035610/price/prices-20250301.csv index dbd7d580ebb2..09c2e578b6d5 100644 --- a/035610/price/prices-20250301.csv +++ b/035610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3935,45,2,1.16,75260845,19283,55.18,3885,3940,3865,5050,2725,3890,3902.96,0.77,0,1209,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1076,2.81,0.60,12,0.07,1399.00,6508.00,5080,20240618,-22.54,3400,20240805,15.74,4960,-20.67,20250114,3815,3.15,20250311,5080,-22.54,20240618,3400,15.74,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,150429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3940,50,2,1.29,70247830,18009,51.53,3885,3940,3865,5050,2725,3890,3900.71,0.77,0,1285,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1077,2.82,0.61,12,0.07,1399.00,6508.00,5080,20240618,-22.44,3400,20240805,15.88,4960,-20.56,20250114,3815,3.28,20250311,5080,-22.44,20240618,3400,15.88,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,140426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3920,30,2,0.77,64350030,16508,47.24,3885,3920,3865,5050,2725,3890,3898.11,0.77,0,1021,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1072,2.80,0.60,12,0.06,1399.00,6508.00,5080,20240618,-22.83,3400,20240805,15.29,4960,-20.97,20250114,3815,2.75,20250311,5080,-22.83,20240618,3400,15.29,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,130426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3910,20,2,0.51,42914390,11024,31.54,3885,3910,3865,5050,2725,3890,3892.81,0.77,0,-818,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1069,2.79,0.60,12,0.04,1399.00,6508.00,5080,20240618,-23.03,3400,20240805,15.00,4960,-21.17,20250114,3815,2.49,20250311,5080,-23.03,20240618,3400,15.00,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,120429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3900,10,2,0.26,34604280,8896,25.45,3885,3905,3865,5050,2725,3890,3889.87,0.77,0,-431,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1066,2.79,0.60,12,0.03,1399.00,6508.00,5080,20240618,-23.23,3400,20240805,14.71,4960,-21.37,20250114,3815,2.23,20250311,5080,-23.23,20240618,3400,14.71,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,110426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3885,-5,5,-0.13,22994680,5909,16.91,3885,3905,3865,5050,2725,3890,3891.47,0.77,0,-575,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1062,2.78,0.60,12,0.02,1399.00,6508.00,5080,20240618,-23.52,3400,20240805,14.26,4960,-21.67,20250114,3815,1.83,20250311,5080,-23.52,20240618,3400,14.26,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,100428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3905,15,2,0.39,19921320,5119,14.65,3885,3905,3865,5050,2725,3890,3891.64,0.77,0,130,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1068,2.79,0.60,12,0.02,1399.00,6508.00,5080,20240618,-23.13,3400,20240805,14.85,4960,-21.27,20250114,3815,2.36,20250311,5080,-23.13,20240618,3400,14.85,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N +20250314,090429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3875,-15,5,-0.39,1319320,340,0.97,3885,3885,3875,5050,2725,3890,3880.35,0.77,0,-299,3970,3930,3895,3855,3820,3912,3837,137,1160,500,2870,5,1,27345997,1060,2.77,0.60,12,0.00,1399.00,6508.00,5080,20240618,-23.72,3400,20240805,13.97,4960,-21.88,20250114,3815,1.57,20250311,5080,-23.72,20240618,3400,13.97,20240805,1.90,N,035610,500,136 억,,210916,N,N,0,N,00,N 20250313,160424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3890,-30,5,-0.77,134447735,34478,147.97,3920,3935,3860,5090,2745,3920,3899.53,0.56,0,-6775,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1064,2.78,0.60,12,0.13,1399.00,6508.00,5080,20240618,-23.43,3400,20240805,14.41,4960,-21.57,20250114,3815,1.97,20250311,5080,-23.43,20240618,3400,14.41,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N 20250313,150425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3870,-50,5,-1.28,114858925,29412,126.23,3920,3935,3865,5090,2745,3920,3905.17,0.56,0,-5125,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1058,2.77,0.59,12,0.11,1399.00,6508.00,5080,20240618,-23.82,3400,20240805,13.82,4960,-21.98,20250114,3815,1.44,20250311,5080,-23.82,20240618,3400,13.82,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N 20250313,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3875,-45,5,-1.15,101158845,25874,111.04,3920,3935,3875,5090,2745,3920,3909.67,0.56,0,-3274,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1060,2.77,0.60,12,0.09,1399.00,6508.00,5080,20240618,-23.72,3400,20240805,13.97,4960,-21.88,20250114,3815,1.57,20250311,5080,-23.72,20240618,3400,13.97,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N diff --git a/035620/price/prices-20250301.csv b/035620/price/prices-20250301.csv index 0567d23fec16..bc48ea8b56fe 100644 --- a/035620/price/prices-20250301.csv +++ b/035620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,-4,5,-1.01,23153584,58759,190.49,396,397,391,516,278,397,394.04,0.55,0,-1239,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,293,-2.20,0.40,12,0.08,-179.00,992.00,676,20240304,-41.86,343,20241209,14.58,468,-16.03,20250124,383,2.61,20250311,656,-40.09,20240322,343,14.58,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,150430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-5,5,-1.26,22353043,56722,183.88,396,397,391,516,278,397,394.08,0.55,0,-1180,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,292,-2.19,0.40,12,0.08,-179.00,992.00,676,20240304,-42.01,343,20241209,14.29,468,-16.24,20250124,383,2.35,20250311,656,-40.24,20240322,343,14.29,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,-4,5,-1.01,18621050,47198,153.01,396,397,392,516,278,397,394.53,0.55,0,-1055,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,293,-2.20,0.40,12,0.06,-179.00,992.00,676,20240304,-41.86,343,20241209,14.58,468,-16.03,20250124,383,2.61,20250311,656,-40.09,20240322,343,14.58,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,130426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,-3,5,-0.76,17351010,43960,142.51,396,397,392,516,278,397,394.70,0.55,0,-1048,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,293,-2.20,0.40,12,0.06,-179.00,992.00,676,20240304,-41.72,343,20241209,14.87,468,-15.81,20250124,383,2.87,20250311,656,-39.94,20240322,343,14.87,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,120429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,-2,5,-0.50,14954182,37892,122.84,396,397,392,516,278,397,394.65,0.55,0,-948,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,294,-2.21,0.40,12,0.05,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,110426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-1,5,-0.25,9939297,25157,81.55,396,397,392,516,278,397,395.09,0.55,0,-336,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,295,-2.21,0.40,12,0.03,-179.00,992.00,676,20240304,-41.42,343,20241209,15.45,468,-15.38,20250124,383,3.39,20250311,656,-39.63,20240322,343,15.45,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,100428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-1,5,-0.25,3923769,9966,32.31,396,397,392,516,278,397,393.72,0.55,0,-228,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,295,-2.21,0.40,12,0.01,-179.00,992.00,676,20240304,-41.42,343,20241209,15.45,468,-15.38,20250124,383,3.39,20250311,656,-39.63,20240322,343,15.45,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N +20250314,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,-3,5,-0.76,22565,57,0.18,396,396,392,516,278,397,395.88,0.55,0,-10,405,401,396,392,387,398,389,372,119,500,260,1,1,74439675,293,-2.20,0.40,12,0.00,-179.00,992.00,676,20240304,-41.72,343,20241209,14.87,468,-15.81,20250124,383,2.87,20250311,656,-39.94,20240322,343,14.87,20241209,0.01,N,035620,500,372 억,,407474,N,N,0,N,00,N 20250313,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,4,2,1.02,12166198,30847,106.37,400,400,391,510,276,393,394.38,0.49,0,-592,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,296,-2.22,0.40,12,0.04,-179.00,992.00,676,20240304,-41.27,343,20241209,15.74,468,-15.17,20250124,383,3.66,20250311,656,-39.48,20240322,343,15.74,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N 20250313,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,11646525,29538,101.86,400,400,391,510,276,393,394.29,0.49,0,-78,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,294,-2.21,0.40,12,0.04,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N 20250313,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,3,2,0.76,4633924,11722,40.42,400,400,394,510,276,393,395.32,0.49,0,-515,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,295,-2.21,0.40,12,0.02,-179.00,992.00,676,20240304,-41.42,343,20241209,15.45,468,-15.38,20250124,383,3.39,20250311,656,-39.63,20240322,343,15.45,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N diff --git a/035720/price/prices-20250301.csv b/035720/price/prices-20250301.csv index 73a68e4cc0fa..65004bb84876 100644 --- a/035720/price/prices-20250301.csv +++ b/035720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43450,300,2,0.70,74896046475,1723401,52.71,43100,44050,43100,56000,30250,43150,43458.65,27.66,0,-220177,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192797,-19.09,1.98,12,0.39,-2276.00,21951.00,56000,20240312,-22.41,32550,20241114,33.49,46000,-5.54,20250210,35700,21.71,20250124,55800,-22.13,20240314,32550,33.49,20241114,0.76,N,035720,100,444 억,,122731108,N,N,10025,N,00,N +20250314,150430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43350,200,2,0.46,68739414725,1581642,48.38,43100,44050,43100,56000,30250,43150,43461.19,27.66,0,-191274,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192353,-19.05,1.97,12,0.36,-2276.00,21951.00,56000,20240312,-22.59,32550,20241114,33.18,46000,-5.76,20250210,35700,21.43,20250124,55800,-22.31,20240314,32550,33.18,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,140427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43400,250,2,0.58,59678034725,1372580,41.98,43100,44050,43100,56000,30250,43150,43479.21,27.66,0,-187686,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192575,-19.07,1.98,12,0.31,-2276.00,21951.00,56000,20240312,-22.50,32550,20241114,33.33,46000,-5.65,20250210,35700,21.57,20250124,55800,-22.22,20240314,32550,33.33,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,130427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43450,300,2,0.70,53807048750,1237580,37.85,43100,44050,43100,56000,30250,43150,43478.16,27.66,0,-168712,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192797,-19.09,1.98,12,0.28,-2276.00,21951.00,56000,20240312,-22.41,32550,20241114,33.49,46000,-5.54,20250210,35700,21.71,20250124,55800,-22.13,20240314,32550,33.49,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,120429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43300,150,2,0.35,48336120325,1111549,34.00,43100,44050,43100,56000,30250,43150,43485.97,27.66,0,-173405,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192131,-19.02,1.97,12,0.25,-2276.00,21951.00,56000,20240312,-22.68,32550,20241114,33.03,46000,-5.87,20250210,35700,21.29,20250124,55800,-22.40,20240314,32550,33.03,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,110427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43300,150,2,0.35,42591712350,978683,29.93,43100,44050,43100,56000,30250,43150,43520.17,27.66,0,-147817,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,192131,-19.02,1.97,12,0.22,-2276.00,21951.00,56000,20240312,-22.68,32550,20241114,33.03,46000,-5.87,20250210,35700,21.29,20250124,55800,-22.40,20240314,32550,33.03,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,100429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43700,550,2,1.27,32355081150,743625,22.74,43100,44050,43100,56000,30250,43150,43510.91,27.66,0,-110999,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,193906,-19.20,1.99,12,0.17,-2276.00,21951.00,56000,20240312,-21.96,32550,20241114,34.25,46000,-5.00,20250210,35700,22.41,20250124,55800,-21.68,20240314,32550,34.25,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N +20250314,090429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43700,550,2,1.27,6553916550,151006,4.62,43100,43700,43100,56000,30250,43150,43405.07,27.66,0,-2773,45816,44482,43416,42082,41016,43950,41550,444,12850,100,32790,50,1,443721032,193906,-19.20,1.99,12,0.03,-2276.00,21951.00,56000,20240312,-21.96,32550,20241114,34.25,46000,-5.00,20250210,35700,22.41,20250124,55800,-21.68,20240314,32550,34.25,20241114,0.76,N,035720,100,444 억,,122731108,N,N,46608,N,00,N 20250313,160425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43150,-950,5,-2.15,141383833225,3247981,164.34,44150,44750,42350,57300,30900,44100,43530.79,27.67,0,210552,45266,44682,44066,43482,42866,44375,43175,444,13200,100,33510,50,1,443675123,191446,-18.96,1.97,12,0.73,-2276.00,21951.00,56000,20240312,-22.95,32550,20241114,32.57,46000,-6.20,20250210,35700,20.87,20250124,56000,-22.95,20240313,32550,32.57,20241114,0.75,N,035720,100,444 억,,122786572,N,N,46448,N,00,N 20250313,150426,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42850,-1250,5,-2.83,101700819500,2324979,117.64,44150,44750,42350,57300,30900,44100,43742.52,27.67,0,-102348,45266,44682,44066,43482,42866,44375,43175,444,13200,100,33510,50,1,443675123,190115,-18.83,1.95,12,0.52,-2276.00,21951.00,56000,20240312,-23.48,32550,20241114,31.64,46000,-6.85,20250210,35700,20.03,20250124,56000,-23.48,20240313,32550,31.64,20241114,0.75,N,035720,100,444 억,,122786572,N,N,9043,N,00,N 20250313,140425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43975,-125,5,-0.28,59528735575,1346148,68.11,44150,44750,43850,57300,30900,44100,44221.63,27.67,0,-157449,45266,44682,44066,43482,42866,44375,43175,444,13200,100,33510,50,1,443675123,195106,-19.32,2.00,12,0.30,-2276.00,21951.00,56000,20240312,-21.47,32550,20241114,35.10,46000,-4.40,20250210,35700,23.18,20250124,56000,-21.47,20240313,32550,35.10,20241114,0.75,N,035720,100,444 억,,122786572,N,N,9043,N,00,N diff --git a/035760/price/prices-20250301.csv b/035760/price/prices-20250301.csv index 302ed8f6b119..47304719f636 100644 --- a/035760/price/prices-20250301.csv +++ b/035760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55300,500,2,0.91,2141446000,38726,48.49,55300,55900,54600,71200,38400,54800,55297.65,33.02,-2424,-2575,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12127,-3.84,0.35,12,0.18,-14405.00,159891.00,94900,20240527,-41.73,51400,20250113,7.59,64500,-14.26,20250220,51400,7.59,20250113,94900,-41.73,20240527,51400,7.59,20250113,0.85,N,035760,5000,1105 억,,3548087,N,N,706,N,00,N +20250314,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,1000,2,1.82,1702530850,30811,38.58,55300,55900,54600,71200,38400,54800,55257.57,33.04,-112,-140,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12236,-3.87,0.35,12,0.14,-14405.00,159891.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.85,N,035760,5000,1105 억,,3550399,N,N,394,N,00,N +20250314,140427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55100,300,2,0.55,1001312000,18169,22.75,55300,55500,54600,71200,38400,54800,55111.39,33.02,-2869,-2683,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12083,-3.83,0.34,12,0.08,-14405.00,159891.00,94900,20240527,-41.94,51400,20250113,7.20,64500,-14.57,20250220,51400,7.20,20250113,94900,-41.94,20240527,51400,7.20,20250113,0.85,N,035760,5000,1105 억,,3547642,N,N,394,N,00,N +20250314,130427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55000,200,2,0.36,845852350,15342,19.21,55300,55500,54600,71200,38400,54800,55133.60,33.02,-2561,-2464,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12061,-3.82,0.34,12,0.07,-14405.00,159891.00,94900,20240527,-42.04,51400,20250113,7.00,64500,-14.73,20250220,51400,7.00,20250113,94900,-42.04,20240527,51400,7.00,20250113,0.85,N,035760,5000,1105 억,,3547950,N,N,394,N,00,N +20250314,120430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55100,300,2,0.55,701822050,12723,15.93,55300,55500,54600,71200,38400,54800,55162.31,33.02,-1887,-1701,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12083,-3.83,0.34,12,0.06,-14405.00,159891.00,94900,20240527,-41.94,51400,20250113,7.20,64500,-14.57,20250220,51400,7.20,20250113,94900,-41.94,20240527,51400,7.20,20250113,0.85,N,035760,5000,1105 억,,3548624,N,N,394,N,00,N +20250314,110427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55300,500,2,0.91,600624650,10889,13.63,55300,55500,54600,71200,38400,54800,55159.57,33.02,-1964,-1687,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12127,-3.84,0.35,12,0.05,-14405.00,159891.00,94900,20240527,-41.73,51400,20250113,7.59,64500,-14.26,20250220,51400,7.59,20250113,94900,-41.73,20240527,51400,7.59,20250113,0.85,N,035760,5000,1105 억,,3548547,N,N,394,N,00,N +20250314,100429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55400,600,2,1.09,413445650,7502,9.39,55300,55500,54600,71200,38400,54800,55112.31,33.03,-1258,-1183,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12149,-3.85,0.35,12,0.03,-14405.00,159891.00,94900,20240527,-41.62,51400,20250113,7.78,64500,-14.11,20250220,51400,7.78,20250113,94900,-41.62,20240527,51400,7.78,20250113,0.85,N,035760,5000,1105 억,,3549253,N,N,394,N,00,N +20250314,090429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55000,200,2,0.36,71871500,1304,1.63,55300,55300,55000,71200,38400,54800,55121.61,33.04,-555,-609,56266,55532,55166,54432,54066,55350,54250,1106,16400,5000,39450,100,1,21929154,12061,-3.82,0.34,12,0.01,-14405.00,159891.00,94900,20240527,-42.04,51400,20250113,7.00,64500,-14.73,20250220,51400,7.00,20250113,94900,-42.04,20240527,51400,7.00,20250113,0.85,N,035760,5000,1105 억,,3549956,N,N,394,N,00,N 20250313,160425,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54800,-600,5,-1.08,4375460050,79332,115.86,55900,55900,54800,72000,38800,55400,55154.47,33.02,12628,-8871,56600,56000,55600,55000,54600,55800,54800,1106,16600,5000,39880,100,1,21929154,12017,-3.80,0.34,12,0.36,-14405.00,159891.00,94900,20240527,-42.26,51400,20250113,6.61,64500,-15.04,20250220,51400,6.61,20250113,94900,-42.26,20240527,51400,6.61,20250113,0.82,N,035760,5000,1105 억,,3548517,N,N,384,N,00,N 20250313,150426,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55200,-200,5,-0.36,2382275950,42976,62.77,55900,55900,55100,72000,38800,55400,55432.71,32.96,5874,-856,56600,56000,55600,55000,54600,55800,54800,1106,16600,5000,39880,100,1,21929154,12105,-3.83,0.35,12,0.20,-14405.00,159891.00,94900,20240527,-41.83,51400,20250113,7.39,64500,-14.42,20250220,51400,7.39,20250113,94900,-41.83,20240527,51400,7.39,20250113,0.82,N,035760,5000,1105 억,,3541763,N,N,35,N,00,N 20250313,140425,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55200,-200,5,-0.36,2041478950,36803,53.75,55900,55900,55100,72000,38800,55400,55470.45,32.94,3471,-2368,56600,56000,55600,55000,54600,55800,54800,1106,16600,5000,39880,100,1,21929154,12105,-3.83,0.35,12,0.17,-14405.00,159891.00,94900,20240527,-41.83,51400,20250113,7.39,64500,-14.42,20250220,51400,7.39,20250113,94900,-41.83,20240527,51400,7.39,20250113,0.82,N,035760,5000,1105 억,,3539360,N,N,35,N,00,N diff --git a/035810/price/prices-20250301.csv b/035810/price/prices-20250301.csv index 7895fa47de49..19bb43612266 100644 --- a/035810/price/prices-20250301.csv +++ b/035810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160428,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2775,25,2,0.91,264100492,95635,204.16,2750,2785,2740,3575,1925,2750,2760.72,3.21,0,29215,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1808,6.82,0.31,12,0.15,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,2925,-5.13,20250219,2605,6.53,20250203,3400,-18.38,20240524,2475,12.12,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,150431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2775,25,2,0.91,202697832,73526,156.96,2750,2780,2740,3575,1925,2750,2756.82,3.21,0,22295,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1808,6.82,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,2925,-5.13,20250219,2605,6.53,20250203,3400,-18.38,20240524,2475,12.12,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,140427,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,15,2,0.55,176625037,64106,136.85,2750,2780,2740,3575,1925,2750,2755.20,3.21,0,18155,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1801,6.79,0.31,12,0.10,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,130427,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,20,2,0.73,159010840,57740,123.26,2750,2780,2740,3575,1925,2750,2753.91,3.21,0,15806,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1805,6.81,0.31,12,0.09,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,120430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,0,3,0.00,122093935,44384,94.75,2750,2760,2740,3575,1925,2750,2750.85,3.21,0,7238,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1792,6.76,0.31,12,0.07,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,110427,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,0,3,0.00,91067595,33107,70.68,2750,2760,2740,3575,1925,2750,2750.71,3.21,0,6119,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1792,6.76,0.31,12,0.05,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,100429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,-5,5,-0.18,59265240,21549,46.00,2750,2760,2740,3575,1925,2750,2750.25,3.21,0,3939,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1788,6.74,0.31,12,0.03,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N +20250314,090430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,0,3,0.00,14729620,5362,11.45,2750,2750,2740,3575,1925,2750,2747.04,3.21,0,602,2763,2756,2743,2736,2723,2760,2740,329,825,500,2030,5,1,65145845,1792,6.76,0.31,12,0.01,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.73,N,035810,500,329 억,,2089488,N,N,0,N,00,N 20250313,160425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,127756742,46643,62.30,2745,2750,2730,3565,1925,2745,2739.02,3.15,0,-19796,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1792,6.76,0.31,12,0.07,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N 20250313,150426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,115619202,42227,56.40,2745,2750,2730,3565,1925,2745,2738.04,3.15,0,-18503,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1788,6.74,0.31,12,0.06,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N 20250313,140426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,103671217,37858,50.57,2745,2750,2730,3565,1925,2745,2738.42,3.15,0,-18552,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1788,6.74,0.31,12,0.06,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N diff --git a/035890/price/prices-20250301.csv b/035890/price/prices-20250301.csv index 8ce37f6f94e0..93d55e3c30f3 100644 --- a/035890/price/prices-20250301.csv +++ b/035890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1507,-27,5,-1.76,163905957,108288,19.59,1539,1540,1504,1994,1074,1534,1513.61,4.44,0,-61727,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3463,2.45,0.39,12,0.05,615.00,3860.00,1680,20241218,-10.30,1190,20240805,26.64,1664,-9.44,20250114,1459,3.29,20250311,1680,-10.30,20241218,1190,26.64,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,5,N,00,N +20250314,150431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1505,-29,5,-1.89,136975492,90415,16.35,1539,1540,1504,1994,1074,1534,1514.96,4.44,0,-56619,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3459,2.45,0.39,12,0.04,615.00,3860.00,1680,20241218,-10.42,1190,20240805,26.47,1664,-9.56,20250114,1459,3.15,20250311,1680,-10.42,20241218,1190,26.47,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,140428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1506,-28,5,-1.83,130056350,85817,15.52,1539,1540,1504,1994,1074,1534,1515.51,4.44,0,-53279,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3461,2.45,0.39,12,0.04,615.00,3860.00,1680,20241218,-10.36,1190,20240805,26.55,1664,-9.50,20250114,1459,3.22,20250311,1680,-10.36,20241218,1190,26.55,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,130428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1509,-25,5,-1.63,106752621,70357,12.73,1539,1540,1504,1994,1074,1534,1517.30,4.44,0,-43937,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3468,2.45,0.39,12,0.03,615.00,3860.00,1680,20241218,-10.18,1190,20240805,26.81,1664,-9.31,20250114,1459,3.43,20250311,1680,-10.18,20241218,1190,26.81,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,120430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1511,-23,5,-1.50,89585984,58994,10.67,1539,1540,1504,1994,1074,1534,1518.56,4.44,0,-37755,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3472,2.46,0.39,12,0.03,615.00,3860.00,1680,20241218,-10.06,1190,20240805,26.97,1664,-9.19,20250114,1459,3.56,20250311,1680,-10.06,20241218,1190,26.97,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,110428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1509,-25,5,-1.63,78408147,51596,9.33,1539,1540,1504,1994,1074,1534,1519.65,4.44,0,-33407,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3468,2.45,0.39,12,0.02,615.00,3860.00,1680,20241218,-10.18,1190,20240805,26.81,1664,-9.31,20250114,1459,3.43,20250311,1680,-10.18,20241218,1190,26.81,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,100430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1518,-16,5,-1.04,44766377,29302,5.30,1539,1540,1517,1994,1074,1534,1527.76,4.44,0,-19842,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3488,2.47,0.39,12,0.01,615.00,3860.00,1680,20241218,-9.64,1190,20240805,27.56,1664,-8.77,20250114,1459,4.04,20250311,1680,-9.64,20241218,1190,27.56,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N +20250314,090430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1530,-4,5,-0.26,21647830,14134,2.56,1539,1539,1529,1994,1074,1534,1531.61,4.44,0,-11199,1564,1549,1527,1512,1490,1556,1519,1149,460,500,1130,1,1,229808457,3516,2.49,0.40,12,0.01,615.00,3860.00,1680,20241218,-8.93,1190,20240805,28.57,1664,-8.05,20250114,1459,4.87,20250311,1680,-8.93,20241218,1190,28.57,20240805,0.15,N,035890,500,1149 억,,10207414,N,N,416,N,00,N 20250313,160426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1534,60,2,4.07,845868451,552652,472.40,1507,1542,1505,1916,1032,1474,1530.56,4.44,0,-37982,1504,1488,1478,1462,1452,1484,1458,1149,442,500,1090,1,1,229808457,3525,2.49,0.40,12,0.24,615.00,3860.00,1680,20241218,-8.69,1190,20240805,28.91,1664,-7.81,20250114,1459,5.14,20250311,1680,-8.69,20241218,1190,28.91,20240805,0.16,N,035890,500,1149 억,,10194575,N,N,416,N,00,N 20250313,150427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1531,57,2,3.87,826072533,539727,461.35,1507,1542,1505,1916,1032,1474,1530.54,4.44,0,-31911,1504,1488,1478,1462,1452,1484,1458,1149,442,500,1090,1,1,229808457,3518,2.49,0.40,12,0.23,615.00,3860.00,1680,20241218,-8.87,1190,20240805,28.66,1664,-7.99,20250114,1459,4.93,20250311,1680,-8.87,20241218,1190,28.66,20240805,0.16,N,035890,500,1149 억,,10194575,N,N,0,N,00,N 20250313,140426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1532,58,2,3.93,726236917,474593,405.68,1507,1542,1505,1916,1032,1474,1530.23,4.44,0,16499,1504,1488,1478,1462,1452,1484,1458,1149,442,500,1090,1,1,229808457,3521,2.49,0.40,12,0.21,615.00,3860.00,1680,20241218,-8.81,1190,20240805,28.74,1664,-7.93,20250114,1459,5.00,20250311,1680,-8.81,20241218,1190,28.74,20240805,0.16,N,035890,500,1149 억,,10194575,N,N,0,N,00,N diff --git a/035900/price/prices-20250301.csv b/035900/price/prices-20250301.csv index c3f2afc77751..ba437e72354f 100644 --- a/035900/price/prices-20250301.csv +++ b/035900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69800,-900,5,-1.27,44513475300,644903,151.67,70200,70800,68200,91900,49500,70700,69020.19,25.44,0,-24633,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24802,23.49,6.10,12,1.81,2971.00,11435.00,87400,20250220,-20.14,43100,20240909,61.95,87400,-20.14,20250220,65900,5.92,20250106,87400,-20.14,20250220,43100,61.95,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4198,N,00,N +20250314,150431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68700,-2000,5,-2.83,38843153350,563241,132.47,70200,70800,68200,91900,49500,70700,68963.54,25.44,0,-8801,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24411,23.12,6.01,12,1.59,2971.00,11435.00,87400,20250220,-21.40,43100,20240909,59.40,87400,-21.40,20250220,65900,4.25,20250106,87400,-21.40,20250220,43100,59.40,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,140428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68500,-2200,5,-3.11,33534274850,485749,114.24,70200,70800,68200,91900,49500,70700,69036.10,25.44,0,-15632,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24340,23.06,5.99,12,1.37,2971.00,11435.00,87400,20250220,-21.62,43100,20240909,58.93,87400,-21.62,20250220,65900,3.95,20250106,87400,-21.62,20250220,43100,58.93,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,130428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68700,-2000,5,-2.83,29061276800,420723,98.95,70200,70800,68200,91900,49500,70700,69074.47,25.44,0,-27439,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24411,23.12,6.01,12,1.18,2971.00,11435.00,87400,20250220,-21.40,43100,20240909,59.40,87400,-21.40,20250220,65900,4.25,20250106,87400,-21.40,20250220,43100,59.40,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,120430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68300,-2400,5,-3.39,25610114000,370346,87.10,70200,70800,68200,91900,49500,70700,69151.71,25.44,0,-34556,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24269,22.99,5.97,12,1.04,2971.00,11435.00,87400,20250220,-21.85,43100,20240909,58.47,87400,-21.85,20250220,65900,3.64,20250106,87400,-21.85,20250220,43100,58.47,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,110428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68900,-1800,5,-2.55,19406073450,279865,65.82,70200,70800,68600,91900,49500,70700,69340.67,25.44,0,-10883,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24482,23.19,6.03,12,0.79,2971.00,11435.00,87400,20250220,-21.17,43100,20240909,59.86,87400,-21.17,20250220,65900,4.55,20250106,87400,-21.17,20250220,43100,59.86,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,100430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69300,-1400,5,-1.98,10291644550,147657,34.73,70200,70800,69100,91900,49500,70700,69699.44,25.44,0,-13611,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24624,23.33,6.06,12,0.42,2971.00,11435.00,87400,20250220,-20.71,43100,20240909,60.79,87400,-20.71,20250220,65900,5.16,20250106,87400,-20.71,20250220,43100,60.79,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N +20250314,090430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70400,-300,5,-0.42,1215906450,17319,4.07,70200,70700,69900,91900,49500,70700,70205.51,25.44,0,-129,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,25015,23.70,6.16,12,0.05,2971.00,11435.00,87400,20250220,-19.45,43100,20240909,63.34,87400,-19.45,20250220,65900,6.83,20250106,87400,-19.45,20250220,43100,63.34,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N 20250313,160426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70700,600,2,0.86,29624093550,420665,79.37,70700,71300,69700,91100,49100,70100,70421.02,25.49,0,-696,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25121,23.80,6.18,12,1.18,2971.00,11435.00,87400,20250220,-19.11,43100,20240909,64.04,87400,-19.11,20250220,65900,7.28,20250106,87400,-19.11,20250220,43100,64.04,20240909,2.94,N,035900,500,179 억,,9055708,N,N,4372,N,00,N 20250313,150427,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70100,0,3,0.00,23606429300,335421,63.29,70700,71300,69700,91100,49100,70100,70378.51,25.49,0,9262,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,24908,23.59,6.13,12,0.94,2971.00,11435.00,87400,20250220,-19.79,43100,20240909,62.65,87400,-19.79,20250220,65900,6.37,20250106,87400,-19.79,20250220,43100,62.65,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N 20250313,140426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70500,400,2,0.57,20900203400,296932,56.03,70700,71300,69700,91100,49100,70100,70387.18,25.49,0,4659,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25050,23.73,6.17,12,0.84,2971.00,11435.00,87400,20250220,-19.34,43100,20240909,63.57,87400,-19.34,20250220,65900,6.98,20250106,87400,-19.34,20250220,43100,63.57,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N diff --git a/036000/price/prices-20250301.csv b/036000/price/prices-20250301.csv index e4f37aff3cea..dfd89593fc20 100644 --- a/036000/price/prices-20250301.csv +++ b/036000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-35,5,-1.28,319531746,119369,55.16,2665,2760,2645,3555,1915,2735,2676.84,1.06,0,3057,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,622,6.91,0.48,12,0.52,391.00,5677.00,3600,20241014,-25.00,1605,20240819,68.22,3295,-18.06,20250227,1850,45.95,20250102,3600,-25.00,20241014,1605,68.22,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-35,5,-1.28,302022421,112886,52.17,2665,2760,2645,3555,1915,2735,2675.46,1.06,0,3320,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,622,6.91,0.48,12,0.49,391.00,5677.00,3600,20241014,-25.00,1605,20240819,68.22,3295,-18.06,20250227,1850,45.95,20250102,3600,-25.00,20241014,1605,68.22,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,140428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2655,-80,5,-2.93,244373306,91332,42.21,2665,2760,2645,3555,1915,2735,2675.66,1.06,0,-2456,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,612,6.79,0.47,12,0.40,391.00,5677.00,3600,20241014,-26.25,1605,20240819,65.42,3295,-19.42,20250227,1850,43.51,20250102,3600,-26.25,20241014,1605,65.42,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,130428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,-70,5,-2.56,186772411,69633,32.18,2665,2760,2655,3555,1915,2735,2682.24,1.06,0,-2632,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,614,6.82,0.47,12,0.30,391.00,5677.00,3600,20241014,-25.97,1605,20240819,66.04,3295,-19.12,20250227,1850,44.05,20250102,3600,-25.97,20241014,1605,66.04,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2675,-60,5,-2.19,150861416,56173,25.96,2665,2760,2655,3555,1915,2735,2685.66,1.06,0,-2091,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,616,6.84,0.47,12,0.24,391.00,5677.00,3600,20241014,-25.69,1605,20240819,66.67,3295,-18.82,20250227,1850,44.59,20250102,3600,-25.69,20241014,1605,66.67,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,-20,5,-0.73,124267156,46264,21.38,2665,2760,2655,3555,1915,2735,2686.04,1.06,0,-2537,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,625,6.94,0.48,12,0.20,391.00,5677.00,3600,20241014,-24.58,1605,20240819,69.16,3295,-17.60,20250227,1850,46.76,20250102,3600,-24.58,20241014,1605,69.16,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,-65,5,-2.38,94512696,35200,16.27,2665,2760,2655,3555,1915,2735,2685.02,1.06,0,-1492,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,615,6.83,0.47,12,0.15,391.00,5677.00,3600,20241014,-25.83,1605,20240819,66.36,3295,-18.97,20250227,1850,44.32,20250102,3600,-25.83,20241014,1605,66.36,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N +20250314,090431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,20,2,0.73,14061325,5214,2.41,2665,2760,2660,3555,1915,2735,2696.84,1.06,0,3015,2888,2811,2773,2696,2658,2792,2677,116,820,500,1640,5,1,23034277,635,7.05,0.49,12,0.02,391.00,5677.00,3600,20241014,-23.47,1605,20240819,71.65,3295,-16.39,20250227,1850,48.92,20250102,3600,-23.47,20241014,1605,71.65,20240819,0.00,N,036000,500,116 억,,244782,N,N,0,N,00,N 20250313,160426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,-75,5,-2.67,602997260,216335,57.60,2810,2850,2735,3650,1970,2810,2787.33,1.23,0,-37886,2916,2862,2756,2702,2596,2890,2730,116,840,500,1680,5,1,23034277,630,6.99,0.48,12,0.94,391.00,5677.00,3600,20241014,-24.03,1605,20240819,70.40,3295,-17.00,20250227,1850,47.84,20250102,3600,-24.03,20241014,1605,70.40,20240819,0.01,N,036000,500,116 억,,282417,N,N,0,N,00,N 20250313,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,-30,5,-1.07,554220615,198542,52.87,2810,2850,2750,3650,1970,2810,2791.45,1.23,0,-33931,2916,2862,2756,2702,2596,2890,2730,116,840,500,1680,5,1,23034277,640,7.11,0.49,12,0.86,391.00,5677.00,3600,20241014,-22.78,1605,20240819,73.21,3295,-15.63,20250227,1850,50.27,20250102,3600,-22.78,20241014,1605,73.21,20240819,0.01,N,036000,500,116 억,,282417,N,N,0,N,00,N 20250313,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2790,-20,5,-0.71,437463650,156181,41.59,2810,2850,2755,3650,1970,2810,2801.00,1.23,0,-23845,2916,2862,2756,2702,2596,2890,2730,116,840,500,1680,5,1,23034277,643,7.14,0.49,12,0.68,391.00,5677.00,3600,20241014,-22.50,1605,20240819,73.83,3295,-15.33,20250227,1850,50.81,20250102,3600,-22.50,20241014,1605,73.83,20240819,0.01,N,036000,500,116 억,,282417,N,N,0,N,00,N diff --git a/036010/price/prices-20250301.csv b/036010/price/prices-20250301.csv index 4d7e196f3d6b..59929ac4e9fe 100644 --- a/036010/price/prices-20250301.csv +++ b/036010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,100,2,1.76,207563100,36015,110.29,5560,5830,5560,7370,3970,5670,5763.24,14.83,0,6877,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,767,-32.23,0.68,12,0.27,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,120,2,2.12,196228440,34047,104.27,5560,5830,5560,7370,3970,5670,5763.46,14.83,0,7083,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,770,-32.35,0.68,12,0.26,-179.00,8521.00,13910,20240401,-58.38,3765,20241209,53.78,7470,-22.49,20250217,4455,29.97,20250102,13910,-58.38,20240401,3765,53.78,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,150,2,2.65,170249520,29564,90.54,5560,5820,5560,7370,3970,5670,5758.68,14.83,0,6748,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,774,-32.51,0.68,12,0.22,-179.00,8521.00,13910,20240401,-58.16,3765,20241209,54.58,7470,-22.09,20250217,4455,30.64,20250102,13910,-58.16,20240401,3765,54.58,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,110,2,1.94,135722690,23602,72.28,5560,5820,5560,7370,3970,5670,5750.47,14.83,0,5647,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,768,-32.29,0.68,12,0.18,-179.00,8521.00,13910,20240401,-58.45,3765,20241209,53.52,7470,-22.62,20250217,4455,29.74,20250102,13910,-58.45,20240401,3765,53.52,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,120,2,2.12,126843980,22062,67.56,5560,5820,5560,7370,3970,5670,5749.43,14.83,0,5463,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,770,-32.35,0.68,12,0.17,-179.00,8521.00,13910,20240401,-58.38,3765,20241209,53.78,7470,-22.49,20250217,4455,29.97,20250102,13910,-58.38,20240401,3765,53.78,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,70,2,1.23,115507990,20099,61.55,5560,5820,5560,7370,3970,5670,5746.95,14.83,0,5433,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,763,-32.07,0.67,12,0.15,-179.00,8521.00,13910,20240401,-58.73,3765,20241209,52.46,7470,-23.16,20250217,4455,28.84,20250102,13910,-58.73,20240401,3765,52.46,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,60,2,1.06,98371660,17126,52.45,5560,5820,5560,7370,3970,5670,5744.00,14.83,0,6700,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,762,-32.01,0.67,12,0.13,-179.00,8521.00,13910,20240401,-58.81,3765,20241209,52.19,7470,-23.29,20250217,4455,28.62,20250102,13910,-58.81,20240401,3765,52.19,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N +20250314,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,80,2,1.41,38187580,6712,20.55,5560,5750,5560,7370,3970,5670,5689.45,14.83,0,5470,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,764,-32.12,0.67,12,0.05,-179.00,8521.00,13910,20240401,-58.66,3765,20241209,52.72,7470,-23.03,20250217,4455,29.07,20250102,13910,-58.66,20240401,3765,52.72,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N 20250313,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-50,5,-0.87,186738255,32624,40.48,5890,5890,5630,7430,4010,5720,5723.97,14.86,0,-12203,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,754,-31.68,0.67,12,0.25,-179.00,8521.00,13910,20240401,-59.24,3765,20241209,50.60,7470,-24.10,20250217,4455,27.27,20250102,13910,-59.24,20240401,3765,50.60,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N 20250313,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-80,5,-1.40,180729215,31562,39.16,5890,5890,5630,7430,4010,5720,5726.16,14.86,0,-11794,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,750,-31.51,0.66,12,0.24,-179.00,8521.00,13910,20240401,-59.45,3765,20241209,49.80,7470,-24.50,20250217,4455,26.60,20250102,13910,-59.45,20240401,3765,49.80,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N 20250313,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-10,5,-0.17,168502340,29401,36.48,5890,5890,5640,7430,4010,5720,5731.18,14.86,0,-11869,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,759,-31.90,0.67,12,0.22,-179.00,8521.00,13910,20240401,-58.95,3765,20241209,51.66,7470,-23.56,20250217,4455,28.17,20250102,13910,-58.95,20240401,3765,51.66,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N diff --git a/036030/price/prices-20250301.csv b/036030/price/prices-20250301.csv index c35d4671c6e0..2930a9c65d68 100644 --- a/036030/price/prices-20250301.csv +++ b/036030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,30,2,0.81,205350477,54737,343.37,3720,3810,3705,4795,2585,3690,3751.58,1.88,-2975,-2870,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.11,332.00,4984.00,5960,20240304,-37.58,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5660,-34.28,20240319,3260,14.11,20241209,0.68,N,036030,1000,490 억,,451756,N,N,0,N,00,N +20250314,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,45,2,1.22,191719052,51083,320.45,3720,3810,3705,4795,2585,3690,3753.09,1.88,-2905,-2908,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1831,11.25,0.75,12,0.10,332.00,4984.00,5960,20240304,-37.33,3260,20241209,14.57,4015,-6.97,20250213,3385,10.34,20250203,5660,-34.01,20240319,3260,14.57,20241209,0.68,N,036030,1000,490 억,,451826,N,N,0,N,00,N +20250314,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,30,2,0.81,178591702,47561,298.36,3720,3810,3705,4795,2585,3690,3755.00,1.88,-2681,-2681,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.10,332.00,4984.00,5960,20240304,-37.58,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5660,-34.28,20240319,3260,14.11,20241209,0.68,N,036030,1000,490 억,,452050,N,N,0,N,00,N +20250314,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,15,2,0.41,174674867,46506,291.74,3720,3810,3705,4795,2585,3690,3755.96,1.88,-2662,-2690,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1816,11.16,0.74,12,0.09,332.00,4984.00,5960,20240304,-37.84,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5660,-34.54,20240319,3260,13.65,20241209,0.68,N,036030,1000,490 억,,452069,N,N,0,N,00,N +20250314,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,40,2,1.08,159342607,42377,265.84,3720,3810,3715,4795,2585,3690,3760.12,1.88,-2700,-2700,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1828,11.23,0.75,12,0.09,332.00,4984.00,5960,20240304,-37.42,3260,20241209,14.42,4015,-7.10,20250213,3385,10.19,20250203,5660,-34.10,20240319,3260,14.42,20241209,0.68,N,036030,1000,490 억,,452031,N,N,0,N,00,N +20250314,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,35,2,0.95,151778102,40347,253.10,3720,3810,3715,4795,2585,3690,3761.82,1.88,-2626,-2626,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1826,11.22,0.75,12,0.08,332.00,4984.00,5960,20240304,-37.50,3260,20241209,14.26,4015,-7.22,20250213,3385,10.04,20250203,5660,-34.19,20240319,3260,14.26,20241209,0.68,N,036030,1000,490 억,,452105,N,N,0,N,00,N +20250314,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,25,2,0.68,145250007,38594,242.11,3720,3810,3715,4795,2585,3690,3763.54,1.88,-2988,-3027,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1821,11.19,0.75,12,0.08,332.00,4984.00,5960,20240304,-37.67,3260,20241209,13.96,4015,-7.47,20250213,3385,9.75,20250203,5660,-34.36,20240319,3260,13.96,20241209,0.68,N,036030,1000,490 억,,451743,N,N,0,N,00,N +20250314,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,70,2,1.90,31119785,8295,52.04,3720,3760,3720,4795,2585,3690,3751.63,1.89,-779,-779,3753,3721,3688,3656,3623,3737,3672,490,1105,1000,2730,5,1,49019283,1843,11.33,0.75,12,0.02,332.00,4984.00,5960,20240304,-36.91,3260,20241209,15.34,4015,-6.35,20250213,3385,11.08,20250203,5660,-33.57,20240319,3260,15.34,20241209,0.68,N,036030,1000,490 억,,453952,N,N,0,N,00,N 20250313,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,0,3,0.00,57740216,15640,55.16,3675,3720,3655,4795,2585,3690,3691.83,1.89,-3661,-3661,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1809,11.11,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.09,3260,20241209,13.19,4015,-8.09,20250213,3385,9.01,20250203,5660,-34.81,20240319,3260,13.19,20241209,0.68,N,036030,1000,490 억,,454731,N,N,29,N,00,N 20250313,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-20,5,-0.54,52257996,14145,49.88,3675,3720,3655,4795,2585,3690,3694.45,1.89,-3704,-3813,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1799,11.05,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.42,3260,20241209,12.58,4015,-8.59,20250213,3385,8.42,20250203,5660,-35.16,20240319,3260,12.58,20241209,0.68,N,036030,1000,490 억,,454688,N,N,29,N,00,N 20250313,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,43561161,11772,41.52,3675,3720,3665,4795,2585,3690,3700.40,1.90,-2354,-2354,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1797,11.04,0.74,12,0.02,332.00,4984.00,5960,20240304,-38.51,3260,20241209,12.42,4015,-8.72,20250213,3385,8.27,20250203,5660,-35.25,20240319,3260,12.42,20241209,0.68,N,036030,1000,490 억,,456038,N,N,29,N,00,N diff --git a/036090/price/prices-20250301.csv b/036090/price/prices-20250301.csv index a2835e181080..eab83c548393 100644 --- a/036090/price/prices-20250301.csv +++ b/036090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,11,2,1.54,169202402,234963,93.14,714,726,711,928,500,714,720.12,2.10,0,56164,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,858,-3.18,0.73,12,0.20,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,691,4.92,20250311,939,-22.79,20241112,606,19.64,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,11,2,1.54,154952600,215288,85.34,714,725,711,928,500,714,719.75,2.10,0,54903,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,858,-3.18,0.73,12,0.18,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,691,4.92,20250311,939,-22.79,20241112,606,19.64,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,722,8,2,1.12,130501764,181424,71.92,714,723,711,928,500,714,719.32,2.10,0,40804,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,855,-3.17,0.72,12,0.15,-228.00,996.00,1124,20240305,-35.77,606,20240805,19.14,838,-13.84,20250117,691,4.49,20250311,939,-23.11,20241112,606,19.14,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,130429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,720,6,2,0.84,116392271,161873,64.17,714,723,711,928,500,714,719.03,2.10,0,25494,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,852,-3.16,0.72,12,0.14,-228.00,996.00,1124,20240305,-35.94,606,20240805,18.81,838,-14.08,20250117,691,4.20,20250311,939,-23.32,20241112,606,18.81,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,120432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,723,9,2,1.26,91045368,126610,50.19,714,723,711,928,500,714,719.10,2.10,0,12680,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,856,-3.17,0.73,12,0.11,-228.00,996.00,1124,20240305,-35.68,606,20240805,19.31,838,-13.72,20250117,691,4.63,20250311,939,-23.00,20241112,606,19.31,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,110429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,720,6,2,0.84,66319398,92318,36.59,714,723,711,928,500,714,718.38,2.10,0,-9264,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,852,-3.16,0.72,12,0.08,-228.00,996.00,1124,20240305,-35.94,606,20240805,18.81,838,-14.08,20250117,691,4.20,20250311,939,-23.32,20241112,606,18.81,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,100431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,723,9,2,1.26,36408744,50728,20.11,714,723,711,928,500,714,717.72,2.10,0,-8980,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,856,-3.17,0.73,12,0.04,-228.00,996.00,1124,20240305,-35.68,606,20240805,19.31,838,-13.72,20250117,691,4.63,20250311,939,-23.00,20241112,606,19.31,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N +20250314,090431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,714,0,3,0.00,1396933,1959,0.78,714,714,711,928,500,714,713.08,2.10,0,1605,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,845,-3.13,0.72,12,0.00,-228.00,996.00,1124,20240305,-36.48,606,20240805,17.82,838,-14.80,20250117,691,3.33,20250311,939,-23.96,20241112,606,17.82,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N 20250313,160427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,714,-2,5,-0.28,179657547,251062,77.18,720,725,708,930,502,716,715.59,2.16,0,-106125,733,724,717,708,701,729,713,592,214,500,510,1,1,118392284,845,-3.13,0.72,12,0.21,-228.00,996.00,1124,20240305,-36.48,606,20240805,17.82,838,-14.80,20250117,691,3.33,20250311,939,-23.96,20241112,606,17.82,20240805,2.68,N,036090,500,591 억,,2559428,N,N,0,N,00,N 20250313,150428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,710,-6,5,-0.84,168153883,234884,72.21,720,725,708,930,502,716,715.90,2.16,0,-103590,733,724,717,708,701,729,713,592,214,500,510,1,1,118392284,841,-3.11,0.71,12,0.20,-228.00,996.00,1124,20240305,-36.83,606,20240805,17.16,838,-15.27,20250117,691,2.75,20250311,939,-24.39,20241112,606,17.16,20240805,2.68,N,036090,500,591 억,,2559428,N,N,0,N,00,N 20250313,140427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,712,-4,5,-0.56,153534529,214332,65.89,720,725,708,930,502,716,716.34,2.16,0,-88031,733,724,717,708,701,729,713,592,214,500,510,1,1,118392284,843,-3.12,0.71,12,0.18,-228.00,996.00,1124,20240305,-36.65,606,20240805,17.49,838,-15.04,20250117,691,3.04,20250311,939,-24.17,20241112,606,17.49,20240805,2.68,N,036090,500,591 억,,2559428,N,N,0,N,00,N diff --git a/036120/price/prices-20250301.csv b/036120/price/prices-20250301.csv index 47826855fb97..343d4d3baf79 100644 --- a/036120/price/prices-20250301.csv +++ b/036120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,0,3,0.00,76842845,35639,41.51,2160,2170,2145,2810,1520,2165,2156.14,1.20,0,9578,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,769,166.54,2.62,12,0.10,13.00,825.00,3570,20240306,-39.36,1955,20241115,10.74,2525,-14.26,20250113,2100,3.10,20250310,3290,-34.19,20240416,1955,10.74,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-15,5,-0.69,71908510,33348,38.84,2160,2170,2145,2810,1520,2165,2156.31,1.20,0,9292,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,763,165.38,2.61,12,0.09,13.00,825.00,3570,20240306,-39.78,1955,20241115,9.97,2525,-14.85,20250113,2100,2.38,20250310,3290,-34.65,20240416,1955,9.97,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,0,3,0.00,49011565,22728,26.47,2160,2170,2145,2810,1520,2165,2156.44,1.20,0,9125,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,769,166.54,2.62,12,0.06,13.00,825.00,3570,20240306,-39.36,1955,20241115,10.74,2525,-14.26,20250113,2100,3.10,20250310,3290,-34.19,20240416,1955,10.74,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-5,5,-0.23,47537320,22044,25.68,2160,2170,2145,2810,1520,2165,2156.47,1.20,0,9090,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,767,166.15,2.62,12,0.06,13.00,825.00,3570,20240306,-39.50,1955,20241115,10.49,2525,-14.46,20250113,2100,2.86,20250310,3290,-34.35,20240416,1955,10.49,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,0,3,0.00,43660940,20242,23.58,2160,2170,2145,2810,1520,2165,2156.95,1.20,0,8992,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,769,166.54,2.62,12,0.06,13.00,825.00,3570,20240306,-39.36,1955,20241115,10.74,2525,-14.26,20250113,2100,3.10,20250310,3290,-34.19,20240416,1955,10.74,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-10,5,-0.46,33090380,15339,17.87,2160,2170,2145,2810,1520,2165,2157.27,1.20,0,7781,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,765,165.77,2.61,12,0.04,13.00,825.00,3570,20240306,-39.64,1955,20241115,10.23,2525,-14.65,20250113,2100,2.62,20250310,3290,-34.50,20240416,1955,10.23,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,5,2,0.23,31079300,14406,16.78,2160,2170,2145,2810,1520,2165,2157.39,1.20,0,7239,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,770,166.92,2.63,12,0.04,13.00,825.00,3570,20240306,-39.22,1955,20241115,11.00,2525,-14.06,20250113,2100,3.33,20250310,3290,-34.04,20240416,1955,11.00,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N +20250314,090432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-5,5,-0.23,1427600,664,0.77,2160,2160,2145,2810,1520,2165,2150.00,1.20,0,-27,2201,2182,2156,2137,2111,2192,2147,178,645,500,1550,5,1,35500000,767,166.15,2.62,12,0.00,13.00,825.00,3570,20240306,-39.50,1955,20241115,10.49,2525,-14.46,20250113,2100,2.86,20250310,3290,-34.35,20240416,1955,10.49,20241115,2.33,N,036120,500,177 억,,426203,N,N,0,N,00,N 20250313,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,15,2,0.70,181614845,84482,148.65,2150,2175,2130,2795,1505,2150,2149.65,1.14,0,6082,2180,2165,2145,2130,2110,2167,2132,178,645,500,1540,5,1,35500000,769,166.54,2.62,12,0.24,13.00,825.00,3570,20240306,-39.36,1955,20241115,10.74,2525,-14.26,20250113,2100,3.10,20250310,3290,-34.19,20240416,1955,10.74,20241115,2.29,N,036120,500,177 억,,405103,N,N,0,N,00,N 20250313,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-5,5,-0.23,120243250,56114,98.74,2150,2165,2130,2795,1505,2150,2142.84,1.14,0,3921,2180,2165,2145,2130,2110,2167,2132,178,645,500,1540,5,1,35500000,761,165.00,2.60,12,0.16,13.00,825.00,3570,20240306,-39.92,1955,20241115,9.72,2525,-15.05,20250113,2100,2.14,20250310,3290,-34.80,20240416,1955,9.72,20241115,2.29,N,036120,500,177 억,,405103,N,N,0,N,00,N 20250313,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,0,3,0.00,82565795,38588,67.90,2150,2150,2130,2795,1505,2150,2139.68,1.14,0,-6958,2180,2165,2145,2130,2110,2167,2132,178,645,500,1540,5,1,35500000,763,165.38,2.61,12,0.11,13.00,825.00,3570,20240306,-39.78,1955,20241115,9.97,2525,-14.85,20250113,2100,2.38,20250310,3290,-34.65,20240416,1955,9.97,20241115,2.29,N,036120,500,177 억,,405103,N,N,0,N,00,N diff --git a/036170/price/prices-20250301.csv b/036170/price/prices-20250301.csv index 80b483b7a460..f563e1a06770 100644 --- a/036170/price/prices-20250301.csv +++ b/036170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,21,2,2.17,241565336,245147,123.61,970,1004,970,1259,679,969,985.39,0.39,0,-1990,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,608,7.39,0.50,12,0.40,134.00,1996.00,1040,20240816,-4.81,756,20241209,30.95,1004,-1.39,20250314,796,24.37,20250204,1040,-4.81,20240816,756,30.95,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,19,2,1.96,221917817,225273,113.59,970,1004,970,1259,679,969,985.11,0.39,0,-1964,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,606,7.37,0.49,12,0.37,134.00,1996.00,1040,20240816,-5.00,756,20241209,30.69,1004,-1.59,20250314,796,24.12,20250204,1040,-5.00,20240816,756,30.69,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,14,2,1.44,174905022,177520,89.51,970,1004,970,1259,679,969,985.27,0.39,0,-2428,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,603,7.34,0.49,12,0.29,134.00,1996.00,1040,20240816,-5.48,756,20241209,30.03,1004,-2.09,20250314,796,23.49,20250204,1040,-5.48,20240816,756,30.03,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,984,15,2,1.55,159684765,162081,81.73,970,1004,970,1259,679,969,985.22,0.39,0,623,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,604,7.34,0.49,12,0.26,134.00,1996.00,1040,20240816,-5.38,756,20241209,30.16,1004,-1.99,20250314,796,23.62,20250204,1040,-5.38,20240816,756,30.16,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,10,2,1.03,148223467,150348,75.81,970,1004,970,1259,679,969,985.87,0.39,0,-2106,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,601,7.31,0.49,12,0.25,134.00,1996.00,1040,20240816,-5.87,756,20241209,29.50,1004,-2.49,20250314,796,22.99,20250204,1040,-5.87,20240816,756,29.50,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,18,2,1.86,102972674,104082,52.48,970,1004,970,1259,679,969,989.34,0.39,0,-1759,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,606,7.37,0.49,12,0.17,134.00,1996.00,1040,20240816,-5.10,756,20241209,30.56,1004,-1.69,20250314,796,23.99,20250204,1040,-5.10,20240816,756,30.56,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,16,2,1.65,78079524,78725,39.70,970,1004,970,1259,679,969,991.80,0.39,0,-2037,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,604,7.35,0.49,12,0.13,134.00,1996.00,1040,20240816,-5.29,756,20241209,30.29,1004,-1.89,20250314,796,23.74,20250204,1040,-5.29,20240816,756,30.29,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N +20250314,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,31,2,3.20,13068349,13232,6.67,970,1004,970,1259,679,969,987.63,0.39,0,-643,1009,988,969,948,929,999,959,614,290,1000,690,1,1,61365626,614,7.46,0.50,12,0.02,134.00,1996.00,1040,20240816,-3.85,756,20241209,32.28,1004,-0.40,20250314,796,25.63,20250204,1040,-3.85,20240816,756,32.28,20241209,0.10,N,036170,1000,613 억,,239457,N,N,0,N,00,N 20250313,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,969,-1,5,-0.10,190448259,198315,281.87,968,990,950,1261,679,970,960.33,0.36,0,488,1034,1001,967,934,900,1018,951,614,291,1000,690,1,1,61365626,595,7.23,0.49,12,0.32,134.00,1996.00,1040,20240816,-6.83,756,20241209,28.17,1000,-3.10,20250312,796,21.73,20250204,1040,-6.83,20240816,756,28.17,20241209,0.11,N,036170,1000,613 억,,221269,N,N,0,N,00,N 20250313,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,-10,5,-1.03,61244270,63741,90.60,968,990,950,1261,679,970,960.83,0.36,0,2915,1034,1001,967,934,900,1018,951,614,291,1000,690,1,1,61365626,589,7.16,0.48,12,0.10,134.00,1996.00,1040,20240816,-7.69,756,20241209,26.98,1000,-4.00,20250312,796,20.60,20250204,1040,-7.69,20240816,756,26.98,20241209,0.11,N,036170,1000,613 억,,221269,N,N,0,N,00,N 20250313,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-11,5,-1.13,39237552,40695,57.84,968,990,958,1261,679,970,964.19,0.36,0,3168,1034,1001,967,934,900,1018,951,614,291,1000,690,1,1,61365626,588,7.16,0.48,12,0.07,134.00,1996.00,1040,20240816,-7.79,756,20241209,26.85,1000,-4.10,20250312,796,20.48,20250204,1040,-7.79,20240816,756,26.85,20241209,0.11,N,036170,1000,613 억,,221269,N,N,0,N,00,N diff --git a/036180/price/prices-20250301.csv b/036180/price/prices-20250301.csv index dede9fcb67d8..cf36bd1fb826 100644 --- a/036180/price/prices-20250301.csv +++ b/036180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,150433,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,140430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,130430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,120432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,110430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,100432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250314,090432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250313,160428,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250313,150429,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250313,140428,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250301.csv b/036190/price/prices-20250301.csv index 10d425890b46..552aa63638fc 100644 --- a/036190/price/prices-20250301.csv +++ b/036190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25350,250,2,1.00,110927950,4374,34.55,25350,25500,25150,32600,17600,25100,25360.76,18.55,0,-368,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1521,3.80,0.42,12,0.07,6673.00,60570.00,33200,20240821,-23.64,23000,20240805,10.22,26050,-2.69,20250122,24400,3.89,20250106,33200,-23.64,20240821,23000,10.22,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,150433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,350,2,1.39,102068700,4025,31.79,25350,25500,25150,32600,17600,25100,25358.68,18.55,0,-346,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1527,3.81,0.42,12,0.07,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,140430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,300,2,1.20,61492800,2430,19.19,25350,25400,25150,32600,17600,25100,25305.68,18.55,0,312,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1524,3.81,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,130430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25350,250,2,1.00,47345900,1871,14.78,25350,25400,25150,32600,17600,25100,25305.13,18.55,0,171,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1521,3.80,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.64,23000,20240805,10.22,26050,-2.69,20250122,24400,3.89,20250106,33200,-23.64,20240821,23000,10.22,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,120433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,300,2,1.20,47219050,1866,14.74,25350,25400,25150,32600,17600,25100,25304.96,18.55,0,171,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1524,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,110430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25300,200,2,0.80,45194500,1786,14.11,25350,25400,25150,32600,17600,25100,25304.87,18.55,0,140,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1518,3.79,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.80,23000,20240805,10.00,26050,-2.88,20250122,24400,3.69,20250106,33200,-23.80,20240821,23000,10.00,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,100432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,50,2,0.20,38619050,1526,12.05,25350,25400,25150,32600,17600,25100,25307.37,18.55,0,116,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1509,3.77,0.42,12,0.03,6673.00,60570.00,33200,20240821,-24.25,23000,20240805,9.35,26050,-3.45,20250122,24400,3.07,20250106,33200,-24.25,20240821,23000,9.35,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N +20250314,090433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25350,250,2,1.00,101400,4,0.03,25350,25350,25350,32600,17600,25100,25350.00,18.55,0,0,25900,25500,25250,24850,24600,25375,24725,30,7500,500,18570,50,1,6000000,1521,3.80,0.42,12,0.00,6673.00,60570.00,33200,20240821,-23.64,23000,20240805,10.22,26050,-2.69,20250122,24400,3.89,20250106,33200,-23.64,20240821,23000,10.22,20240805,0.26,N,036190,500,30 억,,1112832,N,N,0,N,00,N 20250313,160428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,-450,5,-1.76,318791900,12650,562.22,25650,25650,25000,33200,17900,25550,25200.94,18.37,0,-2300,25850,25700,25500,25350,25150,25725,25375,30,7650,500,18900,50,1,6000000,1506,3.76,0.41,12,0.21,6673.00,60570.00,33200,20240821,-24.40,23000,20240805,9.13,26050,-3.65,20250122,24400,2.87,20250106,33200,-24.40,20240821,23000,9.13,20240805,0.26,N,036190,500,30 억,,1102393,N,N,0,N,00,N 20250313,150429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,-400,5,-1.57,312983650,12419,551.96,25650,25650,25000,33200,17900,25550,25202.00,18.37,0,-2175,25850,25700,25500,25350,25150,25725,25375,30,7650,500,18900,50,1,6000000,1509,3.77,0.42,12,0.21,6673.00,60570.00,33200,20240821,-24.25,23000,20240805,9.35,26050,-3.45,20250122,24400,3.07,20250106,33200,-24.25,20240821,23000,9.35,20240805,0.26,N,036190,500,30 억,,1102393,N,N,0,N,00,N 20250313,140428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25300,-250,5,-0.98,60603100,2390,106.22,25650,25650,25250,33200,17900,25550,25356.95,18.37,0,-957,25850,25700,25500,25350,25150,25725,25375,30,7650,500,18900,50,1,6000000,1518,3.79,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.80,23000,20240805,10.00,26050,-2.88,20250122,24400,3.69,20250106,33200,-23.80,20240821,23000,10.00,20240805,0.26,N,036190,500,30 억,,1102393,N,N,0,N,00,N diff --git a/036200/price/prices-20250301.csv b/036200/price/prices-20250301.csv index 505587565893..f0a6896755f2 100644 --- a/036200/price/prices-20250301.csv +++ b/036200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6880,250,2,3.77,1469694610,215075,164.89,6620,6920,6600,8610,4650,6630,6833.40,5.19,0,87778,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2110,13.57,0.91,12,0.70,507.00,7560.00,12480,20240704,-44.87,5210,20241209,32.05,7770,-11.45,20250224,5800,18.62,20250102,12480,-44.87,20240704,5210,32.05,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,150434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6860,230,2,3.47,1403006975,205373,157.45,6620,6920,6600,8610,4650,6630,6831.51,5.19,0,82894,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2104,13.53,0.91,12,0.67,507.00,7560.00,12480,20240704,-45.03,5210,20241209,31.67,7770,-11.71,20250224,5800,18.28,20250102,12480,-45.03,20240704,5210,31.67,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,140431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6850,220,2,3.32,1105487755,162161,124.32,6620,6880,6600,8610,4650,6630,6817.22,5.19,0,82449,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2100,13.51,0.91,12,0.53,507.00,7560.00,12480,20240704,-45.11,5210,20241209,31.48,7770,-11.84,20250224,5800,18.10,20250102,12480,-45.11,20240704,5210,31.48,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,130430,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6830,200,2,3.02,1061021775,155666,119.34,6620,6880,6600,8610,4650,6630,6816.01,5.19,0,80413,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2094,13.47,0.90,12,0.51,507.00,7560.00,12480,20240704,-45.27,5210,20241209,31.09,7770,-12.10,20250224,5800,17.76,20250102,12480,-45.27,20240704,5210,31.09,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,120433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6840,210,2,3.17,982072005,144136,110.50,6620,6880,6600,8610,4650,6630,6813.51,5.19,0,76143,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2097,13.49,0.90,12,0.47,507.00,7560.00,12480,20240704,-45.19,5210,20241209,31.29,7770,-11.97,20250224,5800,17.93,20250102,12480,-45.19,20240704,5210,31.29,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,110430,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6860,230,2,3.47,864538265,126997,97.36,6620,6880,6600,8610,4650,6630,6807.55,5.19,0,67174,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2104,13.53,0.91,12,0.41,507.00,7560.00,12480,20240704,-45.03,5210,20241209,31.67,7770,-11.71,20250224,5800,18.28,20250102,12480,-45.03,20240704,5210,31.67,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,100432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6800,170,2,2.56,546365050,80427,61.66,6620,6850,6600,8610,4650,6630,6793.30,5.19,0,49862,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2085,13.41,0.90,12,0.26,507.00,7560.00,12480,20240704,-45.51,5210,20241209,30.52,7770,-12.48,20250224,5800,17.24,20250102,12480,-45.51,20240704,5210,30.52,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N +20250314,090433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6660,30,2,0.45,20121070,3025,2.32,6620,6680,6600,8610,4650,6630,6651.59,5.19,0,832,6883,6756,6643,6516,6403,6700,6460,153,1980,500,4770,10,1,30664223,2042,13.14,0.88,12,0.01,507.00,7560.00,12480,20240704,-46.63,5210,20241209,27.83,7770,-14.29,20250224,5800,14.83,20250102,12480,-46.63,20240704,5210,27.83,20241209,4.12,N,036200,500,153 억,,1592260,N,N,0,N,00,N 20250313,160429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6630,-40,5,-0.60,863291820,129872,97.37,6710,6770,6530,8670,4670,6670,6647.25,5.08,0,-4177,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2033,11.14,0.93,12,0.42,595.00,7110.00,12480,20240704,-46.88,5210,20241209,27.26,7770,-14.67,20250224,5800,14.31,20250102,12480,-46.88,20240704,5210,27.26,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N 20250313,150429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6580,-90,5,-1.35,756072760,113609,85.17,6710,6770,6570,8670,4670,6670,6655.04,5.08,0,-10132,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2018,11.06,0.93,12,0.37,595.00,7110.00,12480,20240704,-47.28,5210,20241209,26.30,7770,-15.32,20250224,5800,13.45,20250102,12480,-47.28,20240704,5210,26.30,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N 20250313,140429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6610,-60,5,-0.90,674016430,101150,75.83,6710,6770,6600,8670,4670,6670,6663.53,5.08,0,-13344,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2027,11.11,0.93,12,0.33,595.00,7110.00,12480,20240704,-47.04,5210,20241209,26.87,7770,-14.93,20250224,5800,13.97,20250102,12480,-47.04,20240704,5210,26.87,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N diff --git a/036220/price/prices-20250301.csv b/036220/price/prices-20250301.csv index ebdc36298d2e..9b9729fd20e8 100644 --- a/036220/price/prices-20250301.csv +++ b/036220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,-110,5,-0.78,393965560,28260,225.20,14030,14100,13860,18330,9870,14100,13940.62,0.42,0,1746,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2027,0.00,0.00,12,0.20,0.00,0.00,45000,20240313,-68.91,2095,20160426,567.78,18770,-25.47,20250114,10800,29.54,20250102,29400,-52.41,20240314,9720,43.93,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,150434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-200,5,-1.42,342585100,24568,195.78,14030,14100,13860,18330,9870,14100,13944.36,0.42,0,1009,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2014,0.00,0.00,12,0.17,0.00,0.00,45000,20240313,-69.11,2095,20160426,563.48,18770,-25.95,20250114,10800,28.70,20250102,29400,-52.72,20240314,9720,43.00,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-200,5,-1.42,277632490,19891,158.51,14030,14100,13880,18330,9870,14100,13957.69,0.42,0,1506,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2014,0.00,0.00,12,0.14,0.00,0.00,45000,20240313,-69.11,2095,20160426,563.48,18770,-25.95,20250114,10800,28.70,20250102,29400,-52.72,20240314,9720,43.00,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,130431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,-130,5,-0.92,197858140,14155,112.80,14030,14100,13880,18330,9870,14100,13977.97,0.42,0,1574,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2024,0.00,0.00,12,0.10,0.00,0.00,45000,20240313,-68.96,2095,20160426,566.83,18770,-25.57,20250114,10800,29.35,20250102,29400,-52.48,20240314,9720,43.72,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,120433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13940,-160,5,-1.13,156979840,11218,89.39,14030,14100,13930,18330,9870,14100,13993.57,0.42,0,2313,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2020,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-69.02,2095,20160426,565.39,18770,-25.73,20250114,10800,29.07,20250102,29400,-52.59,20240314,9720,43.42,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,110431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-100,5,-0.71,93693590,6685,53.27,14030,14100,14000,18330,9870,14100,14015.50,0.42,0,1984,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2029,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-68.89,2095,20160426,568.26,18770,-25.41,20250114,10800,29.63,20250102,29400,-52.38,20240314,9720,44.03,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,-80,5,-0.57,24330780,1734,13.82,14030,14100,14020,18330,9870,14100,14031.59,0.42,0,308,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2031,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-68.84,2095,20160426,569.21,18770,-25.31,20250114,10800,29.81,20250102,29400,-52.31,20240314,9720,44.24,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N +20250314,090433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,-80,5,-0.57,4517610,322,2.57,14030,14030,14020,18330,9870,14100,14029.84,0.42,0,226,14526,14312,14186,13972,13846,14250,13910,73,4230,500,9020,10,1,14489416,2031,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-68.84,2095,20160426,569.21,18770,-25.31,20250114,10800,29.81,20250102,29400,-52.31,20240314,9720,44.24,20241210,1.09,N,036220,500,73 억,,61277,N,N,0,N,00,N 20250313,160429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,-160,5,-1.12,177376300,12544,168.49,14160,14400,14060,18530,9990,14260,14140.33,0.42,0,-3347,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2043,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-68.67,2095,20160426,573.03,18770,-24.88,20250114,10800,30.56,20250102,45000,-68.67,20240313,9720,45.06,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N 20250313,150430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,-190,5,-1.33,154585150,10927,146.77,14160,14400,14060,18530,9990,14260,14147.08,0.42,0,-1936,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2039,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-68.73,2095,20160426,571.60,18770,-25.04,20250114,10800,30.28,20250102,45000,-68.73,20240313,9720,44.75,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N 20250313,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,-120,5,-0.84,144012430,10177,136.70,14160,14400,14060,18530,9990,14260,14150.77,0.42,0,-1872,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2049,0.00,0.00,12,0.07,0.00,0.00,45000,20240313,-68.58,2095,20160426,574.94,18770,-24.67,20250114,10800,30.93,20250102,45000,-68.58,20240313,9720,45.47,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N diff --git a/036420/price/prices-20250301.csv b/036420/price/prices-20250301.csv index e76f8c50e34a..a019e29bd924 100644 --- a/036420/price/prices-20250301.csv +++ b/036420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8420,-250,5,-2.88,456807630,53782,95.86,8650,8730,8380,11270,6070,8670,8493.96,1.46,-2075,-2348,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1622,-1.32,2.96,12,0.28,-6392.00,2840.00,14980,20240422,-43.79,7420,20250205,13.48,10600,-20.57,20250220,7420,13.48,20250205,14980,-43.79,20240422,7420,13.48,20250205,0.59,N,036420,5000,963 억,,84420,N,N,89,N,00,N +20250314,150434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8440,-230,5,-2.65,438567550,51618,92.01,8650,8730,8380,11270,6070,8670,8496.41,1.47,-1795,-2080,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1626,-1.32,2.97,12,0.27,-6392.00,2840.00,14980,20240422,-43.66,7420,20250205,13.75,10600,-20.38,20250220,7420,13.75,20250205,14980,-43.66,20240422,7420,13.75,20250205,0.59,N,036420,5000,963 억,,84700,N,N,491,N,00,N +20250314,140431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8430,-240,5,-2.77,308813205,36183,64.50,8650,8730,8430,11270,6070,8670,8534.76,1.43,-3960,-4274,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1624,-1.32,2.97,12,0.19,-6392.00,2840.00,14980,20240422,-43.72,7420,20250205,13.61,10600,-20.47,20250220,7420,13.61,20250205,14980,-43.72,20240422,7420,13.61,20250205,0.59,N,036420,5000,963 억,,82535,N,N,491,N,00,N +20250314,130431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8490,-180,5,-2.08,227713180,26598,47.41,8650,8730,8470,11270,6070,8670,8561.29,1.42,-4336,-4629,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1635,-1.33,2.99,12,0.14,-6392.00,2840.00,14980,20240422,-43.32,7420,20250205,14.42,10600,-19.91,20250220,7420,14.42,20250205,14980,-43.32,20240422,7420,14.42,20250205,0.59,N,036420,5000,963 억,,82159,N,N,491,N,00,N +20250314,120434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8500,-170,5,-1.96,166183735,19356,34.50,8650,8730,8500,11270,6070,8670,8585.64,1.45,-2909,-3172,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1637,-1.33,2.99,12,0.10,-6392.00,2840.00,14980,20240422,-43.26,7420,20250205,14.56,10600,-19.81,20250220,7420,14.56,20250205,14980,-43.26,20240422,7420,14.56,20250205,0.59,N,036420,5000,963 억,,83586,N,N,491,N,00,N +20250314,110431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8560,-110,5,-1.27,87819005,10176,18.14,8650,8730,8550,11270,6070,8670,8630.01,1.48,-800,-1057,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1649,-1.34,3.01,12,0.05,-6392.00,2840.00,14980,20240422,-42.86,7420,20250205,15.36,10600,-19.25,20250220,7420,15.36,20250205,14980,-42.86,20240422,7420,15.36,20250205,0.59,N,036420,5000,963 억,,85695,N,N,491,N,00,N +20250314,100433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8650,-20,5,-0.23,44090140,5093,9.08,8650,8730,8600,11270,6070,8670,8657.01,1.48,-734,-984,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1666,-1.35,3.05,12,0.03,-6392.00,2840.00,14980,20240422,-42.26,7420,20250205,16.58,10600,-18.40,20250220,7420,16.58,20250205,14980,-42.26,20240422,7420,16.58,20250205,0.59,N,036420,5000,963 억,,85761,N,N,491,N,00,N +20250314,090433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8670,0,3,0.00,15957370,1843,3.29,8650,8670,8650,11270,6070,8670,8658.37,1.49,-105,-335,9070,8870,8730,8530,8390,8970,8630,963,2600,5000,6060,10,1,19262308,1670,-1.36,3.05,12,0.01,-6392.00,2840.00,14980,20240422,-42.12,7420,20250205,16.85,10600,-18.21,20250220,7420,16.85,20250205,14980,-42.12,20240422,7420,16.85,20250205,0.59,N,036420,5000,963 억,,86390,N,N,491,N,00,N 20250313,160429,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8670,10,2,0.12,491228930,55884,119.39,8590,8930,8590,11250,6070,8660,8790.15,1.50,-8931,-8685,8800,8730,8610,8540,8420,8765,8575,963,2590,5000,6060,10,1,19262308,1670,-1.36,3.05,12,0.29,-6392.00,2840.00,14980,20240422,-42.12,7420,20250205,16.85,10600,-18.21,20250220,7420,16.85,20250205,14980,-42.12,20240422,7420,16.85,20250205,0.58,N,036420,5000,963 억,,86495,N,N,491,N,00,N 20250313,150430,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8700,40,2,0.46,471591490,53621,114.55,8590,8930,8590,11250,6070,8660,8794.90,1.50,-8486,-7351,8800,8730,8610,8540,8420,8765,8575,963,2590,5000,6060,10,1,19262308,1676,-1.36,3.06,12,0.28,-6392.00,2840.00,14980,20240422,-41.92,7420,20250205,17.25,10600,-17.92,20250220,7420,17.25,20250205,14980,-41.92,20240422,7420,17.25,20250205,0.58,N,036420,5000,963 억,,86940,N,N,0,N,00,N 20250313,140429,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8750,90,2,1.04,390337370,44250,94.53,8590,8930,8590,11250,6070,8660,8821.18,1.47,-10576,-10577,8800,8730,8610,8540,8420,8765,8575,963,2590,5000,6060,10,1,19262308,1685,-1.37,3.08,12,0.23,-6392.00,2840.00,14980,20240422,-41.59,7420,20250205,17.92,10600,-17.45,20250220,7420,17.92,20250205,14980,-41.59,20240422,7420,17.92,20250205,0.58,N,036420,5000,963 억,,84850,N,N,0,N,00,N diff --git a/036460/price/prices-20250301.csv b/036460/price/prices-20250301.csv index 4e895edc6ad8..9afa52fb8a10 100644 --- a/036460/price/prices-20250301.csv +++ b/036460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160432,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36750,50,2,0.14,28064354150,756066,61.60,37100,37800,36700,47700,25700,36700,37119.68,32.80,-169010,-165555,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,33925,-4.46,0.35,12,0.82,-8246.00,105937.00,64500,20240620,-43.02,24550,20240412,49.69,42200,-12.91,20250305,29600,24.16,20250211,64500,-43.02,20240620,24550,49.69,20240412,1.51,N,036460,5000,4615 억,,9084142,N,N,470,N,00,N +20250314,150435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36900,200,2,0.54,26402676725,710914,57.92,37100,37800,36700,47700,25700,36700,37139.41,32.84,-158624,-154696,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34063,-4.47,0.35,12,0.77,-8246.00,105937.00,64500,20240620,-42.79,24550,20240412,50.31,42200,-12.56,20250305,29600,24.66,20250211,64500,-42.79,20240620,24550,50.31,20240412,1.51,N,036460,5000,4615 억,,9094528,N,N,2668,N,00,N +20250314,140431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36750,50,2,0.14,24135215350,649428,52.91,37100,37800,36700,47700,25700,36700,37164.22,32.89,-144257,-139254,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,33925,-4.46,0.35,12,0.70,-8246.00,105937.00,64500,20240620,-43.02,24550,20240412,49.69,42200,-12.91,20250305,29600,24.16,20250211,64500,-43.02,20240620,24550,49.69,20240412,1.51,N,036460,5000,4615 억,,9108895,N,N,2668,N,00,N +20250314,130431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36875,175,2,0.48,22011215400,591692,48.21,37100,37800,36750,47700,25700,36700,37200.95,32.97,-122217,-117156,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34040,-4.47,0.35,12,0.64,-8246.00,105937.00,64500,20240620,-42.83,24550,20240412,50.20,42200,-12.62,20250305,29600,24.58,20250211,64500,-42.83,20240620,24550,50.20,20240412,1.51,N,036460,5000,4615 억,,9130935,N,N,2668,N,00,N +20250314,120434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36975,275,2,0.75,20052269050,538572,43.88,37100,37800,36750,47700,25700,36700,37232.86,33.04,-103705,-98593,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34133,-4.48,0.35,12,0.58,-8246.00,105937.00,64500,20240620,-42.67,24550,20240412,50.61,42200,-12.38,20250305,29600,24.92,20250211,64500,-42.67,20240620,24550,50.61,20240412,1.51,N,036460,5000,4615 억,,9149447,N,N,2668,N,00,N +20250314,110431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37150,450,2,1.23,16778037075,450236,36.68,37100,37800,36750,47700,25700,36700,37265.71,33.15,-72899,-67505,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34294,-4.51,0.35,12,0.49,-8246.00,105937.00,64500,20240620,-42.40,24550,20240412,51.32,42200,-11.97,20250305,29600,25.51,20250211,64500,-42.40,20240620,24550,51.32,20240412,1.51,N,036460,5000,4615 억,,9180253,N,N,2668,N,00,N +20250314,100433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37300,600,2,1.63,13083130550,350846,28.59,37100,37800,36750,47700,25700,36700,37291.21,33.20,-57881,-53015,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34433,-4.52,0.35,12,0.38,-8246.00,105937.00,64500,20240620,-42.17,24550,20240412,51.93,42200,-11.61,20250305,29600,26.01,20250211,64500,-42.17,20240620,24550,51.93,20240412,1.51,N,036460,5000,4615 억,,9195271,N,N,2668,N,00,N +20250314,090434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36900,200,2,0.54,2487323950,67210,5.48,37100,37200,36800,47700,25700,36700,37010.90,33.36,-14745,-11338,37500,37100,36500,36100,35500,37300,36300,4616,11000,5000,22750,50,1,92313000,34063,-4.47,0.35,12,0.07,-8246.00,105937.00,64500,20240620,-42.79,24550,20240412,50.31,42200,-12.56,20250305,29600,24.66,20250211,64500,-42.79,20240620,24550,50.31,20240412,1.51,N,036460,5000,4615 억,,9238407,N,N,2668,N,00,N 20250313,160429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36700,850,2,2.37,44362244650,1214967,107.87,36000,36900,35900,46600,25100,35850,36512.80,33.37,-69693,-88342,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33879,-4.45,0.35,12,1.32,-8246.00,105937.00,64500,20240620,-43.10,24550,20240412,49.49,42200,-13.03,20250305,29600,23.99,20250211,64500,-43.10,20240620,24550,49.49,20240412,1.53,N,036460,5000,4615 억,,9240614,N,N,2652,N,00,N 20250313,150430,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,800,2,2.23,38504647225,1055319,93.70,36000,36900,35900,46600,25100,35850,36486.38,33.49,-36128,-51744,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33833,-4.44,0.35,12,1.14,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.53,N,036460,5000,4615 억,,9274179,N,N,403,N,00,N 20250313,140429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,800,2,2.23,34875997075,956077,84.89,36000,36900,35900,46600,25100,35850,36478.36,33.59,-8884,-19822,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33833,-4.44,0.35,12,1.04,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.53,N,036460,5000,4615 억,,9301423,N,N,403,N,00,N diff --git a/036480/price/prices-20250301.csv b/036480/price/prices-20250301.csv index fe6b987552a0..0024614c14f9 100644 --- a/036480/price/prices-20250301.csv +++ b/036480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9230,430,2,4.89,1034734975,111081,2857.02,9660,9660,9010,11440,6160,8800,9315.22,2.07,0,-10289,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,351,-51.56,0.94,12,2.92,-179.00,9829.00,12690,20240411,-27.27,8460,20240806,9.10,10120,-8.79,20250107,8660,6.58,20250311,12690,-27.27,20240411,8460,9.10,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,480,2,5.45,990182825,106259,2733.00,9660,9660,9010,11440,6160,8800,9318.58,2.07,0,-10276,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,353,-51.84,0.94,12,2.80,-179.00,9829.00,12690,20240411,-26.87,8460,20240806,9.69,10120,-8.30,20250107,8660,7.16,20250311,12690,-26.87,20240411,8460,9.69,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,140432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,330,2,3.75,938805850,100690,2589.76,9660,9660,9010,11440,6160,8800,9323.72,2.07,0,-10184,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,347,-51.01,0.93,12,2.65,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10120,-9.78,20250107,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,130432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9190,390,2,4.43,903241820,96823,2490.30,9660,9660,9010,11440,6160,8800,9328.79,2.07,0,-10175,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,349,-51.34,0.93,12,2.55,-179.00,9829.00,12690,20240411,-27.58,8460,20240806,8.63,10120,-9.19,20250107,8660,6.12,20250311,12690,-27.58,20240411,8460,8.63,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,120434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,320,2,3.64,859538930,92038,2367.23,9660,9660,9010,11440,6160,8800,9338.96,2.07,0,-10227,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,347,-50.95,0.93,12,2.42,-179.00,9829.00,12690,20240411,-28.13,8460,20240806,7.80,10120,-9.88,20250107,8660,5.31,20250311,12690,-28.13,20240411,8460,7.80,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,110432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9210,410,2,4.66,842686220,90199,2319.93,9660,9660,9010,11440,6160,8800,9342.52,2.07,0,-9994,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,350,-51.45,0.94,12,2.37,-179.00,9829.00,12690,20240411,-27.42,8460,20240806,8.87,10120,-8.99,20250107,8660,6.35,20250311,12690,-27.42,20240411,8460,8.87,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,100434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,340,2,3.86,730530780,77922,2004.17,9660,9660,9050,11440,6160,8800,9375.15,2.07,0,-9504,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,347,-51.06,0.93,12,2.05,-179.00,9829.00,12690,20240411,-27.97,8460,20240806,8.04,10120,-9.68,20250107,8660,5.54,20250311,12690,-27.97,20240411,8460,8.04,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N +20250314,090434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,360,2,4.09,494661170,52293,1344.98,9660,9660,9070,11440,6160,8800,9459.41,2.07,0,-7046,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,348,-51.17,0.93,12,1.38,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10120,-9.49,20250107,8660,5.77,20250311,12690,-27.82,20240411,8460,8.27,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N 20250313,160430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-60,5,-0.68,34254190,3888,56.88,8820,8880,8800,11510,6210,8860,8810.23,2.08,0,-385,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,334,-49.16,0.90,12,0.10,-179.00,9829.00,12690,20240411,-30.65,8460,20240806,4.02,10120,-13.04,20250107,8660,1.62,20250311,12690,-30.65,20240411,8460,4.02,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N 20250313,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-50,5,-0.56,33391480,3790,55.44,8820,8880,8800,11510,6210,8860,8810.42,2.08,0,-287,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.10,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N 20250313,140430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-40,5,-0.45,27069740,3072,44.94,8820,8880,8800,11510,6210,8860,8811.76,2.08,0,-213,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.27,0.90,12,0.08,-179.00,9829.00,12690,20240411,-30.50,8460,20240806,4.26,10120,-12.85,20250107,8660,1.85,20250311,12690,-30.50,20240411,8460,4.26,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N diff --git a/036530/price/prices-20250301.csv b/036530/price/prices-20250301.csv index ab23d7c59aa2..8dbbeec32859 100644 --- a/036530/price/prices-20250301.csv +++ b/036530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,650,2,2.07,627585075,19736,81.72,31450,32150,31150,40750,21950,31350,31799.00,11.96,0,-3746,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5217,3.65,0.41,12,0.12,8767.00,77393.00,34450,20250227,-7.11,20250,20240703,58.02,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,150435,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31700,350,2,1.12,590696475,18579,76.93,31450,32150,31150,40750,21950,31350,31793.77,11.96,0,-3768,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5168,3.62,0.41,12,0.11,8767.00,77393.00,34450,20250227,-7.98,20250,20240703,56.54,34450,-7.98,20250227,21400,48.13,20250113,34450,-7.98,20250227,20250,56.54,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,140432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31800,450,2,1.44,582628275,18325,75.88,31450,32150,31150,40750,21950,31350,31794.18,11.96,0,-3708,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5185,3.63,0.41,12,0.11,8767.00,77393.00,34450,20250227,-7.69,20250,20240703,57.04,34450,-7.69,20250227,21400,48.60,20250113,34450,-7.69,20250227,20250,57.04,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,130432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31850,500,2,1.59,559150975,17589,72.83,31450,32150,31150,40750,21950,31350,31789.81,11.96,0,-3597,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5193,3.63,0.41,12,0.11,8767.00,77393.00,34450,20250227,-7.55,20250,20240703,57.28,34450,-7.55,20250227,21400,48.83,20250113,34450,-7.55,20250227,20250,57.28,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,120434,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31700,350,2,1.12,529367825,16651,68.95,31450,32150,31150,40750,21950,31350,31791.95,11.96,0,-3425,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5168,3.62,0.41,12,0.10,8767.00,77393.00,34450,20250227,-7.98,20250,20240703,56.54,34450,-7.98,20250227,21400,48.13,20250113,34450,-7.98,20250227,20250,56.54,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,110432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31700,350,2,1.12,435402575,13683,56.66,31450,32150,31150,40750,21950,31350,31820.70,11.96,0,-1491,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5168,3.62,0.41,12,0.08,8767.00,77393.00,34450,20250227,-7.98,20250,20240703,56.54,34450,-7.98,20250227,21400,48.13,20250113,34450,-7.98,20250227,20250,56.54,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,100434,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31950,600,2,1.91,265371000,8353,34.59,31450,32150,31150,40750,21950,31350,31769.54,11.96,0,-585,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5209,3.64,0.41,12,0.05,8767.00,77393.00,34450,20250227,-7.26,20250,20240703,57.78,34450,-7.26,20250227,21400,49.30,20250113,34450,-7.26,20250227,20250,57.78,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N +20250314,090434,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31450,100,2,0.32,33859650,1077,4.46,31450,31500,31350,40750,21950,31350,31438.86,11.96,0,-620,32216,31782,31016,30582,29816,32000,30800,84,9400,500,22570,50,1,16303886,5128,3.59,0.41,12,0.01,8767.00,77393.00,34450,20250227,-8.71,20250,20240703,55.31,34450,-8.71,20250227,21400,46.96,20250113,34450,-8.71,20250227,20250,55.31,20240703,0.06,N,036530,500,83 억,,1949672,N,N,27,N,00,N 20250313,160430,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31350,1300,2,4.33,748892975,24150,77.21,30550,31450,30250,39050,21050,30050,31010.06,11.89,0,5202,31716,30882,30466,29632,29216,30675,29425,84,9000,500,21630,50,1,16303886,5111,3.58,0.41,12,0.15,8767.00,77393.00,34450,20250227,-9.00,20250,20240703,54.81,34450,-9.00,20250227,21400,46.50,20250113,34450,-9.00,20250227,20250,54.81,20240703,0.05,N,036530,500,83 억,,1939272,N,N,27,N,00,N 20250313,150431,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31250,1200,2,3.99,686903975,22167,70.87,30550,31400,30250,39050,21050,30050,30987.68,11.89,0,5447,31716,30882,30466,29632,29216,30675,29425,84,9000,500,21630,50,1,16303886,5095,3.56,0.40,12,0.14,8767.00,77393.00,34450,20250227,-9.29,20250,20240703,54.32,34450,-9.29,20250227,21400,46.03,20250113,34450,-9.29,20250227,20250,54.32,20240703,0.05,N,036530,500,83 억,,1939272,N,N,6,N,00,N 20250313,140430,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31050,1000,2,3.33,566953375,18292,58.48,30550,31400,30250,39050,21050,30050,30994.61,11.89,0,4788,31716,30882,30466,29632,29216,30675,29425,84,9000,500,21630,50,1,16303886,5062,3.54,0.40,12,0.11,8767.00,77393.00,34450,20250227,-9.87,20250,20240703,53.33,34450,-9.87,20250227,21400,45.09,20250113,34450,-9.87,20250227,20250,53.33,20240703,0.05,N,036530,500,83 억,,1939272,N,N,6,N,00,N diff --git a/036540/price/prices-20250301.csv b/036540/price/prices-20250301.csv index fd4f8ea55566..e72b9aabbc3f 100644 --- a/036540/price/prices-20250301.csv +++ b/036540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,65,2,2.12,1548127529,491997,68.73,3115,3175,3080,3990,2150,3070,3146.72,5.03,0,-60664,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5156,-40.71,1.14,12,0.30,-77.00,2742.00,6430,20240402,-51.24,2820,20241209,11.17,3865,-18.89,20250207,2985,5.03,20250311,6430,-51.24,20240402,2820,11.17,20241209,2.48,N,036540,500,824 억,,8278495,N,N,8403,N,00,N +20250314,150435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3150,80,2,2.61,1388207919,441131,61.62,3115,3175,3080,3990,2150,3070,3146.94,5.03,0,-50582,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5180,-40.91,1.15,12,0.27,-77.00,2742.00,6430,20240402,-51.01,2820,20241209,11.70,3865,-18.50,20250207,2985,5.53,20250311,6430,-51.01,20240402,2820,11.70,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,140432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3160,90,2,2.93,1266350824,402529,56.23,3115,3175,3080,3990,2150,3070,3146.00,5.03,0,-32145,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5197,-41.04,1.15,12,0.24,-77.00,2742.00,6430,20240402,-50.86,2820,20241209,12.06,3865,-18.24,20250207,2985,5.86,20250311,6430,-50.86,20240402,2820,12.06,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,130432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3150,80,2,2.61,1140095442,362567,50.65,3115,3175,3080,3990,2150,3070,3144.52,5.03,0,-22329,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5180,-40.91,1.15,12,0.22,-77.00,2742.00,6430,20240402,-51.01,2820,20241209,11.70,3865,-18.50,20250207,2985,5.53,20250311,6430,-51.01,20240402,2820,11.70,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,120435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3160,90,2,2.93,1027803950,327000,45.68,3115,3175,3080,3990,2150,3070,3143.14,5.03,0,-13984,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5197,-41.04,1.15,12,0.20,-77.00,2742.00,6430,20240402,-50.86,2820,20241209,12.06,3865,-18.24,20250207,2985,5.86,20250311,6430,-50.86,20240402,2820,12.06,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,110432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,70,2,2.28,813052466,258942,36.17,3115,3170,3080,3990,2150,3070,3139.92,5.03,0,-14623,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5164,-40.78,1.15,12,0.16,-77.00,2742.00,6430,20240402,-51.17,2820,20241209,11.35,3865,-18.76,20250207,2985,5.19,20250311,6430,-51.17,20240402,2820,11.35,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,100434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,70,2,2.28,647009553,205918,28.76,3115,3170,3080,3990,2150,3070,3142.09,5.03,0,-7072,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5164,-40.78,1.15,12,0.13,-77.00,2742.00,6430,20240402,-51.17,2820,20241209,11.35,3865,-18.76,20250207,2985,5.19,20250311,6430,-51.17,20240402,2820,11.35,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N +20250314,090435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3125,55,2,1.79,82488129,26559,3.71,3115,3142,3080,3990,2150,3070,3105.92,5.03,0,13041,3283,3176,3123,3016,2963,3150,2990,825,920,500,2210,5,1,164460303,5139,-40.58,1.14,12,0.02,-77.00,2742.00,6430,20240402,-51.40,2820,20241209,10.82,3865,-19.15,20250207,2985,4.69,20250311,6430,-51.40,20240402,2820,10.82,20241209,2.48,N,036540,500,824 억,,8278495,N,N,4487,N,00,N 20250313,160430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3070,-100,5,-3.15,2212911432,709271,206.27,3200,3230,3070,4120,2220,3170,3120.01,5.09,0,-176496,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5049,-39.87,1.12,12,0.43,-77.00,2742.00,6430,20240402,-52.26,2820,20241209,8.87,3865,-20.57,20250207,2985,2.85,20250311,6430,-52.26,20240402,2820,8.87,20241209,2.47,N,036540,500,824 억,,8371730,N,N,4487,N,00,N 20250313,150431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3105,-65,5,-2.05,1502783837,478231,139.08,3200,3230,3100,4120,2220,3170,3142.38,5.09,0,-159352,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5106,-40.32,1.13,12,0.29,-77.00,2742.00,6430,20240402,-51.71,2820,20241209,10.11,3865,-19.66,20250207,2985,4.02,20250311,6430,-51.71,20240402,2820,10.11,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N 20250313,140430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3115,-55,5,-1.74,1312179630,416825,121.22,3200,3230,3100,4120,2220,3170,3148.03,5.09,0,-156487,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5123,-40.45,1.14,12,0.25,-77.00,2742.00,6430,20240402,-51.56,2820,20241209,10.46,3865,-19.40,20250207,2985,4.36,20250311,6430,-51.56,20240402,2820,10.46,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N diff --git a/036560/price/prices-20250301.csv b/036560/price/prices-20250301.csv index 34eed9beb81f..246e9599d86b 100644 --- a/036560/price/prices-20250301.csv +++ b/036560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12390,40,2,0.32,504157940,41037,28.04,12230,12515,12070,16050,8650,12350,12285.29,5.81,0,5014,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1951,6.68,0.58,12,0.26,1855.00,21362.00,36700,20241007,-66.24,8770,20240805,41.28,14660,-15.48,20250310,10710,15.69,20250304,36700,-66.24,20241007,8770,41.28,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,150436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12350,0,3,0.00,459704860,37442,25.59,12230,12515,12070,16050,8650,12350,12277.59,5.81,0,5233,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1945,6.66,0.58,12,0.24,1855.00,21362.00,36700,20241007,-66.35,8770,20240805,40.82,14660,-15.76,20250310,10710,15.31,20250304,36700,-66.35,20241007,8770,40.82,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,140433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12320,-30,5,-0.24,431266160,35138,24.01,12230,12515,12070,16050,8650,12350,12273.28,5.81,0,5650,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1940,6.64,0.58,12,0.22,1855.00,21362.00,36700,20241007,-66.43,8770,20240805,40.48,14660,-15.96,20250310,10710,15.03,20250304,36700,-66.43,20241007,8770,40.48,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,130432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12310,-40,5,-0.32,419961380,34220,23.38,12230,12515,12070,16050,8650,12350,12272.17,5.81,0,5566,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1939,6.64,0.58,12,0.22,1855.00,21362.00,36700,20241007,-66.46,8770,20240805,40.36,14660,-16.03,20250310,10710,14.94,20250304,36700,-66.46,20241007,8770,40.36,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,120435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12360,10,2,0.08,392300070,31979,21.85,12230,12515,12070,16050,8650,12350,12267.17,5.81,0,5382,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1947,6.66,0.58,12,0.20,1855.00,21362.00,36700,20241007,-66.32,8770,20240805,40.94,14660,-15.69,20250310,10710,15.41,20250304,36700,-66.32,20241007,8770,40.94,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12400,50,2,0.40,354612350,28928,19.77,12230,12515,12070,16050,8650,12350,12258.13,5.81,0,5537,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1953,6.68,0.58,12,0.18,1855.00,21362.00,36700,20241007,-66.21,8770,20240805,41.39,14660,-15.42,20250310,10710,15.78,20250304,36700,-66.21,20241007,8770,41.39,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,100434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12260,-90,5,-0.73,207260375,16991,11.61,12230,12300,12070,16050,8650,12350,12197.35,5.81,0,4124,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1931,6.61,0.57,12,0.11,1855.00,21362.00,36700,20241007,-66.59,8770,20240805,39.79,14660,-16.37,20250310,10710,14.47,20250304,36700,-66.59,20241007,8770,39.79,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N +20250314,090435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,-280,5,-2.27,60181640,4960,3.39,12230,12230,12070,16050,8650,12350,12128.94,5.81,0,1689,13803,13076,12623,11896,11443,12850,11670,79,3700,500,7650,10,1,15750000,1901,6.51,0.57,12,0.03,1855.00,21362.00,36700,20241007,-67.11,8770,20240805,37.63,14660,-17.67,20250310,10710,12.70,20250304,36700,-67.11,20241007,8770,37.63,20240805,0.08,N,036560,500,78 억,,915172,N,N,0,N,00,N 20250313,160430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12350,-950,5,-7.14,1843712815,145343,70.80,13350,13350,12170,17290,9310,13300,12685.72,5.96,0,-23277,14053,13676,13283,12906,12513,13865,13095,79,3990,500,8240,10,1,15750000,1945,6.66,0.58,12,0.92,1855.00,21362.00,36700,20241007,-66.35,8770,20240805,40.82,14660,-15.76,20250310,10710,15.31,20250304,36700,-66.35,20241007,8770,40.82,20240805,0.09,N,036560,500,78 억,,938420,N,N,0,N,00,N 20250313,150431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12240,-1060,5,-7.97,1759941575,138523,67.48,13350,13350,12170,17290,9310,13300,12704.98,5.96,0,-22547,14053,13676,13283,12906,12513,13865,13095,79,3990,500,8240,10,1,15750000,1928,6.60,0.57,12,0.88,1855.00,21362.00,36700,20241007,-66.65,8770,20240805,39.57,14660,-16.51,20250310,10710,14.29,20250304,36700,-66.65,20241007,8770,39.57,20240805,0.09,N,036560,500,78 억,,938420,N,N,0,N,00,N 20250313,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,-1010,5,-7.59,1654030715,129858,63.26,13350,13350,12170,17290,9310,13300,12737.16,5.96,0,-18904,14053,13676,13283,12906,12513,13865,13095,79,3990,500,8240,10,1,15750000,1936,6.63,0.58,12,0.82,1855.00,21362.00,36700,20241007,-66.51,8770,20240805,40.14,14660,-16.17,20250310,10710,14.75,20250304,36700,-66.51,20241007,8770,40.14,20240805,0.09,N,036560,500,78 억,,938420,N,N,0,N,00,N diff --git a/036570/price/prices-20250301.csv b/036570/price/prices-20250301.csv index c6f78b744325..746f4880d1e0 100644 --- a/036570/price/prices-20250301.csv +++ b/036570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,164800,1800,2,1.10,15477001450,93325,52.85,164200,167700,162700,211500,114100,163000,165840.50,36.87,0,12382,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36180,17.05,0.94,12,0.43,9663.00,176065.00,248000,20241203,-33.55,156900,20240805,5.04,193900,-15.01,20250107,157300,4.77,20250311,248000,-33.55,20241203,156900,5.04,20240805,0.94,N,036570,500,109 억,,8094189,N,N,1232,N,00,N +20250314,150436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,165700,2700,2,1.66,14212569450,85661,48.51,164200,167700,162700,211500,114100,163000,165917.03,36.87,0,13318,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36378,17.15,0.94,12,0.39,9663.00,176065.00,248000,20241203,-33.19,156900,20240805,5.61,193900,-14.54,20250107,157300,5.34,20250311,248000,-33.19,20241203,156900,5.61,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,140433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,166200,3200,2,1.96,12647131450,76227,43.16,164200,167700,162700,211500,114100,163000,165914.72,36.87,0,14343,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36488,17.20,0.94,12,0.35,9663.00,176065.00,248000,20241203,-32.98,156900,20240805,5.93,193900,-14.29,20250107,157300,5.66,20250311,248000,-32.98,20241203,156900,5.93,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,130433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,166800,3800,2,2.33,10396914950,62749,35.53,164200,167700,162700,211500,114100,163000,165691.26,36.87,0,10750,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36619,17.26,0.95,12,0.29,9663.00,176065.00,248000,20241203,-32.74,156900,20240805,6.31,193900,-13.98,20250107,157300,6.04,20250311,248000,-32.74,20241203,156900,6.31,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,120435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,166700,3700,2,2.27,9319805500,56292,31.88,164200,167700,162700,211500,114100,163000,165562.59,36.87,0,9974,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36597,17.25,0.95,12,0.26,9663.00,176065.00,248000,20241203,-32.78,156900,20240805,6.25,193900,-14.03,20250107,157300,5.98,20250311,248000,-32.78,20241203,156900,6.25,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,110433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,167000,4000,2,2.45,7716600700,46685,26.44,164200,167700,162700,211500,114100,163000,165291.63,36.87,0,8670,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36663,17.28,0.95,12,0.21,9663.00,176065.00,248000,20241203,-32.66,156900,20240805,6.44,193900,-13.87,20250107,157300,6.17,20250311,248000,-32.66,20241203,156900,6.44,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,100435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,164800,1800,2,1.10,4806645450,29144,16.50,164200,167000,162700,211500,114100,163000,164928.57,36.87,0,2235,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,36180,17.05,0.94,12,0.13,9663.00,176065.00,248000,20241203,-33.55,156900,20240805,5.04,193900,-15.01,20250107,157300,4.77,20250311,248000,-33.55,20241203,156900,5.04,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N +20250314,090435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163100,100,2,0.06,695947800,4257,2.41,164200,164900,162700,211500,114100,163000,163485.09,36.87,0,-1893,168133,165566,161933,159366,155733,166850,160650,110,48500,500,117360,100,1,21954022,35807,16.88,0.93,12,0.02,9663.00,176065.00,248000,20241203,-34.23,156900,20240805,3.95,193900,-15.88,20250107,157300,3.69,20250311,248000,-34.23,20241203,156900,3.95,20240805,0.94,N,036570,500,109 억,,8094189,N,N,3179,N,00,N 20250313,160431,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163000,5200,2,3.30,28520081400,175652,158.34,158600,164500,158300,205000,110500,157800,162366.73,36.75,0,30749,162266,160032,158766,156532,155266,159400,155900,110,47200,500,113610,100,1,21954022,35785,16.87,0.93,12,0.80,9663.00,176065.00,248000,20241203,-34.27,156900,20240805,3.89,193900,-15.94,20250107,157300,3.62,20250311,248000,-34.27,20241203,156900,3.89,20240805,0.92,N,036570,500,109 억,,8068655,N,N,3066,N,00,N 20250313,150432,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163900,6100,2,3.87,22223282900,137034,123.53,158600,164500,158300,205000,110500,157800,162173.50,36.75,0,18127,162266,160032,158766,156532,155266,159400,155900,110,47200,500,113610,100,1,21954022,35983,16.96,0.93,12,0.62,9663.00,176065.00,248000,20241203,-33.91,156900,20240805,4.46,193900,-15.47,20250107,157300,4.20,20250311,248000,-33.91,20241203,156900,4.46,20240805,0.92,N,036570,500,109 억,,8068655,N,N,422,N,00,N 20250313,140431,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162700,4900,2,3.11,17093047350,105700,95.28,158600,164100,158300,205000,110500,157800,161712.84,36.75,0,14097,162266,160032,158766,156532,155266,159400,155900,110,47200,500,113610,100,1,21954022,35719,16.84,0.92,12,0.48,9663.00,176065.00,248000,20241203,-34.40,156900,20240805,3.70,193900,-16.09,20250107,157300,3.43,20250311,248000,-34.40,20241203,156900,3.70,20240805,0.92,N,036570,500,109 억,,8068655,N,N,422,N,00,N diff --git a/036580/price/prices-20250301.csv b/036580/price/prices-20250301.csv index ec8b9f593c54..836410553d7a 100644 --- a/036580/price/prices-20250301.csv +++ b/036580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2125,30,2,1.43,16933220,8029,62.85,2095,2125,2090,2720,1470,2095,2108.81,0.69,0,108,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,780,-2.28,0.33,12,0.02,-931.00,6412.00,3255,20240311,-34.72,1906,20241209,11.49,2390,-11.09,20250219,1973,7.70,20250204,3180,-33.18,20240314,1906,11.49,20241209,0.61,N,036580,500,183 억,,252585,N,N,11,N,00,N +20250314,150436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2120,25,2,1.19,15540560,7373,57.72,2095,2125,2090,2720,1470,2095,2107.77,0.69,0,44,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,779,-2.28,0.33,12,0.02,-931.00,6412.00,3255,20240311,-34.87,1906,20241209,11.23,2390,-11.30,20250219,1973,7.45,20250204,3180,-33.33,20240314,1906,11.23,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,140433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2115,20,2,0.95,12637255,5998,46.95,2095,2120,2090,2720,1470,2095,2106.91,0.69,0,-6,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,777,-2.27,0.33,12,0.02,-931.00,6412.00,3255,20240311,-35.02,1906,20241209,10.97,2390,-11.51,20250219,1973,7.20,20250204,3180,-33.49,20240314,1906,10.97,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,130433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2120,25,2,1.19,12628805,5994,46.92,2095,2120,2090,2720,1470,2095,2106.91,0.69,0,-5,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,779,-2.28,0.33,12,0.02,-931.00,6412.00,3255,20240311,-34.87,1906,20241209,11.23,2390,-11.30,20250219,1973,7.45,20250204,3180,-33.33,20240314,1906,11.23,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,120436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2115,20,2,0.95,12412570,5892,46.12,2095,2120,2090,2720,1470,2095,2106.68,0.69,0,-5,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,777,-2.27,0.33,12,0.02,-931.00,6412.00,3255,20240311,-35.02,1906,20241209,10.97,2390,-11.51,20250219,1973,7.20,20250204,3180,-33.49,20240314,1906,10.97,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,110433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2110,15,2,0.72,11179070,5309,41.56,2095,2115,2090,2720,1470,2095,2105.68,0.69,0,-10,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,775,-2.27,0.33,12,0.01,-931.00,6412.00,3255,20240311,-35.18,1906,20241209,10.70,2390,-11.72,20250219,1973,6.94,20250204,3180,-33.65,20240314,1906,10.70,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,100435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,5,2,0.24,5593575,2659,20.82,2095,2115,2090,2720,1470,2095,2103.64,0.69,0,-40,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,771,-2.26,0.33,12,0.01,-931.00,6412.00,3255,20240311,-35.48,1906,20241209,10.18,2390,-12.13,20250219,1973,6.44,20250204,3180,-33.96,20240314,1906,10.18,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N +20250314,090435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2090,-5,5,-0.24,87955,42,0.33,2095,2095,2090,2720,1470,2095,2094.17,0.69,0,-5,2121,2107,2101,2087,2081,2105,2085,184,625,500,1420,5,1,36727943,768,-2.24,0.33,12,0.00,-931.00,6412.00,3255,20240311,-35.79,1906,20241209,9.65,2390,-12.55,20250219,1973,5.93,20250204,3180,-34.28,20240314,1906,9.65,20241209,0.61,N,036580,500,183 억,,252585,N,N,104,N,00,N 20250313,160431,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2095,-15,5,-0.71,26819065,12772,130.25,2110,2115,2095,2740,1480,2110,2099.83,0.66,0,333,2190,2150,2125,2085,2060,2137,2072,184,630,500,1430,5,1,36727943,769,-2.25,0.33,12,0.03,-931.00,6412.00,3255,20240311,-35.64,1906,20241209,9.92,2390,-12.34,20250219,1973,6.18,20250204,3200,-34.53,20240313,1906,9.92,20241209,0.61,N,036580,500,183 억,,242051,N,N,104,N,00,N 20250313,150432,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2110,0,3,0.00,24346770,11594,118.23,2110,2115,2095,2740,1480,2110,2099.95,0.66,0,408,2190,2150,2125,2085,2060,2137,2072,184,630,500,1430,5,1,36727943,775,-2.27,0.33,12,0.03,-931.00,6412.00,3255,20240311,-35.18,1906,20241209,10.70,2390,-11.72,20250219,1973,6.94,20250204,3200,-34.06,20240313,1906,10.70,20241209,0.61,N,036580,500,183 억,,242051,N,N,41,N,00,N 20250313,140431,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2110,0,3,0.00,24308790,11576,118.05,2110,2115,2095,2740,1480,2110,2099.93,0.66,0,408,2190,2150,2125,2085,2060,2137,2072,184,630,500,1430,5,1,36727943,775,-2.27,0.33,12,0.03,-931.00,6412.00,3255,20240311,-35.18,1906,20241209,10.70,2390,-11.72,20250219,1973,6.94,20250204,3200,-34.06,20240313,1906,10.70,20241209,0.61,N,036580,500,183 억,,242051,N,N,41,N,00,N diff --git a/036620/price/prices-20250301.csv b/036620/price/prices-20250301.csv index 10e99af209cb..115491fd44f0 100644 --- a/036620/price/prices-20250301.csv +++ b/036620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3425,-70,5,-2.00,1702554621,497762,52.08,3450,3530,3355,4540,2450,3495,3420.42,8.23,0,-72133,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3182,12.83,3.99,12,0.54,267.00,859.00,4690,20240524,-26.97,2490,20241209,37.55,3690,-7.18,20250228,2845,20.39,20250113,4690,-26.97,20240524,2490,37.55,20241209,2.17,N,036620,500,466 억,,7647766,N,N,61,N,00,N +20250314,150437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3375,-120,5,-3.43,1463138713,427065,44.69,3450,3530,3355,4540,2450,3495,3426.03,8.23,0,-58685,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3136,12.64,3.93,12,0.46,267.00,859.00,4690,20240524,-28.04,2490,20241209,35.54,3690,-8.54,20250228,2845,18.63,20250113,4690,-28.04,20240524,2490,35.54,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,140433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3365,-130,5,-3.72,1050769263,304993,31.91,3450,3530,3355,4540,2450,3495,3445.22,8.23,0,-77394,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3126,12.60,3.92,12,0.33,267.00,859.00,4690,20240524,-28.25,2490,20241209,35.14,3690,-8.81,20250228,2845,18.28,20250113,4690,-28.25,20240524,2490,35.14,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,130433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3465,-30,5,-0.86,549530938,157874,16.52,3450,3530,3445,4540,2450,3495,3480.82,8.23,0,-29141,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3219,12.98,4.03,12,0.17,267.00,859.00,4690,20240524,-26.12,2490,20241209,39.16,3690,-6.10,20250228,2845,21.79,20250113,4690,-26.12,20240524,2490,39.16,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,120436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3485,-10,5,-0.29,488635563,140325,14.68,3450,3530,3445,4540,2450,3495,3482.17,8.23,0,-16107,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3238,13.05,4.06,12,0.15,267.00,859.00,4690,20240524,-25.69,2490,20241209,39.96,3690,-5.56,20250228,2845,22.50,20250113,4690,-25.69,20240524,2490,39.96,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,110433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3500,5,2,0.14,428522138,123063,12.88,3450,3530,3445,4540,2450,3495,3482.14,8.23,0,-10670,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3252,13.11,4.07,12,0.13,267.00,859.00,4690,20240524,-25.37,2490,20241209,40.56,3690,-5.15,20250228,2845,23.02,20250113,4690,-25.37,20240524,2490,40.56,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,100435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3475,-20,5,-0.57,340724175,97923,10.25,3450,3530,3445,4540,2450,3495,3479.51,8.23,0,-4840,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3229,13.01,4.05,12,0.11,267.00,859.00,4690,20240524,-25.91,2490,20241209,39.56,3690,-5.83,20250228,2845,22.14,20250113,4690,-25.91,20240524,2490,39.56,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N +20250314,090436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3485,-10,5,-0.29,85948540,24569,2.57,3450,3530,3450,4540,2450,3495,3498.25,8.23,0,-5655,3768,3631,3498,3361,3228,3700,3430,467,1045,500,2580,5,1,92906558,3238,13.05,4.06,12,0.03,267.00,859.00,4690,20240524,-25.69,2490,20241209,39.96,3690,-5.56,20250228,2845,22.50,20250113,4690,-25.69,20240524,2490,39.96,20241209,2.17,N,036620,500,466 억,,7647766,N,N,7,N,00,N 20250313,160431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3495,85,2,2.49,3350538580,953662,379.80,3445,3635,3365,4430,2390,3410,3513.34,8.28,0,-56491,3490,3450,3410,3370,3330,3470,3390,467,1020,500,2520,5,1,92906558,3247,13.09,4.07,12,1.03,267.00,859.00,4690,20240524,-25.48,2490,20241209,40.36,3690,-5.28,20250228,2845,22.85,20250113,4690,-25.48,20240524,2490,40.36,20241209,2.24,N,036620,500,466 억,,7690700,N,N,7,N,00,N 20250313,150432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3500,90,2,2.64,3217434700,915542,364.62,3445,3635,3365,4430,2390,3410,3514.24,8.28,0,-62491,3490,3450,3410,3370,3330,3470,3390,467,1020,500,2520,5,1,92906558,3252,13.11,4.07,12,0.99,267.00,859.00,4690,20240524,-25.37,2490,20241209,40.56,3690,-5.15,20250228,2845,23.02,20250113,4690,-25.37,20240524,2490,40.56,20241209,2.24,N,036620,500,466 억,,7690700,N,N,16,N,00,N 20250313,140431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3530,120,2,3.52,2733898915,778530,310.06,3445,3635,3365,4430,2390,3410,3511.62,8.28,0,-65731,3490,3450,3410,3370,3330,3470,3390,467,1020,500,2520,5,1,92906558,3280,13.22,4.11,12,0.84,267.00,859.00,4690,20240524,-24.73,2490,20241209,41.77,3690,-4.34,20250228,2845,24.08,20250113,4690,-24.73,20240524,2490,41.77,20241209,2.24,N,036620,500,466 억,,7690700,N,N,16,N,00,N diff --git a/036630/price/prices-20250301.csv b/036630/price/prices-20250301.csv index 0878a2284f04..50347f75a61e 100644 --- a/036630/price/prices-20250301.csv +++ b/036630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,150437,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,140434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,130433,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,120436,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,110434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,100436,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250314,090436,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,434,429,427,422,420,428,421,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250313,160432,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,-3,5,-0.70,121945719,284468,105.73,428,432,425,556,300,428,428.68,1.66,7907,7907,434,430,427,423,420,429,422,2100,128,1000,250,1,1,200000000,850,2.64,0.29,12,0.14,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.01,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250313,150432,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,1,2,0.23,106076214,247220,91.89,428,432,428,556,300,428,429.08,1.66,7452,7352,434,430,427,423,420,429,422,2100,128,1000,250,1,1,200000000,858,2.66,0.29,12,0.12,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,690,-37.83,20240614,376,14.10,20241210,0.01,N,036630,1000,2100 억,,1628236,N,N,0,N,00,N 20250313,140432,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,430,2,2,0.47,75379709,175758,65.32,428,432,428,556,300,428,428.88,1.66,6061,6057,434,430,427,423,420,429,422,2100,128,1000,250,1,1,200000000,860,2.67,0.30,12,0.09,161.00,1455.00,727,20240312,-40.85,376,20241210,14.36,444,-3.15,20250103,396,8.59,20250102,690,-37.68,20240614,376,14.36,20241210,0.01,N,036630,1000,2100 억,,1626845,N,N,0,N,00,N diff --git a/036640/price/prices-20250301.csv b/036640/price/prices-20250301.csv index 4d7be342cc69..40b5f58b7cb0 100644 --- a/036640/price/prices-20250301.csv +++ b/036640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-5,5,-0.10,113718575,22953,186.64,4960,4985,4925,6440,3470,4955,4954.43,1.31,0,908,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,810,6.69,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-10,5,-0.20,100396050,20255,164.70,4960,4985,4935,6440,3470,4955,4956.61,1.31,0,679,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,809,6.68,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,81796630,16499,134.16,4960,4985,4935,6440,3470,4955,4957.67,1.31,0,1333,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,811,6.70,0.70,12,0.10,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,66835150,13484,109.64,4960,4985,4935,6440,3470,4955,4956.63,1.31,0,901,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,811,6.70,0.70,12,0.08,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,15,2,0.30,62814445,12672,103.04,4960,4985,4935,6440,3470,4955,4956.95,1.31,0,706,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,813,6.72,0.70,12,0.08,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,110434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,0,3,0.00,46103355,9299,75.61,4960,4985,4935,6440,3470,4955,4957.89,1.31,0,-808,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,810,6.70,0.70,12,0.06,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,10,2,0.20,36018760,7264,59.07,4960,4985,4935,6440,3470,4955,4958.54,1.31,0,-503,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,812,6.71,0.70,12,0.04,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N +20250314,090436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,426355,86,0.70,4960,4960,4955,6440,3470,4955,4958.00,1.31,0,-33,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,811,6.70,0.70,12,0.00,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N 20250313,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-15,5,-0.30,61012946,12292,55.87,4960,4995,4940,6460,3480,4970,4963.61,1.30,0,-2884,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,810,6.70,0.70,12,0.08,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N 20250313,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-15,5,-0.30,58277816,11740,53.36,4960,4995,4940,6460,3480,4970,4964.02,1.30,0,-3001,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,810,6.70,0.70,12,0.07,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N 20250313,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-10,5,-0.20,44939931,9044,41.11,4960,4995,4950,6460,3480,4970,4969.03,1.30,0,-2358,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,811,6.70,0.70,12,0.06,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N diff --git a/036670/price/prices-20250301.csv b/036670/price/prices-20250301.csv index 0cd55d6e4d43..4ae41bcd517d 100644 --- a/036670/price/prices-20250301.csv +++ b/036670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-20,5,-0.31,55961000,8795,183.38,6390,6400,6310,8300,4480,6390,6362.81,2.67,0,-1128,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,718,6.53,0.65,12,0.08,976.00,9814.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-10,5,-0.16,47124210,7409,154.48,6390,6400,6310,8300,4480,6390,6360.40,2.67,0,-915,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,719,6.54,0.65,12,0.07,976.00,9814.00,8000,20240814,-20.25,5210,20240805,22.46,6670,-4.35,20250106,6140,3.91,20250304,8000,-20.25,20240814,5210,22.46,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,0,3,0.00,37474580,5896,122.94,6390,6400,6310,8300,4480,6390,6355.93,2.67,0,-691,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,720,6.55,0.65,12,0.05,976.00,9814.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6140,4.07,20250304,8000,-20.12,20240814,5210,22.65,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,0,3,0.00,30451870,4793,99.94,6390,6400,6310,8300,4480,6390,6353.40,2.67,0,-627,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,720,6.55,0.65,12,0.04,976.00,9814.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6140,4.07,20250304,8000,-20.12,20240814,5210,22.65,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-40,5,-0.63,17977140,2832,59.05,6390,6390,6310,8300,4480,6390,6347.86,2.67,0,-527,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,716,6.51,0.65,12,0.03,976.00,9814.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,110434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-50,5,-0.78,15547590,2449,51.06,6390,6390,6310,8300,4480,6390,6348.55,2.67,0,-527,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,715,6.50,0.65,12,0.02,976.00,9814.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,6140,3.26,20250304,8000,-20.75,20240814,5210,21.69,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-30,5,-0.47,3007670,473,9.86,6390,6390,6340,8300,4480,6390,6358.71,2.67,0,-245,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,717,6.52,0.65,12,0.00,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,6140,3.58,20250304,8000,-20.50,20240814,5210,22.07,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N +20250314,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-40,5,-0.63,190890,30,0.63,6390,6390,6350,8300,4480,6390,6363.00,2.67,0,-22,6490,6440,6350,6300,6210,6465,6325,56,1910,500,4470,10,1,11270000,716,6.51,0.65,12,0.00,976.00,9814.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.41,N,036670,500,56 억,,300977,N,N,0,N,00,N 20250313,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,110,2,1.75,30321420,4793,197.00,6280,6400,6260,8160,4400,6280,6326.19,2.61,0,-561,6340,6310,6290,6260,6240,6300,6250,56,1880,500,4390,10,1,11270000,720,6.55,0.65,12,0.04,976.00,9814.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6140,4.07,20250304,8000,-20.12,20240814,5210,22.65,20240805,1.41,N,036670,500,56 억,,294538,N,N,0,N,00,N 20250313,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,90,2,1.43,26451970,4186,172.05,6280,6400,6260,8160,4400,6280,6319.15,2.61,0,-383,6340,6310,6290,6260,6240,6300,6250,56,1880,500,4390,10,1,11270000,718,6.53,0.65,12,0.04,976.00,9814.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.41,N,036670,500,56 억,,294538,N,N,0,N,00,N 20250313,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,80,2,1.27,26350170,4170,171.39,6280,6400,6260,8160,4400,6280,6318.99,2.61,0,-373,6340,6310,6290,6260,6240,6300,6250,56,1880,500,4390,10,1,11270000,717,6.52,0.65,12,0.04,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,6140,3.58,20250304,8000,-20.50,20240814,5210,22.07,20240805,1.41,N,036670,500,56 억,,294538,N,N,0,N,00,N diff --git a/036690/price/prices-20250301.csv b/036690/price/prices-20250301.csv index 6de6c19befb5..89ac2331fdbd 100644 --- a/036690/price/prices-20250301.csv +++ b/036690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160435,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,150438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,140434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,130434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,120437,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,110434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,100436,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250314,090437,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250313,160432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250313,150433,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250313,140432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250301.csv b/036710/price/prices-20250301.csv index 0cd1cba70a8b..25c76632fbaf 100644 --- a/036710/price/prices-20250301.csv +++ b/036710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,49,2,3.31,63602921,42770,60.61,1479,1530,1457,1922,1036,1479,1487.09,16.39,0,12910,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,744,-0.80,0.58,12,0.09,-1917.00,2644.00,3400,20240402,-55.06,885,20241210,72.66,1740,-12.18,20250219,1027,48.78,20250102,3400,-55.06,20240402,885,72.66,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,30,2,2.03,50663031,34243,48.52,1479,1510,1457,1922,1036,1479,1479.51,16.39,0,13953,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,735,-0.79,0.57,12,0.07,-1917.00,2644.00,3400,20240402,-55.62,885,20241210,70.51,1740,-13.28,20250219,1027,46.93,20250102,3400,-55.62,20240402,885,70.51,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-7,5,-0.47,20637178,14019,19.87,1479,1485,1457,1922,1036,1479,1472.09,16.39,0,-2858,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,717,-0.77,0.56,12,0.03,-1917.00,2644.00,3400,20240402,-56.71,885,20241210,66.33,1740,-15.40,20250219,1027,43.33,20250102,3400,-56.71,20240402,885,66.33,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,1,2,0.07,13874950,9433,13.37,1479,1485,1457,1922,1036,1479,1470.89,16.39,0,209,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,721,-0.77,0.56,12,0.02,-1917.00,2644.00,3400,20240402,-56.47,885,20241210,67.23,1740,-14.94,20250219,1027,44.11,20250102,3400,-56.47,20240402,885,67.23,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,-4,5,-0.27,10309389,7016,9.94,1479,1485,1457,1922,1036,1479,1469.41,16.39,0,-609,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,719,-0.77,0.56,12,0.01,-1917.00,2644.00,3400,20240402,-56.62,885,20241210,66.67,1740,-15.23,20250219,1027,43.62,20250102,3400,-56.62,20240402,885,66.67,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-5,5,-0.34,9247508,6295,8.92,1479,1485,1457,1922,1036,1479,1469.02,16.39,0,-581,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,718,-0.77,0.56,12,0.01,-1917.00,2644.00,3400,20240402,-56.65,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,3400,-56.65,20240402,885,66.55,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,-1,5,-0.07,6460737,4389,6.22,1479,1485,1465,1922,1036,1479,1472.03,16.39,0,-640,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,720,-0.77,0.56,12,0.01,-1917.00,2644.00,3400,20240402,-56.53,885,20241210,67.01,1740,-15.06,20250219,1027,43.91,20250102,3400,-56.53,20240402,885,67.01,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N +20250314,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,0,3,0.00,615264,416,0.59,1479,1479,1479,1922,1036,1479,1479.00,16.39,0,-26,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,721,-0.77,0.56,12,0.00,-1917.00,2644.00,3400,20240402,-56.50,885,20241210,67.12,1740,-15.00,20250219,1027,44.01,20250102,3400,-56.50,20240402,885,67.12,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N 20250313,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,1,2,0.07,102080578,69347,110.23,1488,1549,1452,1921,1035,1478,1472.03,16.19,0,-5597,1515,1496,1460,1441,1405,1506,1451,244,443,500,970,1,1,48723279,721,-0.77,0.56,12,0.14,-1917.00,2644.00,3400,20240402,-56.50,885,20241210,67.12,1740,-15.00,20250219,1027,44.01,20250102,3400,-56.50,20240402,885,67.12,20241210,1.48,N,036710,500,243 억,,7888144,N,N,0,N,00,N 20250313,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,2,2,0.14,89992409,61173,97.23,1488,1549,1452,1921,1035,1478,1471.11,16.19,0,-4711,1515,1496,1460,1441,1405,1506,1451,244,443,500,970,1,1,48723279,721,-0.77,0.56,12,0.13,-1917.00,2644.00,3400,20240402,-56.47,885,20241210,67.23,1740,-14.94,20250219,1027,44.11,20250102,3400,-56.47,20240402,885,67.23,20241210,1.48,N,036710,500,243 억,,7888144,N,N,0,N,00,N 20250313,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,-14,5,-0.95,75351223,51226,81.42,1488,1549,1452,1921,1035,1478,1470.96,16.19,0,-2155,1515,1496,1460,1441,1405,1506,1451,244,443,500,970,1,1,48723279,713,-0.76,0.55,12,0.11,-1917.00,2644.00,3400,20240402,-56.94,885,20241210,65.42,1740,-15.86,20250219,1027,42.55,20250102,3400,-56.94,20240402,885,65.42,20241210,1.48,N,036710,500,243 억,,7888144,N,N,0,N,00,N diff --git a/036800/price/prices-20250301.csv b/036800/price/prices-20250301.csv index 6b9ad90d3f51..af613a8a2908 100644 --- a/036800/price/prices-20250301.csv +++ b/036800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17540,150,2,0.86,73689040,4227,116.80,17360,17550,17360,22600,12180,17390,17432.74,23.08,0,-636,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1754,5.79,0.51,12,0.04,3028.00,34561.00,23550,20240425,-25.52,16710,20250204,4.97,18580,-5.60,20250110,16710,4.97,20250204,23550,-25.52,20240425,16710,4.97,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,150438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17430,40,2,0.23,65481800,3759,103.87,17360,17550,17360,22600,12180,17390,17420.01,23.08,0,-625,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1743,5.76,0.50,12,0.04,3028.00,34561.00,23550,20240425,-25.99,16710,20250204,4.31,18580,-6.19,20250110,16710,4.31,20250204,23550,-25.99,20240425,16710,4.31,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,140435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17410,20,2,0.12,46425750,2664,73.61,17360,17550,17360,22600,12180,17390,17427.08,23.08,0,-622,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1741,5.75,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.07,16710,20250204,4.19,18580,-6.30,20250110,16710,4.19,20250204,23550,-26.07,20240425,16710,4.19,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,130435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17420,30,2,0.17,29495940,1692,46.75,17360,17550,17360,22600,12180,17390,17432.59,23.08,0,-893,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1742,5.75,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.03,16710,20250204,4.25,18580,-6.24,20250110,16710,4.25,20250204,23550,-26.03,20240425,16710,4.25,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,120437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17400,10,2,0.06,28224840,1619,44.74,17360,17550,17360,22600,12180,17390,17433.50,23.08,0,-867,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1740,5.75,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.11,16710,20250204,4.13,18580,-6.35,20250110,16710,4.13,20250204,23550,-26.11,20240425,16710,4.13,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,110435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17400,10,2,0.06,23648980,1356,37.47,17360,17550,17360,22600,12180,17390,17440.25,23.08,0,-841,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1740,5.75,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.11,16710,20250204,4.13,18580,-6.35,20250110,16710,4.13,20250204,23550,-26.11,20240425,16710,4.13,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,100437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17450,60,2,0.35,8151890,468,12.93,17360,17550,17360,22600,12180,17390,17418.57,23.08,0,-287,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1745,5.76,0.50,12,0.00,3028.00,34561.00,23550,20240425,-25.90,16710,20250204,4.43,18580,-6.08,20250110,16710,4.43,20250204,23550,-25.90,20240425,16710,4.43,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N +20250314,090437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,-30,5,-0.17,17360,1,0.03,17360,17360,17360,22600,12180,17390,17360.00,23.08,0,0,17663,17526,17413,17276,17163,17595,17345,50,5210,500,12860,10,1,10000000,1736,5.73,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.12,N,036800,500,50 억,,2308141,N,N,33,N,00,N 20250313,160433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17390,0,3,0.00,62901100,3618,33.54,17330,17550,17300,22600,12180,17390,17385.60,23.04,0,-1435,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1739,5.74,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.16,16710,20250204,4.07,18580,-6.40,20250110,16710,4.07,20250204,23550,-26.16,20240425,16710,4.07,20250204,0.12,N,036800,500,50 억,,2304145,N,N,33,N,00,N 20250313,150434,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,-20,5,-0.12,59233120,3407,31.58,17330,17550,17300,22600,12180,17390,17385.71,23.04,0,-1330,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1737,5.74,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N 20250313,140433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17300,-90,5,-0.52,55624255,3199,29.65,17330,17550,17300,22600,12180,17390,17388.01,23.04,0,-1328,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1730,5.71,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.54,16710,20250204,3.53,18580,-6.89,20250110,16710,3.53,20250204,23550,-26.54,20240425,16710,3.53,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N diff --git a/036810/price/prices-20250301.csv b/036810/price/prices-20250301.csv index 9a02f438a251..f3c603145f03 100644 --- a/036810/price/prices-20250301.csv +++ b/036810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,650,2,3.13,2473067725,115946,51.51,20800,21700,20750,26950,14550,20750,21329.24,3.23,0,-5249,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4656,-34.35,1.89,12,0.53,-623.00,11322.00,41486,20240611,-48.42,14066,20241209,52.14,24050,-11.02,20250225,15310,39.78,20250102,41850,-48.86,20240611,14190,50.81,20241209,3.47,N,036810,500,108 억,,703405,N,N,245,N,00,N +20250314,150438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21500,750,2,3.61,2267379275,106344,47.24,20800,21700,20750,26950,14550,20750,21321.18,3.23,0,-4619,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4678,-34.51,1.90,12,0.49,-623.00,11322.00,41486,20240611,-48.18,14066,20241209,52.85,24050,-10.60,20250225,15310,40.43,20250102,41850,-48.63,20240611,14190,51.52,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,140435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,850,2,4.10,1952699375,91717,40.74,20800,21700,20750,26950,14550,20750,21290.48,3.23,0,220,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4699,-34.67,1.91,12,0.42,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,24050,-10.19,20250225,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,130435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,650,2,3.13,1543917350,72734,32.31,20800,21550,20750,26950,14550,20750,21226.90,3.23,0,-2107,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4656,-34.35,1.89,12,0.33,-623.00,11322.00,41486,20240611,-48.42,14066,20241209,52.14,24050,-11.02,20250225,15310,39.78,20250102,41850,-48.86,20240611,14190,50.81,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,120438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21450,700,2,3.37,1254161000,59249,26.32,20800,21500,20750,26950,14550,20750,21167.63,3.23,0,396,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4667,-34.43,1.89,12,0.27,-623.00,11322.00,41486,20240611,-48.30,14066,20241209,52.50,24050,-10.81,20250225,15310,40.10,20250102,41850,-48.75,20240611,14190,51.16,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,110435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,300,2,1.45,806218475,38209,16.97,20800,21275,20750,26950,14550,20750,21100.22,3.23,0,-5373,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4580,-33.79,1.86,12,0.18,-623.00,11322.00,41486,20240611,-49.26,14066,20241209,49.65,24050,-12.47,20250225,15310,37.49,20250102,41850,-49.70,20240611,14190,48.34,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,100437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,350,2,1.69,645214000,30564,13.58,20800,21275,20750,26950,14550,20750,21110.26,3.23,0,-3645,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4591,-33.87,1.86,12,0.14,-623.00,11322.00,41486,20240611,-49.14,14066,20241209,50.01,24050,-12.27,20250225,15310,37.82,20250102,41850,-49.58,20240611,14190,48.70,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N +20250314,090438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21150,400,2,1.93,131401650,6255,2.78,20800,21275,20750,26950,14550,20750,21007.46,3.23,0,1817,22350,21550,21150,20350,19950,21350,20150,109,6200,500,14940,50,1,21756789,4602,-33.95,1.87,12,0.03,-623.00,11322.00,41486,20240611,-49.02,14066,20241209,50.36,24050,-12.06,20250225,15310,38.15,20250102,41850,-49.46,20240611,14190,49.05,20241209,3.47,N,036810,500,108 억,,703405,N,N,881,N,00,N 20250313,160433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,-650,5,-3.04,4726040175,223051,75.80,21900,21950,20750,27800,15000,21400,21189.22,3.32,0,-40891,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4515,-33.31,1.83,12,1.03,-623.00,11322.00,41486,20240611,-49.98,14066,20241209,47.52,24050,-13.72,20250225,15310,35.53,20250102,41850,-50.42,20240611,14190,46.23,20241209,3.53,N,036810,500,108 억,,721563,N,N,881,N,00,N 20250313,150434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20950,-450,5,-2.10,3956871900,186031,63.22,21900,21950,20850,27800,15000,21400,21269.96,3.32,0,-30877,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4558,-33.63,1.85,12,0.86,-623.00,11322.00,41486,20240611,-49.50,14066,20241209,48.94,24050,-12.89,20250225,15310,36.84,20250102,41850,-49.94,20240611,14190,47.64,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N 20250313,140433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,-300,5,-1.40,3637691425,170783,58.04,21900,21950,20850,27800,15000,21400,21300.08,3.32,0,-30616,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4591,-33.87,1.86,12,0.78,-623.00,11322.00,41486,20240611,-49.14,14066,20241209,50.01,24050,-12.27,20250225,15310,37.82,20250102,41850,-49.58,20240611,14190,48.70,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N diff --git a/036830/price/prices-20250301.csv b/036830/price/prices-20250301.csv index b061b77dd780..85b4acffd2f7 100644 --- a/036830/price/prices-20250301.csv +++ b/036830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31750,1050,2,3.42,1588729500,50188,89.84,31000,32100,30650,39900,21500,30700,31655.55,4.68,0,14791,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6656,7.31,0.53,12,0.24,4342.00,59491.00,93200,20240610,-65.93,30000,20250311,5.83,40050,-20.72,20250109,30000,5.83,20250311,93200,-65.93,20240610,30000,5.83,20250311,1.38,N,036830,500,104 억,,980353,N,N,35,N,00,N +20250314,150439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,950,2,3.09,1456173575,46002,82.34,31000,32100,30650,39900,21500,30700,31654.57,4.68,0,14770,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6635,7.29,0.53,12,0.22,4342.00,59491.00,93200,20240610,-66.04,30000,20250311,5.50,40050,-20.97,20250109,30000,5.50,20250311,93200,-66.04,20240610,30000,5.50,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,140436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32000,1300,2,4.23,1322346325,41790,74.81,31000,32100,30650,39900,21500,30700,31642.65,4.68,0,14601,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6708,7.37,0.54,12,0.20,4342.00,59491.00,93200,20240610,-65.67,30000,20250311,6.67,40050,-20.10,20250109,30000,6.67,20250311,93200,-65.67,20240610,30000,6.67,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,130436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31900,1200,2,3.91,1151809675,36457,65.26,31000,32075,30650,39900,21500,30700,31593.65,4.68,0,12856,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6688,7.35,0.54,12,0.17,4342.00,59491.00,93200,20240610,-65.77,30000,20250311,6.33,40050,-20.35,20250109,30000,6.33,20250311,93200,-65.77,20240610,30000,6.33,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,120438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31950,1250,2,4.07,996631200,31608,56.58,31000,31950,30650,39900,21500,30700,31530.98,4.68,0,12023,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6698,7.36,0.54,12,0.15,4342.00,59491.00,93200,20240610,-65.72,30000,20250311,6.50,40050,-20.22,20250109,30000,6.50,20250311,93200,-65.72,20240610,30000,6.50,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,110435,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31750,1050,2,3.42,754222475,23980,42.92,31000,31750,30650,39900,21500,30700,31452.15,4.68,0,7870,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6656,7.31,0.53,12,0.11,4342.00,59491.00,93200,20240610,-65.93,30000,20250311,5.83,40050,-20.72,20250109,30000,5.83,20250311,93200,-65.93,20240610,30000,5.83,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,100437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31400,700,2,2.28,391257975,12466,22.31,31000,31650,30650,39900,21500,30700,31386.01,4.68,0,6591,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6583,7.23,0.53,12,0.06,4342.00,59491.00,93200,20240610,-66.31,30000,20250311,4.67,40050,-21.60,20250109,30000,4.67,20250311,93200,-66.31,20240610,30000,4.67,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N +20250314,090438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31050,350,2,1.14,31230600,1008,1.80,31000,31100,30650,39900,21500,30700,30982.74,4.68,0,427,32566,31632,31166,30232,29766,31400,30000,105,9200,500,21490,50,1,20964056,6509,7.15,0.52,12,0.00,4342.00,59491.00,93200,20240610,-66.68,30000,20250311,3.50,40050,-22.47,20250109,30000,3.50,20250311,93200,-66.68,20240610,30000,3.50,20250311,1.38,N,036830,500,104 억,,980353,N,N,29,N,00,N 20250313,160433,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30700,-950,5,-3.00,1723858550,55516,140.58,31950,32100,30700,41100,22200,31650,31052.55,4.71,0,-18058,32583,32116,31433,30966,30283,32350,31200,105,9450,500,22150,50,1,20964056,6436,7.07,0.52,12,0.26,4342.00,59491.00,93200,20240610,-67.06,30000,20250311,2.33,40050,-23.35,20250109,30000,2.33,20250311,93200,-67.06,20240610,30000,2.33,20250311,1.40,N,036830,500,104 억,,986989,N,N,23,N,00,N 20250313,150434,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30850,-800,5,-2.53,1242301100,39850,100.91,31950,32100,30800,41100,22200,31650,31174.43,4.71,0,-13807,32583,32116,31433,30966,30283,32350,31200,105,9450,500,22150,50,1,20964056,6467,7.11,0.52,12,0.19,4342.00,59491.00,93200,20240610,-66.90,30000,20250311,2.83,40050,-22.97,20250109,30000,2.83,20250311,93200,-66.90,20240610,30000,2.83,20250311,1.40,N,036830,500,104 억,,986989,N,N,164,N,00,N 20250313,140434,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30850,-800,5,-2.53,1104383725,35381,89.59,31950,32100,30850,41100,22200,31650,31214.03,4.71,0,-11378,32583,32116,31433,30966,30283,32350,31200,105,9450,500,22150,50,1,20964056,6467,7.11,0.52,12,0.17,4342.00,59491.00,93200,20240610,-66.90,30000,20250311,2.83,40050,-22.97,20250109,30000,2.83,20250311,93200,-66.90,20240610,30000,2.83,20250311,1.40,N,036830,500,104 억,,986989,N,N,164,N,00,N diff --git a/036890/price/prices-20250301.csv b/036890/price/prices-20250301.csv index 9bdcb1ebbcb1..8d100645a2de 100644 --- a/036890/price/prices-20250301.csv +++ b/036890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-110,5,-1.09,1584090000,158862,59.76,10070,10070,9880,13110,7070,10090,9971.43,7.00,0,-35470,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2244,7.90,0.91,12,0.71,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,150439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10010,-80,5,-0.79,1455736500,146017,54.93,10070,10070,9880,13110,7070,10090,9969.58,7.00,0,-37010,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2250,7.92,0.91,12,0.65,1264.00,11023.00,10800,20250306,-7.31,7400,20240805,35.27,10800,-7.31,20250306,8690,15.19,20250102,10800,-7.31,20250306,7400,35.27,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,140436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-100,5,-0.99,1308952915,131324,49.40,10070,10070,9880,13110,7070,10090,9967.29,7.00,0,-33918,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2246,7.90,0.91,12,0.58,1264.00,11023.00,10800,20250306,-7.50,7400,20240805,35.00,10800,-7.50,20250306,8690,14.96,20250102,10800,-7.50,20250306,7400,35.00,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,130436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-110,5,-1.09,1220687685,122484,46.08,10070,10070,9880,13110,7070,10090,9966.03,7.00,0,-32567,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2244,7.90,0.91,12,0.54,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,120438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-110,5,-1.09,1168847705,117288,44.12,10070,10070,9880,13110,7070,10090,9965.55,7.00,0,-29950,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2244,7.90,0.91,12,0.52,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,110436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9930,-160,5,-1.59,1039046430,104262,39.22,10070,10070,9880,13110,7070,10090,9965.64,7.00,0,-29614,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2232,7.86,0.90,12,0.46,1264.00,11023.00,10800,20250306,-8.06,7400,20240805,34.19,10800,-8.06,20250306,8690,14.27,20250102,10800,-8.06,20250306,7400,34.19,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,100438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-90,5,-0.89,523080090,52277,19.67,10070,10070,9960,13110,7070,10090,10005.82,7.00,0,-11249,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2248,7.91,0.91,12,0.23,1264.00,11023.00,10800,20250306,-7.41,7400,20240805,35.14,10800,-7.41,20250306,8690,15.07,20250102,10800,-7.41,20250306,7400,35.14,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N +20250314,090438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10050,-40,5,-0.40,76732030,7657,2.88,10070,10070,10000,13110,7070,10090,10020.53,7.00,0,1398,10443,10266,10103,9926,9763,10185,9845,112,3020,500,7460,10,1,22482268,2259,7.95,0.91,12,0.03,1264.00,11023.00,10800,20250306,-6.94,7400,20240805,35.81,10800,-6.94,20250306,8690,15.65,20250102,10800,-6.94,20250306,7400,35.81,20240805,2.55,N,036890,500,112 억,,1572768,N,N,0,N,00,N 20250313,160434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10090,-10,5,-0.10,2605250455,256803,32.65,10120,10280,9940,13130,7070,10100,10145.06,6.78,0,-5448,10980,10540,10160,9720,9340,10350,9530,112,3030,500,7470,10,1,22482268,2268,7.98,0.92,12,1.14,1264.00,11023.00,10800,20250306,-6.57,7400,20240805,36.35,10800,-6.57,20250306,8690,16.11,20250102,10800,-6.57,20250306,7400,36.35,20240805,2.55,N,036890,500,112 억,,1524008,N,N,3602,N,00,N 20250313,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10080,-20,5,-0.20,2494840610,245830,31.26,10120,10280,9940,13130,7070,10100,10148.66,6.78,0,-4252,10980,10540,10160,9720,9340,10350,9530,112,3030,500,7470,10,1,22482268,2266,7.97,0.91,12,1.09,1264.00,11023.00,10800,20250306,-6.67,7400,20240805,36.22,10800,-6.67,20250306,8690,16.00,20250102,10800,-6.67,20250306,7400,36.22,20240805,2.55,N,036890,500,112 억,,1524008,N,N,3602,N,00,N 20250313,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10150,50,2,0.50,2220407030,218609,27.80,10120,10280,9940,13130,7070,10100,10157.00,6.78,0,7331,10980,10540,10160,9720,9340,10350,9530,112,3030,500,7470,10,1,22482268,2282,8.03,0.92,12,0.97,1264.00,11023.00,10800,20250306,-6.02,7400,20240805,37.16,10800,-6.02,20250306,8690,16.80,20250102,10800,-6.02,20250306,7400,37.16,20240805,2.55,N,036890,500,112 억,,1524008,N,N,3602,N,00,N diff --git a/036930/price/prices-20250301.csv b/036930/price/prices-20250301.csv index c5b99e49b917..b16e65bd8aed 100644 --- a/036930/price/prices-20250301.csv +++ b/036930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,700,2,2.11,10875784700,320918,56.70,33600,34200,33300,43050,23250,33150,33889.72,18.04,0,26615,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16000,48.01,3.07,12,0.68,705.00,11017.00,41450,20240408,-18.34,22050,20240909,53.51,40000,-15.38,20250219,28750,17.74,20250102,41450,-18.34,20240408,22050,53.51,20240909,1.98,N,036930,500,241 억,,8527878,N,N,7066,N,00,N +20250314,150439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,700,2,2.11,9945301525,293450,51.85,33600,34200,33300,43050,23250,33150,33891.00,18.04,0,26864,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16000,48.01,3.07,12,0.62,705.00,11017.00,41450,20240408,-18.34,22050,20240909,53.51,40000,-15.38,20250219,28750,17.74,20250102,41450,-18.34,20240408,22050,53.51,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,140436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33950,800,2,2.41,8750543150,258248,45.63,33600,34200,33300,43050,23250,33150,33884.31,18.04,0,29349,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16048,48.16,3.08,12,0.55,705.00,11017.00,41450,20240408,-18.09,22050,20240909,53.97,40000,-15.12,20250219,28750,18.09,20250102,41450,-18.09,20240408,22050,53.97,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,130436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34000,850,2,2.56,7947995875,234575,41.45,33600,34200,33300,43050,23250,33150,33882.59,18.04,0,27281,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16071,48.23,3.09,12,0.50,705.00,11017.00,41450,20240408,-17.97,22050,20240909,54.20,40000,-15.00,20250219,28750,18.26,20250102,41450,-17.97,20240408,22050,54.20,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,120439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,900,2,2.71,7059092150,208427,36.83,33600,34200,33300,43050,23250,33150,33868.47,18.04,0,20518,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16095,48.30,3.09,12,0.44,705.00,11017.00,41450,20240408,-17.85,22050,20240909,54.42,40000,-14.88,20250219,28750,18.43,20250102,41450,-17.85,20240408,22050,54.42,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,110436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,700,2,2.11,6269547950,185200,32.72,33600,34200,33300,43050,23250,33150,33852.91,18.04,0,16963,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,16000,48.01,3.07,12,0.39,705.00,11017.00,41450,20240408,-18.34,22050,20240909,53.51,40000,-15.38,20250219,28750,17.74,20250102,41450,-18.34,20240408,22050,53.51,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,100438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33750,600,2,1.81,5128188200,151399,26.75,33600,34200,33300,43050,23250,33150,33872.08,18.04,0,16661,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,15953,47.87,3.06,12,0.32,705.00,11017.00,41450,20240408,-18.58,22050,20240909,53.06,40000,-15.62,20250219,28750,17.39,20250102,41450,-18.58,20240408,22050,53.06,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N +20250314,090439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,300,2,0.90,406096100,12124,2.14,33600,33600,33300,43050,23250,33150,33495.68,18.04,0,-58,34816,33982,33516,32682,32216,33750,32450,241,9900,500,23860,50,1,47268321,15811,47.45,3.04,12,0.03,705.00,11017.00,41450,20240408,-19.30,22050,20240909,51.70,40000,-16.38,20250219,28750,16.35,20250102,41450,-19.30,20240408,22050,51.70,20240909,1.98,N,036930,500,241 억,,8527878,N,N,1239,N,00,N 20250313,160434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,0,3,0.00,18972489925,563008,153.23,33800,34350,33050,43050,23250,33150,33699.81,18.08,0,-59885,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15669,47.02,3.01,12,1.19,705.00,11017.00,41450,20240408,-20.02,22050,20240909,50.34,40000,-17.12,20250219,28750,15.30,20250102,41450,-20.02,20240408,22050,50.34,20240909,2.02,N,036930,500,241 억,,8546638,N,N,1218,N,00,N 20250313,150435,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,50,2,0.15,16188806525,479045,130.38,33800,34350,33050,43050,23250,33150,33793.92,18.08,0,-53528,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15693,47.09,3.01,12,1.01,705.00,11017.00,41450,20240408,-19.90,22050,20240909,50.57,40000,-17.00,20250219,28750,15.48,20250102,41450,-19.90,20240408,22050,50.57,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N 20250313,140434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33250,100,2,0.30,14808301650,437431,119.05,33800,34350,33250,43050,23250,33150,33852.89,18.08,0,-55941,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15717,47.16,3.02,12,0.93,705.00,11017.00,41450,20240408,-19.78,22050,20240909,50.79,40000,-16.88,20250219,28750,15.65,20250102,41450,-19.78,20240408,22050,50.79,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N diff --git a/037030/price/prices-20250301.csv b/037030/price/prices-20250301.csv index ff7256475a73..34d5a2d3c792 100644 --- a/037030/price/prices-20250301.csv +++ b/037030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,10,2,0.41,141285847,57986,42.04,2410,2460,2400,3155,1705,2430,2436.55,0.67,0,5966,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,534,-244.00,0.54,12,0.27,-10.00,4549.00,3025,20240402,-19.34,1950,20241210,25.13,2670,-8.61,20250224,2200,10.91,20250203,3025,-19.34,20240402,1950,25.13,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,25,2,1.03,124772737,51233,37.15,2410,2460,2400,3155,1705,2430,2435.40,0.67,0,6068,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,537,-245.50,0.54,12,0.23,-10.00,4549.00,3025,20240402,-18.84,1950,20241210,25.90,2670,-8.05,20250224,2200,11.59,20250203,3025,-18.84,20240402,1950,25.90,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,25,2,1.03,118403587,48633,35.26,2410,2460,2400,3155,1705,2430,2434.63,0.67,0,6127,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,537,-245.50,0.54,12,0.22,-10.00,4549.00,3025,20240402,-18.84,1950,20241210,25.90,2670,-8.05,20250224,2200,11.59,20250203,3025,-18.84,20240402,1950,25.90,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,25,2,1.03,116399882,47817,34.67,2410,2460,2400,3155,1705,2430,2434.28,0.67,0,5337,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,537,-245.50,0.54,12,0.22,-10.00,4549.00,3025,20240402,-18.84,1950,20241210,25.90,2670,-8.05,20250224,2200,11.59,20250203,3025,-18.84,20240402,1950,25.90,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,10,2,0.41,101138285,41583,30.15,2410,2460,2400,3155,1705,2430,2432.20,0.67,0,4345,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,534,-244.00,0.54,12,0.19,-10.00,4549.00,3025,20240402,-19.34,1950,20241210,25.13,2670,-8.61,20250224,2200,10.91,20250203,3025,-19.34,20240402,1950,25.13,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,10,2,0.41,91788045,37746,27.37,2410,2460,2400,3155,1705,2430,2431.73,0.67,0,4086,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,534,-244.00,0.54,12,0.17,-10.00,4549.00,3025,20240402,-19.34,1950,20241210,25.13,2670,-8.61,20250224,2200,10.91,20250203,3025,-19.34,20240402,1950,25.13,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,25,2,1.03,46697465,19211,13.93,2410,2460,2400,3155,1705,2430,2430.77,0.67,0,2675,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,537,-245.50,0.54,12,0.09,-10.00,4549.00,3025,20240402,-18.84,1950,20241210,25.90,2670,-8.05,20250224,2200,11.59,20250203,3025,-18.84,20240402,1950,25.90,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N +20250314,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-25,5,-1.03,12475105,5177,3.75,2410,2420,2400,3155,1705,2430,2409.71,0.67,0,1133,2576,2502,2456,2382,2336,2480,2360,219,725,1000,1650,5,1,21878974,526,-240.50,0.53,12,0.02,-10.00,4549.00,3025,20240402,-20.50,1950,20241210,23.33,2670,-9.93,20250224,2200,9.32,20250203,3025,-20.50,20240402,1950,23.33,20241210,2.59,N,037030,1000,218 억,,146898,N,N,0,N,00,N 20250313,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,-80,5,-3.19,338115886,137013,34.24,2505,2530,2410,3260,1760,2510,2467.78,0.64,0,-8969,2613,2561,2513,2461,2413,2537,2437,219,750,1000,1700,5,1,21878974,532,-243.00,0.53,12,0.63,-10.00,4549.00,3025,20240402,-19.67,1950,20241210,24.62,2670,-8.99,20250224,2200,10.45,20250203,3025,-19.67,20240402,1950,24.62,20241210,2.40,N,037030,1000,218 억,,140343,N,N,0,N,00,N 20250313,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-85,5,-3.39,316065221,127894,31.96,2505,2530,2415,3260,1760,2510,2471.31,0.64,0,-9413,2613,2561,2513,2461,2413,2537,2437,219,750,1000,1700,5,1,21878974,531,-242.50,0.53,12,0.58,-10.00,4549.00,3025,20240402,-19.83,1950,20241210,24.36,2670,-9.18,20250224,2200,10.23,20250203,3025,-19.83,20240402,1950,24.36,20241210,2.40,N,037030,1000,218 억,,140343,N,N,0,N,00,N 20250313,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-65,5,-2.59,265533806,107089,26.76,2505,2530,2440,3260,1760,2510,2479.56,0.64,0,-12246,2613,2561,2513,2461,2413,2537,2437,219,750,1000,1700,5,1,21878974,535,-244.50,0.54,12,0.49,-10.00,4549.00,3025,20240402,-19.17,1950,20241210,25.38,2670,-8.43,20250224,2200,11.14,20250203,3025,-19.17,20240402,1950,25.38,20241210,2.40,N,037030,1000,218 억,,140343,N,N,0,N,00,N diff --git a/037070/price/prices-20250301.csv b/037070/price/prices-20250301.csv index 86ff19f147c0..bcc43f051355 100644 --- a/037070/price/prices-20250301.csv +++ b/037070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,40,2,0.72,168058920,30549,78.72,5510,5560,5400,7170,3870,5520,5501.29,0.73,0,2600,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1112,142.56,1.08,12,0.15,39.00,5160.00,12130,20240624,-54.16,4440,20241209,25.23,5710,-2.63,20250113,4600,20.87,20250102,12130,-54.16,20240624,4440,25.23,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,10,2,0.18,158342700,28798,74.21,5510,5560,5400,7170,3870,5520,5498.39,0.73,0,2290,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1106,141.79,1.07,12,0.14,39.00,5160.00,12130,20240624,-54.41,4440,20241209,24.55,5710,-3.15,20250113,4600,20.22,20250102,12130,-54.41,20240624,4440,24.55,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,20,2,0.36,150866670,27447,70.73,5510,5560,5400,7170,3870,5520,5496.65,0.73,0,2463,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1108,142.05,1.07,12,0.14,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,30,2,0.54,145492690,26477,68.23,5510,5560,5400,7170,3870,5520,5495.05,0.73,0,2570,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1110,142.31,1.08,12,0.13,39.00,5160.00,12130,20240624,-54.25,4440,20241209,25.00,5710,-2.80,20250113,4600,20.65,20250102,12130,-54.25,20240624,4440,25.00,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-30,5,-0.54,100281760,18311,47.19,5510,5560,5400,7170,3870,5520,5476.57,0.73,0,2767,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1098,140.77,1.06,12,0.09,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-20,5,-0.36,38020750,6914,17.82,5510,5560,5400,7170,3870,5520,5499.07,0.73,0,-2288,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1100,141.03,1.07,12,0.03,39.00,5160.00,12130,20240624,-54.66,4440,20241209,23.87,5710,-3.68,20250113,4600,19.57,20250102,12130,-54.66,20240624,4440,23.87,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,20,2,0.36,28417800,5174,13.33,5510,5560,5400,7170,3870,5520,5492.39,0.73,0,-1117,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1108,142.05,1.07,12,0.03,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N +20250314,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,40,2,0.72,4975060,903,2.33,5510,5560,5480,7170,3870,5520,5509.40,0.73,0,-48,5706,5612,5536,5442,5366,5575,5405,100,1650,500,3970,10,1,20000000,1112,142.56,1.08,12,0.00,39.00,5160.00,12130,20240624,-54.16,4440,20241209,25.23,5710,-2.63,20250113,4600,20.87,20250102,12130,-54.16,20240624,4440,25.23,20241209,1.31,N,037070,500,100 억,,146603,N,N,0,N,00,N 20250313,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-10,5,-0.18,214649320,38761,80.00,5540,5630,5460,7180,3880,5530,5537.77,0.75,0,-5369,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1104,141.54,1.07,12,0.19,39.00,5160.00,12130,20240624,-54.49,4440,20241209,24.32,5710,-3.33,20250113,4600,20.00,20250102,12130,-54.49,20240624,4440,24.32,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N 20250313,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,197872590,35719,73.72,5540,5630,5460,7180,3880,5530,5539.70,0.75,0,-6302,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1108,142.05,1.07,12,0.18,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N 20250313,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,180598330,32601,67.28,5540,5630,5460,7180,3880,5530,5539.66,0.75,0,-5613,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1108,142.05,1.07,12,0.16,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N diff --git a/037230/price/prices-20250301.csv b/037230/price/prices-20250301.csv index 97bb5eb75233..6f41942ecbf7 100644 --- a/037230/price/prices-20250301.csv +++ b/037230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,0,3,0.00,6150333,3677,75.27,1676,1676,1671,2175,1174,1676,1672.65,0.22,0,83,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,499,12.23,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,150440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,0,3,0.00,4797907,2870,58.75,1676,1676,1671,2175,1174,1676,1671.74,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,499,12.23,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,140437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,0,3,0.00,4786187,2863,58.61,1676,1676,1671,2175,1174,1676,1671.74,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,499,12.23,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,130437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,-4,5,-0.24,3209481,1920,39.30,1676,1676,1671,2175,1174,1676,1671.60,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,498,12.20,0.46,12,0.01,137.00,3618.00,2230,20240618,-25.02,1582,20241210,5.69,1812,-7.73,20250109,1627,2.77,20250203,2230,-25.02,20240618,1582,5.69,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,120439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,-4,5,-0.24,3199449,1914,39.18,1676,1676,1671,2175,1174,1676,1671.60,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,498,12.20,0.46,12,0.01,137.00,3618.00,2230,20240618,-25.02,1582,20241210,5.69,1812,-7.73,20250109,1627,2.77,20250203,2230,-25.02,20240618,1582,5.69,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,110437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1671,-5,5,-0.30,1498352,896,18.34,1676,1676,1671,2175,1174,1676,1672.27,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,498,12.20,0.46,12,0.00,137.00,3618.00,2230,20240618,-25.07,1582,20241210,5.63,1812,-7.78,20250109,1627,2.70,20250203,2230,-25.07,20240618,1582,5.63,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,100439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,-4,5,-0.24,632629,378,7.74,1676,1676,1672,2175,1174,1676,1673.62,0.22,0,-20,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,498,12.20,0.46,12,0.00,137.00,3618.00,2230,20240618,-25.02,1582,20241210,5.69,1812,-7.73,20250109,1627,2.77,20250203,2230,-25.02,20240618,1582,5.69,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N +20250314,090439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,0,3,0.00,167600,100,2.05,1676,1676,1676,2175,1174,1676,1676.00,0.22,0,-15,1696,1686,1675,1665,1654,1680,1659,149,499,500,1200,1,1,29800327,499,12.23,0.46,12,0.00,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,66419,N,N,0,N,00,N 20250313,160435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,-7,5,-0.42,8189354,4884,64.82,1685,1685,1664,2185,1179,1683,1676.77,0.05,0,124,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.23,0.46,12,0.02,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N 20250313,150436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,-11,5,-0.65,7218975,4304,57.12,1685,1685,1664,2185,1179,1683,1677.27,0.05,0,107,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,498,12.20,0.46,12,0.01,137.00,3618.00,2230,20240618,-25.02,1582,20241210,5.69,1812,-7.73,20250109,1627,2.77,20250203,2230,-25.02,20240618,1582,5.69,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N 20250313,140435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1673,-10,5,-0.59,7210619,4299,57.05,1685,1685,1664,2185,1179,1683,1677.28,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.21,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.98,1582,20241210,5.75,1812,-7.67,20250109,1627,2.83,20250203,2230,-24.98,20240618,1582,5.75,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N diff --git a/037270/price/prices-20250301.csv b/037270/price/prices-20250301.csv index 6efacdb4c6e1..b5b14af1fe83 100644 --- a/037270/price/prices-20250301.csv +++ b/037270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,80,2,1.58,4054726155,789868,80.36,5060,5200,5030,6570,3550,5060,5133.43,1.38,0,65459,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3260,15.12,2.00,12,1.25,340.00,2564.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.08,N,037270,500,323 억,,874428,N,N,4426,N,00,N +20250314,150441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,90,2,1.78,3747201795,730033,74.28,5060,5200,5030,6570,3550,5060,5132.94,1.38,0,59473,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3267,15.15,2.01,12,1.15,340.00,2564.00,7130,20241028,-27.77,2345,20240909,119.62,6400,-19.53,20250228,3570,44.26,20250102,7130,-27.77,20241028,2345,119.62,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,140437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,100,2,1.98,3273518065,637996,64.91,5060,5200,5030,6570,3550,5060,5130.96,1.38,0,56707,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3273,15.18,2.01,12,1.01,340.00,2564.00,7130,20241028,-27.63,2345,20240909,120.04,6400,-19.38,20250228,3570,44.54,20250102,7130,-27.63,20241028,2345,120.04,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,130437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,100,2,1.98,2915718535,568704,57.86,5060,5200,5030,6570,3550,5060,5126.97,1.38,0,37535,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3273,15.18,2.01,12,0.90,340.00,2564.00,7130,20241028,-27.63,2345,20240909,120.04,6400,-19.38,20250228,3570,44.54,20250102,7130,-27.63,20241028,2345,120.04,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,120440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,80,2,1.58,2486719910,485809,49.43,5060,5180,5030,6570,3550,5060,5118.74,1.38,0,27767,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3260,15.12,2.00,12,0.77,340.00,2564.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,110437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,70,2,1.38,1885102450,369164,37.56,5060,5170,5030,6570,3550,5060,5106.43,1.38,0,13771,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3254,15.09,2.00,12,0.58,340.00,2564.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,100439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,30,2,0.59,929533615,182759,18.59,5060,5140,5030,6570,3550,5060,5086.14,1.38,0,5028,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3229,14.97,1.99,12,0.29,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N +20250314,090440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,40,2,0.79,111802645,22107,2.25,5060,5100,5030,6570,3550,5060,5057.32,1.38,0,5182,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3235,15.00,1.99,12,0.03,340.00,2564.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N 20250313,160435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-130,5,-2.50,4940588950,969681,60.29,5220,5220,5030,6740,3640,5190,5095.06,1.45,0,-59303,5430,5310,5160,5040,4890,5370,5100,323,1550,500,3210,10,1,63429410,3210,14.88,1.97,12,1.53,340.00,2564.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.05,N,037270,500,323 억,,921103,N,N,2080,N,00,N 20250313,150436,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5070,-120,5,-2.31,4596684220,901511,56.06,5220,5220,5030,6740,3640,5190,5098.83,1.45,0,-66862,5430,5310,5160,5040,4890,5370,5100,323,1550,500,3210,10,1,63429410,3216,14.91,1.98,12,1.42,340.00,2564.00,7130,20241028,-28.89,2345,20240909,116.20,6400,-20.78,20250228,3570,42.02,20250102,7130,-28.89,20241028,2345,116.20,20240909,4.05,N,037270,500,323 억,,921103,N,N,76,N,00,N 20250313,140435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-100,5,-1.93,4124558245,808159,50.25,5220,5220,5030,6740,3640,5190,5103.61,1.45,0,-44906,5430,5310,5160,5040,4890,5370,5100,323,1550,500,3210,10,1,63429410,3229,14.97,1.99,12,1.27,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.05,N,037270,500,323 억,,921103,N,N,76,N,00,N diff --git a/037330/price/prices-20250301.csv b/037330/price/prices-20250301.csv index 3cfd6a7f063b..5f4416ec121e 100644 --- a/037330/price/prices-20250301.csv +++ b/037330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,0,3,0.00,22033254,16357,747.58,1345,1355,1341,1758,948,1353,1347.02,3.40,0,-471,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.04,364.00,4568.00,2195,20240304,-38.36,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,0,3,0.00,21129450,15689,717.05,1345,1355,1341,1758,948,1353,1346.77,3.40,0,20,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.04,364.00,4568.00,2195,20240304,-38.36,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-1,5,-0.07,12285939,9124,417.00,1345,1355,1341,1758,948,1353,1346.55,3.40,0,1,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,593,3.71,0.30,12,0.02,364.00,4568.00,2195,20240304,-38.41,1300,20241209,4.00,1531,-11.69,20250210,1302,3.84,20250203,2105,-35.77,20240319,1300,4.00,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-6,5,-0.44,12139923,9016,412.07,1345,1355,1341,1758,948,1353,1346.49,3.40,0,1,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,591,3.70,0.29,12,0.02,364.00,4568.00,2195,20240304,-38.63,1300,20241209,3.62,1531,-12.02,20250210,1302,3.46,20250203,2105,-36.01,20240319,1300,3.62,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-3,5,-0.22,10450563,7764,354.84,1345,1355,1341,1758,948,1353,1346.03,3.40,0,1,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,592,3.71,0.30,12,0.02,364.00,4568.00,2195,20240304,-38.50,1300,20241209,3.85,1531,-11.82,20250210,1302,3.69,20250203,2105,-35.87,20240319,1300,3.85,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-3,5,-0.22,7717649,5736,262.16,1345,1355,1341,1758,948,1353,1345.48,3.40,0,1,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,592,3.71,0.30,12,0.01,364.00,4568.00,2195,20240304,-38.50,1300,20241209,3.85,1531,-11.82,20250210,1302,3.69,20250203,2105,-35.87,20240319,1300,3.85,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-1,5,-0.07,2801329,2082,95.16,1345,1355,1341,1758,948,1353,1345.50,3.40,0,-10,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,593,3.71,0.30,12,0.00,364.00,4568.00,2195,20240304,-38.41,1300,20241209,4.00,1531,-11.69,20250210,1302,3.84,20250203,2105,-35.77,20240319,1300,4.00,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N +20250314,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,2,2,0.15,102230,76,3.47,1345,1355,1345,1758,948,1353,1345.13,3.40,0,-11,1364,1358,1353,1347,1342,1361,1350,219,405,500,860,1,1,43885224,595,3.72,0.30,12,0.00,364.00,4568.00,2195,20240304,-38.27,1300,20241209,4.23,1531,-11.50,20250210,1302,4.07,20250203,2105,-35.63,20240319,1300,4.23,20241209,1.29,N,037330,500,219 억,,1493768,N,N,0,N,00,N 20250313,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,3,2,0.22,2962263,2188,16.76,1348,1359,1348,1755,945,1350,1353.87,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.60,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N 20250313,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,2958204,2185,16.73,1348,1359,1348,1755,945,1350,1353.87,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N 20250313,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,2943288,2174,16.65,1348,1359,1348,1755,945,1350,1353.86,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N diff --git a/037350/price/prices-20250301.csv b/037350/price/prices-20250301.csv index 997e989a01eb..fab461e68c65 100644 --- a/037350/price/prices-20250301.csv +++ b/037350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,25,2,0.62,63844576,15772,34.84,4035,4090,4030,5240,2825,4035,4047.97,3.23,0,37,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,628,15.74,0.23,12,0.10,258.00,17326.00,5950,20240822,-31.76,3465,20240805,17.17,5030,-19.28,20250107,3965,2.40,20250205,5950,-31.76,20240822,3465,17.17,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,20,2,0.50,57979756,14324,31.64,4035,4090,4030,5240,2825,4035,4047.73,3.23,0,-190,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.72,0.23,12,0.09,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,20,2,0.50,50172341,12396,27.38,4035,4090,4030,5240,2825,4035,4047.46,3.23,0,-1044,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.72,0.23,12,0.08,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,130438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,20,2,0.50,44904400,11098,24.52,4035,4090,4030,5240,2825,4035,4046.17,3.23,0,-1342,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.72,0.23,12,0.07,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,120440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,20,2,0.50,33561685,8297,18.33,4035,4090,4030,5240,2825,4035,4045.04,3.23,0,-2987,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.72,0.23,12,0.05,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,110438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,15,2,0.37,21106585,5228,11.55,4035,4090,4030,5240,2825,4035,4037.22,3.23,0,-1451,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.70,0.23,12,0.03,258.00,17326.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3965,2.14,20250205,5950,-31.93,20240822,3465,16.88,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,20,2,0.50,15356245,3805,8.41,4035,4090,4030,5240,2825,4035,4035.81,3.23,0,-319,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,627,15.72,0.23,12,0.02,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N +20250314,090440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4035,0,3,0.00,984540,244,0.54,4035,4035,4035,5240,2825,4035,4035.00,3.23,0,-36,4131,4082,4051,4002,3971,4067,3987,77,1205,500,2900,5,1,15470000,624,15.64,0.23,12,0.00,258.00,17326.00,5950,20240822,-32.18,3465,20240805,16.45,5030,-19.78,20250107,3965,1.77,20250205,5950,-32.18,20240822,3465,16.45,20240805,2.24,N,037350,500,77 억,,499628,N,N,0,N,00,N 20250313,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4035,-20,5,-0.49,182318858,45154,150.63,4075,4100,4020,5270,2840,4055,4037.71,3.27,0,-7619,4111,4082,4046,4017,3981,4097,4032,77,1215,500,2910,5,1,15470000,624,15.64,0.23,12,0.29,258.00,17326.00,5950,20240822,-32.18,3465,20240805,16.45,5030,-19.78,20250107,3965,1.77,20250205,5950,-32.18,20240822,3465,16.45,20240805,2.27,N,037350,500,77 억,,506547,N,N,0,N,00,N 20250313,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,-25,5,-0.62,178966403,44323,147.86,4075,4100,4020,5270,2840,4055,4037.78,3.27,0,-7332,4111,4082,4046,4017,3981,4097,4032,77,1215,500,2910,5,1,15470000,623,15.62,0.23,12,0.29,258.00,17326.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3965,1.64,20250205,5950,-32.27,20240822,3465,16.31,20240805,2.27,N,037350,500,77 억,,506547,N,N,0,N,00,N 20250313,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,-10,5,-0.25,89478048,22082,73.67,4075,4100,4025,5270,2840,4055,4052.08,3.27,0,-7119,4111,4082,4046,4017,3981,4097,4032,77,1215,500,2910,5,1,15470000,626,15.68,0.23,12,0.14,258.00,17326.00,5950,20240822,-32.02,3465,20240805,16.74,5030,-19.58,20250107,3965,2.02,20250205,5950,-32.02,20240822,3465,16.74,20240805,2.27,N,037350,500,77 억,,506547,N,N,0,N,00,N diff --git a/037370/price/prices-20250301.csv b/037370/price/prices-20250301.csv index 68a834f8a3f5..7b88ba01ce87 100644 --- a/037370/price/prices-20250301.csv +++ b/037370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,160,2,2.67,64362740,10607,46.62,5935,6180,5850,7780,4200,5990,6067.92,2.20,0,2154,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,530,-6.65,0.89,12,0.12,-925.00,6940.00,10300,20240304,-40.29,5050,20241209,21.78,6370,-3.45,20250203,5570,10.41,20250103,10220,-39.82,20240412,5050,21.78,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,160,2,2.67,57032320,9409,41.35,5935,6180,5850,7780,4200,5990,6061.46,2.20,0,1948,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,530,-6.65,0.89,12,0.11,-925.00,6940.00,10300,20240304,-40.29,5050,20241209,21.78,6370,-3.45,20250203,5570,10.41,20250103,10220,-39.82,20240412,5050,21.78,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,130,2,2.17,56115930,9259,40.69,5935,6180,5850,7780,4200,5990,6060.69,2.20,0,1948,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,528,-6.62,0.88,12,0.11,-925.00,6940.00,10300,20240304,-40.58,5050,20241209,21.19,6370,-3.92,20250203,5570,9.87,20250103,10220,-40.12,20240412,5050,21.19,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,100,2,1.67,50368290,8322,36.58,5935,6170,5850,7780,4200,5990,6052.43,2.20,0,1607,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,525,-6.58,0.88,12,0.10,-925.00,6940.00,10300,20240304,-40.87,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10220,-40.41,20240412,5050,20.59,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,110,2,1.84,39084610,6477,28.47,5935,6100,5850,7780,4200,5990,6034.37,2.20,0,1479,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,526,-6.59,0.88,12,0.08,-925.00,6940.00,10300,20240304,-40.78,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,40,2,0.67,25098470,4173,18.34,5935,6080,5850,7780,4200,5990,6014.49,2.20,0,192,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,520,-6.52,0.87,12,0.05,-925.00,6940.00,10300,20240304,-41.46,5050,20241209,19.41,6370,-5.34,20250203,5570,8.26,20250103,10220,-41.00,20240412,5050,19.41,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,70,2,1.17,18890640,3145,13.82,5935,6080,5850,7780,4200,5990,6006.56,2.20,0,18,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,523,-6.55,0.87,12,0.04,-925.00,6940.00,10300,20240304,-41.17,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10220,-40.70,20240412,5050,20.00,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N +20250314,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,0,3,0.00,5597880,949,4.17,5935,5990,5850,7780,4200,5990,5898.71,2.20,0,0,6263,6126,6043,5906,5823,6085,5865,86,1790,1000,4190,10,1,8624972,517,-6.48,0.86,12,0.01,-925.00,6940.00,10300,20240304,-41.84,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10220,-41.39,20240412,5050,18.61,20241209,0.01,N,037370,1000,86 억,,189445,N,N,0,N,00,N 20250313,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-90,5,-1.48,136526080,22561,88.43,6080,6180,5960,7900,4260,6080,6051.42,2.16,0,2182,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.48,0.86,12,0.26,-925.00,6940.00,10310,20240229,-41.90,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10220,-41.39,20240412,5050,18.61,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N 20250313,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-80,5,-1.32,126696650,20927,82.03,6080,6180,5960,7900,4260,6080,6054.22,2.16,0,2409,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.49,0.86,12,0.24,-925.00,6940.00,10310,20240229,-41.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N 20250313,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-80,5,-1.32,112958070,18631,73.03,6080,6180,6000,7900,4260,6080,6062.91,2.16,0,2253,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.49,0.86,12,0.22,-925.00,6940.00,10310,20240229,-41.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N diff --git a/037400/price/prices-20250301.csv b/037400/price/prices-20250301.csv index 88aefa92cac6..68adcef4ebe8 100644 --- a/037400/price/prices-20250301.csv +++ b/037400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,7,2,0.64,20727711,18873,87.90,1091,1104,1091,1417,763,1090,1098.30,1.87,0,1995,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,288,5.77,0.21,12,0.07,190.00,5247.00,2040,20240402,-46.23,938,20241209,16.95,1333,-17.70,20250206,1007,8.94,20250204,2040,-46.23,20240402,938,16.95,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,7,2,0.64,20033310,18240,84.96,1091,1104,1091,1417,763,1090,1098.32,1.87,0,1993,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,288,5.77,0.21,12,0.07,190.00,5247.00,2040,20240402,-46.23,938,20241209,16.95,1333,-17.70,20250206,1007,8.94,20250204,2040,-46.23,20240402,938,16.95,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1096,6,2,0.55,19517293,17769,82.76,1091,1104,1091,1417,763,1090,1098.39,1.87,0,1987,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,287,5.77,0.21,12,0.07,190.00,5247.00,2040,20240402,-46.27,938,20241209,16.84,1333,-17.78,20250206,1007,8.84,20250204,2040,-46.27,20240402,938,16.84,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,13,2,1.19,17445433,15882,73.97,1091,1104,1091,1417,763,1090,1098.44,1.87,0,1568,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,289,5.81,0.21,12,0.06,190.00,5247.00,2040,20240402,-45.93,938,20241209,17.59,1333,-17.25,20250206,1007,9.53,20250204,2040,-45.93,20240402,938,17.59,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,11,2,1.01,7978202,7275,33.88,1091,1102,1091,1417,763,1090,1096.66,1.87,0,124,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,289,5.79,0.21,12,0.03,190.00,5247.00,2040,20240402,-46.03,938,20241209,17.38,1333,-17.40,20250206,1007,9.33,20250204,2040,-46.03,20240402,938,17.38,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,9,2,0.83,3827580,3500,16.30,1091,1100,1091,1417,763,1090,1093.59,1.87,0,-9,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,288,5.78,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,9,2,0.83,3337249,3054,14.22,1091,1099,1091,1417,763,1090,1092.75,1.87,0,-11,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,288,5.78,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N +20250314,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,4,2,0.37,2154776,1975,9.20,1091,1094,1091,1417,763,1090,1091.03,1.87,0,-100,1107,1098,1094,1085,1081,1096,1083,131,327,500,780,1,1,26223346,287,5.76,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.37,938,20241209,16.63,1333,-17.93,20250206,1007,8.64,20250204,2040,-46.37,20240402,938,16.63,20241209,0.75,N,037400,500,131 억,,489088,N,N,0,N,00,N 20250313,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-6,5,-0.55,23525211,21470,83.53,1096,1103,1090,1424,768,1096,1095.73,1.82,0,2117,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,286,5.74,0.21,12,0.08,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N 20250313,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1096,0,3,0.00,15691439,14284,55.57,1096,1103,1095,1424,768,1096,1098.53,1.82,0,2234,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,287,5.77,0.21,12,0.05,190.00,5247.00,2040,20240402,-46.27,938,20241209,16.84,1333,-17.78,20250206,1007,8.84,20250204,2040,-46.27,20240402,938,16.84,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N 20250313,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,3,2,0.27,11476619,10439,40.61,1096,1103,1095,1424,768,1096,1099.40,1.82,0,1873,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,288,5.78,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N diff --git a/037440/price/prices-20250301.csv b/037440/price/prices-20250301.csv index c527f674b680..ed09f23badd3 100644 --- a/037440/price/prices-20250301.csv +++ b/037440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,0,3,0.00,276809565,51956,46.63,5350,5380,5300,6910,3730,5320,5327.77,3.74,0,4683,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,741,11.98,0.93,12,0.37,444.00,5724.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4800,10.83,20250304,7440,-28.49,20240725,4250,25.18,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,150442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,0,3,0.00,253546605,47582,42.70,5350,5380,5300,6910,3730,5320,5328.62,3.74,0,3860,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,741,11.98,0.93,12,0.34,444.00,5724.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4800,10.83,20250304,7440,-28.49,20240725,4250,25.18,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,20,2,0.38,185525995,34814,31.24,5350,5380,5300,6910,3730,5320,5329.06,3.74,0,3200,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,743,12.03,0.93,12,0.25,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,130439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,30,2,0.56,163422875,30670,27.52,5350,5380,5300,6910,3730,5320,5328.43,3.74,0,3409,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,745,12.05,0.93,12,0.22,444.00,5724.00,7440,20240725,-28.09,4250,20241209,25.88,6040,-11.42,20250219,4800,11.46,20250304,7440,-28.09,20240725,4250,25.88,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,20,2,0.38,148998435,27966,25.10,5350,5380,5300,6910,3730,5320,5327.84,3.74,0,3487,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,743,12.03,0.93,12,0.20,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,110439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,10,2,0.19,114336895,21445,19.25,5350,5380,5310,6910,3730,5320,5331.63,3.74,0,3029,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,742,12.00,0.93,12,0.15,444.00,5724.00,7440,20240725,-28.36,4250,20241209,25.41,6040,-11.75,20250219,4800,11.04,20250304,7440,-28.36,20240725,4250,25.41,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,20,2,0.38,61487380,11509,10.33,5350,5380,5320,6910,3730,5320,5342.55,3.74,0,5086,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,743,12.03,0.93,12,0.08,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N +20250314,090441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,10,2,0.19,23563460,4408,3.96,5350,5360,5330,6910,3730,5320,5345.61,3.74,0,1736,5660,5490,5400,5230,5140,5445,5185,70,1590,500,3720,10,1,13922475,742,12.00,0.93,12,0.03,444.00,5724.00,7440,20240725,-28.36,4250,20241209,25.41,6040,-11.75,20250219,4800,11.04,20250304,7440,-28.36,20240725,4250,25.41,20241209,5.70,N,037440,500,69 억,,520642,N,N,0,N,00,N 20250313,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,597925585,110695,103.87,5380,5570,5310,6980,3760,5370,5401.58,3.38,0,11024,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,741,11.98,0.93,12,0.80,444.00,5724.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4800,10.83,20250304,7440,-28.49,20240725,4250,25.18,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N 20250313,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,0,3,0.00,576047235,106604,100.03,5380,5570,5310,6980,3760,5370,5403.62,3.38,0,10737,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,748,12.09,0.94,12,0.77,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N 20250313,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-10,5,-0.19,530729855,98098,92.05,5380,5570,5330,6980,3760,5370,5410.20,3.38,0,10882,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,746,12.07,0.94,12,0.70,444.00,5724.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4800,11.67,20250304,7440,-27.96,20240725,4250,26.12,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N diff --git a/037460/price/prices-20250301.csv b/037460/price/prices-20250301.csv index bb3b8ee6d623..bbe8247358aa 100644 --- a/037460/price/prices-20250301.csv +++ b/037460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9460,110,2,1.18,490537070,52306,67.66,9300,9470,9290,12150,6550,9350,9378.12,3.14,0,13,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1544,4.88,0.44,12,0.32,1939.00,21592.00,10950,20250304,-13.61,7610,20240805,24.31,10950,-13.61,20250304,8460,11.82,20250102,10950,-13.61,20250304,7610,24.31,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,150442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,90,2,0.96,455027945,48543,62.79,9300,9470,9290,12150,6550,9350,9373.71,3.14,0,28,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1540,4.87,0.44,12,0.30,1939.00,21592.00,10950,20250304,-13.79,7610,20240805,24.05,10950,-13.79,20250304,8460,11.58,20250102,10950,-13.79,20250304,7610,24.05,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,140439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9450,100,2,1.07,381001555,40696,52.64,9300,9460,9290,12150,6550,9350,9362.14,3.14,0,2279,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1542,4.87,0.44,12,0.25,1939.00,21592.00,10950,20250304,-13.70,7610,20240805,24.18,10950,-13.70,20250304,8460,11.70,20250102,10950,-13.70,20250304,7610,24.18,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,130439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,90,2,0.96,357510125,38207,49.42,9300,9450,9290,12150,6550,9350,9357.19,3.14,0,3032,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1540,4.87,0.44,12,0.23,1939.00,21592.00,10950,20250304,-13.79,7610,20240805,24.05,10950,-13.79,20250304,8460,11.58,20250102,10950,-13.79,20250304,7610,24.05,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,120441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9410,60,2,0.64,302616135,32379,41.88,9300,9440,9290,12150,6550,9350,9346.06,3.14,0,1412,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1536,4.85,0.44,12,0.20,1939.00,21592.00,10950,20250304,-14.06,7610,20240805,23.65,10950,-14.06,20250304,8460,11.23,20250102,10950,-14.06,20250304,7610,23.65,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,110439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9390,40,2,0.43,242803925,26016,33.65,9300,9420,9290,12150,6550,9350,9332.87,3.14,0,1439,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1532,4.84,0.43,12,0.16,1939.00,21592.00,10950,20250304,-14.25,7610,20240805,23.39,10950,-14.25,20250304,8460,10.99,20250102,10950,-14.25,20250304,7610,23.39,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,100441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9360,10,2,0.11,110655650,11837,15.31,9300,9390,9300,12150,6550,9350,9348.29,3.14,0,-93,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1527,4.83,0.43,12,0.07,1939.00,21592.00,10950,20250304,-14.52,7610,20240805,23.00,10950,-14.52,20250304,8460,10.64,20250102,10950,-14.52,20250304,7610,23.00,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N +20250314,090441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9310,-40,5,-0.43,10579800,1135,1.47,9300,9390,9300,12150,6550,9350,9321.41,3.14,0,-131,9650,9500,9410,9260,9170,9455,9215,83,2800,500,7100,10,1,16318522,1519,4.80,0.43,12,0.01,1939.00,21592.00,10950,20250304,-14.98,7610,20240805,22.34,10950,-14.98,20250304,8460,10.05,20250102,10950,-14.98,20250304,7610,22.34,20240805,1.50,N,037460,500,83 억,,512600,N,N,0,N,00,N 20250313,160437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9350,40,2,0.43,720925090,76567,56.35,9410,9560,9320,12100,6520,9310,9415.66,3.08,0,-434,9663,9486,9373,9196,9083,9575,9285,83,2790,500,7070,10,1,16318522,1526,4.82,0.43,12,0.47,1939.00,21592.00,10950,20250304,-14.61,7610,20240805,22.86,10950,-14.61,20250304,8460,10.52,20250102,10950,-14.61,20250304,7610,22.86,20240805,1.46,N,037460,500,83 억,,501886,N,N,1,N,00,N 20250313,150438,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9370,60,2,0.64,689479300,73203,53.88,9410,9560,9330,12100,6520,9310,9418.73,3.08,0,938,9663,9486,9373,9196,9083,9575,9285,83,2790,500,7070,10,1,16318522,1529,4.83,0.43,12,0.45,1939.00,21592.00,10950,20250304,-14.43,7610,20240805,23.13,10950,-14.43,20250304,8460,10.76,20250102,10950,-14.43,20250304,7610,23.13,20240805,1.46,N,037460,500,83 억,,501886,N,N,1,N,00,N 20250313,140437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9360,50,2,0.54,653295380,69340,51.03,9410,9560,9330,12100,6520,9310,9421.62,3.08,0,1680,9663,9486,9373,9196,9083,9575,9285,83,2790,500,7070,10,1,16318522,1527,4.83,0.43,12,0.42,1939.00,21592.00,10950,20250304,-14.52,7610,20240805,23.00,10950,-14.52,20250304,8460,10.64,20250102,10950,-14.52,20250304,7610,23.00,20240805,1.46,N,037460,500,83 억,,501886,N,N,1,N,00,N diff --git a/037560/price/prices-20250301.csv b/037560/price/prices-20250301.csv index e8bdf57bca12..47f344c6f00c 100644 --- a/037560/price/prices-20250301.csv +++ b/037560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160440,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2370,-10,5,-0.42,104437127,43952,52.67,2370,2400,2365,3090,1670,2380,2376.21,4.87,-3601,-3543,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1835,-1.73,0.41,12,0.06,-1372.00,5734.00,4060,20240326,-41.63,2275,20241209,4.18,2625,-9.71,20250120,2335,1.50,20250311,4060,-41.63,20240326,2275,4.18,20241209,1.56,N,037560,2500,1936 억,,1848491,N,N,589,N,00,N +20250314,150442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,-5,5,-0.21,96308152,40518,48.55,2370,2400,2365,3090,1670,2380,2376.92,4.87,-3444,-3443,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1839,-1.73,0.41,12,0.05,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.56,N,037560,2500,1936 억,,1848648,N,N,310,N,00,N +20250314,140439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2380,0,3,0.00,69399616,29188,34.98,2370,2400,2365,3090,1670,2380,2377.68,4.87,-3687,-3686,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1843,-1.73,0.42,12,0.04,-1372.00,5734.00,4060,20240326,-41.38,2275,20241209,4.62,2625,-9.33,20250120,2335,1.93,20250311,4060,-41.38,20240326,2275,4.62,20241209,1.56,N,037560,2500,1936 억,,1848405,N,N,310,N,00,N +20250314,130439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2390,10,2,0.42,54486442,22901,27.44,2370,2400,2365,3090,1670,2380,2379.22,4.87,-2994,-2993,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1851,-1.74,0.42,12,0.03,-1372.00,5734.00,4060,20240326,-41.13,2275,20241209,5.05,2625,-8.95,20250120,2335,2.36,20250311,4060,-41.13,20240326,2275,5.05,20241209,1.56,N,037560,2500,1936 억,,1849098,N,N,310,N,00,N +20250314,120442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2380,0,3,0.00,25467532,10716,12.84,2370,2390,2365,3090,1670,2380,2376.59,4.88,-1918,-1917,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1843,-1.73,0.42,12,0.01,-1372.00,5734.00,4060,20240326,-41.38,2275,20241209,4.62,2625,-9.33,20250120,2335,1.93,20250311,4060,-41.38,20240326,2275,4.62,20241209,1.56,N,037560,2500,1936 억,,1850174,N,N,310,N,00,N +20250314,110439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,-5,5,-0.21,14770590,6212,7.44,2370,2390,2365,3090,1670,2380,2377.75,4.88,-1837,-1837,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1839,-1.73,0.41,12,0.01,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.56,N,037560,2500,1936 억,,1850255,N,N,310,N,00,N +20250314,100441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2370,-10,5,-0.42,8594245,3612,4.33,2370,2390,2370,3090,1670,2380,2379.36,4.88,-672,-672,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1835,-1.73,0.41,12,0.00,-1372.00,5734.00,4060,20240326,-41.63,2275,20241209,4.18,2625,-9.71,20250120,2335,1.50,20250311,4060,-41.63,20240326,2275,4.18,20241209,1.56,N,037560,2500,1936 억,,1851420,N,N,310,N,00,N +20250314,090442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,-5,5,-0.21,241765,102,0.12,2370,2375,2370,3090,1670,2380,2370.25,4.88,-44,-44,2500,2440,2395,2335,2290,2417,2312,1936,710,2500,1570,5,1,77446865,1839,-1.73,0.41,12,0.00,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.56,N,037560,2500,1936 억,,1852048,N,N,310,N,00,N 20250313,160437,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2380,30,2,1.28,198771296,83275,183.56,2455,2455,2350,3055,1645,2350,2386.93,4.88,-2118,-601,2386,2367,2356,2337,2326,2362,2332,1936,705,2500,1550,5,1,77446865,1843,-1.73,0.42,12,0.11,-1372.00,5734.00,4060,20240326,-41.38,2275,20241209,4.62,2625,-9.33,20250120,2335,1.93,20250311,4060,-41.38,20240326,2275,4.62,20241209,1.54,N,037560,2500,1936 억,,1850576,N,N,310,N,00,N 20250313,150438,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2360,10,2,0.43,181828466,76100,167.75,2455,2455,2355,3055,1645,2350,2389.34,4.88,-1866,-2437,2386,2367,2356,2337,2326,2362,2332,1936,705,2500,1550,5,1,77446865,1828,-1.72,0.41,12,0.10,-1372.00,5734.00,4060,20240326,-41.87,2275,20241209,3.74,2625,-10.10,20250120,2335,1.07,20250311,4060,-41.87,20240326,2275,3.74,20241209,1.54,N,037560,2500,1936 억,,1850828,N,N,0,N,00,N 20250313,140437,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2380,30,2,1.28,170383266,71259,157.08,2455,2455,2360,3055,1645,2350,2391.04,4.88,-1947,-2241,2386,2367,2356,2337,2326,2362,2332,1936,705,2500,1550,5,1,77446865,1843,-1.73,0.42,12,0.09,-1372.00,5734.00,4060,20240326,-41.38,2275,20241209,4.62,2625,-9.33,20250120,2335,1.93,20250311,4060,-41.38,20240326,2275,4.62,20241209,1.54,N,037560,2500,1936 억,,1850747,N,N,0,N,00,N diff --git a/037710/price/prices-20250301.csv b/037710/price/prices-20250301.csv index f7dc4d1dc574..655fa5e340d0 100644 --- a/037710/price/prices-20250301.csv +++ b/037710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,-300,5,-1.01,1546477525,52532,124.50,29600,29650,29300,38450,20750,29600,29438.77,8.55,0,-274,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2331,5.05,0.28,12,0.66,5803.00,106485.00,31600,20240426,-7.28,27100,20250203,8.12,30500,-3.93,20250225,27100,8.12,20250203,31600,-7.28,20240426,27100,8.12,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,150443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29400,-200,5,-0.68,1287437200,43699,103.57,29600,29650,29350,38450,20750,29600,29461.48,8.55,0,-1301,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2339,5.07,0.28,12,0.55,5803.00,106485.00,31600,20240426,-6.96,27100,20250203,8.49,30500,-3.61,20250225,27100,8.49,20250203,31600,-6.96,20240426,27100,8.49,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,140440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29400,-200,5,-0.68,1040883875,35313,83.69,29600,29650,29350,38450,20750,29600,29475.94,8.55,0,-1707,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2339,5.07,0.28,12,0.44,5803.00,106485.00,31600,20240426,-6.96,27100,20250203,8.49,30500,-3.61,20250225,27100,8.49,20250203,31600,-6.96,20240426,27100,8.49,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,130440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,759494225,25747,61.02,29600,29650,29400,38450,20750,29600,29498.36,8.55,0,-1707,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,5.08,0.28,12,0.32,5803.00,106485.00,31600,20240426,-6.65,27100,20250203,8.86,30500,-3.28,20250225,27100,8.86,20250203,31600,-6.65,20240426,27100,8.86,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,120442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29450,-150,5,-0.51,539720325,18285,43.34,29600,29650,29425,38450,20750,29600,29517.11,8.55,0,-221,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2343,5.07,0.28,12,0.23,5803.00,106485.00,31600,20240426,-6.80,27100,20250203,8.67,30500,-3.44,20250225,27100,8.67,20250203,31600,-6.80,20240426,27100,8.67,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,110439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,366065125,12390,29.37,29600,29650,29450,38450,20750,29600,29545.21,8.55,0,-466,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,5.08,0.28,12,0.16,5803.00,106485.00,31600,20240426,-6.65,27100,20250203,8.86,30500,-3.28,20250225,27100,8.86,20250203,31600,-6.65,20240426,27100,8.86,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,100441,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,-50,5,-0.17,91777300,3101,7.35,29600,29650,29550,38450,20750,29600,29596.03,8.55,0,-183,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2351,5.09,0.28,12,0.04,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N +20250314,090442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,50,2,0.17,10014800,338,0.80,29600,29650,29600,38450,20750,29600,29629.59,8.55,0,-31,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2359,5.11,0.28,12,0.00,5803.00,106485.00,31600,20240426,-6.17,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.63,N,037710,1000,79 억,,680156,N,N,20,N,00,N 20250313,160437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-100,5,-0.34,1250489450,42149,86.92,29700,29850,29550,38600,20800,29700,29668.34,8.48,0,4628,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2355,5.10,0.28,12,0.53,5803.00,106485.00,32000,20240229,-7.50,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.62,N,037710,1000,79 억,,674831,N,N,20,N,00,N 20250313,150438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-100,5,-0.34,1083242075,36498,75.27,29700,29850,29600,38600,20800,29700,29679.49,8.48,0,4566,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2355,5.10,0.28,12,0.46,5803.00,106485.00,32000,20240229,-7.50,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N 20250313,140437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,0,3,0.00,911120250,30693,63.30,29700,29850,29600,38600,20800,29700,29684.95,8.48,0,4398,30200,29950,29800,29550,29400,29875,29475,80,8900,1000,21970,50,1,7957190,2363,5.12,0.28,12,0.39,5803.00,106485.00,32000,20240229,-7.19,27100,20250203,9.59,30500,-2.62,20250225,27100,9.59,20250203,31600,-6.01,20240426,27100,9.59,20250203,0.62,N,037710,1000,79 억,,674831,N,N,1,N,00,N diff --git a/037760/price/prices-20250301.csv b/037760/price/prices-20250301.csv index d015e5e2c199..a7695bd08278 100644 --- a/037760/price/prices-20250301.csv +++ b/037760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1423,7,2,0.49,15900510,11175,701.95,1417,1500,1400,1840,992,1416,1422.86,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,481,16.74,0.50,12,0.03,85.00,2834.00,1619,20240429,-12.11,1250,20240408,13.84,1500,-5.13,20250314,1355,5.02,20250225,1619,-12.11,20240429,1250,13.84,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,150443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,6,2,0.42,13967907,9816,616.58,1417,1500,1400,1840,992,1416,1422.97,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,481,16.73,0.50,12,0.03,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1500,-5.20,20250314,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,6,2,0.42,11998937,8431,529.59,1417,1500,1400,1840,992,1416,1423.19,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,481,16.73,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1500,-5.20,20250314,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,130440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1418,2,2,0.14,7608592,5340,335.43,1417,1500,1400,1840,992,1416,1424.83,0.29,0,697,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,480,16.68,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.42,1250,20240408,13.44,1500,-5.47,20250314,1355,4.65,20250225,1619,-12.42,20240429,1250,13.44,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,120442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1418,2,2,0.14,7608592,5340,335.43,1417,1500,1400,1840,992,1416,1424.83,0.29,0,697,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,480,16.68,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.42,1250,20240408,13.44,1500,-5.47,20250314,1355,4.65,20250225,1619,-12.42,20240429,1250,13.44,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,4,2,0.28,5930382,4142,260.18,1417,1500,1413,1840,992,1416,1431.77,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,480,16.71,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1500,-5.33,20250314,1355,4.80,20250225,1619,-12.29,20240429,1250,13.60,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1424,8,2,0.56,5904773,4124,259.05,1417,1500,1413,1840,992,1416,1431.81,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,482,16.75,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.04,1250,20240408,13.92,1500,-5.07,20250314,1355,5.09,20250225,1619,-12.04,20240429,1250,13.92,20240408,0.42,N,037760,500,169 억,,97225,N,N,0,N,00,N +20250314,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,-3,5,-0.21,1017633,697,43.78,1417,1500,1413,1840,992,1416,1460.02,0.29,0,-41,1448,1432,1417,1401,1386,1424,1393,169,424,500,1010,1,1,33832921,478,16.62,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1500,-5.80,20250314,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.42,N,037760,500,169 억,,97225,Y,N,0,N,00,N 20250313,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,3,2,0.21,2245408,1592,24.33,1433,1433,1402,1836,990,1413,1410.43,0.21,0,-26,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,479,16.66,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1355,4.50,20250225,1619,-12.54,20240429,1250,13.28,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N 20250313,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1405,-8,5,-0.57,1046068,745,11.38,1433,1433,1402,1836,990,1413,1404.12,0.21,0,517,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,475,16.53,0.50,12,0.00,85.00,2834.00,1619,20240429,-13.22,1250,20240408,12.40,1465,-4.10,20250124,1355,3.69,20250225,1619,-13.22,20240429,1250,12.40,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N 20250313,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,8,2,0.57,58011,41,0.63,1433,1433,1413,1836,990,1413,1414.90,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N diff --git a/037950/price/prices-20250301.csv b/037950/price/prices-20250301.csv index 841287b71e27..e03140ec3dfa 100644 --- a/037950/price/prices-20250301.csv +++ b/037950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1024,7,2,0.69,1470198992,1409088,472.00,1060,1092,1020,1322,712,1017,1043.40,2.29,0,-273627,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,865,17.36,1.08,12,1.67,59.00,948.00,1789,20240416,-42.76,911,20241209,12.40,1231,-16.82,20250212,997,2.71,20250311,1789,-42.76,20240416,911,12.40,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,5,2,0.49,1427105724,1367011,457.90,1060,1092,1020,1322,712,1017,1043.98,2.29,0,-289991,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,863,17.32,1.08,12,1.62,59.00,948.00,1789,20240416,-42.87,911,20241209,12.18,1231,-16.98,20250212,997,2.51,20250311,1789,-42.87,20240416,911,12.18,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,11,2,1.08,1335578101,1277495,427.92,1060,1092,1022,1322,712,1017,1045.48,2.29,0,-289538,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,868,17.42,1.08,12,1.51,59.00,948.00,1789,20240416,-42.54,911,20241209,12.84,1231,-16.49,20250212,997,3.11,20250311,1789,-42.54,20240416,911,12.84,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1024,7,2,0.69,1306402563,1249053,418.39,1060,1092,1022,1322,712,1017,1045.93,2.29,0,-283710,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,865,17.36,1.08,12,1.48,59.00,948.00,1789,20240416,-42.76,911,20241209,12.40,1231,-16.82,20250212,997,2.71,20250311,1789,-42.76,20240416,911,12.40,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,8,2,0.79,1233308504,1178029,394.60,1060,1092,1022,1322,712,1017,1046.95,2.29,0,-283698,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,866,17.37,1.08,12,1.39,59.00,948.00,1789,20240416,-42.71,911,20241209,12.51,1231,-16.73,20250212,997,2.81,20250311,1789,-42.71,20240416,911,12.51,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,10,2,0.98,1178490491,1124525,376.68,1060,1092,1024,1322,712,1017,1048.01,2.29,0,-291362,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,867,17.41,1.08,12,1.33,59.00,948.00,1789,20240416,-42.59,911,20241209,12.73,1231,-16.57,20250212,997,3.01,20250311,1789,-42.59,20240416,911,12.73,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,10,2,0.98,1063010243,1012116,339.03,1060,1092,1027,1322,712,1017,1050.31,2.29,0,-238785,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,867,17.41,1.08,12,1.20,59.00,948.00,1789,20240416,-42.59,911,20241209,12.73,1231,-16.57,20250212,997,3.01,20250311,1789,-42.59,20240416,911,12.73,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N +20250314,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,25,2,2.46,656454517,618491,207.17,1060,1092,1039,1322,712,1017,1061.44,2.29,0,-178269,1045,1030,1016,1001,987,1024,995,422,305,500,770,1,1,84447519,880,17.66,1.10,12,0.73,59.00,948.00,1789,20240416,-41.76,911,20241209,14.38,1231,-15.35,20250212,997,4.51,20250311,1789,-41.76,20240416,911,14.38,20241209,5.15,N,037950,500,422 억,,1934916,N,N,0,N,00,N 20250313,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,-2,5,-0.20,301004934,296895,134.91,1026,1031,1002,1324,714,1019,1013.84,2.29,0,-4421,1035,1027,1018,1010,1001,1031,1014,422,305,500,770,1,1,84447519,859,33.90,1.14,12,0.35,30.00,889.00,1789,20240416,-43.15,911,20241209,11.64,1231,-17.38,20250212,997,2.01,20250311,1789,-43.15,20240416,911,11.64,20241209,5.24,N,037950,500,422 억,,1937238,N,N,0,N,00,N 20250313,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,-10,5,-0.98,266007199,262336,119.21,1026,1031,1002,1324,714,1019,1013.99,2.29,0,-4731,1035,1027,1018,1010,1001,1031,1014,422,305,500,770,1,1,84447519,852,33.63,1.13,12,0.31,30.00,889.00,1789,20240416,-43.60,911,20241209,10.76,1231,-18.03,20250212,997,1.20,20250311,1789,-43.60,20240416,911,10.76,20241209,5.24,N,037950,500,422 억,,1937238,N,N,0,N,00,N 20250313,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,-8,5,-0.79,158076192,155152,70.50,1026,1031,1011,1324,714,1019,1018.85,2.29,0,-13900,1035,1027,1018,1010,1001,1031,1014,422,305,500,770,1,1,84447519,854,33.70,1.14,12,0.18,30.00,889.00,1789,20240416,-43.49,911,20241209,10.98,1231,-17.87,20250212,997,1.40,20250311,1789,-43.49,20240416,911,10.98,20241209,5.24,N,037950,500,422 억,,1937238,N,N,0,N,00,N diff --git a/038010/price/prices-20250301.csv b/038010/price/prices-20250301.csv index b592aaf308c2..03f1c4ab8ee6 100644 --- a/038010/price/prices-20250301.csv +++ b/038010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,104340660,16540,103.77,6320,6380,6250,8210,4430,6320,6308.42,1.20,0,7408,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,567,2.19,0.49,12,0.18,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,150444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,98519150,15616,97.97,6320,6380,6250,8210,4430,6320,6308.86,1.20,0,7477,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,567,2.19,0.49,12,0.17,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,0,3,0.00,88981580,14103,88.48,6320,6380,6250,8210,4430,6320,6309.41,1.20,0,7469,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,569,2.20,0.49,12,0.16,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,130440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,20,2,0.32,88368480,14006,87.87,6320,6380,6250,8210,4430,6320,6309.33,1.20,0,7400,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,571,2.20,0.49,12,0.16,2876.00,12870.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5630,12.61,20250102,9920,-36.09,20240621,5510,15.06,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,120443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,30,2,0.47,80806940,12810,80.37,6320,6380,6250,8210,4430,6320,6308.11,1.20,0,6563,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,572,2.21,0.49,12,0.14,2876.00,12870.00,9920,20240621,-35.99,5510,20241210,15.25,6860,-7.43,20250218,5630,12.79,20250102,9920,-35.99,20240621,5510,15.25,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,31590700,5015,31.46,6320,6380,6250,8210,4430,6320,6299.24,1.20,0,2095,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,567,2.19,0.49,12,0.06,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,0,3,0.00,28195740,4476,28.08,6320,6380,6250,8210,4430,6320,6299.32,1.20,0,2003,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,569,2.20,0.49,12,0.05,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N +20250314,090443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,60,2,0.95,897700,142,0.89,6320,6380,6300,8210,4430,6320,6321.83,1.20,0,38,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,574,2.22,0.50,12,0.00,2876.00,12870.00,9920,20240621,-35.69,5510,20241210,15.79,6860,-7.00,20250218,5630,13.32,20250102,9920,-35.69,20240621,5510,15.79,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N 20250313,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-140,5,-2.17,101296800,15939,76.98,6540,6540,6300,8390,4530,6460,6356.32,1.11,0,1477,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,569,2.20,0.49,12,0.18,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N 20250313,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-110,5,-1.70,95709920,15055,72.71,6540,6540,6300,8390,4530,6460,6357.35,1.11,0,1820,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,572,2.21,0.49,12,0.17,2876.00,12870.00,9920,20240621,-35.99,5510,20241210,15.25,6860,-7.43,20250218,5630,12.79,20250102,9920,-35.99,20240621,5510,15.25,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N 20250313,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-70,5,-1.08,73836080,11585,55.95,6540,6540,6300,8390,4530,6460,6373.42,1.11,0,1810,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,575,2.22,0.50,12,0.13,2876.00,12870.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5630,13.50,20250102,9920,-35.58,20240621,5510,15.97,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N diff --git a/038060/price/prices-20250301.csv b/038060/price/prices-20250301.csv index 84b3f177d5bd..e4bf1b52278d 100644 --- a/038060/price/prices-20250301.csv +++ b/038060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-7,5,-0.76,28216994,30761,27.17,915,925,913,1197,645,921,917.40,4.16,0,-3260,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,440,11.01,0.42,12,0.06,83.00,2163.00,1550,20241118,-41.03,913,20250314,0.11,1165,-21.55,20250107,913,0.11,20250314,1550,-41.03,20241118,913,0.11,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,150444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,917,-4,5,-0.43,25189323,27450,24.24,915,925,913,1197,645,921,917.64,4.16,0,-3259,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,441,11.05,0.42,12,0.06,83.00,2163.00,1550,20241118,-40.84,913,20250314,0.44,1165,-21.29,20250107,913,0.44,20250314,1550,-40.84,20241118,913,0.44,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,140441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,918,-3,5,-0.33,15446496,16815,14.85,915,925,913,1197,645,921,918.61,4.16,0,-2584,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,442,11.06,0.42,12,0.03,83.00,2163.00,1550,20241118,-40.77,913,20250314,0.55,1165,-21.20,20250107,913,0.55,20250314,1550,-40.77,20241118,913,0.55,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,130441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,918,-3,5,-0.33,10330005,11239,9.93,915,925,913,1197,645,921,919.12,4.16,0,-2081,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,442,11.06,0.42,12,0.02,83.00,2163.00,1550,20241118,-40.77,913,20250314,0.55,1165,-21.20,20250107,913,0.55,20250314,1550,-40.77,20241118,913,0.55,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,120443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,-1,5,-0.11,9515236,10351,9.14,915,925,913,1197,645,921,919.26,4.16,0,-1645,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,443,11.08,0.43,12,0.02,83.00,2163.00,1550,20241118,-40.65,913,20250314,0.77,1165,-21.03,20250107,913,0.77,20250314,1550,-40.65,20241118,913,0.77,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,110441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,918,-3,5,-0.33,3697488,4023,3.55,915,925,913,1197,645,921,919.09,4.16,0,-945,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,442,11.06,0.42,12,0.01,83.00,2163.00,1550,20241118,-40.77,913,20250314,0.55,1165,-21.20,20250107,913,0.55,20250314,1550,-40.77,20241118,913,0.55,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,100442,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,-1,5,-0.11,2510986,2728,2.41,915,925,913,1197,645,921,920.45,4.16,0,-803,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,443,11.08,0.43,12,0.01,83.00,2163.00,1550,20241118,-40.65,913,20250314,0.77,1165,-21.03,20250107,913,0.77,20250314,1550,-40.65,20241118,913,0.77,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N +20250314,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,4,2,0.43,810473,879,0.78,915,925,915,1197,645,921,922.04,4.16,0,-539,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,445,11.14,0.43,12,0.00,83.00,2163.00,1550,20241118,-40.32,914,20250312,1.20,1165,-20.60,20250107,914,1.20,20250312,1550,-40.32,20241118,914,1.20,20250312,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N 20250313,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,-15,5,-1.60,104492568,113216,43.58,937,946,915,1216,656,936,922.95,4.06,0,-71,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,443,11.10,0.43,12,0.24,83.00,2163.00,1550,20241118,-40.58,914,20250312,0.77,1165,-20.94,20250107,914,0.77,20250312,1550,-40.58,20241118,914,0.77,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N 20250313,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,-16,5,-1.71,99065630,107318,41.31,937,946,915,1216,656,936,923.10,4.06,0,485,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,443,11.08,0.43,12,0.22,83.00,2163.00,1550,20241118,-40.65,914,20250312,0.66,1165,-21.03,20250107,914,0.66,20250312,1550,-40.65,20241118,914,0.66,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N 20250313,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-21,5,-2.24,95536722,103466,39.83,937,946,915,1216,656,936,923.36,4.06,0,1043,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,440,11.02,0.42,12,0.22,83.00,2163.00,1550,20241118,-40.97,914,20250312,0.11,1165,-21.46,20250107,914,0.11,20250312,1550,-40.97,20241118,914,0.11,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N diff --git a/038070/price/prices-20250301.csv b/038070/price/prices-20250301.csv index bcb4994001a7..eb4b86dadd24 100644 --- a/038070/price/prices-20250301.csv +++ b/038070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,170,2,2.47,241214785,34361,162.37,6810,7120,6810,8930,4810,6870,7020.02,3.18,0,8733,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,627,-541.54,0.72,12,0.39,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,12240,-42.48,20240315,6130,14.85,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7080,210,2,3.06,233415205,33254,157.14,6810,7120,6810,8930,4810,6870,7019.16,3.18,0,8592,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,630,-544.62,0.73,12,0.37,-13.00,9715.00,11986,20240315,-40.93,6002,20241115,17.96,7770,-8.88,20250114,6580,7.60,20250203,12240,-42.16,20240315,6130,15.50,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7030,160,2,2.33,187128665,26719,126.26,6810,7100,6810,8930,4810,6870,7003.58,3.18,0,6746,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,626,-540.77,0.72,12,0.30,-13.00,9715.00,11986,20240315,-41.35,6002,20241115,17.13,7770,-9.52,20250114,6580,6.84,20250203,12240,-42.57,20240315,6130,14.68,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,150,2,2.18,118866225,17044,80.54,6810,7060,6810,8930,4810,6870,6974.08,3.18,0,5285,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,625,-540.00,0.72,12,0.19,-13.00,9715.00,11986,20240315,-41.43,6002,20241115,16.96,7770,-9.65,20250114,6580,6.69,20250203,12240,-42.65,20240315,6130,14.52,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,170,2,2.47,96958585,13912,65.74,6810,7060,6810,8930,4810,6870,6969.42,3.18,0,2922,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,627,-541.54,0.72,12,0.16,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,12240,-42.48,20240315,6130,14.85,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,150,2,2.18,71120840,10231,48.35,6810,7060,6810,8930,4810,6870,6951.50,3.18,0,1645,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,625,-540.00,0.72,12,0.11,-13.00,9715.00,11986,20240315,-41.43,6002,20241115,16.96,7770,-9.65,20250114,6580,6.69,20250203,12240,-42.65,20240315,6130,14.52,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,170,2,2.47,36718540,5300,25.04,6810,7060,6810,8930,4810,6870,6928.03,3.18,0,924,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,627,-541.54,0.72,12,0.06,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,12240,-42.48,20240315,6130,14.85,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N +20250314,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,10,2,0.15,10734160,1567,7.40,6810,6920,6810,8930,4810,6870,6850.13,3.18,0,201,7143,7006,6863,6726,6583,6935,6655,45,2060,500,4250,10,1,8900676,612,-529.23,0.71,12,0.02,-13.00,9715.00,11986,20240315,-42.60,6002,20241115,14.63,7770,-11.45,20250114,6580,4.56,20250203,12240,-43.79,20240315,6130,12.23,20241115,5.07,N,038070,500,44 억,,282792,N,N,0,N,00,N 20250313,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-90,5,-1.29,143842185,20770,63.50,6890,7000,6720,9040,4880,6960,6925.51,3.16,0,777,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,611,-528.46,0.71,12,0.23,-13.00,9715.00,11986,20240315,-42.68,6002,20241115,14.46,7770,-11.58,20250114,6580,4.41,20250203,12240,-43.87,20240315,6130,12.07,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N 20250313,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-20,5,-0.29,139918635,20199,61.76,6890,7000,6720,9040,4880,6960,6927.01,3.16,0,942,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,618,-533.85,0.71,12,0.23,-13.00,9715.00,11986,20240315,-42.10,6002,20241115,15.63,7770,-10.68,20250114,6580,5.47,20250203,12240,-43.30,20240315,6130,13.21,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N 20250313,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-30,5,-0.43,127511595,18405,56.27,6890,7000,6720,9040,4880,6960,6928.10,3.16,0,538,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,617,-533.08,0.71,12,0.21,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N diff --git a/038110/price/prices-20250301.csv b/038110/price/prices-20250301.csv index 817f7dd7dd74..0804710944cf 100644 --- a/038110/price/prices-20250301.csv +++ b/038110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160442,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,0,3,0.00,188550622,74707,44.02,2515,2555,2500,3265,1765,2515,2523.90,0.59,0,14104,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1035,2.11,0.47,12,0.18,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,5090,-50.59,20240314,2120,18.63,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,150444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,167486287,66316,39.08,2515,2555,2500,3265,1765,2515,2525.58,0.59,0,17489,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.16,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,5090,-50.49,20240314,2120,18.87,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,140441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,15,2,0.60,151662722,60040,35.38,2515,2555,2500,3265,1765,2515,2526.03,0.59,0,15442,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1042,2.12,0.48,12,0.15,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,5090,-50.29,20240314,2120,19.34,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,130441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,25,2,0.99,123665144,48996,28.87,2515,2555,2500,3265,1765,2515,2523.98,0.59,0,10710,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1046,2.13,0.48,12,0.12,1193.00,5308.00,5540,20240308,-54.15,2120,20241209,19.81,2945,-13.75,20250213,2260,12.39,20250102,5090,-50.10,20240314,2120,19.81,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,120444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,20,2,0.80,110809821,43934,25.89,2515,2540,2500,3265,1765,2515,2522.19,0.59,0,10553,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1044,2.12,0.48,12,0.11,1193.00,5308.00,5540,20240308,-54.24,2120,20241209,19.58,2945,-13.92,20250213,2260,12.17,20250102,5090,-50.20,20240314,2120,19.58,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,110441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,10,2,0.40,71945396,28552,16.82,2515,2535,2500,3265,1765,2515,2519.80,0.59,0,6684,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1040,2.12,0.48,12,0.07,1193.00,5308.00,5540,20240308,-54.42,2120,20241209,19.10,2945,-14.26,20250213,2260,11.73,20250102,5090,-50.39,20240314,2120,19.10,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,100443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,15,2,0.60,35122616,13891,8.19,2515,2535,2515,3265,1765,2515,2528.44,0.59,0,7744,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1042,2.12,0.48,12,0.03,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,5090,-50.29,20240314,2120,19.34,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N +20250314,090444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,15,2,0.60,30205,12,0.01,2515,2530,2515,3265,1765,2515,2517.08,0.59,0,-3,2631,2572,2541,2482,2451,2557,2467,206,750,500,1810,5,1,41169370,1042,2.12,0.48,12,0.00,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,5090,-50.29,20240314,2120,19.34,20241209,1.72,N,038110,500,205 억,,242184,N,N,0,N,00,N 20250313,160439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-20,5,-0.79,429357196,168583,94.43,2530,2600,2510,3295,1775,2535,2546.86,0.47,0,30308,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1035,2.11,0.47,12,0.41,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,5430,-53.68,20240313,2120,18.63,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N 20250313,150440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-20,5,-0.79,411827301,161608,90.53,2530,2600,2510,3295,1775,2535,2548.31,0.47,0,38342,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1035,2.11,0.47,12,0.39,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,5430,-53.68,20240313,2120,18.63,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N 20250313,140439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,0,3,0.00,341463909,133634,74.86,2530,2600,2520,3295,1775,2535,2555.22,0.47,0,40115,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1044,2.12,0.48,12,0.32,1193.00,5308.00,5540,20240308,-54.24,2120,20241209,19.58,2945,-13.92,20250213,2260,12.17,20250102,5430,-53.31,20240313,2120,19.58,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N diff --git a/038290/price/prices-20250301.csv b/038290/price/prices-20250301.csv index 1210aaeaa04d..87df9efcacec 100644 --- a/038290/price/prices-20250301.csv +++ b/038290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15720,100,2,0.64,368713505,23597,75.84,15620,15740,15570,20300,10940,15620,15625.40,1.47,0,6401,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1704,-10.14,0.93,12,0.22,-1551.00,16978.00,24600,20240724,-36.10,14700,20241209,6.94,17920,-12.28,20250115,14930,5.29,20250311,24600,-36.10,20240724,14700,6.94,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,150445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,80,2,0.51,342261365,21911,70.42,15620,15740,15570,20300,10940,15620,15620.53,1.47,0,7055,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1702,-10.12,0.92,12,0.20,-1551.00,16978.00,24600,20240724,-36.18,14700,20241209,6.80,17920,-12.39,20250115,14930,5.16,20250311,24600,-36.18,20240724,14700,6.80,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,140442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15640,20,2,0.13,331795985,21242,68.27,15620,15740,15570,20300,10940,15620,15619.81,1.47,0,7171,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1696,-10.08,0.92,12,0.20,-1551.00,16978.00,24600,20240724,-36.42,14700,20241209,6.39,17920,-12.72,20250115,14930,4.76,20250311,24600,-36.42,20240724,14700,6.39,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,130441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15580,-40,5,-0.26,295335585,18908,60.77,15620,15740,15570,20300,10940,15620,15619.61,1.47,0,5800,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1689,-10.05,0.92,12,0.17,-1551.00,16978.00,24600,20240724,-36.67,14700,20241209,5.99,17920,-13.06,20250115,14930,4.35,20250311,24600,-36.67,20240724,14700,5.99,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,120444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15640,20,2,0.13,267491395,17123,55.03,15620,15740,15590,20300,10940,15620,15621.76,1.47,0,7528,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1696,-10.08,0.92,12,0.16,-1551.00,16978.00,24600,20240724,-36.42,14700,20241209,6.39,17920,-12.72,20250115,14930,4.76,20250311,24600,-36.42,20240724,14700,6.39,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,110441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15680,60,2,0.38,212428295,13594,43.69,15620,15740,15600,20300,10940,15620,15626.62,1.47,0,7402,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1700,-10.11,0.92,12,0.13,-1551.00,16978.00,24600,20240724,-36.26,14700,20241209,6.67,17920,-12.50,20250115,14930,5.02,20250311,24600,-36.26,20240724,14700,6.67,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,100443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15730,110,2,0.70,44289940,2822,9.07,15620,15740,15610,20300,10940,15620,15694.52,1.47,0,341,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1705,-10.14,0.93,12,0.03,-1551.00,16978.00,24600,20240724,-36.06,14700,20241209,7.01,17920,-12.22,20250115,14930,5.36,20250311,24600,-36.06,20240724,14700,7.01,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N +20250314,090444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15710,90,2,0.58,12007040,766,2.46,15620,15720,15610,20300,10940,15620,15674.99,1.47,0,216,16160,15890,15520,15250,14880,16025,15385,54,4680,500,11240,10,1,10841400,1703,-10.13,0.93,12,0.01,-1551.00,16978.00,24600,20240724,-36.14,14700,20241209,6.87,17920,-12.33,20250115,14930,5.22,20250311,24600,-36.14,20240724,14700,6.87,20241209,2.24,N,038290,500,54 억,,158934,N,N,0,N,00,N 20250313,160439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15620,410,2,2.70,480695920,30974,223.20,15180,15790,15150,19770,10650,15210,15519.32,1.38,0,-5891,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1693,-10.07,0.92,12,0.29,-1551.00,16978.00,24600,20240724,-36.50,14700,20241209,6.26,17920,-12.83,20250115,14930,4.62,20250311,24600,-36.50,20240724,14700,6.26,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N 20250313,150440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15650,440,2,2.89,269538480,17488,126.02,15180,15710,15150,19770,10650,15210,15412.77,1.38,0,-2922,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1697,-10.09,0.92,12,0.16,-1551.00,16978.00,24600,20240724,-36.38,14700,20241209,6.46,17920,-12.67,20250115,14930,4.82,20250311,24600,-36.38,20240724,14700,6.46,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N 20250313,140439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15170,-40,5,-0.26,68200945,4482,32.30,15180,15360,15160,19770,10650,15210,15216.63,1.38,0,-1595,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1645,-9.78,0.89,12,0.04,-1551.00,16978.00,24600,20240724,-38.33,14700,20241209,3.20,17920,-15.35,20250115,14930,1.61,20250311,24600,-38.33,20240724,14700,3.20,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N diff --git a/038340/price/prices-20250301.csv b/038340/price/prices-20250301.csv index 8f93f5d6f780..7e543591eb73 100644 --- a/038340/price/prices-20250301.csv +++ b/038340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,150445,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,140442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,130442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,120444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,110442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,100444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250314,090444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240304,0.00,1233,20240304,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240314,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250313,160439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250313,150441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250313,140440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20250301.csv b/038390/price/prices-20250301.csv index 01e5cab6e7e3..6c6c2e461ce6 100644 --- a/038390/price/prices-20250301.csv +++ b/038390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-270,5,-2.66,1204867455,120026,62.60,10160,10450,9830,13200,7120,10160,10038.39,7.60,0,-78,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1654,10.22,0.82,12,0.72,968.00,12126.00,14600,20250218,-32.26,7050,20240416,40.28,14600,-32.26,20250218,8500,16.35,20250116,18140,-45.48,20241104,8400,17.74,20241217,0.14,N,038390,500,84 억,,1271546,N,N,65,N,00,N +20250314,150445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-240,5,-2.36,1143929365,113871,59.39,10160,10450,9830,13200,7120,10160,10045.83,7.60,0,-58,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1659,10.25,0.82,12,0.68,968.00,12126.00,14600,20250218,-32.05,7050,20240416,40.71,14600,-32.05,20250218,8500,16.71,20250116,18140,-45.31,20241104,8400,18.10,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-230,5,-2.26,976418490,96943,50.56,10160,10450,9840,13200,7120,10160,10072.09,7.60,0,-2431,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1660,10.26,0.82,12,0.58,968.00,12126.00,14600,20250218,-31.99,7050,20240416,40.85,14600,-31.99,20250218,8500,16.82,20250116,18140,-45.26,20241104,8400,18.21,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,-120,5,-1.18,753670875,74575,38.89,10160,10450,10010,13200,7120,10160,10106.21,7.60,0,-5152,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1679,10.37,0.83,12,0.45,968.00,12126.00,14600,20250218,-31.23,7050,20240416,42.41,14600,-31.23,20250218,8500,18.12,20250116,18140,-44.65,20241104,8400,19.52,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,120444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10030,-130,5,-1.28,641520580,63394,33.06,10160,10450,10010,13200,7120,10160,10119.58,7.60,0,-3233,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1677,10.36,0.83,12,0.38,968.00,12126.00,14600,20250218,-31.30,7050,20240416,42.27,14600,-31.30,20250218,8500,18.00,20250116,18140,-44.71,20241104,8400,19.40,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,-60,5,-0.59,549471250,54231,28.28,10160,10450,10010,13200,7120,10160,10132.05,7.60,0,-1595,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1689,10.43,0.83,12,0.32,968.00,12126.00,14600,20250218,-30.82,7050,20240416,43.26,14600,-30.82,20250218,8500,18.82,20250116,18140,-44.32,20241104,8400,20.24,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,100444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,40,2,0.39,217299030,21266,11.09,10160,10450,10150,13200,7120,10160,10218.15,7.60,0,907,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1706,10.54,0.84,12,0.13,968.00,12126.00,14600,20250218,-30.14,7050,20240416,44.68,14600,-30.14,20250218,8500,20.00,20250116,18140,-43.77,20241104,8400,21.43,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N +20250314,090445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10270,110,2,1.08,6343660,622,0.32,10160,10300,10160,13200,7120,10160,10198.87,7.60,0,84,10586,10372,10236,10022,9886,10305,9955,85,3040,500,7510,10,1,16720822,1717,10.61,0.85,12,0.00,968.00,12126.00,14600,20250218,-29.66,7050,20240416,45.67,14600,-29.66,20250218,8500,20.82,20250116,18140,-43.38,20241104,8400,22.26,20241217,0.14,N,038390,500,84 억,,1271546,N,N,0,N,00,N 20250313,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10160,-140,5,-1.36,1949291605,190894,130.33,10340,10450,10100,13390,7210,10300,10212.41,7.47,0,21660,10713,10506,10393,10186,10073,10450,10130,85,3090,500,7620,10,1,16720822,1699,10.50,0.84,12,1.14,968.00,12126.00,14600,20250218,-30.41,7050,20240416,44.11,14600,-30.41,20250218,8500,19.53,20250116,18140,-43.99,20241104,8400,20.95,20241217,0.05,N,038390,500,84 억,,1248375,N,N,0,N,00,N 20250313,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,-150,5,-1.46,1759278735,172213,117.58,10340,10450,10100,13390,7210,10300,10215.71,7.47,0,20629,10713,10506,10393,10186,10073,10450,10130,85,3090,500,7620,10,1,16720822,1697,10.49,0.84,12,1.03,968.00,12126.00,14600,20250218,-30.48,7050,20240416,43.97,14600,-30.48,20250218,8500,19.41,20250116,18140,-44.05,20241104,8400,20.83,20241217,0.05,N,038390,500,84 억,,1248375,N,N,0,N,00,N 20250313,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,-80,5,-0.78,1702607455,166650,113.78,10340,10450,10100,13390,7210,10300,10216.67,7.47,0,20405,10713,10506,10393,10186,10073,10450,10130,85,3090,500,7620,10,1,16720822,1709,10.56,0.84,12,1.00,968.00,12126.00,14600,20250218,-30.00,7050,20240416,44.96,14600,-30.00,20250218,8500,20.24,20250116,18140,-43.66,20241104,8400,21.67,20241217,0.05,N,038390,500,84 억,,1248375,N,N,0,N,00,N diff --git a/038460/price/prices-20250301.csv b/038460/price/prices-20250301.csv index ecb9fa1674ee..f8636e22dd5a 100644 --- a/038460/price/prices-20250301.csv +++ b/038460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,35,2,1.15,153936540,50275,8.36,3095,3105,3010,3965,2135,3050,3062.13,2.81,0,8422,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,807,3.67,0.57,12,0.19,841.00,5385.00,7140,20240520,-56.79,2720,20241209,13.42,3475,-11.22,20250113,2795,10.38,20250311,7140,-56.79,20240520,2720,13.42,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,30,2,0.98,143475150,46881,7.79,3095,3105,3010,3965,2135,3050,3060.64,2.81,0,8752,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,806,3.66,0.57,12,0.18,841.00,5385.00,7140,20240520,-56.86,2720,20241209,13.24,3475,-11.37,20250113,2795,10.20,20250311,7140,-56.86,20240520,2720,13.24,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,35,2,1.15,139286730,45522,7.57,3095,3105,3010,3965,2135,3050,3059.99,2.81,0,8882,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,807,3.67,0.57,12,0.17,841.00,5385.00,7140,20240520,-56.79,2720,20241209,13.42,3475,-11.22,20250113,2795,10.38,20250311,7140,-56.79,20240520,2720,13.42,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,35,2,1.15,125700240,41118,6.83,3095,3105,3010,3965,2135,3050,3057.24,2.81,0,9720,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,807,3.67,0.57,12,0.16,841.00,5385.00,7140,20240520,-56.79,2720,20241209,13.42,3475,-11.22,20250113,2795,10.38,20250311,7140,-56.79,20240520,2720,13.42,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,20,2,0.66,88433475,28993,4.82,3095,3105,3010,3965,2135,3050,3050.17,2.81,0,7143,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,803,3.65,0.57,12,0.11,841.00,5385.00,7140,20240520,-57.00,2720,20241209,12.87,3475,-11.65,20250113,2795,9.84,20250311,7140,-57.00,20240520,2720,12.87,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,55,2,1.80,76746180,25167,4.18,3095,3105,3010,3965,2135,3050,3049.46,2.81,0,6796,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,812,3.69,0.58,12,0.10,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2795,11.09,20250311,7140,-56.51,20240520,2720,14.15,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,0,3,0.00,52077205,17071,2.84,3095,3095,3010,3965,2135,3050,3050.66,2.81,0,3327,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,798,3.63,0.57,12,0.07,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N +20250314,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,25,2,0.82,9280735,3027,0.50,3095,3095,3050,3965,2135,3050,3073.87,2.81,0,648,3393,3221,3128,2956,2863,3175,2910,131,915,500,1950,5,1,26164438,805,3.66,0.57,12,0.01,841.00,5385.00,7140,20240520,-56.93,2720,20241209,13.05,3475,-11.51,20250113,2795,10.02,20250311,7140,-56.93,20240520,2720,13.05,20241209,4.68,N,038460,500,130 억,,734938,N,N,0,N,00,N 20250313,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-5,5,-0.16,1909169348,601333,414.20,3055,3300,3035,3970,2140,3055,3174.90,2.68,0,9541,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,798,3.63,0.57,12,2.30,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N 20250313,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,15,2,0.49,1868586568,588070,405.07,3055,3300,3035,3970,2140,3055,3177.49,2.68,0,11283,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,803,3.65,0.57,12,2.25,841.00,5385.00,7140,20240520,-57.00,2720,20241209,12.87,3475,-11.65,20250113,2795,9.84,20250311,7140,-57.00,20240520,2720,12.87,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N 20250313,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,40,2,1.31,1841279949,579225,398.97,3055,3300,3035,3970,2140,3055,3178.87,2.68,0,15246,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,810,3.68,0.57,12,2.21,841.00,5385.00,7140,20240520,-56.65,2720,20241209,13.79,3475,-10.94,20250113,2795,10.73,20250311,7140,-56.65,20240520,2720,13.79,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N diff --git a/038500/price/prices-20250301.csv b/038500/price/prices-20250301.csv index d6c47115d982..2e0b03f00f03 100644 --- a/038500/price/prices-20250301.csv +++ b/038500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,15,2,0.48,267945655,85562,86.51,3100,3160,3100,4055,2185,3120,3131.58,1.90,0,-4941,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3383,10.02,0.48,12,0.08,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.91,N,038500,500,539 억,,2045498,N,N,650,N,00,N +20250314,150446,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,20,2,0.64,225098220,71898,72.70,3100,3160,3100,4055,2185,3120,3130.80,1.90,0,2544,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3389,10.03,0.48,12,0.07,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,140443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,15,2,0.48,190444535,60832,61.51,3100,3160,3100,4055,2185,3120,3130.66,1.90,0,7156,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3383,10.02,0.48,12,0.06,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,130443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,15,2,0.48,179484500,57333,57.97,3100,3160,3100,4055,2185,3120,3130.56,1.90,0,7898,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3383,10.02,0.48,12,0.05,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,120445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,15,2,0.48,148876180,47570,48.10,3100,3160,3100,4055,2185,3120,3129.62,1.90,0,10893,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3383,10.02,0.48,12,0.04,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,110443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3130,10,2,0.32,80980660,25836,26.12,3100,3160,3100,4055,2185,3120,3134.41,1.90,0,3711,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3378,10.00,0.48,12,0.02,313.00,6541.00,4035,20240731,-22.43,2815,20240419,11.19,3500,-10.57,20250114,2915,7.38,20250106,4035,-22.43,20240731,2815,11.19,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,100444,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,25,2,0.80,56394685,17986,18.19,3100,3160,3100,4055,2185,3120,3135.48,1.90,0,3240,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3394,10.05,0.48,12,0.02,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N +20250314,090445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,20,2,0.64,17214320,5509,5.57,3100,3155,3100,4055,2185,3120,3124.76,1.90,0,2675,3166,3142,3131,3107,3096,3137,3102,540,935,500,2050,5,1,107916306,3389,10.03,0.48,12,0.01,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,0.91,N,038500,500,539 억,,2045498,N,N,859,N,00,N 20250313,160440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,-10,5,-0.32,308044148,98113,140.94,3145,3155,3120,4065,2195,3130,3140.52,1.88,0,-7097,3176,3152,3126,3102,3076,3165,3115,540,935,500,2060,5,1,107916306,3367,9.97,0.48,12,0.09,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,3500,-10.86,20250114,2915,7.03,20250106,4035,-22.68,20240731,2815,10.83,20240419,0.92,N,038500,500,539 억,,2031001,N,N,859,N,00,N 20250313,150441,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,10,2,0.32,278617253,88690,127.40,3145,3155,3130,4065,2195,3130,3141.47,1.88,0,-5561,3176,3152,3126,3102,3076,3165,3115,540,935,500,2060,5,1,107916306,3389,10.03,0.48,12,0.08,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,0.92,N,038500,500,539 억,,2031001,N,N,472,N,00,N 20250313,140440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,20,2,0.64,216750393,68966,99.07,3145,3155,3130,4065,2195,3130,3142.86,1.88,0,-1219,3176,3152,3126,3102,3076,3165,3115,540,935,500,2060,5,1,107916306,3399,10.06,0.48,12,0.06,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.92,N,038500,500,539 억,,2031001,N,N,472,N,00,N diff --git a/038530/price/prices-20250301.csv b/038530/price/prices-20250301.csv index 0c6950c5a405..32654853bd93 100644 --- a/038530/price/prices-20250301.csv +++ b/038530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,150566680,643033,34.63,233,237,232,302,164,233,234.15,1.73,0,110511,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.56,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,144417827,616869,33.22,233,237,232,302,164,233,234.11,1.73,0,108801,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,271,-2.13,0.42,12,0.53,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,3,2,1.29,127601356,545177,29.36,233,237,232,302,164,233,234.05,1.73,0,93758,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,273,-2.15,0.43,12,0.47,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,104912557,448406,24.15,233,237,232,302,164,233,233.97,1.73,0,83405,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.39,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,96138667,410937,22.13,233,237,232,302,164,233,233.95,1.73,0,78706,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.36,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,85011802,363400,19.57,233,237,232,302,164,233,233.93,1.73,0,70877,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.31,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,3,2,1.29,47384535,202037,10.88,233,237,232,302,164,233,234.53,1.73,0,47738,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,273,-2.15,0.43,12,0.17,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N +20250314,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,3163711,13557,0.73,233,235,233,302,164,233,233.36,1.73,0,9622,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.01,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2005514,N,N,0,N,00,N 20250313,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-3,5,-1.27,434558163,1842863,12.50,238,244,232,306,166,236,235.81,1.53,0,179341,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,270,-2.12,0.42,12,1.59,-110.00,552.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,N,038530,100,115 억,,1765528,N,N,0,N,00,N 20250313,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,424724198,1800768,12.21,238,244,232,306,166,236,235.86,1.53,0,178504,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,1.56,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1765528,N,N,0,N,00,N 20250313,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-2,5,-0.85,398818936,1690172,11.46,238,244,232,306,166,236,235.96,1.53,0,183740,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,271,-2.13,0.42,12,1.46,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,1765528,N,N,0,N,00,N diff --git a/038540/price/prices-20250301.csv b/038540/price/prices-20250301.csv index 70b0809b3c0f..6287beb11016 100644 --- a/038540/price/prices-20250301.csv +++ b/038540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,1,2,0.06,170087392,109240,11.38,1565,1580,1530,2030,1096,1565,1556.97,3.66,0,370,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,866,-1.41,0.13,12,0.20,-1113.00,12066.00,4000,20240313,-60.85,1352,20250305,15.83,1700,-7.88,20250313,1352,15.83,20250305,3835,-59.17,20240318,1352,15.83,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,2,2,0.13,163187749,104830,10.92,1565,1580,1530,2030,1096,1565,1556.69,3.66,0,330,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,867,-1.41,0.13,12,0.19,-1113.00,12066.00,4000,20240313,-60.83,1352,20250305,15.90,1700,-7.82,20250313,1352,15.90,20250305,3835,-59.14,20240318,1352,15.90,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,0,3,0.00,123618043,79605,8.29,1565,1567,1530,2030,1096,1565,1552.89,3.66,0,-4324,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,866,-1.41,0.13,12,0.14,-1113.00,12066.00,4000,20240313,-60.88,1352,20250305,15.75,1700,-7.94,20250313,1352,15.75,20250305,3835,-59.19,20240318,1352,15.75,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,130443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-8,5,-0.51,108785676,70095,7.30,1565,1567,1530,2030,1096,1565,1551.97,3.66,0,-4823,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,861,-1.40,0.13,12,0.13,-1113.00,12066.00,4000,20240313,-61.08,1352,20250305,15.16,1700,-8.41,20250313,1352,15.16,20250305,3835,-59.40,20240318,1352,15.16,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-8,5,-0.51,102573420,66112,6.89,1565,1567,1530,2030,1096,1565,1551.51,3.66,0,-4167,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,861,-1.40,0.13,12,0.12,-1113.00,12066.00,4000,20240313,-61.08,1352,20250305,15.16,1700,-8.41,20250313,1352,15.16,20250305,3835,-59.40,20240318,1352,15.16,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,-13,5,-0.83,76565134,49322,5.14,1565,1567,1530,2030,1096,1565,1552.35,3.66,0,-3574,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,859,-1.39,0.13,12,0.09,-1113.00,12066.00,4000,20240313,-61.20,1352,20250305,14.79,1700,-8.71,20250313,1352,14.79,20250305,3835,-59.53,20240318,1352,14.79,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,-18,5,-1.15,52381298,33722,3.51,1565,1567,1530,2030,1096,1565,1553.33,3.66,0,-2381,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,856,-1.39,0.13,12,0.06,-1113.00,12066.00,4000,20240313,-61.33,1352,20250305,14.42,1700,-9.00,20250313,1352,14.42,20250305,3835,-59.66,20240318,1352,14.42,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N +20250314,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,2,2,0.13,4961242,3172,0.33,1565,1567,1555,2030,1096,1565,1564.07,3.66,0,-831,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,867,-1.41,0.13,12,0.01,-1113.00,12066.00,4000,20240313,-60.83,1352,20250305,15.90,1700,-7.82,20250313,1352,15.90,20250305,3835,-59.14,20240318,1352,15.90,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N 20250313,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,104,2,7.12,1518713533,958001,1428.76,1461,1700,1460,1899,1023,1461,1585.30,3.55,0,67365,1603,1531,1466,1394,1329,1499,1362,572,438,1000,1020,1,1,55328313,866,-1.41,0.13,12,1.73,-1113.00,12066.00,4000,20240313,-60.88,1352,20250305,15.75,1700,-7.94,20250313,1352,15.75,20250305,4000,-60.88,20240313,1352,15.75,20250305,0.80,N,038540,1000,571 억,,1961514,N,N,0,N,00,N 20250313,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1569,108,2,7.39,1496656842,943894,1407.73,1461,1700,1460,1899,1023,1461,1585.62,3.55,0,65416,1603,1531,1466,1394,1329,1499,1362,572,438,1000,1020,1,1,55328313,868,-1.41,0.13,12,1.71,-1113.00,12066.00,4000,20240313,-60.78,1352,20250305,16.05,1700,-7.71,20250313,1352,16.05,20250305,4000,-60.78,20240313,1352,16.05,20250305,0.80,N,038540,1000,571 억,,1961514,N,N,0,N,00,N 20250313,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,89,2,6.09,1443728463,910047,1357.25,1461,1700,1460,1899,1023,1461,1586.43,3.55,0,62886,1603,1531,1466,1394,1329,1499,1362,572,438,1000,1020,1,1,55328313,858,-1.39,0.13,12,1.64,-1113.00,12066.00,4000,20240313,-61.25,1352,20250305,14.64,1700,-8.82,20250313,1352,14.64,20250305,4000,-61.25,20240313,1352,14.64,20250305,0.80,N,038540,1000,571 억,,1961514,N,N,0,N,00,N diff --git a/038620/price/prices-20250301.csv b/038620/price/prices-20250301.csv index c17f7809d861..0485c9bd3640 100644 --- a/038620/price/prices-20250301.csv +++ b/038620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,23,2,3.16,74760986,101602,78.82,711,754,711,945,509,727,735.78,1.36,0,8968,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,539,34.09,0.59,12,0.14,22.00,1273.00,961,20241212,-21.96,546,20241114,37.36,889,-15.64,20250225,684,9.65,20250310,961,-21.96,20241212,546,37.36,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,19,2,2.61,72316895,98334,76.28,711,754,711,945,509,727,735.42,1.36,0,10942,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,536,33.91,0.59,12,0.14,22.00,1273.00,961,20241212,-22.37,546,20241114,36.63,889,-16.09,20250225,684,9.06,20250310,961,-22.37,20241212,546,36.63,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,12,2,1.65,50162646,68543,53.17,711,754,711,945,509,727,731.84,1.36,0,12181,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,531,33.59,0.58,12,0.10,22.00,1273.00,961,20241212,-23.10,546,20241114,35.35,889,-16.87,20250225,684,8.04,20250310,961,-23.10,20241212,546,35.35,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,12,2,1.65,47230891,64569,50.09,711,754,711,945,509,727,731.48,1.36,0,10483,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,531,33.59,0.58,12,0.09,22.00,1273.00,961,20241212,-23.10,546,20241114,35.35,889,-16.87,20250225,684,8.04,20250310,961,-23.10,20241212,546,35.35,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,6,2,0.83,32794447,45035,34.94,711,754,711,945,509,727,728.20,1.36,0,11803,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,526,33.32,0.58,12,0.06,22.00,1273.00,961,20241212,-23.73,546,20241114,34.25,889,-17.55,20250225,684,7.16,20250310,961,-23.73,20241212,546,34.25,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,2,2,0.28,26313428,36162,28.05,711,754,711,945,509,727,727.65,1.36,0,5302,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,523,33.14,0.57,12,0.05,22.00,1273.00,961,20241212,-24.14,546,20241114,33.52,889,-18.00,20250225,684,6.58,20250310,961,-24.14,20241212,546,33.52,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,0,3,0.00,21198438,29122,22.59,711,754,711,945,509,727,727.92,1.36,0,6243,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,522,33.05,0.57,12,0.04,22.00,1273.00,961,20241212,-24.35,546,20241114,33.15,889,-18.22,20250225,684,6.29,20250310,961,-24.35,20241212,546,33.15,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N +20250314,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,7,2,0.96,9472261,13128,10.18,711,734,711,945,509,727,721.53,1.36,0,6011,761,744,730,713,699,737,706,359,218,500,500,1,1,71807899,527,33.36,0.58,12,0.02,22.00,1273.00,961,20241212,-23.62,546,20241114,34.43,889,-17.44,20250225,684,7.31,20250310,961,-23.62,20241212,546,34.43,20241114,2.67,N,038620,500,359 억,,974118,N,N,0,N,00,N 20250313,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-11,5,-1.49,93822403,128903,98.17,739,747,716,959,517,738,727.85,1.33,0,-36728,772,754,742,724,712,749,719,359,221,500,510,1,1,71807899,522,33.05,0.57,12,0.18,22.00,1273.00,961,20241212,-24.35,546,20241114,33.15,889,-18.22,20250225,684,6.29,20250310,961,-24.35,20241212,546,33.15,20241114,2.69,N,038620,500,359 억,,957050,N,N,0,N,00,N 20250313,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-16,5,-2.17,83590393,114719,87.36,739,747,720,959,517,738,728.65,1.33,0,-27075,772,754,742,724,712,749,719,359,221,500,510,1,1,71807899,518,32.82,0.57,12,0.16,22.00,1273.00,961,20241212,-24.87,546,20241114,32.23,889,-18.79,20250225,684,5.56,20250310,961,-24.87,20241212,546,32.23,20241114,2.69,N,038620,500,359 억,,957050,N,N,0,N,00,N 20250313,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-15,5,-2.03,74972021,102790,78.28,739,747,720,959,517,738,729.37,1.33,0,-19943,772,754,742,724,712,749,719,359,221,500,510,1,1,71807899,519,32.86,0.57,12,0.14,22.00,1273.00,961,20241212,-24.77,546,20241114,32.42,889,-18.67,20250225,684,5.70,20250310,961,-24.77,20241212,546,32.42,20241114,2.69,N,038620,500,359 억,,957050,N,N,0,N,00,N diff --git a/038680/price/prices-20250301.csv b/038680/price/prices-20250301.csv index 1dc086f0c9f5..c9fe56617754 100644 --- a/038680/price/prices-20250301.csv +++ b/038680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,115,2,2.84,176255635,42519,110.87,4045,4190,4045,5250,2835,4045,4145.43,2.55,0,-1152,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,813,4.06,0.78,12,0.22,1025.00,5324.00,6376,20240403,-34.76,3325,20241115,25.11,4990,-16.63,20250107,3905,6.53,20250102,6490,-35.90,20240403,3385,22.90,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,110,2,2.72,169130865,40803,106.39,4045,4190,4045,5250,2835,4045,4145.16,2.55,0,-933,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,812,4.05,0.78,12,0.21,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,145,2,3.58,157184495,37940,98.93,4045,4190,4045,5250,2835,4045,4143.08,2.55,0,702,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,819,4.09,0.79,12,0.19,1025.00,5324.00,6376,20240403,-34.28,3325,20241115,26.02,4990,-16.03,20250107,3905,7.30,20250102,6490,-35.44,20240403,3385,23.78,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,125,2,3.09,133441980,32252,84.10,4045,4175,4045,5250,2835,4045,4137.60,2.55,0,1876,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,815,4.07,0.78,12,0.16,1025.00,5324.00,6376,20240403,-34.60,3325,20241115,25.41,4990,-16.43,20250107,3905,6.79,20250102,6490,-35.75,20240403,3385,23.19,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,115,2,2.84,111542990,26991,70.38,4045,4175,4045,5250,2835,4045,4132.73,2.55,0,3232,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,813,4.06,0.78,12,0.14,1025.00,5324.00,6376,20240403,-34.76,3325,20241115,25.11,4990,-16.63,20250107,3905,6.53,20250102,6490,-35.90,20240403,3385,22.90,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,100,2,2.47,74755085,18140,47.30,4045,4170,4045,5250,2835,4045,4121.18,2.55,0,2904,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,810,4.04,0.78,12,0.09,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,105,2,2.60,55762655,13553,35.34,4045,4170,4045,5250,2835,4045,4114.62,2.55,0,3285,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,811,4.05,0.78,12,0.07,1025.00,5324.00,6376,20240403,-34.91,3325,20241115,24.81,4990,-16.83,20250107,3905,6.27,20250102,6490,-36.06,20240403,3385,22.60,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N +20250314,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,15,2,0.37,3557110,879,2.29,4045,4060,4045,5250,2835,4045,4046.86,2.55,0,114,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,794,3.96,0.76,12,0.00,1025.00,5324.00,6376,20240403,-36.32,3325,20241115,22.11,4990,-18.64,20250107,3905,3.97,20250102,6490,-37.44,20240403,3385,19.94,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N 20250313,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-75,5,-1.82,156404300,38280,122.05,4220,4220,4045,5350,2885,4120,4085.88,2.40,0,-20809,4263,4191,4123,4051,3983,4227,4087,98,1230,500,2710,5,1,19549677,791,3.95,0.76,12,0.20,1025.00,5324.00,6376,20240403,-36.56,3325,20241115,21.65,4990,-18.94,20250107,3905,3.59,20250102,6490,-37.67,20240403,3385,19.50,20241115,2.50,N,038680,500,97 억,,468591,N,N,0,N,00,N 20250313,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-50,5,-1.21,147534620,36090,115.06,4220,4220,4045,5350,2885,4120,4087.96,2.40,0,-20621,4263,4191,4123,4051,3983,4227,4087,98,1230,500,2710,5,1,19549677,796,3.97,0.76,12,0.18,1025.00,5324.00,6376,20240403,-36.17,3325,20241115,22.41,4990,-18.44,20250107,3905,4.23,20250102,6490,-37.29,20240403,3385,20.24,20241115,2.50,N,038680,500,97 억,,468591,N,N,0,N,00,N 20250313,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-50,5,-1.21,88667660,21589,68.83,4220,4220,4055,5350,2885,4120,4107.08,2.40,0,-13930,4263,4191,4123,4051,3983,4227,4087,98,1230,500,2710,5,1,19549677,796,3.97,0.76,12,0.11,1025.00,5324.00,6376,20240403,-36.17,3325,20241115,22.41,4990,-18.44,20250107,3905,4.23,20250102,6490,-37.29,20240403,3385,20.24,20241115,2.50,N,038680,500,97 억,,468591,N,N,0,N,00,N diff --git a/038870/price/prices-20250301.csv b/038870/price/prices-20250301.csv index 63b54733ad98..c95c792a178d 100644 --- a/038870/price/prices-20250301.csv +++ b/038870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3695,70,2,1.93,106741059,29150,66.73,3625,3715,3625,4710,2540,3625,3661.80,1.32,0,-1564,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,518,20.53,0.59,12,0.21,180.00,6304.00,6490,20240416,-43.07,2765,20241209,33.63,4945,-25.28,20250113,3595,2.78,20250312,6490,-43.07,20240416,2765,33.63,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,55,2,1.52,88923124,24322,55.68,3625,3715,3625,4710,2540,3625,3656.10,1.32,0,-103,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,516,20.44,0.58,12,0.17,180.00,6304.00,6490,20240416,-43.30,2765,20241209,33.09,4945,-25.58,20250113,3595,2.36,20250312,6490,-43.30,20240416,2765,33.09,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,140444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,35,2,0.97,73870374,20217,46.28,3625,3715,3625,4710,2540,3625,3653.90,1.32,0,835,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,513,20.33,0.58,12,0.14,180.00,6304.00,6490,20240416,-43.61,2765,20241209,32.37,4945,-25.99,20250113,3595,1.81,20250312,6490,-43.61,20240416,2765,32.37,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,130444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,20,2,0.55,42895524,11709,26.81,3625,3715,3625,4710,2540,3625,3663.52,1.32,0,271,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,511,20.25,0.58,12,0.08,180.00,6304.00,6490,20240416,-43.84,2765,20241209,31.83,4945,-26.29,20250113,3595,1.39,20250312,6490,-43.84,20240416,2765,31.83,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,120446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,35,2,0.97,35385309,9645,22.08,3625,3715,3625,4710,2540,3625,3668.84,1.32,0,-228,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,513,20.33,0.58,12,0.07,180.00,6304.00,6490,20240416,-43.61,2765,20241209,32.37,4945,-25.99,20250113,3595,1.81,20250312,6490,-43.61,20240416,2765,32.37,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,110444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,30,2,0.83,32353394,8813,20.18,3625,3715,3625,4710,2540,3625,3671.18,1.32,0,19,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,512,20.31,0.58,12,0.06,180.00,6304.00,6490,20240416,-43.68,2765,20241209,32.19,4945,-26.09,20250113,3595,1.67,20250312,6490,-43.68,20240416,2765,32.19,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,100446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,20,2,0.55,29121669,7929,18.15,3625,3715,3625,4710,2540,3625,3672.90,1.32,0,329,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,511,20.25,0.58,12,0.06,180.00,6304.00,6490,20240416,-43.84,2765,20241209,31.83,4945,-26.29,20250113,3595,1.39,20250312,6490,-43.84,20240416,2765,31.83,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N +20250314,090447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3705,80,2,2.21,8759205,2387,5.46,3625,3710,3625,4710,2540,3625,3669.83,1.32,0,-284,3718,3671,3633,3586,3548,3695,3610,70,1085,500,2240,5,1,14014949,519,20.58,0.59,12,0.02,180.00,6304.00,6490,20240416,-42.91,2765,20241209,34.00,4945,-25.08,20250113,3595,3.06,20250312,6490,-42.91,20240416,2765,34.00,20241209,2.45,N,038870,500,70 억,,184739,N,N,0,N,00,N 20250313,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,-10,5,-0.28,155360905,42722,90.82,3600,3680,3595,4725,2545,3635,3636.58,1.13,0,8412,3741,3687,3641,3587,3541,3665,3565,70,1090,500,2250,5,1,14014949,508,20.14,0.58,12,0.30,180.00,6304.00,6490,20240416,-44.14,2765,20241209,31.10,4945,-26.69,20250113,3595,0.83,20250313,6490,-44.14,20240416,2765,31.10,20241209,2.52,N,038870,500,70 억,,158042,N,N,0,N,00,N 20250313,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,-10,5,-0.28,145844825,40088,85.22,3600,3680,3595,4725,2545,3635,3638.12,1.13,0,8826,3741,3687,3641,3587,3541,3665,3565,70,1090,500,2250,5,1,14014949,508,20.14,0.58,12,0.29,180.00,6304.00,6490,20240416,-44.14,2765,20241209,31.10,4945,-26.69,20250113,3595,0.83,20250313,6490,-44.14,20240416,2765,31.10,20241209,2.52,N,038870,500,70 억,,158042,N,N,0,N,00,N 20250313,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3620,-15,5,-0.41,133906085,36799,78.23,3600,3680,3595,4725,2545,3635,3638.85,1.13,0,8655,3741,3687,3641,3587,3541,3665,3565,70,1090,500,2250,5,1,14014949,507,20.11,0.57,12,0.26,180.00,6304.00,6490,20240416,-44.22,2765,20241209,30.92,4945,-26.79,20250113,3595,0.70,20250313,6490,-44.22,20240416,2765,30.92,20241209,2.52,N,038870,500,70 억,,158042,N,N,0,N,00,N diff --git a/038880/price/prices-20250301.csv b/038880/price/prices-20250301.csv index 6f1681309d76..27457458ba4e 100644 --- a/038880/price/prices-20250301.csv +++ b/038880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,0,3,0.00,268723917,1062195,84.99,254,260,249,331,179,255,252.99,0.70,0,30760,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,958,-4.40,0.91,12,0.28,-58.00,280.00,447,20240304,-42.95,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,432,-40.97,20240321,141,80.85,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,255825107,1011337,80.92,254,260,249,331,179,255,252.96,0.70,0,44440,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.27,-58.00,280.00,447,20240304,-43.40,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,234929455,928396,74.28,254,260,249,331,179,255,253.05,0.70,0,58524,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.25,-58.00,280.00,447,20240304,-43.62,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,432,-41.67,20240321,141,78.72,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,161151970,634263,50.75,254,260,251,331,179,255,254.08,0.70,0,18096,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.17,-58.00,280.00,447,20240304,-43.40,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,-1,5,-0.39,155674488,612597,49.01,254,260,251,331,179,255,254.12,0.70,0,12404,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,954,-4.38,0.91,12,0.16,-58.00,280.00,447,20240304,-43.18,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,432,-41.20,20240321,141,80.14,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,141661026,557208,44.58,254,260,251,331,179,255,254.23,0.70,0,9446,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.15,-58.00,280.00,447,20240304,-43.40,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,86542203,338409,27.08,254,260,252,331,179,255,255.73,0.70,0,-3569,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.09,-58.00,280.00,447,20240304,-43.62,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,432,-41.67,20240321,141,78.72,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N +20250314,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,3,2,1.18,3470393,13597,1.09,254,258,254,331,179,255,255.23,0.70,0,1579,269,261,257,249,245,260,248,376,76,100,170,1,1,375721175,969,-4.45,0.92,12,0.00,-58.00,280.00,447,20240304,-42.28,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,432,-40.28,20240321,141,82.98,20241209,0.01,N,038880,100,375 억,,2615701,N,N,0,N,00,N 20250313,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-4,5,-1.54,322420959,1245200,100.81,259,265,253,336,182,259,258.93,0.58,0,74004,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,958,-4.40,0.91,12,0.33,-58.00,280.00,447,20240304,-42.95,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,432,-40.97,20240321,141,80.85,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N 20250313,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-3,5,-1.16,295728731,1140568,92.34,259,265,253,336,182,259,259.28,0.58,0,68380,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,962,-4.41,0.91,12,0.30,-58.00,280.00,447,20240304,-42.73,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,432,-40.74,20240321,141,81.56,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N 20250313,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,0,3,0.00,216826580,832371,67.39,259,265,258,336,182,259,260.49,0.58,0,41258,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,973,-4.47,0.93,12,0.22,-58.00,280.00,447,20240304,-42.06,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,432,-40.05,20240321,141,83.69,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N diff --git a/038950/price/prices-20250301.csv b/038950/price/prices-20250301.csv index 089ce66e58c5..4f843cadb70d 100644 --- a/038950/price/prices-20250301.csv +++ b/038950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,10,2,0.32,12772420,3945,88.12,3155,3290,3155,4100,2210,3155,3237.62,1.35,0,-79,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,323,15.14,0.31,12,0.04,209.00,10349.00,5220,20240517,-39.37,2730,20241209,15.93,3875,-18.32,20250123,3030,4.46,20250211,5220,-39.37,20240517,2730,15.93,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,130,2,4.12,11319375,3487,77.89,3155,3290,3155,4100,2210,3155,3246.16,1.35,0,340,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,335,15.72,0.32,12,0.03,209.00,10349.00,5220,20240517,-37.07,2730,20241209,20.33,3875,-15.23,20250123,3030,8.42,20250211,5220,-37.07,20240517,2730,20.33,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,105,2,3.33,3428515,1057,23.61,3155,3290,3155,4100,2210,3155,3243.63,1.35,0,321,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,333,15.60,0.32,12,0.01,209.00,10349.00,5220,20240517,-37.55,2730,20241209,19.41,3875,-15.87,20250123,3030,7.59,20250211,5220,-37.55,20240517,2730,19.41,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,65,2,2.06,692620,216,4.82,3155,3230,3155,4100,2210,3155,3206.57,1.35,0,-40,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,329,15.41,0.31,12,0.00,209.00,10349.00,5220,20240517,-38.31,2730,20241209,17.95,3875,-16.90,20250123,3030,6.27,20250211,5220,-38.31,20240517,2730,17.95,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,65,2,2.06,666855,208,4.65,3155,3230,3155,4100,2210,3155,3206.03,1.35,0,-40,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,329,15.41,0.31,12,0.00,209.00,10349.00,5220,20240517,-38.31,2730,20241209,17.95,3875,-16.90,20250123,3030,6.27,20250211,5220,-38.31,20240517,2730,17.95,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,50,2,1.58,309510,97,2.17,3155,3205,3155,4100,2210,3155,3190.82,1.35,0,-40,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,327,15.33,0.31,12,0.00,209.00,10349.00,5220,20240517,-38.60,2730,20241209,17.40,3875,-17.29,20250123,3030,5.78,20250211,5220,-38.60,20240517,2730,17.40,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,35,2,1.11,25275,8,0.18,3155,3190,3155,4100,2210,3155,3159.38,1.35,0,-8,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,326,15.26,0.31,12,0.00,209.00,10349.00,5220,20240517,-38.89,2730,20241209,16.85,3875,-17.68,20250123,3030,5.28,20250211,5220,-38.89,20240517,2730,16.85,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N +20250314,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,0,0,0.00,0,0,0,4100,2210,3155,0.00,1.35,0,0,3198,3176,3153,3131,3108,3187,3142,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.00,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.66,N,038950,500,51 억,,137669,N,N,0,N,00,N 20250313,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,14142835,4477,87.39,3150,3175,3130,4100,2210,3155,3159.00,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.04,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N 20250313,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,13972465,4423,86.34,3150,3175,3130,4100,2210,3155,3159.05,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.04,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N 20250313,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-5,5,-0.16,5197035,1642,32.05,3150,3175,3130,4100,2210,3155,3165.06,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.07,0.30,12,0.02,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N diff --git a/039010/price/prices-20250301.csv b/039010/price/prices-20250301.csv index 2b21919d9199..09d421226032 100644 --- a/039010/price/prices-20250301.csv +++ b/039010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,50,2,0.79,82654950,13128,59.50,6290,6380,6220,8220,4440,6330,6296.08,3.16,0,-1361,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,550,-43.40,0.59,12,0.15,-147.00,10879.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-20,5,-0.32,61897460,9860,44.69,6290,6340,6220,8220,4440,6330,6277.63,3.16,0,-1026,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,544,-42.93,0.58,12,0.11,-147.00,10879.00,7160,20240520,-11.87,5090,20240805,23.97,6830,-7.61,20250311,5890,7.13,20250203,7160,-11.87,20240520,5090,23.97,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-40,5,-0.63,55344710,8818,39.97,6290,6340,6220,8220,4440,6330,6276.33,3.16,0,-678,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,543,-42.79,0.58,12,0.10,-147.00,10879.00,7160,20240520,-12.15,5090,20240805,23.58,6830,-7.91,20250311,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-50,5,-0.79,44074770,7037,31.90,6290,6310,6220,8220,4440,6330,6263.29,3.16,0,-561,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,542,-42.72,0.58,12,0.08,-147.00,10879.00,7160,20240520,-12.29,5090,20240805,23.38,6830,-8.05,20250311,5890,6.62,20250203,7160,-12.29,20240520,5090,23.38,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-60,5,-0.95,34054840,5443,24.67,6290,6290,6220,8220,4440,6330,6256.63,3.16,0,115,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,541,-42.65,0.58,12,0.06,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-60,5,-0.95,25552690,4086,18.52,6290,6290,6220,8220,4440,6330,6253.72,3.16,0,149,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,541,-42.65,0.58,12,0.05,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-60,5,-0.95,18369550,2941,13.33,6290,6290,6220,8220,4440,6330,6246.02,3.16,0,216,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,541,-42.65,0.58,12,0.03,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N +20250314,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-60,5,-0.95,1080170,172,0.78,6290,6290,6270,8220,4440,6330,6280.06,3.16,0,-89,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,541,-42.65,0.58,12,0.00,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N 20250313,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,30,2,0.48,123152410,19630,102.43,6280,6350,6240,8190,4410,6300,6273.41,2.97,0,6621,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,546,-43.06,0.58,12,0.23,-147.00,10879.00,7160,20240520,-11.59,5090,20240805,24.36,6830,-7.32,20250311,5890,7.47,20250203,7160,-11.59,20240520,5090,24.36,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N 20250313,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-50,5,-0.79,91455940,14581,76.08,6280,6350,6250,8190,4410,6300,6272.26,2.97,0,6257,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,539,-42.52,0.57,12,0.17,-147.00,10879.00,7160,20240520,-12.71,5090,20240805,22.79,6830,-8.49,20250311,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N 20250313,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-30,5,-0.48,74971300,11949,62.35,6280,6350,6250,8190,4410,6300,6274.27,2.97,0,6023,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,541,-42.65,0.58,12,0.14,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N diff --git a/039020/price/prices-20250301.csv b/039020/price/prices-20250301.csv index ec7a63e3297a..8dfb06120942 100644 --- a/039020/price/prices-20250301.csv +++ b/039020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160446,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3515,-20,5,-0.57,398879275,114775,269.26,3535,3540,3425,4595,2475,3535,3475.31,0.37,0,16814,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,794,-10.13,0.39,12,0.51,-347.00,9093.00,4620,20250113,-23.92,1998,20240624,75.93,4620,-23.92,20250113,3395,3.53,20250116,4620,-23.92,20250113,1998,75.93,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,150448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3505,-30,5,-0.85,347063485,100048,234.71,3535,3540,3425,4595,2475,3535,3468.97,0.37,0,20170,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,792,-10.10,0.39,12,0.44,-347.00,9093.00,4620,20250113,-24.13,1998,20240624,75.43,4620,-24.13,20250113,3395,3.24,20250116,4620,-24.13,20250113,1998,75.43,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,140445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3495,-40,5,-1.13,329658140,95061,223.01,3535,3540,3425,4595,2475,3535,3467.86,0.37,0,19037,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,789,-10.07,0.38,12,0.42,-347.00,9093.00,4620,20250113,-24.35,1998,20240624,74.92,4620,-24.35,20250113,3395,2.95,20250116,4620,-24.35,20250113,1998,74.92,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,130445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3500,-35,5,-0.99,300844140,86788,203.60,3535,3540,3425,4595,2475,3535,3466.43,0.37,0,16522,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,790,-10.09,0.38,12,0.38,-347.00,9093.00,4620,20250113,-24.24,1998,20240624,75.18,4620,-24.24,20250113,3395,3.09,20250116,4620,-24.24,20250113,1998,75.18,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,120448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3500,-35,5,-0.99,291918205,84234,197.61,3535,3540,3425,4595,2475,3535,3465.56,0.37,0,15684,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,790,-10.09,0.38,12,0.37,-347.00,9093.00,4620,20250113,-24.24,1998,20240624,75.18,4620,-24.24,20250113,3395,3.09,20250116,4620,-24.24,20250113,1998,75.18,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,110445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3510,-25,5,-0.71,279681045,80738,189.41,3535,3540,3425,4595,2475,3535,3464.06,0.37,0,15190,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,793,-10.12,0.39,12,0.36,-347.00,9093.00,4620,20250113,-24.03,1998,20240624,75.68,4620,-24.03,20250113,3395,3.39,20250116,4620,-24.03,20250113,1998,75.68,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,100447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3475,-60,5,-1.70,128828050,36955,86.70,3535,3540,3460,4595,2475,3535,3486.08,0.37,0,10967,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,785,-10.01,0.38,12,0.16,-347.00,9093.00,4620,20250113,-24.78,1998,20240624,73.92,4620,-24.78,20250113,3395,2.36,20250116,4620,-24.78,20250113,1998,73.92,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N +20250314,090448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3530,-5,5,-0.14,604670,171,0.40,3535,3540,3530,4595,2475,3535,3536.08,0.37,0,-79,3588,3561,3528,3501,3468,3545,3485,226,1060,1000,2330,5,1,22584709,797,-10.17,0.39,12,0.00,-347.00,9093.00,4620,20250113,-23.59,1998,20240624,76.68,4620,-23.59,20250113,3395,3.98,20250116,4620,-23.59,20250113,1998,76.68,20240624,1.14,N,039020,1000,225 억,,82916,N,N,0,N,00,N 20250313,160443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3535,-25,5,-0.70,149783210,42626,78.59,3550,3555,3495,4625,2495,3560,3513.88,0.35,0,-669,3706,3632,3576,3502,3446,3605,3475,226,1065,1000,2340,5,1,22584709,798,-10.19,0.39,12,0.19,-347.00,9093.00,4620,20250113,-23.48,1998,20240624,76.93,4620,-23.48,20250113,3395,4.12,20250116,4620,-23.48,20250113,1998,76.93,20240624,1.16,N,039020,1000,225 억,,79785,N,N,0,N,00,N 20250313,150444,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3530,-30,5,-0.84,144654805,41172,75.91,3550,3555,3495,4625,2495,3560,3513.42,0.35,0,522,3706,3632,3576,3502,3446,3605,3475,226,1065,1000,2340,5,1,22584709,797,-10.17,0.39,12,0.18,-347.00,9093.00,4620,20250113,-23.59,1998,20240624,76.68,4620,-23.59,20250113,3395,3.98,20250116,4620,-23.59,20250113,1998,76.68,20240624,1.16,N,039020,1000,225 억,,79785,N,N,0,N,00,N 20250313,140443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3500,-60,5,-1.69,126693115,36071,66.51,3550,3550,3495,4625,2495,3560,3512.31,0.35,0,569,3706,3632,3576,3502,3446,3605,3475,226,1065,1000,2340,5,1,22584709,790,-10.09,0.38,12,0.16,-347.00,9093.00,4620,20250113,-24.24,1998,20240624,75.18,4620,-24.24,20250113,3395,3.09,20250116,4620,-24.24,20250113,1998,75.18,20240624,1.16,N,039020,1000,225 억,,79785,N,N,0,N,00,N diff --git a/039030/price/prices-20250301.csv b/039030/price/prices-20250301.csv index 154593cc3dae..c56b7ce5657f 100644 --- a/039030/price/prices-20250301.csv +++ b/039030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160446,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135400,900,2,0.67,11127226800,82005,65.83,134400,137900,133600,174800,94200,134500,135689.69,23.00,0,-9241,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16681,45.54,2.92,12,0.67,2973.00,46383.00,281000,20240412,-51.81,113500,20241129,19.30,175400,-22.81,20250107,117700,15.04,20250311,281000,-51.81,20240412,113500,19.30,20241129,2.85,N,039030,500,61 억,,2833570,N,N,2648,N,00,N +20250314,150449,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136000,1500,2,1.12,9961653500,73424,58.94,134400,137900,133600,174800,94200,134500,135672.99,23.00,0,-8102,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16755,45.75,2.93,12,0.60,2973.00,46383.00,281000,20240412,-51.60,113500,20241129,19.82,175400,-22.46,20250107,117700,15.55,20250311,281000,-51.60,20240412,113500,19.82,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,140446,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135200,700,2,0.52,8450496150,62290,50.01,134400,137900,133600,174800,94200,134500,135663.77,23.00,0,-4808,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16656,45.48,2.91,12,0.51,2973.00,46383.00,281000,20240412,-51.89,113500,20241129,19.12,175400,-22.92,20250107,117700,14.87,20250311,281000,-51.89,20240412,113500,19.12,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,130445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,133700,-800,5,-0.59,7500611900,55240,44.35,134400,137900,133600,174800,94200,134500,135782.26,23.00,0,-3772,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16471,44.97,2.88,12,0.45,2973.00,46383.00,281000,20240412,-52.42,113500,20241129,17.80,175400,-23.77,20250107,117700,13.59,20250311,281000,-52.42,20240412,113500,17.80,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,120448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135300,800,2,0.59,6566231250,48287,38.76,134400,137900,133600,174800,94200,134500,135983.42,23.00,0,-617,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16668,45.51,2.92,12,0.39,2973.00,46383.00,281000,20240412,-51.85,113500,20241129,19.21,175400,-22.86,20250107,117700,14.95,20250311,281000,-51.85,20240412,113500,19.21,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,110445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134600,100,2,0.07,5619249900,41265,33.13,134400,137900,133600,174800,94200,134500,136174.72,23.00,0,3684,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16582,45.27,2.90,12,0.33,2973.00,46383.00,281000,20240412,-52.10,113500,20241129,18.59,175400,-23.26,20250107,117700,14.36,20250311,281000,-52.10,20240412,113500,18.59,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,100447,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135200,700,2,0.52,4534168300,33234,26.68,134400,137900,133600,174800,94200,134500,136431.62,23.00,0,5572,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16656,45.48,2.91,12,0.27,2973.00,46383.00,281000,20240412,-51.89,113500,20241129,19.12,175400,-22.92,20250107,117700,14.87,20250311,281000,-51.89,20240412,113500,19.12,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N +20250314,090448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135000,500,2,0.37,255378300,1891,1.52,134400,136000,133600,174800,94200,134500,135049.34,23.00,0,360,142033,138266,135333,131566,128633,136800,130100,62,40300,500,96840,100,1,12319550,16631,45.41,2.91,12,0.02,2973.00,46383.00,281000,20240412,-51.96,113500,20241129,18.94,175400,-23.03,20250107,117700,14.70,20250311,281000,-51.96,20240412,113500,18.94,20241129,2.85,N,039030,500,61 억,,2833570,N,N,1003,N,00,N 20250313,160443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134500,-300,5,-0.22,16787059000,124290,59.19,135800,139100,132400,175200,94400,134800,135063.69,22.97,0,-16163,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16570,45.24,2.90,12,1.01,2973.00,46383.00,281000,20240412,-52.14,113500,20241129,18.50,175400,-23.32,20250107,117700,14.27,20250311,281000,-52.14,20240412,113500,18.50,20241129,2.88,N,039030,500,61 억,,2830000,N,N,1003,N,00,N 20250313,150444,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134400,-400,5,-0.30,12362872750,91389,43.53,135800,139100,132400,175200,94400,134800,135277.47,22.97,0,-11034,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16557,45.21,2.90,12,0.74,2973.00,46383.00,281000,20240412,-52.17,113500,20241129,18.41,175400,-23.38,20250107,117700,14.19,20250311,281000,-52.17,20240412,113500,18.41,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N 20250313,140443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135100,300,2,0.22,11041628450,81578,38.85,135800,139100,132400,175200,94400,134800,135350.57,22.97,0,-9710,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16644,45.44,2.91,12,0.66,2973.00,46383.00,281000,20240412,-51.92,113500,20241129,19.03,175400,-22.98,20250107,117700,14.78,20250311,281000,-51.92,20240412,113500,19.03,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N diff --git a/039130/price/prices-20250301.csv b/039130/price/prices-20250301.csv index b5fa53d07ff1..392084362d27 100644 --- a/039130/price/prices-20250301.csv +++ b/039130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56000,-1100,5,-1.93,2931059900,51985,54.69,56800,56900,56000,74200,40000,57100,56383.01,15.61,0,-9763,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,8982,19.10,4.40,12,0.32,2932.00,12740.00,70600,20240325,-20.68,44150,20240805,26.84,58600,-4.44,20250212,52000,7.69,20250107,70600,-20.68,20240325,44150,26.84,20240805,0.24,N,039130,500,80 억,,2503815,N,N,438,N,00,N +20250314,150449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56100,-1000,5,-1.75,2673363800,47388,49.85,56800,56900,56100,74200,40000,57100,56414.36,15.61,0,-8534,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,8998,19.13,4.40,12,0.30,2932.00,12740.00,70600,20240325,-20.54,44150,20240805,27.07,58600,-4.27,20250212,52000,7.88,20250107,70600,-20.54,20240325,44150,27.07,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,140446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,-700,5,-1.23,2323444750,41179,43.32,56800,56900,56100,74200,40000,57100,56423.05,15.61,0,-6852,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9046,19.24,4.43,12,0.26,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,58600,-3.75,20250212,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,130446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,-600,5,-1.05,1830163250,32442,34.13,56800,56900,56100,74200,40000,57100,56413.39,15.61,0,-8725,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9062,19.27,4.43,12,0.20,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,120448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,-800,5,-1.40,1541784850,27331,28.75,56800,56900,56100,74200,40000,57100,56411.58,15.61,0,-8288,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9030,19.20,4.42,12,0.17,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,110446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,-800,5,-1.40,1238514450,21951,23.09,56800,56900,56100,74200,40000,57100,56421.78,15.61,0,-7427,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9030,19.20,4.42,12,0.14,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,100448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56200,-900,5,-1.58,858586950,15208,16.00,56800,56900,56100,74200,40000,57100,56456.27,15.61,0,-5690,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9014,19.17,4.41,12,0.09,2932.00,12740.00,70600,20240325,-20.40,44150,20240805,27.29,58600,-4.10,20250212,52000,8.08,20250107,70600,-20.40,20240325,44150,27.29,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N +20250314,090448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,-600,5,-1.05,31144200,552,0.58,56800,56800,56200,74200,40000,57100,56420.65,15.61,0,-17,58166,57632,56566,56032,54966,57900,56300,80,17100,500,43390,100,1,16039185,9062,19.27,4.43,12,0.00,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.24,N,039130,500,80 억,,2503815,N,N,676,N,00,N 20250313,160443,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-100,5,-0.17,5359671950,94969,93.62,57000,57100,55500,74300,40100,57200,56435.90,15.55,0,-3133,58333,57766,56633,56066,54933,58050,56350,80,17100,500,43470,100,1,16039185,9158,19.47,4.48,12,0.59,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.23,N,039130,500,80 억,,2493773,N,N,674,N,00,N 20250313,150444,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55900,-1300,5,-2.27,4014826150,71289,70.28,57000,57000,55500,74300,40100,57200,56317.61,15.55,0,-9553,58333,57766,56633,56066,54933,58050,56350,80,17100,500,43470,100,1,16039185,8966,19.07,4.39,12,0.44,2932.00,12740.00,70600,20240325,-20.82,44150,20240805,26.61,58600,-4.61,20250212,52000,7.50,20250107,70600,-20.82,20240325,44150,26.61,20240805,0.23,N,039130,500,80 억,,2493773,N,N,80,N,00,N 20250313,140444,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56000,-1200,5,-2.10,3034982350,53814,53.05,57000,57000,55500,74300,40100,57200,56397.64,15.55,0,-14107,58333,57766,56633,56066,54933,58050,56350,80,17100,500,43470,100,1,16039185,8982,19.10,4.40,12,0.34,2932.00,12740.00,70600,20240325,-20.68,44150,20240805,26.84,58600,-4.44,20250212,52000,7.69,20250107,70600,-20.68,20240325,44150,26.84,20240805,0.23,N,039130,500,80 억,,2493773,N,N,80,N,00,N diff --git a/039200/price/prices-20250301.csv b/039200/price/prices-20250301.csv index 47ffa836e39e..ad7a61dc32da 100644 --- a/039200/price/prices-20250301.csv +++ b/039200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160447,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,-450,5,-1.40,8377174825,262957,56.33,32150,32600,31150,41750,22550,32150,31857.63,9.42,0,49681,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12125,-49.76,12.23,12,0.69,-637.00,2591.00,45850,20240821,-30.86,21600,20241206,46.76,33400,-5.09,20250312,23950,32.36,20250107,45850,-30.86,20240821,21600,46.76,20241206,0.72,N,039200,500,191 억,,3603675,N,N,1730,N,00,N +20250314,150449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31500,-650,5,-2.02,7241450700,227156,48.66,32150,32600,31150,41750,22550,32150,31878.75,9.42,0,39130,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12048,-49.45,12.16,12,0.59,-637.00,2591.00,45850,20240821,-31.30,21600,20241206,45.83,33400,-5.69,20250312,23950,31.52,20250107,45850,-31.30,20240821,21600,45.83,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,140446,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31350,-800,5,-2.49,5903890500,184631,39.55,32150,32600,31200,41750,22550,32150,31976.70,9.42,0,28839,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,11991,-49.22,12.10,12,0.48,-637.00,2591.00,45850,20240821,-31.62,21600,20241206,45.14,33400,-6.14,20250312,23950,30.90,20250107,45850,-31.62,20240821,21600,45.14,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,130446,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32050,-100,5,-0.31,3953554775,123160,26.38,32150,32600,31600,41750,22550,32150,32100.96,9.42,0,17032,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12259,-50.31,12.37,12,0.32,-637.00,2591.00,45850,20240821,-30.10,21600,20241206,48.38,33400,-4.04,20250312,23950,33.82,20250107,45850,-30.10,20240821,21600,48.38,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,120448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32100,-50,5,-0.16,3267683550,101757,21.80,32150,32600,31600,41750,22550,32150,32112.62,9.42,0,14187,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12278,-50.39,12.39,12,0.27,-637.00,2591.00,45850,20240821,-29.99,21600,20241206,48.61,33400,-3.89,20250312,23950,34.03,20250107,45850,-29.99,20240821,21600,48.61,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,110446,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32200,50,2,0.16,2720266825,84716,18.15,32150,32600,31600,41750,22550,32150,32110.42,9.42,0,8082,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12316,-50.55,12.43,12,0.22,-637.00,2591.00,45850,20240821,-29.77,21600,20241206,49.07,33400,-3.59,20250312,23950,34.45,20250107,45850,-29.77,20240821,21600,49.07,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,100448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32550,400,2,1.24,1779017775,55503,11.89,32150,32600,31600,41750,22550,32150,32052.63,9.42,0,9124,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12450,-51.10,12.56,12,0.15,-637.00,2591.00,45850,20240821,-29.01,21600,20241206,50.69,33400,-2.54,20250312,23950,35.91,20250107,45850,-29.01,20240821,21600,50.69,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N +20250314,090448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31800,-350,5,-1.09,175654950,5496,1.18,32150,32150,31800,41750,22550,32150,31960.37,9.42,0,1528,34183,33166,32333,31316,30483,33675,31825,191,9600,500,23140,50,1,38248176,12163,-49.92,12.27,12,0.01,-637.00,2591.00,45850,20240821,-30.64,21600,20241206,47.22,33400,-4.79,20250312,23950,32.78,20250107,45850,-30.64,20240821,21600,47.22,20241206,0.72,N,039200,500,191 억,,3603675,N,N,30,N,00,N 20250313,160444,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32150,150,2,0.47,15040978350,463785,110.48,31550,33350,31500,41600,22400,32000,32431.02,9.58,0,-70570,34266,33132,32266,31132,30266,32700,30700,191,9600,500,23040,50,1,38248176,12297,-50.47,12.41,12,1.21,-637.00,2591.00,45850,20240821,-29.88,21600,20241206,48.84,33400,-3.74,20250312,23950,34.24,20250107,45850,-29.88,20240821,21600,48.84,20241206,0.75,N,039200,500,191 억,,3665379,N,N,30,N,00,N 20250313,150445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32500,500,2,1.56,12451878750,383304,91.31,31550,33350,31500,41600,22400,32000,32485.65,9.58,0,-42044,34266,33132,32266,31132,30266,32700,30700,191,9600,500,23040,50,1,38248176,12431,-51.02,12.54,12,1.00,-637.00,2591.00,45850,20240821,-29.12,21600,20241206,50.46,33400,-2.69,20250312,23950,35.70,20250107,45850,-29.12,20240821,21600,50.46,20241206,0.75,N,039200,500,191 억,,3665379,N,N,1015,N,00,N 20250313,140444,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31950,-50,5,-0.16,10670989375,328008,78.14,31550,33350,31500,41600,22400,32000,32532.71,9.58,0,-46525,34266,33132,32266,31132,30266,32700,30700,191,9600,500,23040,50,1,38248176,12220,-50.16,12.33,12,0.86,-637.00,2591.00,45850,20240821,-30.32,21600,20241206,47.92,33400,-4.34,20250312,23950,33.40,20250107,45850,-30.32,20240821,21600,47.92,20241206,0.75,N,039200,500,191 억,,3665379,N,N,1015,N,00,N diff --git a/039240/price/prices-20250301.csv b/039240/price/prices-20250301.csv index ccb964c0171c..5961662d54ca 100644 --- a/039240/price/prices-20250301.csv +++ b/039240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,15,2,0.32,1355131675,285452,67.58,4730,4820,4695,6160,3320,4740,4747.32,5.89,0,-17936,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1283,17.23,1.14,12,1.06,276.00,4160.00,7200,20250117,-33.96,2590,20240806,83.59,7200,-33.96,20250117,4190,13.48,20250212,7200,-33.96,20250117,2590,83.59,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,10,2,0.21,1266150520,266719,63.15,4730,4820,4695,6160,3320,4740,4747.13,5.89,0,-24955,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1282,17.21,1.14,12,0.99,276.00,4160.00,7200,20250117,-34.03,2590,20240806,83.40,7200,-34.03,20250117,4190,13.37,20250212,7200,-34.03,20250117,2590,83.40,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,5,2,0.11,1082679800,228074,54.00,4730,4820,4695,6160,3320,4740,4747.05,5.89,0,-35630,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1280,17.19,1.14,12,0.85,276.00,4160.00,7200,20250117,-34.10,2590,20240806,83.20,7200,-34.10,20250117,4190,13.25,20250212,7200,-34.10,20250117,2590,83.20,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,130446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,-15,5,-0.32,977377898,205824,48.73,4730,4820,4695,6160,3320,4740,4748.61,5.89,0,-36156,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1275,17.12,1.14,12,0.76,276.00,4160.00,7200,20250117,-34.38,2590,20240806,82.43,7200,-34.38,20250117,4190,12.77,20250212,7200,-34.38,20250117,2590,82.43,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,120449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-10,5,-0.21,926454803,195048,46.18,4730,4820,4695,6160,3320,4740,4749.88,5.89,0,-33861,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1276,17.14,1.14,12,0.72,276.00,4160.00,7200,20250117,-34.31,2590,20240806,82.63,7200,-34.31,20250117,4190,12.89,20250212,7200,-34.31,20250117,2590,82.63,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,110446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-10,5,-0.21,852669598,179437,42.48,4730,4820,4695,6160,3320,4740,4751.92,5.89,0,-30060,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1276,17.14,1.14,12,0.67,276.00,4160.00,7200,20250117,-34.31,2590,20240806,82.63,7200,-34.31,20250117,4190,12.89,20250212,7200,-34.31,20250117,2590,82.63,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,100448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,50,2,1.05,523345548,109828,26.00,4730,4820,4720,6160,3320,4740,4765.14,5.89,0,-3552,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1292,17.36,1.15,12,0.41,276.00,4160.00,7200,20250117,-33.47,2590,20240806,84.94,7200,-33.47,20250117,4190,14.32,20250212,7200,-33.47,20250117,2590,84.94,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N +20250314,090449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,20,2,0.42,37877465,7987,1.89,4730,4770,4720,6160,3320,4740,4742.39,5.89,0,4463,4980,4860,4690,4570,4400,4920,4630,27,1420,100,3030,5,1,26979604,1284,17.25,1.14,12,0.03,276.00,4160.00,7200,20250117,-33.89,2590,20240806,83.78,7200,-33.89,20250117,4190,13.60,20250212,7200,-33.89,20250117,2590,83.78,20240806,5.75,N,039240,100,26 억,,1590438,N,N,0,N,00,N 20250313,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,100,2,2.16,1942298517,417924,131.63,4640,4810,4520,6030,3250,4640,4647.46,5.85,0,13794,4806,4722,4611,4527,4416,4765,4570,27,1390,100,2960,5,1,26979604,1279,17.17,1.14,12,1.55,276.00,4160.00,7200,20250117,-34.17,2590,20240806,83.01,7200,-34.17,20250117,4190,13.13,20250212,7200,-34.17,20250117,2590,83.01,20240806,5.72,N,039240,100,26 억,,1577005,N,N,0,N,00,N 20250313,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,155,2,3.34,1825963818,393426,123.91,4640,4810,4520,6030,3250,4640,4641.19,5.85,0,11564,4806,4722,4611,4527,4416,4765,4570,27,1390,100,2960,5,1,26979604,1294,17.37,1.15,12,1.46,276.00,4160.00,7200,20250117,-33.40,2590,20240806,85.14,7200,-33.40,20250117,4190,14.44,20250212,7200,-33.40,20250117,2590,85.14,20240806,5.72,N,039240,100,26 억,,1577005,N,N,0,N,00,N 20250313,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-5,5,-0.11,1213901403,264265,83.23,4640,4670,4520,6030,3250,4640,4593.49,5.85,0,-2262,4806,4722,4611,4527,4416,4765,4570,27,1390,100,2960,5,1,26979604,1251,16.79,1.11,12,0.98,276.00,4160.00,7200,20250117,-35.62,2590,20240806,78.96,7200,-35.62,20250117,4190,10.62,20250212,7200,-35.62,20250117,2590,78.96,20240806,5.72,N,039240,100,26 억,,1577005,N,N,0,N,00,N diff --git a/039290/price/prices-20250301.csv b/039290/price/prices-20250301.csv index 7b407aa22776..b11bad171f72 100644 --- a/039290/price/prices-20250301.csv +++ b/039290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,160,2,2.52,71261050,11029,54.34,6350,6530,6300,8260,4460,6360,6461.20,1.29,1446,1380,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,567,9.16,0.73,12,0.13,712.00,8897.00,11300,20240430,-42.30,5360,20241115,21.64,9520,-31.51,20250204,6170,5.67,20250311,11300,-42.30,20240430,5360,21.64,20241115,3.44,N,039290,500,43 억,,54776,N,N,0,N,00,N +20250314,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,140,2,2.20,61359400,9508,46.85,6350,6530,6300,8260,4460,6360,6453.45,1.29,1513,1335,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,565,9.13,0.73,12,0.11,712.00,8897.00,11300,20240430,-42.48,5360,20241115,21.27,9520,-31.72,20250204,6170,5.35,20250311,11300,-42.48,20240430,5360,21.27,20241115,3.44,N,039290,500,43 억,,54843,N,N,0,N,00,N +20250314,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,160,2,2.52,52209220,8099,39.90,6350,6530,6300,8260,4460,6360,6446.38,1.28,1305,1199,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,567,9.16,0.73,12,0.09,712.00,8897.00,11300,20240430,-42.30,5360,20241115,21.64,9520,-31.51,20250204,6170,5.67,20250311,11300,-42.30,20240430,5360,21.64,20241115,3.44,N,039290,500,43 억,,54635,N,N,0,N,00,N +20250314,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,150,2,2.36,45839890,7120,35.08,6350,6510,6300,8260,4460,6360,6438.19,1.27,914,809,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,566,9.14,0.73,12,0.08,712.00,8897.00,11300,20240430,-42.39,5360,20241115,21.46,9520,-31.62,20250204,6170,5.51,20250311,11300,-42.39,20240430,5360,21.46,20241115,3.44,N,039290,500,43 억,,54244,N,N,0,N,00,N +20250314,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,120,2,1.89,37333010,5810,28.63,6350,6500,6300,8260,4460,6360,6425.65,1.27,816,703,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,563,9.10,0.73,12,0.07,712.00,8897.00,11300,20240430,-42.65,5360,20241115,20.90,9520,-31.93,20250204,6170,5.02,20250311,11300,-42.65,20240430,5360,20.90,20241115,3.44,N,039290,500,43 억,,54146,N,N,0,N,00,N +20250314,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,70,2,1.10,26824530,4185,20.62,6350,6460,6300,8260,4460,6360,6409.68,1.24,-556,-627,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,559,9.03,0.72,12,0.05,712.00,8897.00,11300,20240430,-43.10,5360,20241115,19.96,9520,-32.46,20250204,6170,4.21,20250311,11300,-43.10,20240430,5360,19.96,20241115,3.44,N,039290,500,43 억,,52774,N,N,0,N,00,N +20250314,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,60,2,0.94,14830780,2314,11.40,6350,6460,6300,8260,4460,6360,6409.15,1.26,548,516,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,558,9.02,0.72,12,0.03,712.00,8897.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,6170,4.05,20250311,11300,-43.19,20240430,5360,19.78,20241115,3.44,N,039290,500,43 억,,53878,N,N,0,N,00,N +20250314,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,0,3,0.00,2690580,424,2.09,6350,6360,6300,8260,4460,6360,6345.71,1.25,73,59,6660,6510,6430,6280,6200,6470,6240,43,1900,500,4320,10,1,8693978,553,8.93,0.71,12,0.00,712.00,8897.00,11300,20240430,-43.72,5360,20241115,18.66,9520,-33.19,20250204,6170,3.08,20250311,11300,-43.72,20240430,5360,18.66,20241115,3.44,N,039290,500,43 억,,53403,N,N,0,N,00,N 20250313,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-190,5,-2.90,129397955,20172,253.45,6580,6580,6350,8510,4590,6550,6415.28,1.25,-6748,-6366,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,553,8.93,0.71,12,0.23,712.00,8897.00,11300,20240430,-43.72,5360,20241115,18.66,9520,-33.19,20250204,6170,3.08,20250311,11300,-43.72,20240430,5360,18.66,20241115,3.45,N,039290,500,43 억,,53330,N,N,0,N,00,N 20250313,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-170,5,-2.60,111027845,17284,217.16,6580,6580,6350,8510,4590,6550,6423.74,1.27,-6165,-5783,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,555,8.96,0.72,12,0.20,712.00,8897.00,11300,20240430,-43.54,5360,20241115,19.03,9520,-32.98,20250204,6170,3.40,20250311,11300,-43.54,20240430,5360,19.03,20241115,3.45,N,039290,500,43 억,,53913,N,N,0,N,00,N 20250313,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-170,5,-2.60,103592090,16118,202.51,6580,6580,6350,8510,4590,6550,6427.11,1.28,-5516,-5074,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,555,8.96,0.72,12,0.19,712.00,8897.00,11300,20240430,-43.54,5360,20241115,19.03,9520,-32.98,20250204,6170,3.40,20250311,11300,-43.54,20240430,5360,19.03,20241115,3.45,N,039290,500,43 억,,54562,N,N,0,N,00,N diff --git a/039310/price/prices-20250301.csv b/039310/price/prices-20250301.csv index 8009c70047c5..25e604ad3ba1 100644 --- a/039310/price/prices-20250301.csv +++ b/039310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,18,2,1.16,6818243,4379,49.40,1548,1573,1530,2010,1084,1548,1557.03,1.22,0,381,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,284,2.06,0.28,12,0.02,759.00,5588.00,2360,20240307,-33.64,1366,20241209,14.64,1930,-18.86,20250203,1493,4.89,20250116,2175,-28.00,20240321,1366,14.64,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,4,2,0.26,4488537,2878,32.47,1548,1573,1530,2010,1084,1548,1559.60,1.22,0,439,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,281,2.04,0.28,12,0.02,759.00,5588.00,2360,20240307,-34.24,1366,20241209,13.62,1930,-19.59,20250203,1493,3.95,20250116,2175,-28.64,20240321,1366,13.62,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,22,2,1.42,3002452,1922,21.68,1548,1573,1530,2010,1084,1548,1562.15,1.22,0,49,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,285,2.07,0.28,12,0.01,759.00,5588.00,2360,20240307,-33.47,1366,20241209,14.93,1930,-18.65,20250203,1493,5.16,20250116,2175,-27.82,20240321,1366,14.93,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,22,2,1.42,2773331,1776,20.04,1548,1573,1530,2010,1084,1548,1561.56,1.22,0,48,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,285,2.07,0.28,12,0.01,759.00,5588.00,2360,20240307,-33.47,1366,20241209,14.93,1930,-18.65,20250203,1493,5.16,20250116,2175,-27.82,20240321,1366,14.93,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,22,2,1.42,2509657,1607,18.13,1548,1573,1530,2010,1084,1548,1561.70,1.22,0,48,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,285,2.07,0.28,12,0.01,759.00,5588.00,2360,20240307,-33.47,1366,20241209,14.93,1930,-18.65,20250203,1493,5.16,20250116,2175,-27.82,20240321,1366,14.93,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,22,2,1.42,2509657,1607,18.13,1548,1573,1530,2010,1084,1548,1561.70,1.22,0,48,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,285,2.07,0.28,12,0.01,759.00,5588.00,2360,20240307,-33.47,1366,20241209,14.93,1930,-18.65,20250203,1493,5.16,20250116,2175,-27.82,20240321,1366,14.93,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1572,24,2,1.55,2383011,1526,17.22,1548,1573,1530,2010,1084,1548,1561.61,1.22,0,64,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,285,2.07,0.28,12,0.01,759.00,5588.00,2360,20240307,-33.39,1366,20241209,15.08,1930,-18.55,20250203,1493,5.29,20250116,2175,-27.72,20240321,1366,15.08,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N +20250314,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,0,3,0.00,100620,65,0.73,1548,1548,1548,2010,1084,1548,1548.00,1.22,0,-9,1614,1581,1557,1524,1500,1569,1512,91,462,500,1050,1,1,18121667,281,2.04,0.28,12,0.00,759.00,5588.00,2360,20240307,-34.41,1366,20241209,13.32,1930,-19.79,20250203,1493,3.68,20250116,2175,-28.83,20240321,1366,13.32,20241209,0.00,N,039310,500,90 억,,220691,N,N,0,N,00,N 20250313,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,-5,5,-0.32,13745594,8864,69.67,1590,1590,1533,2015,1088,1553,1550.72,1.17,0,-1781,1583,1568,1545,1530,1507,1575,1537,91,462,500,1050,1,1,18121667,281,2.04,0.28,12,0.05,759.00,5588.00,2360,20240307,-34.41,1366,20241209,13.32,1930,-19.79,20250203,1493,3.68,20250116,2175,-28.83,20240321,1366,13.32,20241209,0.00,N,039310,500,90 억,,211781,N,N,0,N,00,N 20250313,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,-5,5,-0.32,11595219,7475,58.75,1590,1590,1533,2015,1088,1553,1551.20,1.17,0,-1781,1583,1568,1545,1530,1507,1575,1537,91,462,500,1050,1,1,18121667,281,2.04,0.28,12,0.04,759.00,5588.00,2360,20240307,-34.41,1366,20241209,13.32,1930,-19.79,20250203,1493,3.68,20250116,2175,-28.83,20240321,1366,13.32,20241209,0.00,N,039310,500,90 억,,211781,N,N,0,N,00,N 20250313,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,-5,5,-0.32,4971171,3195,25.11,1590,1590,1533,2015,1088,1553,1555.92,1.17,0,-609,1583,1568,1545,1530,1507,1575,1537,91,462,500,1050,1,1,18121667,281,2.04,0.28,12,0.02,759.00,5588.00,2360,20240307,-34.41,1366,20241209,13.32,1930,-19.79,20250203,1493,3.68,20250116,2175,-28.83,20240321,1366,13.32,20241209,0.00,N,039310,500,90 억,,211781,N,N,0,N,00,N diff --git a/039340/price/prices-20250301.csv b/039340/price/prices-20250301.csv index 5779ad098e1d..672883ad02f8 100644 --- a/039340/price/prices-20250301.csv +++ b/039340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-30,5,-0.50,213167800,35547,103.91,6020,6050,5970,7830,4230,6030,5996.79,3.32,1680,2197,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1380,12.88,0.75,12,0.15,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,373968,N,N,0,N,00,N +20250314,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-30,5,-0.50,202950920,33842,98.92,6020,6050,5970,7830,4230,6030,5997.01,3.32,1921,2526,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1380,12.88,0.75,12,0.15,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,374209,N,N,0,N,00,N +20250314,140447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-20,5,-0.33,54669600,9127,26.68,6020,6020,5970,7830,4230,6030,5989.88,3.30,28,224,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1382,12.90,0.75,12,0.04,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.19,N,039340,500,115 억,,372316,N,N,0,N,00,N +20250314,130447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-30,5,-0.50,44872190,7495,21.91,6020,6020,5970,7830,4230,6030,5986.95,3.30,-798,-64,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1380,12.88,0.75,12,0.03,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,371490,N,N,0,N,00,N +20250314,120449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-50,5,-0.83,41250010,6891,20.14,6020,6020,5970,7830,4230,6030,5986.07,3.30,-593,139,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1375,12.83,0.75,12,0.03,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.19,N,039340,500,115 억,,371695,N,N,0,N,00,N +20250314,110447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,-10,5,-0.17,7547700,1258,3.68,6020,6020,5990,7830,4230,6030,5999.76,3.30,-29,-39,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1385,12.92,0.75,12,0.01,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.19,N,039340,500,115 억,,372259,N,N,0,N,00,N +20250314,100449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,-10,5,-0.17,6940890,1157,3.38,6020,6020,5990,7830,4230,6030,5999.04,3.30,113,-39,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1385,12.92,0.75,12,0.01,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.19,N,039340,500,115 억,,372401,N,N,0,N,00,N +20250314,090450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,-10,5,-0.17,54180,9,0.03,6020,6020,6020,7830,4230,6030,6020.00,3.30,50,-9,6130,6080,6030,5980,5930,6105,6005,115,1800,500,4580,10,1,23000000,1385,12.92,0.75,12,0.00,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.19,N,039340,500,115 억,,372338,N,N,0,N,00,N 20250313,160445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,10,2,0.17,205299485,34211,124.93,6020,6080,5980,7820,4220,6020,6000.98,3.30,2069,2514,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1387,12.94,0.76,12,0.15,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6760,-10.80,20240405,4930,22.31,20240805,0.17,N,039340,500,115 억,,372288,N,N,0,N,00,N 20250313,150446,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,200316335,33381,121.90,6020,6080,5980,7820,4220,6020,6000.91,3.30,2228,2576,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.15,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,372447,N,N,0,N,00,N 20250313,140445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,53226825,8858,32.35,6020,6080,5980,7820,4220,6020,6008.90,3.28,-234,-234,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.04,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,369985,N,N,0,N,00,N diff --git a/039420/price/prices-20250301.csv b/039420/price/prices-20250301.csv index d6804b2c69a1..1bb881eb6322 100644 --- a/039420/price/prices-20250301.csv +++ b/039420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160448,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2540,10,2,0.40,23058310,9080,72.05,2535,2555,2525,3285,1775,2530,2539.46,3.45,0,-795,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,614,8.06,1.02,12,0.04,315.00,2490.00,2940,20241224,-13.61,2350,20241210,8.09,2665,-4.69,20250106,2475,2.63,20250203,2940,-13.61,20241224,2350,8.09,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,150451,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2540,10,2,0.40,22151530,8723,69.21,2535,2555,2525,3285,1775,2530,2539.44,3.45,0,-770,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,614,8.06,1.02,12,0.04,315.00,2490.00,2940,20241224,-13.61,2350,20241210,8.09,2665,-4.69,20250106,2475,2.63,20250203,2940,-13.61,20241224,2350,8.09,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,140447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2550,20,2,0.79,16200020,6371,50.55,2535,2555,2530,3285,1775,2530,2542.78,3.45,0,-757,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,616,8.10,1.02,12,0.03,315.00,2490.00,2940,20241224,-13.27,2350,20241210,8.51,2665,-4.32,20250106,2475,3.03,20250203,2940,-13.27,20241224,2350,8.51,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,130447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2535,5,2,0.20,10161460,4001,31.75,2535,2550,2530,3285,1775,2530,2539.73,3.45,0,-444,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,612,8.05,1.02,12,0.02,315.00,2490.00,2940,20241224,-13.78,2350,20241210,7.87,2665,-4.88,20250106,2475,2.42,20250203,2940,-13.78,20241224,2350,7.87,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,120450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,15,2,0.59,8452650,3328,26.41,2535,2550,2530,3285,1775,2530,2539.86,3.45,0,-433,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,615,8.08,1.02,12,0.01,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,110447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,15,2,0.59,8323060,3277,26.00,2535,2550,2530,3285,1775,2530,2539.84,3.45,0,-432,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,615,8.08,1.02,12,0.01,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,100449,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,15,2,0.59,6468865,2546,20.20,2535,2550,2530,3285,1775,2530,2540.80,3.45,0,-402,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,615,8.08,1.02,12,0.01,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N +20250314,090450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2535,5,2,0.20,136940,54,0.43,2535,2540,2535,3285,1775,2530,2535.93,3.45,0,-5,2566,2547,2531,2512,2496,2540,2505,121,755,500,1920,5,1,24154730,612,8.05,1.02,12,0.00,315.00,2490.00,2940,20241224,-13.78,2350,20241210,7.87,2665,-4.88,20250106,2475,2.42,20250203,2940,-13.78,20241224,2350,7.87,20241210,1.18,N,039420,500,120 억,,833474,N,N,0,N,00,N 20250313,160445,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2530,-5,5,-0.20,31827020,12603,94.97,2535,2550,2515,3295,1775,2535,2525.35,3.27,0,-1326,2568,2551,2528,2511,2488,2560,2520,121,760,500,1920,5,1,24154730,611,8.03,1.02,12,0.05,315.00,2490.00,2940,20241224,-13.95,2350,20241210,7.66,2665,-5.07,20250106,2475,2.22,20250203,2940,-13.95,20241224,2350,7.66,20241210,1.21,N,039420,500,120 억,,789800,N,N,0,N,00,N 20250313,150446,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2520,-15,5,-0.59,29768195,11788,88.83,2535,2550,2515,3295,1775,2535,2525.30,3.27,0,-845,2568,2551,2528,2511,2488,2560,2520,121,760,500,1920,5,1,24154730,609,8.00,1.01,12,0.05,315.00,2490.00,2940,20241224,-14.29,2350,20241210,7.23,2665,-5.44,20250106,2475,1.82,20250203,2940,-14.29,20241224,2350,7.23,20241210,1.21,N,039420,500,120 억,,789800,N,N,0,N,00,N 20250313,140445,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2525,-10,5,-0.39,27544755,10906,82.18,2535,2550,2515,3295,1775,2535,2525.65,3.27,0,-901,2568,2551,2528,2511,2488,2560,2520,121,760,500,1920,5,1,24154730,610,8.02,1.01,12,0.05,315.00,2490.00,2940,20241224,-14.12,2350,20241210,7.45,2665,-5.25,20250106,2475,2.02,20250203,2940,-14.12,20241224,2350,7.45,20241210,1.21,N,039420,500,120 억,,789800,N,N,0,N,00,N diff --git a/039440/price/prices-20250301.csv b/039440/price/prices-20250301.csv index bf1f04045d89..1ed2407ca63c 100644 --- a/039440/price/prices-20250301.csv +++ b/039440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20900,1180,2,5.98,6881969040,330306,154.08,20100,21250,20000,25600,13810,19720,20836.45,1.93,0,71875,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3308,13.74,1.31,12,2.09,1521.00,15978.00,43250,20240313,-51.68,13620,20241210,53.45,25550,-18.20,20250219,17030,22.72,20250102,42600,-50.94,20240418,13620,53.45,20241210,4.25,N,039440,500,79 억,,305218,N,N,3197,N,00,N +20250314,150451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,1230,2,6.24,6586800615,316206,147.50,20100,21250,20000,25600,13810,19720,20832.14,1.93,0,66792,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3316,13.77,1.31,12,2.00,1521.00,15978.00,43250,20240313,-51.56,13620,20241210,53.82,25550,-18.00,20250219,17030,23.02,20250102,42600,-50.82,20240418,13620,53.82,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,140448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20800,1080,2,5.48,5239568665,252134,117.61,20100,21150,20000,25600,13810,19720,20782.58,1.93,0,64624,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3293,13.68,1.30,12,1.59,1521.00,15978.00,43250,20240313,-51.91,13620,20241210,52.72,25550,-18.59,20250219,17030,22.14,20250102,42600,-51.17,20240418,13620,52.72,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,130448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20750,1030,2,5.22,4780829915,230108,107.34,20100,21150,20000,25600,13810,19720,20778.31,1.93,0,57208,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3285,13.64,1.30,12,1.45,1521.00,15978.00,43250,20240313,-52.02,13620,20241210,52.35,25550,-18.79,20250219,17030,21.84,20250102,42600,-51.29,20240418,13620,52.35,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,120450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,1130,2,5.73,4540573365,218553,101.95,20100,21150,20000,25600,13810,19720,20777.56,1.93,0,58326,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3301,13.71,1.30,12,1.38,1521.00,15978.00,43250,20240313,-51.79,13620,20241210,53.08,25550,-18.40,20250219,17030,22.43,20250102,42600,-51.06,20240418,13620,53.08,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,110448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,1130,2,5.73,4265419915,205341,95.78,20100,21150,20000,25600,13810,19720,20774.44,1.93,0,55136,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3301,13.71,1.30,12,1.30,1521.00,15978.00,43250,20240313,-51.79,13620,20241210,53.08,25550,-18.40,20250219,17030,22.43,20250102,42600,-51.06,20240418,13620,53.08,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,100449,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20700,980,2,4.97,3693023565,177802,82.94,20100,21150,20000,25600,13810,19720,20772.81,1.93,0,54969,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3277,13.61,1.30,12,1.12,1521.00,15978.00,43250,20240313,-52.14,13620,20241210,51.98,25550,-18.98,20250219,17030,21.55,20250102,42600,-51.41,20240418,13620,51.98,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N +20250314,090450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20400,680,2,3.45,311306140,15363,7.17,20100,20450,20000,25600,13810,19720,20277.97,1.93,0,-381,20826,20272,19896,19342,18966,20085,19155,79,5880,500,13800,50,1,15830000,3229,13.41,1.28,12,0.10,1521.00,15978.00,43250,20240313,-52.83,13620,20241210,49.78,25550,-20.16,20250219,17030,19.79,20250102,42600,-52.11,20240418,13620,49.78,20241210,4.25,N,039440,500,79 억,,305218,N,N,563,N,00,N 20250313,160445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19720,40,2,0.20,4248822570,212842,93.21,19930,20450,19520,25550,13780,19680,19962.34,1.88,0,959,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3122,12.97,1.23,12,1.34,1521.00,15978.00,43250,20240313,-54.40,13620,20241210,44.79,25550,-22.82,20250219,17030,15.80,20250102,43250,-54.40,20240313,13620,44.79,20241210,4.32,N,039440,500,79 억,,297072,N,N,556,N,00,N 20250313,150446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19895,215,2,1.09,4054680100,203033,88.92,19930,20450,19520,25550,13780,19680,19970.55,1.88,0,4152,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3149,13.08,1.25,12,1.28,1521.00,15978.00,43250,20240313,-54.00,13620,20241210,46.07,25550,-22.13,20250219,17030,16.82,20250102,43250,-54.00,20240313,13620,46.07,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N 20250313,140445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,370,2,1.88,3705904305,185558,81.26,19930,20450,19520,25550,13780,19680,19971.68,1.88,0,7353,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,50,1,15830000,3174,13.18,1.25,12,1.17,1521.00,15978.00,43250,20240313,-53.64,13620,20241210,47.21,25550,-21.53,20250219,17030,17.73,20250102,43250,-53.64,20240313,13620,47.21,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N diff --git a/039490/price/prices-20250301.csv b/039490/price/prices-20250301.csv index ed007505123c..01ccf71d5d1c 100644 --- a/039490/price/prices-20250301.csv +++ b/039490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120700,-800,5,-0.66,5513086100,45603,55.14,122300,122300,120200,157900,85100,121500,120893.07,25.85,0,-8502,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30811,8.04,0.70,12,0.18,15021.00,172847.00,146400,20240716,-17.55,110500,20241209,9.23,126000,-4.21,20250131,111000,8.74,20250102,146400,-17.55,20240716,110500,9.23,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,365,N,00,N +20250314,150451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120900,-600,5,-0.49,4952925700,40965,49.53,122300,122300,120200,157900,85100,121500,120906.28,25.85,0,-6965,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30862,8.05,0.70,12,0.16,15021.00,172847.00,146400,20240716,-17.42,110500,20241209,9.41,126000,-4.05,20250131,111000,8.92,20250102,146400,-17.42,20240716,110500,9.41,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,140448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120700,-800,5,-0.66,4252327750,35168,42.52,122300,122300,120200,157900,85100,121500,120914.69,25.85,0,-5379,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30811,8.04,0.70,12,0.14,15021.00,172847.00,146400,20240716,-17.55,110500,20241209,9.23,126000,-4.21,20250131,111000,8.74,20250102,146400,-17.55,20240716,110500,9.23,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,130448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,-500,5,-0.41,3126029800,25838,31.24,122300,122300,120200,157900,85100,121500,120985.75,25.85,0,-2270,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30887,8.06,0.70,12,0.10,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,120450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,-500,5,-0.41,2615084600,21613,26.13,122300,122300,120200,157900,85100,121500,120995.91,25.85,0,-1471,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30887,8.06,0.70,12,0.08,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,110448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121200,-300,5,-0.25,1898045150,15680,18.96,122300,122300,120200,157900,85100,121500,121048.80,25.85,0,-342,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30938,8.07,0.70,12,0.06,15021.00,172847.00,146400,20240716,-17.21,110500,20241209,9.68,126000,-3.81,20250131,111000,9.19,20250102,146400,-17.21,20240716,110500,9.68,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,100450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121100,-400,5,-0.33,1065956850,8801,10.64,122300,122300,120200,157900,85100,121500,121117.70,25.85,0,931,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30913,8.06,0.70,12,0.03,15021.00,172847.00,146400,20240716,-17.28,110500,20241209,9.59,126000,-3.89,20250131,111000,9.10,20250102,146400,-17.28,20240716,110500,9.59,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N +20250314,090450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,-500,5,-0.41,168265200,1393,1.68,122300,122300,120200,157900,85100,121500,120793.40,25.85,0,513,123233,122366,121433,120566,119633,122800,121000,1311,36400,5000,92340,100,1,25526706,30887,8.06,0.70,12,0.01,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.19,N,039490,5000,1311 억,,6599453,N,N,1281,N,00,N 20250313,160445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121500,200,2,0.16,10036617550,82651,64.86,120500,122300,120500,157600,85000,121300,121433.71,25.85,0,-5382,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31015,8.09,0.70,12,0.32,15021.00,172847.00,146400,20240716,-17.01,110500,20241209,9.95,126000,-3.57,20250131,111000,9.46,20250102,146400,-17.01,20240716,110500,9.95,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,1262,N,00,N 20250313,150446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121800,500,2,0.41,7921970200,65246,51.20,120500,122300,120500,157600,85000,121300,121416.95,25.85,0,-1513,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31092,8.11,0.70,12,0.26,15021.00,172847.00,146400,20240716,-16.80,110500,20241209,10.23,126000,-3.33,20250131,111000,9.73,20250102,146400,-16.80,20240716,110500,10.23,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N 20250313,140446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121500,200,2,0.16,6380120600,52554,41.24,120500,122300,120500,157600,85000,121300,121401.24,25.85,0,-1065,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31015,8.09,0.70,12,0.21,15021.00,172847.00,146400,20240716,-17.01,110500,20241209,9.95,126000,-3.57,20250131,111000,9.46,20250102,146400,-17.01,20240716,110500,9.95,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N diff --git a/039560/price/prices-20250301.csv b/039560/price/prices-20250301.csv index d40a56af87ed..02b2d146bf71 100644 --- a/039560/price/prices-20250301.csv +++ b/039560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,15,2,0.43,401383142,115324,32.13,3500,3510,3450,4510,2430,3470,3480.56,4.28,0,-7091,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1381,-1.45,0.46,12,0.29,-2404.00,7657.00,4420,20240313,-21.15,2890,20240708,20.59,4190,-16.83,20250213,3320,4.97,20250102,4400,-20.80,20241115,2890,20.59,20240708,2.00,N,039560,500,210 억,,1695332,N,N,10,N,00,N +20250314,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,20,2,0.58,374300447,107537,29.96,3500,3510,3450,4510,2430,3470,3480.76,4.28,0,-4322,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1383,-1.45,0.46,12,0.27,-2404.00,7657.00,4420,20240313,-21.04,2890,20240708,20.76,4190,-16.71,20250213,3320,5.12,20250102,4400,-20.68,20241115,2890,20.76,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,30,2,0.86,291737272,83845,23.36,3500,3510,3450,4510,2430,3470,3479.59,4.28,0,-3929,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1386,-1.46,0.46,12,0.21,-2404.00,7657.00,4420,20240313,-20.81,2890,20240708,21.11,4190,-16.47,20250213,3320,5.42,20250102,4400,-20.45,20241115,2890,21.11,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,20,2,0.58,236138257,67946,18.93,3500,3500,3450,4510,2430,3470,3475.45,4.28,0,-13305,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1383,-1.45,0.46,12,0.17,-2404.00,7657.00,4420,20240313,-21.04,2890,20240708,20.76,4190,-16.71,20250213,3320,5.12,20250102,4400,-20.68,20241115,2890,20.76,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,20,2,0.58,211161120,60777,16.93,3500,3500,3450,4510,2430,3470,3474.42,4.28,0,-16165,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1383,-1.45,0.46,12,0.15,-2404.00,7657.00,4420,20240313,-21.04,2890,20240708,20.76,4190,-16.71,20250213,3320,5.12,20250102,4400,-20.68,20241115,2890,20.76,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,10,2,0.29,156048045,44980,12.53,3500,3500,3450,4510,2430,3470,3469.26,4.28,0,-12774,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1379,-1.45,0.45,12,0.11,-2404.00,7657.00,4420,20240313,-21.27,2890,20240708,20.42,4190,-16.95,20250213,3320,4.82,20250102,4400,-20.91,20241115,2890,20.42,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,20,2,0.58,100223470,28868,8.04,3500,3500,3450,4510,2430,3470,3471.84,4.28,0,-5730,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1383,-1.45,0.46,12,0.07,-2404.00,7657.00,4420,20240313,-21.04,2890,20240708,20.76,4190,-16.71,20250213,3320,5.12,20250102,4400,-20.68,20241115,2890,20.76,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N +20250314,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,5,2,0.14,12143940,3507,0.98,3500,3500,3450,4510,2430,3470,3460.28,4.28,0,-1831,3703,3586,3528,3411,3353,3557,3382,210,1040,500,2490,5,1,39613981,1377,-1.45,0.45,12,0.01,-2404.00,7657.00,4420,20240313,-21.38,2890,20240708,20.24,4190,-17.06,20250213,3320,4.67,20250102,4400,-21.02,20241115,2890,20.24,20240708,2.00,N,039560,500,210 억,,1695332,N,N,11,N,00,N 20250313,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-30,5,-0.86,1267441004,356799,104.25,3495,3645,3470,4550,2450,3500,3552.26,4.20,0,-61099,3830,3665,3555,3390,3280,3610,3335,210,1050,500,2520,5,1,39613981,1375,-1.44,0.45,12,0.90,-2404.00,7657.00,4420,20240313,-21.49,2890,20240708,20.07,4190,-17.18,20250213,3320,4.52,20250102,4420,-21.49,20240313,2890,20.07,20240708,1.98,N,039560,500,210 억,,1663567,N,N,11,N,00,N 20250313,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-20,5,-0.57,1212262914,340918,99.61,3495,3645,3475,4550,2450,3500,3555.88,4.20,0,-52212,3830,3665,3555,3390,3280,3610,3335,210,1050,500,2520,5,1,39613981,1379,-1.45,0.45,12,0.86,-2404.00,7657.00,4420,20240313,-21.27,2890,20240708,20.42,4190,-16.95,20250213,3320,4.82,20250102,4420,-21.27,20240313,2890,20.42,20240708,1.98,N,039560,500,210 억,,1663567,N,N,100,N,00,N 20250313,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-5,5,-0.14,1146057274,321902,94.06,3495,3645,3490,4550,2450,3500,3560.27,4.20,0,-39530,3830,3665,3555,3390,3280,3610,3335,210,1050,500,2520,5,1,39613981,1385,-1.45,0.46,12,0.81,-2404.00,7657.00,4420,20240313,-20.93,2890,20240708,20.93,4190,-16.59,20250213,3320,5.27,20250102,4420,-20.93,20240313,2890,20.93,20240708,1.98,N,039560,500,210 억,,1663567,N,N,100,N,00,N diff --git a/039570/price/prices-20250301.csv b/039570/price/prices-20250301.csv index 0eb5b45bf0cc..8e7327f332af 100644 --- a/039570/price/prices-20250301.csv +++ b/039570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160449,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8720,-50,5,-0.57,59591545,6829,101.55,8770,8880,8670,11400,6140,8770,8726.25,4.13,0,-267,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2264,17.20,0.79,12,0.03,507.00,11038.00,12200,20240514,-28.52,7500,20240805,16.27,10220,-14.68,20250121,7540,15.65,20250110,12200,-28.52,20240514,7500,16.27,20240805,0.07,N,039570,500,129 억,,1072504,N,N,7,N,00,N +20250314,150452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,-70,5,-0.80,54175275,6207,92.30,8770,8880,8670,11400,6140,8770,8728.09,4.13,0,-21,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2258,17.16,0.79,12,0.02,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,140448,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,-60,5,-0.68,42455380,4858,72.24,8770,8880,8690,11400,6140,8770,8739.27,4.13,0,63,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2261,17.18,0.79,12,0.02,507.00,11038.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,130449,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,-60,5,-0.68,38788470,4437,65.98,8770,8880,8690,11400,6140,8770,8742.05,4.13,0,333,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2261,17.18,0.79,12,0.02,507.00,11038.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,120451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,-60,5,-0.68,38170400,4366,64.92,8770,8880,8690,11400,6140,8770,8742.65,4.13,0,333,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2261,17.18,0.79,12,0.02,507.00,11038.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,110449,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8760,-10,5,-0.11,22169330,2528,37.59,8770,8880,8750,11400,6140,8770,8769.51,4.13,0,-92,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2274,17.28,0.79,12,0.01,507.00,11038.00,12200,20240514,-28.20,7500,20240805,16.80,10220,-14.29,20250121,7540,16.18,20250110,12200,-28.20,20240514,7500,16.80,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,100450,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,30,2,0.34,4578670,521,7.75,8770,8880,8770,11400,6140,8770,8788.23,4.13,0,-85,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2284,17.36,0.80,12,0.00,507.00,11038.00,12200,20240514,-27.87,7500,20240805,17.33,10220,-13.89,20250121,7540,16.71,20250110,12200,-27.87,20240514,7500,17.33,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N +20250314,090451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8770,0,3,0.00,61390,7,0.10,8770,8770,8770,11400,6140,8770,8770.00,4.13,0,-1,9010,8890,8830,8710,8650,8860,8680,130,2630,500,6480,10,1,25957601,2276,17.30,0.79,12,0.00,507.00,11038.00,12200,20240514,-28.11,7500,20240805,16.93,10220,-14.19,20250121,7540,16.31,20250110,12200,-28.11,20240514,7500,16.93,20240805,0.07,N,039570,500,129 억,,1072504,N,N,74,N,00,N 20250313,160446,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8770,-120,5,-1.35,59297000,6725,55.78,8950,8950,8770,11550,6230,8890,8817.40,4.08,0,-1173,8990,8940,8860,8810,8730,8965,8835,130,2660,500,6570,10,1,25957601,2276,17.30,0.79,12,0.03,507.00,11038.00,12200,20240514,-28.11,7500,20240805,16.93,10220,-14.19,20250121,7540,16.31,20250110,12200,-28.11,20240514,7500,16.93,20240805,0.07,N,039570,500,129 억,,1059603,N,N,74,N,00,N 20250313,150447,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8790,-100,5,-1.12,49920040,5656,46.91,8950,8950,8780,11550,6230,8890,8826.03,4.08,0,-458,8990,8940,8860,8810,8730,8965,8835,130,2660,500,6570,10,1,25957601,2282,17.34,0.80,12,0.02,507.00,11038.00,12200,20240514,-27.95,7500,20240805,17.20,10220,-13.99,20250121,7540,16.58,20250110,12200,-27.95,20240514,7500,17.20,20240805,0.07,N,039570,500,129 억,,1059603,N,N,30,N,00,N 20250313,140446,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,-90,5,-1.01,39288930,4448,36.89,8950,8950,8780,11550,6230,8890,8832.94,4.08,0,-70,8990,8940,8860,8810,8730,8965,8835,130,2660,500,6570,10,1,25957601,2284,17.36,0.80,12,0.02,507.00,11038.00,12200,20240514,-27.87,7500,20240805,17.33,10220,-13.89,20250121,7540,16.71,20250110,12200,-27.87,20240514,7500,17.33,20240805,0.07,N,039570,500,129 억,,1059603,N,N,30,N,00,N diff --git a/039610/price/prices-20250301.csv b/039610/price/prices-20250301.csv index e79725a1dcd4..3888e2eb488a 100644 --- a/039610/price/prices-20250301.csv +++ b/039610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,430,2,4.07,27930489435,2494680,209.43,11040,11540,10740,13740,7400,10570,11196.95,2.16,0,22130,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1145,14.19,1.29,12,23.96,775.00,8503.00,15420,20240823,-28.66,5000,20240419,120.00,12260,-10.28,20250307,7260,51.52,20250102,15420,-28.66,20240823,5000,120.00,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,490,2,4.64,26975164865,2408329,202.18,11040,11540,10740,13740,7400,10570,11201.70,2.16,0,8940,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1151,14.27,1.30,12,23.13,775.00,8503.00,15420,20240823,-28.27,5000,20240419,121.20,12260,-9.79,20250307,7260,52.34,20250102,15420,-28.27,20240823,5000,121.20,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,200,2,1.89,25632357620,2285460,191.87,11040,11540,10740,13740,7400,10570,11216.40,2.16,0,-26427,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1121,13.90,1.27,12,21.95,775.00,8503.00,15420,20240823,-30.16,5000,20240419,115.40,12260,-12.15,20250307,7260,48.35,20250102,15420,-30.16,20240823,5000,115.40,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,130449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,380,2,3.60,24553517365,2186303,183.54,11040,11540,10740,13740,7400,10570,11231.67,2.16,0,-34471,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1140,14.13,1.29,12,21.00,775.00,8503.00,15420,20240823,-28.99,5000,20240419,119.00,12260,-10.69,20250307,7260,50.83,20250102,15420,-28.99,20240823,5000,119.00,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,120451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,310,2,2.93,24151552075,2149485,180.45,11040,11540,10740,13740,7400,10570,11237.06,2.16,0,-35288,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1133,14.04,1.28,12,20.65,775.00,8503.00,15420,20240823,-29.44,5000,20240419,117.60,12260,-11.26,20250307,7260,49.86,20250102,15420,-29.44,20240823,5000,117.60,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,110449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,330,2,3.12,23149685435,2057016,172.69,11040,11540,10770,13740,7400,10570,11255.18,2.16,0,-38733,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1135,14.06,1.28,12,19.76,775.00,8503.00,15420,20240823,-29.31,5000,20240419,118.00,12260,-11.09,20250307,7260,50.14,20250102,15420,-29.31,20240823,5000,118.00,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,100451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,460,2,4.35,21127168065,1871358,157.10,11040,11540,11020,13740,7400,10570,11291.11,2.16,0,-37077,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1148,14.23,1.30,12,17.98,775.00,8503.00,15420,20240823,-28.47,5000,20240419,120.60,12260,-10.03,20250307,7260,51.93,20250102,15420,-28.47,20240823,5000,120.60,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N +20250314,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,600,2,5.68,5993329230,535211,44.93,11040,11360,11030,13740,7400,10570,11202.22,2.16,0,-45031,11656,11112,10756,10212,9856,10935,10035,52,3170,500,6550,10,1,10410400,1163,14.41,1.31,12,5.14,775.00,8503.00,15420,20240823,-27.56,5000,20240419,123.40,12260,-8.89,20250307,7260,53.86,20250102,15420,-27.56,20240823,5000,123.40,20240419,8.96,N,039610,500,52 억,,224906,N,N,0,N,00,N 20250313,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,-430,5,-3.91,12731086830,1170004,127.56,10950,11300,10400,14300,7700,11000,10881.54,1.75,0,37246,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1100,13.64,1.24,12,11.24,775.00,8503.00,15420,20240823,-31.45,5000,20240419,111.40,12260,-13.78,20250307,7260,45.59,20250102,15420,-31.45,20240823,5000,111.40,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N 20250313,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-370,5,-3.36,12163352360,1116428,121.72,10950,11300,10400,14300,7700,11000,10894.86,1.75,0,30015,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1107,13.72,1.25,12,10.72,775.00,8503.00,15420,20240823,-31.06,5000,20240419,112.60,12260,-13.30,20250307,7260,46.42,20250102,15420,-31.06,20240823,5000,112.60,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N 20250313,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,-450,5,-4.09,10767850735,983366,107.21,10950,11300,10540,14300,7700,11000,10949.98,1.75,0,7527,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1098,13.61,1.24,12,9.45,775.00,8503.00,15420,20240823,-31.58,5000,20240419,111.00,12260,-13.95,20250307,7260,45.32,20250102,15420,-31.58,20240823,5000,111.00,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N diff --git a/039740/price/prices-20250301.csv b/039740/price/prices-20250301.csv index 81db206dbb3a..f52a7e420fa8 100644 --- a/039740/price/prices-20250301.csv +++ b/039740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-60,5,-2.17,20819865,7674,50.87,2735,2755,2695,3585,1935,2760,2713.04,0.31,0,-271,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,216,10.84,0.47,12,0.10,249.00,5737.00,3705,20240412,-27.13,2235,20241206,20.81,2830,-4.59,20250311,2390,12.97,20250102,3705,-27.13,20240412,2235,20.81,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-30,5,-1.09,19486835,7183,47.62,2735,2755,2695,3585,1935,2760,2712.91,0.31,0,-139,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.96,0.48,12,0.09,249.00,5737.00,3705,20240412,-26.32,2235,20241206,22.15,2830,-3.53,20250311,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,19473220,7178,47.58,2735,2755,2695,3585,1935,2760,2712.90,0.31,0,-138,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.98,0.48,12,0.09,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,18124000,6682,44.30,2735,2755,2695,3585,1935,2760,2712.36,0.31,0,-139,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.98,0.48,12,0.08,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,17610825,6494,43.05,2735,2755,2695,3585,1935,2760,2711.86,0.31,0,-140,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.98,0.48,12,0.08,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-30,5,-1.09,16735635,6174,40.93,2735,2755,2695,3585,1935,2760,2710.66,0.31,0,-140,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.96,0.48,12,0.08,249.00,5737.00,3705,20240412,-26.32,2235,20241206,22.15,2830,-3.53,20250311,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-60,5,-2.17,15022500,5545,36.76,2735,2755,2695,3585,1935,2760,2709.20,0.31,0,2,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,216,10.84,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.13,2235,20241206,20.81,2830,-4.59,20250311,2390,12.97,20250102,3705,-27.13,20240412,2235,20.81,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N +20250314,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-35,5,-1.27,597305,219,1.45,2735,2735,2725,3585,1935,2760,2727.42,0.31,0,1,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.94,0.47,12,0.00,249.00,5737.00,3705,20240412,-26.45,2235,20241206,21.92,2830,-3.71,20250311,2390,14.02,20250102,3705,-26.45,20240412,2235,21.92,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N 20250313,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-5,5,-0.18,41516490,15085,186.65,2765,2765,2730,3590,1940,2765,2752.17,0.28,0,1452,2818,2791,2753,2726,2688,2805,2740,40,825,500,1930,5,1,8018397,221,11.08,0.48,12,0.19,249.00,5737.00,3705,20240412,-25.51,2235,20241206,23.49,2830,-2.47,20250311,2390,15.48,20250102,3705,-25.51,20240412,2235,23.49,20241206,0.09,N,039740,500,40 억,,22574,N,N,0,N,00,N 20250313,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-10,5,-0.36,41370210,15032,185.99,2765,2765,2730,3590,1940,2765,2752.14,0.28,0,1450,2818,2791,2753,2726,2688,2805,2740,40,825,500,1930,5,1,8018397,221,11.06,0.48,12,0.19,249.00,5737.00,3705,20240412,-25.64,2235,20241206,23.27,2830,-2.65,20250311,2390,15.27,20250102,3705,-25.64,20240412,2235,23.27,20241206,0.09,N,039740,500,40 억,,22574,N,N,0,N,00,N 20250313,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,0,3,0.00,41315110,15012,185.75,2765,2765,2730,3590,1940,2765,2752.14,0.28,0,1450,2818,2791,2753,2726,2688,2805,2740,40,825,500,1930,5,1,8018397,222,11.10,0.48,12,0.19,249.00,5737.00,3705,20240412,-25.37,2235,20241206,23.71,2830,-2.30,20250311,2390,15.69,20250102,3705,-25.37,20240412,2235,23.71,20241206,0.09,N,039740,500,40 억,,22574,N,N,0,N,00,N diff --git a/039830/price/prices-20250301.csv b/039830/price/prices-20250301.csv index a4a43bbfdce2..c06661279ed3 100644 --- a/039830/price/prices-20250301.csv +++ b/039830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-60,5,-0.87,104133885,15093,240.79,6870,6960,6810,8940,4820,6880,6899.48,0.58,0,-523,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,734,10.32,0.52,12,0.14,661.00,13089.00,7350,20250221,-7.21,5150,20240909,32.43,7350,-7.21,20250221,5800,17.59,20250122,7350,-7.21,20250221,5150,32.43,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,30,2,0.44,98633055,14288,227.95,6870,6960,6810,8940,4820,6880,6903.21,0.58,0,-182,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,744,10.45,0.53,12,0.13,661.00,13089.00,7350,20250221,-5.99,5150,20240909,34.17,7350,-5.99,20250221,5800,19.14,20250122,7350,-5.99,20250221,5150,34.17,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,80,2,1.16,50302590,7316,116.72,6870,6960,6810,8940,4820,6880,6875.70,0.58,0,-165,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,749,10.53,0.53,12,0.07,661.00,13089.00,7350,20250221,-5.31,5150,20240909,35.15,7350,-5.31,20250221,5800,20.00,20250122,7350,-5.31,20250221,5150,35.15,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,130449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,-10,5,-0.15,24946910,3651,58.25,6870,6920,6810,8940,4820,6880,6832.90,0.58,0,-282,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,739,10.39,0.52,12,0.03,661.00,13089.00,7350,20250221,-6.53,5150,20240909,33.40,7350,-6.53,20250221,5800,18.45,20250122,7350,-6.53,20250221,5150,33.40,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,120452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,22936920,3358,53.57,6870,6920,6810,8940,4820,6880,6830.53,0.58,0,-281,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,738,10.38,0.52,12,0.03,661.00,13089.00,7350,20250221,-6.67,5150,20240909,33.20,7350,-6.67,20250221,5800,18.28,20250122,7350,-6.67,20250221,5150,33.20,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,-10,5,-0.15,22751540,3331,53.14,6870,6920,6810,8940,4820,6880,6830.24,0.58,0,-281,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,739,10.39,0.52,12,0.03,661.00,13089.00,7350,20250221,-6.53,5150,20240909,33.40,7350,-6.53,20250221,5800,18.45,20250122,7350,-6.53,20250221,5150,33.40,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,20,2,0.29,5273870,767,12.24,6870,6920,6850,8940,4820,6880,6875.97,0.58,0,-270,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,743,10.44,0.53,12,0.01,661.00,13089.00,7350,20250221,-6.12,5150,20240909,33.98,7350,-6.12,20250221,5800,18.97,20250122,7350,-6.12,20250221,5150,33.98,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N +20250314,090452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-30,5,-0.44,494420,72,1.15,6870,6870,6850,8940,4820,6880,6866.94,0.58,0,-19,7046,6962,6906,6822,6766,6935,6795,54,2060,500,4950,10,1,10762890,737,10.36,0.52,12,0.00,661.00,13089.00,7350,20250221,-6.80,5150,20240909,33.01,7350,-6.80,20250221,5800,18.10,20250122,7350,-6.80,20250221,5150,33.01,20240909,0.26,N,039830,500,53 억,,62878,N,N,0,N,00,N 20250313,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-60,5,-0.86,43146800,6268,32.86,6900,6990,6850,9020,4860,6940,6883.66,0.57,0,-167,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,740,10.41,0.53,12,0.06,661.00,13089.00,7350,20250221,-6.39,5150,20240909,33.59,7350,-6.39,20250221,5800,18.62,20250122,7350,-6.39,20250221,5150,33.59,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N 20250313,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-30,5,-0.43,42734000,6208,32.54,6900,6990,6850,9020,4860,6940,6883.70,0.57,0,-167,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,744,10.45,0.53,12,0.06,661.00,13089.00,7350,20250221,-5.99,5150,20240909,34.17,7350,-5.99,20250221,5800,19.14,20250122,7350,-5.99,20250221,5150,34.17,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N 20250313,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-20,5,-0.29,40893720,5941,31.14,6900,6990,6850,9020,4860,6940,6883.31,0.57,0,55,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,745,10.47,0.53,12,0.06,661.00,13089.00,7350,20250221,-5.85,5150,20240909,34.37,7350,-5.85,20250221,5800,19.31,20250122,7350,-5.85,20250221,5150,34.37,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N diff --git a/039840/price/prices-20250301.csv b/039840/price/prices-20250301.csv index fdcc23c46504..cd5716fc7ba4 100644 --- a/039840/price/prices-20250301.csv +++ b/039840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15660,60,2,0.38,385668070,24785,132.48,15540,15800,15400,20250,10920,15600,15558.91,13.13,0,-1165,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2346,-5.89,1.03,12,0.17,-2657.00,15194.00,23500,20240325,-33.36,15130,20250311,3.50,18760,-16.52,20250213,15130,3.50,20250311,23500,-33.36,20240325,15130,3.50,20250311,2.39,N,039840,500,79 억,,1967797,N,N,4,N,00,N +20250314,150453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15580,-20,5,-0.13,295900090,19049,101.82,15540,15800,15400,20250,10920,15600,15533.63,13.13,0,-840,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2334,-5.86,1.03,12,0.13,-2657.00,15194.00,23500,20240325,-33.70,15130,20250311,2.97,18760,-16.95,20250213,15130,2.97,20250311,23500,-33.70,20240325,15130,2.97,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,140450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15590,-10,5,-0.06,258091010,16622,88.85,15540,15800,15400,20250,10920,15600,15527.07,13.13,0,-603,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2336,-5.87,1.03,12,0.11,-2657.00,15194.00,23500,20240325,-33.66,15130,20250311,3.04,18760,-16.90,20250213,15130,3.04,20250311,23500,-33.66,20240325,15130,3.04,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,130450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15590,-10,5,-0.06,246476920,15877,84.87,15540,15800,15400,20250,10920,15600,15524.15,13.13,0,-635,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2336,-5.87,1.03,12,0.11,-2657.00,15194.00,23500,20240325,-33.66,15130,20250311,3.04,18760,-16.90,20250213,15130,3.04,20250311,23500,-33.66,20240325,15130,3.04,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,120452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15590,-10,5,-0.06,220109750,14184,75.82,15540,15800,15400,20250,10920,15600,15518.17,13.13,0,-631,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2336,-5.87,1.03,12,0.09,-2657.00,15194.00,23500,20240325,-33.66,15130,20250311,3.04,18760,-16.90,20250213,15130,3.04,20250311,23500,-33.66,20240325,15130,3.04,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,110450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15480,-120,5,-0.77,163041430,10515,56.21,15540,15800,15400,20250,10920,15600,15505.60,13.13,0,-234,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2319,-5.83,1.02,12,0.07,-2657.00,15194.00,23500,20240325,-34.13,15130,20250311,2.31,18760,-17.48,20250213,15130,2.31,20250311,23500,-34.13,20240325,15130,2.31,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,100451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15510,-90,5,-0.58,123009430,7934,42.41,15540,15800,15400,20250,10920,15600,15504.09,13.13,0,569,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2324,-5.84,1.02,12,0.05,-2657.00,15194.00,23500,20240325,-34.00,15130,20250311,2.51,18760,-17.32,20250213,15130,2.51,20250311,23500,-34.00,20240325,15130,2.51,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N +20250314,090452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15790,190,2,1.22,754820,48,0.26,15540,15800,15540,20250,10920,15600,15725.42,13.13,0,-8,16206,15902,15696,15392,15186,15800,15290,79,4650,500,11230,10,1,14981755,2366,-5.94,1.04,12,0.00,-2657.00,15194.00,23500,20240325,-32.81,15130,20250311,4.36,18760,-15.83,20250213,15130,4.36,20250311,23500,-32.81,20240325,15130,4.36,20250311,2.39,N,039840,500,79 억,,1967797,N,N,0,N,00,N 20250313,160447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-70,5,-0.45,290992410,18692,103.14,15730,16000,15490,20350,10970,15670,15567.75,13.13,0,-2556,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2337,-5.87,1.03,12,0.12,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N 20250313,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15540,-130,5,-0.83,227000245,14586,80.48,15730,16000,15490,20350,10970,15670,15562.89,13.13,0,-1053,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2328,-5.85,1.02,12,0.10,-2657.00,15194.00,23500,20240325,-33.87,15130,20250311,2.71,18760,-17.16,20250213,15130,2.71,20250311,23500,-33.87,20240325,15130,2.71,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N 20250313,140448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,-120,5,-0.77,193933655,12461,68.76,15730,16000,15490,20350,10970,15670,15563.25,13.13,0,-784,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2330,-5.85,1.02,12,0.08,-2657.00,15194.00,23500,20240325,-33.83,15130,20250311,2.78,18760,-17.11,20250213,15130,2.78,20250311,23500,-33.83,20240325,15130,2.78,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N diff --git a/039860/price/prices-20250301.csv b/039860/price/prices-20250301.csv index f9b2ac70dc38..743da6bf38e2 100644 --- a/039860/price/prices-20250301.csv +++ b/039860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3450,15,2,0.44,169106742,48731,93.68,3430,3500,3430,4465,2405,3435,3470.21,1.45,0,10600,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1108,-25.18,1.73,12,0.15,-137.00,1999.00,5640,20241016,-38.83,2705,20240805,27.54,4680,-26.28,20250107,3165,9.00,20250102,5640,-38.83,20241016,2705,27.54,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,150453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,25,2,0.73,154606282,44535,85.61,3430,3500,3430,4465,2405,3435,3471.57,1.45,0,12213,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1111,-25.26,1.73,12,0.14,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,140450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,30,2,0.87,144363559,41571,79.91,3430,3500,3430,4465,2405,3435,3472.70,1.45,0,11742,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1113,-25.29,1.73,12,0.13,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,130450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3485,50,2,1.46,114435765,32918,63.28,3430,3500,3430,4465,2405,3435,3476.39,1.45,0,8192,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1119,-25.44,1.74,12,0.10,-137.00,1999.00,5640,20241016,-38.21,2705,20240805,28.84,4680,-25.53,20250107,3165,10.11,20250102,5640,-38.21,20241016,2705,28.84,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,120452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,30,2,0.87,88201750,25367,48.76,3430,3500,3430,4465,2405,3435,3477.03,1.45,0,10400,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1113,-25.29,1.73,12,0.08,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,110450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3485,50,2,1.46,82244170,23648,45.46,3430,3500,3430,4465,2405,3435,3477.85,1.45,0,9657,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1119,-25.44,1.74,12,0.07,-137.00,1999.00,5640,20241016,-38.21,2705,20240805,28.84,4680,-25.53,20250107,3165,10.11,20250102,5640,-38.21,20241016,2705,28.84,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,100452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3485,50,2,1.46,52250940,15036,28.90,3430,3500,3430,4465,2405,3435,3475.06,1.45,0,5139,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1119,-25.44,1.74,12,0.05,-137.00,1999.00,5640,20241016,-38.21,2705,20240805,28.84,4680,-25.53,20250107,3165,10.11,20250102,5640,-38.21,20241016,2705,28.84,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N +20250314,090452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,20,2,0.58,2113555,615,1.18,3430,3455,3430,4465,2405,3435,3436.67,1.45,0,455,3548,3491,3463,3406,3378,3477,3392,161,1030,500,2190,5,1,32110082,1109,-25.22,1.73,12,0.00,-137.00,1999.00,5640,20241016,-38.74,2705,20240805,27.73,4680,-26.18,20250107,3165,9.16,20250102,5640,-38.74,20241016,2705,27.73,20240805,4.26,N,039860,500,160 억,,466997,N,N,0,N,00,N 20250313,160447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3435,-30,5,-0.87,179990755,51978,90.47,3445,3520,3435,4500,2430,3465,3462.83,1.46,0,-9623,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1103,-25.07,1.72,12,0.16,-137.00,1999.00,5640,20241016,-39.10,2705,20240805,26.99,4680,-26.60,20250107,3165,8.53,20250102,5640,-39.10,20241016,2705,26.99,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N 20250313,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,-10,5,-0.29,154581615,44594,77.61,3445,3520,3440,4500,2430,3465,3466.42,1.46,0,-7164,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1109,-25.22,1.73,12,0.14,-137.00,1999.00,5640,20241016,-38.74,2705,20240805,27.73,4680,-26.18,20250107,3165,9.16,20250102,5640,-38.74,20241016,2705,27.73,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N 20250313,140448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,-5,5,-0.14,142509060,41097,71.53,3445,3520,3440,4500,2430,3465,3467.63,1.46,0,-6112,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.13,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N diff --git a/039980/price/prices-20250301.csv b/039980/price/prices-20250301.csv index 17167d41d17d..3bc3a9e4dd69 100644 --- a/039980/price/prices-20250301.csv +++ b/039980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,35,2,1.32,1457733084,543059,79.06,2660,2715,2655,3450,1860,2655,2684.24,1.84,0,24639,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1946,149.44,1.76,12,0.75,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,30,2,1.13,1284881393,478638,69.68,2660,2715,2655,3450,1860,2655,2684.45,1.84,0,29737,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1943,149.17,1.75,12,0.66,18.00,1530.00,4225,20240510,-36.45,1636,20240423,64.12,3730,-28.02,20250204,2535,5.92,20250311,4225,-36.45,20240510,1636,64.12,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2682,27,2,1.02,1146806819,427256,62.20,2660,2715,2655,3450,1860,2655,2684.12,1.84,0,40197,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1941,149.00,1.75,12,0.59,18.00,1530.00,4225,20240510,-36.52,1636,20240423,63.94,3730,-28.10,20250204,2535,5.80,20250311,4225,-36.52,20240510,1636,63.94,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,130450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,40,2,1.51,1031311925,384361,55.95,2660,2715,2655,3450,1860,2655,2683.19,1.84,0,38745,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1950,149.72,1.76,12,0.53,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2535,6.31,20250311,4225,-36.21,20240510,1636,64.73,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,40,2,1.51,789966316,294901,42.93,2660,2695,2655,3450,1860,2655,2678.75,1.84,0,13830,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1950,149.72,1.76,12,0.41,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2535,6.31,20250311,4225,-36.21,20240510,1636,64.73,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,35,2,1.32,658066327,245784,35.78,2660,2695,2655,3450,1860,2655,2677.42,1.84,0,15470,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1946,149.44,1.76,12,0.34,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,35,2,1.32,487309520,182137,26.51,2660,2695,2655,3450,1860,2655,2675.51,1.84,0,20618,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1946,149.44,1.76,12,0.25,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N +20250314,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,35,2,1.32,61086729,22826,3.32,2660,2690,2660,3450,1860,2655,2676.19,1.84,0,3022,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1946,149.44,1.76,12,0.03,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N 20250313,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,40,2,1.53,1801634361,676418,105.86,2650,2705,2635,3395,1835,2615,2663.55,1.89,0,-58356,2675,2645,2610,2580,2545,2660,2595,362,780,500,1880,5,1,72357508,1921,147.50,1.74,12,0.93,18.00,1530.00,4225,20240510,-37.16,1636,20240423,62.29,3730,-28.82,20250204,2535,4.73,20250311,4225,-37.16,20240510,1636,62.29,20240423,6.31,N,039980,500,361 억,,1366923,N,N,0,N,00,N 20250313,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,30,2,1.15,1667920066,625973,97.97,2650,2705,2635,3395,1835,2615,2664.52,1.89,0,-54355,2675,2645,2610,2580,2545,2660,2595,362,780,500,1880,5,1,72357508,1914,146.94,1.73,12,0.87,18.00,1530.00,4225,20240510,-37.40,1636,20240423,61.67,3730,-29.09,20250204,2535,4.34,20250311,4225,-37.40,20240510,1636,61.67,20240423,6.31,N,039980,500,361 억,,1366923,N,N,0,N,00,N 20250313,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,25,2,0.96,1453891886,544967,85.29,2650,2705,2635,3395,1835,2615,2667.85,1.89,0,-41430,2675,2645,2610,2580,2545,2660,2595,362,780,500,1880,5,1,72357508,1910,146.67,1.73,12,0.75,18.00,1530.00,4225,20240510,-37.51,1636,20240423,61.37,3730,-29.22,20250204,2535,4.14,20250311,4225,-37.51,20240510,1636,61.37,20240423,6.31,N,039980,500,361 억,,1366923,N,N,0,N,00,N diff --git a/040160/price/prices-20250301.csv b/040160/price/prices-20250301.csv index 4285fca061b3..e2a095e83cb0 100644 --- a/040160/price/prices-20250301.csv +++ b/040160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,1089740,417,8.66,2615,2635,2605,3425,1845,2635,2613.33,27.54,0,-36,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-30,5,-1.14,860085,329,6.84,2615,2635,2605,3425,1845,2635,2614.24,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,314,10.68,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.68,2270,20241114,14.76,2895,-10.02,20250123,2530,2.96,20250311,4180,-37.68,20240405,2270,14.76,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,779225,298,6.19,2615,2635,2610,3425,1845,2635,2614.85,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,687875,263,5.46,2615,2635,2610,3425,1845,2635,2615.49,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,614795,235,4.88,2615,2635,2610,3425,1845,2635,2616.15,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-5,5,-0.19,559745,214,4.45,2615,2635,2615,3425,1845,2635,2615.63,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,317,10.78,0.37,12,0.00,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,0,3,0.00,554480,212,4.40,2615,2635,2615,3425,1845,2635,2615.47,27.54,0,-33,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,318,10.80,0.37,12,0.00,244.00,7197.00,4180,20240405,-36.96,2270,20241114,16.08,2895,-8.98,20250123,2530,4.15,20250311,4180,-36.96,20240405,2270,16.08,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N +20250314,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,0,3,0.00,543940,208,4.32,2615,2635,2615,3425,1845,2635,2615.10,27.54,0,-29,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,318,10.80,0.37,12,0.00,244.00,7197.00,4180,20240405,-36.96,2270,20241114,16.08,2895,-8.98,20250123,2530,4.15,20250311,4180,-36.96,20240405,2270,16.08,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N 20250313,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-20,5,-0.75,12587400,4813,192.06,2660,2670,2540,3450,1860,2655,2615.29,27.54,0,50,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,318,10.80,0.37,12,0.04,244.00,7197.00,4180,20240405,-36.96,2270,20241114,16.08,2895,-8.98,20250123,2530,4.15,20250311,4180,-36.96,20240405,2270,16.08,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N 20250313,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,11970815,4579,182.72,2660,2670,2540,3450,1860,2655,2614.29,27.54,0,54,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.04,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N 20250313,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,11294815,4317,172.27,2660,2670,2540,3450,1860,2655,2616.36,27.54,0,54,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.04,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N diff --git a/040300/price/prices-20250301.csv b/040300/price/prices-20250301.csv index e1b2c790a672..b65433ed746b 100644 --- a/040300/price/prices-20250301.csv +++ b/040300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,110,2,3.51,962953198,297787,289.59,3130,3280,3130,4075,2195,3135,3233.69,9.23,73683,75112,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1363,-32.45,0.56,12,0.71,-100.00,5796.00,5100,20240308,-36.37,2525,20240805,28.51,3725,-12.89,20250115,2965,9.44,20250210,5060,-35.87,20240314,2525,28.51,20240805,2.58,N,040300,1000,420 억,,387592,N,N,0,N,00,N +20250314,150454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,115,2,3.67,869308083,268909,261.51,3130,3280,3130,4075,2195,3135,3232.72,9.19,72270,71626,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1365,-32.50,0.56,12,0.64,-100.00,5796.00,5100,20240308,-36.27,2525,20240805,28.71,3725,-12.75,20250115,2965,9.61,20250210,5060,-35.77,20240314,2525,28.71,20240805,2.58,N,040300,1000,420 억,,386179,N,N,0,N,00,N +20250314,140451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,130,2,4.15,694556150,215254,209.33,3130,3280,3130,4075,2195,3135,3226.68,8.97,62798,62154,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1371,-32.65,0.56,12,0.51,-100.00,5796.00,5100,20240308,-35.98,2525,20240805,29.31,3725,-12.35,20250115,2965,10.12,20250210,5060,-35.47,20240314,2525,29.31,20240805,2.58,N,040300,1000,420 억,,376707,N,N,0,N,00,N +20250314,130451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,95,2,3.03,534096312,165757,161.20,3130,3280,3130,4075,2195,3135,3222.16,8.80,55759,55164,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1357,-32.30,0.56,12,0.39,-100.00,5796.00,5100,20240308,-36.67,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5060,-36.17,20240314,2525,27.92,20240805,2.58,N,040300,1000,420 억,,369668,N,N,0,N,00,N +20250314,120453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,110,2,3.51,444126082,137932,134.14,3130,3280,3130,4075,2195,3135,3219.89,8.43,40279,39994,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1363,-32.45,0.56,12,0.33,-100.00,5796.00,5100,20240308,-36.37,2525,20240805,28.51,3725,-12.89,20250115,2965,9.44,20250210,5060,-35.87,20240314,2525,28.51,20240805,2.58,N,040300,1000,420 억,,354188,N,N,0,N,00,N +20250314,110451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,100,2,3.19,192800672,60359,58.70,3130,3235,3130,4075,2195,3135,3194.23,7.90,17858,17636,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1359,-32.35,0.56,12,0.14,-100.00,5796.00,5100,20240308,-36.57,2525,20240805,28.12,3725,-13.15,20250115,2965,9.11,20250210,5060,-36.07,20240314,2525,28.12,20240805,2.58,N,040300,1000,420 억,,331767,N,N,0,N,00,N +20250314,100453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,35,2,1.12,51275330,16190,15.74,3130,3185,3130,4075,2195,3135,3167.10,7.48,322,322,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1331,-31.70,0.55,12,0.04,-100.00,5796.00,5100,20240308,-37.84,2525,20240805,25.54,3725,-14.90,20250115,2965,6.91,20250210,5060,-37.35,20240314,2525,25.54,20240805,2.58,N,040300,1000,420 억,,314231,N,N,0,N,00,N +20250314,090453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,20,2,0.64,1974635,630,0.61,3130,3155,3130,4075,2195,3135,3134.34,7.48,296,196,3188,3161,3143,3116,3098,3175,3130,420,940,1000,2000,5,1,42000000,1325,-31.55,0.54,12,0.00,-100.00,5796.00,5100,20240308,-38.14,2525,20240805,24.95,3725,-15.30,20250115,2965,6.41,20250210,5060,-37.65,20240314,2525,24.95,20240805,2.58,N,040300,1000,420 억,,314205,N,N,0,N,00,N 20250313,160448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,-15,5,-0.48,297065825,94282,75.30,3130,3170,3125,4095,2205,3150,3150.82,7.47,-640,-437,3220,3185,3140,3105,3060,3202,3122,420,945,1000,2010,5,1,42000000,1317,-31.35,0.54,12,0.22,-100.00,5796.00,5200,20240229,-39.71,2525,20240805,24.16,3725,-15.84,20250115,2965,5.73,20250210,5060,-38.04,20240314,2525,24.16,20240805,2.70,N,040300,1000,420 억,,313909,N,N,0,N,00,N 20250313,150449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3145,-5,5,-0.16,270795905,85899,68.61,3130,3170,3130,4095,2205,3150,3152.49,7.49,152,152,3220,3185,3140,3105,3060,3202,3122,420,945,1000,2010,5,1,42000000,1321,-31.45,0.54,12,0.20,-100.00,5796.00,5200,20240229,-39.52,2525,20240805,24.55,3725,-15.57,20250115,2965,6.07,20250210,5060,-37.85,20240314,2525,24.55,20240805,2.70,N,040300,1000,420 억,,314701,N,N,0,N,00,N 20250313,140449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,10,2,0.32,232825028,73822,58.96,3130,3170,3130,4095,2205,3150,3153.87,7.52,1395,1395,3220,3185,3140,3105,3060,3202,3122,420,945,1000,2010,5,1,42000000,1327,-31.60,0.55,12,0.18,-100.00,5796.00,5200,20240229,-39.23,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5060,-37.55,20240314,2525,25.15,20240805,2.70,N,040300,1000,420 억,,315944,N,N,0,N,00,N diff --git a/040350/price/prices-20250301.csv b/040350/price/prices-20250301.csv index 5b07641a74e8..30e06d716422 100644 --- a/040350/price/prices-20250301.csv +++ b/040350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,19,2,4.12,119364686,253024,355.40,488,488,461,599,323,461,471.75,0.20,0,-29450,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,927,-5.27,1.91,12,0.13,-91.00,251.00,1028,20240828,-53.31,383,20240408,25.33,598,-19.73,20250103,409,17.36,20250227,1085,-55.76,20240828,405,18.52,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,14,2,3.04,109082971,231500,325.16,488,488,461,599,323,461,471.20,0.20,0,-27965,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,918,-5.22,1.89,12,0.12,-91.00,251.00,1028,20240828,-53.79,383,20240408,24.02,598,-20.57,20250103,409,16.14,20250227,1085,-56.22,20240828,405,17.28,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,14,2,3.04,98118052,208474,292.82,488,488,461,599,323,461,470.65,0.20,0,-26294,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,918,-5.22,1.89,12,0.11,-91.00,251.00,1028,20240828,-53.79,383,20240408,24.02,598,-20.57,20250103,409,16.14,20250227,1085,-56.22,20240828,405,17.28,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,470,9,2,1.95,92567283,196729,276.32,488,488,461,599,323,461,470.53,0.20,0,-28481,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,908,-5.16,1.87,12,0.10,-91.00,251.00,1028,20240828,-54.28,383,20240408,22.72,598,-21.40,20250103,409,14.91,20250227,1085,-56.68,20240828,405,16.05,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,464,3,2,0.65,79232735,168201,236.25,488,488,462,599,323,461,471.06,0.20,0,-21772,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,896,-5.10,1.85,12,0.09,-91.00,251.00,1028,20240828,-54.86,383,20240408,21.15,598,-22.41,20250103,409,13.45,20250227,1085,-57.24,20240828,405,14.57,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,8,2,1.74,53874273,113833,159.89,488,488,465,599,323,461,473.27,0.20,0,-22444,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,906,-5.15,1.87,12,0.06,-91.00,251.00,1028,20240828,-54.38,383,20240408,22.45,598,-21.57,20250103,409,14.67,20250227,1085,-56.77,20240828,405,15.80,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,11,2,2.39,43931873,92608,130.08,488,488,465,599,323,461,474.39,0.20,0,-18977,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,912,-5.19,1.88,12,0.05,-91.00,251.00,1028,20240828,-54.09,383,20240408,23.24,598,-21.07,20250103,409,15.40,20250227,1085,-56.50,20240828,405,16.54,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N +20250314,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,474,13,2,2.82,11832132,24521,34.44,488,488,465,599,323,461,482.53,0.20,0,-10048,481,470,460,449,439,476,455,966,138,500,310,1,1,193205323,916,-5.21,1.89,12,0.01,-91.00,251.00,1028,20240828,-53.89,383,20240408,23.76,598,-20.74,20250103,409,15.89,20250227,1085,-56.31,20240828,405,17.04,20240408,0.00,N,040350,500,966 억,,383209,N,N,0,N,00,N 20250313,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,7,2,1.54,32772487,71195,79.76,454,471,450,590,318,454,460.32,0.13,0,-9325,475,464,454,443,433,470,449,966,136,500,300,1,1,193205323,891,-5.07,1.84,12,0.04,-91.00,251.00,1028,20240828,-55.16,383,20240408,20.37,598,-22.91,20250103,409,12.71,20250227,1085,-57.51,20240828,405,13.83,20240408,0.00,N,040350,500,966 억,,254538,N,N,0,N,00,N 20250313,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,6,2,1.32,31582476,68611,76.86,454,471,450,590,318,454,460.31,0.13,0,-9325,475,464,454,443,433,470,449,966,136,500,300,1,1,193205323,889,-5.05,1.83,12,0.04,-91.00,251.00,1028,20240828,-55.25,383,20240408,20.10,598,-23.08,20250103,409,12.47,20250227,1085,-57.60,20240828,405,13.58,20240408,0.00,N,040350,500,966 억,,254538,N,N,0,N,00,N 20250313,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,-1,5,-0.22,29340674,63723,71.39,454,471,450,590,318,454,460.44,0.13,0,-7721,475,464,454,443,433,470,449,966,136,500,300,1,1,193205323,875,-4.98,1.80,12,0.03,-91.00,251.00,1028,20240828,-55.93,383,20240408,18.28,598,-24.25,20250103,409,10.76,20250227,1085,-58.25,20240828,405,11.85,20240408,0.00,N,040350,500,966 억,,254538,N,N,0,N,00,N diff --git a/040420/price/prices-20250301.csv b/040420/price/prices-20250301.csv index 6304d98e031f..a3a15937d86a 100644 --- a/040420/price/prices-20250301.csv +++ b/040420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,83088055,14806,155.84,5620,5640,5600,7300,3940,5620,5611.78,2.68,0,-1042,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,883,6.63,0.96,12,0.09,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-20,5,-0.36,74498540,13274,139.71,5620,5640,5600,7300,3940,5620,5612.36,2.68,0,-938,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,878,6.60,0.95,12,0.08,849.00,5890.00,7040,20240320,-20.45,5590,20250311,0.18,6110,-8.35,20250102,5590,0.18,20250311,7040,-20.45,20240320,5590,0.18,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,47478580,8457,89.01,5620,5640,5600,7300,3940,5620,5614.12,2.68,0,-577,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,880,6.61,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,130451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,46401040,8265,86.99,5620,5640,5600,7300,3940,5620,5614.16,2.68,0,-487,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,880,6.61,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,19881960,3540,37.26,5620,5640,5610,7300,3940,5620,5616.37,2.68,0,-214,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,880,6.61,0.95,12,0.02,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,110451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,16744660,2981,31.38,5620,5640,5610,7300,3940,5620,5617.13,2.68,0,-166,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,880,6.61,0.95,12,0.02,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,8161705,1453,15.29,5620,5640,5610,7300,3940,5620,5617.14,2.68,0,-57,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,881,6.62,0.95,12,0.01,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N +20250314,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,1410620,251,2.64,5620,5620,5620,7300,3940,5620,5620.00,2.68,0,102,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,881,6.62,0.95,12,0.00,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N 20250313,160449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,53422150,9501,116.55,5640,5640,5610,7330,3950,5640,5622.79,2.52,0,-1591,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.06,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N 20250313,150450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,49847610,8865,108.75,5640,5640,5610,7330,3950,5640,5622.97,2.52,0,-1587,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.06,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N 20250313,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,46204120,8217,100.80,5640,5640,5610,7330,3950,5640,5622.99,2.52,0,-1484,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N diff --git a/040610/price/prices-20250301.csv b/040610/price/prices-20250301.csv index 4db7985df547..aa8c8d927523 100644 --- a/040610/price/prices-20250301.csv +++ b/040610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,1,2,0.06,70998417,45915,42.15,1543,1555,1541,2005,1081,1543,1546.30,0.49,0,960,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,526,2.63,0.15,12,0.13,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1509,2.32,20250304,1957,-21.10,20240315,1429,8.05,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,150455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1544,1,2,0.06,70675721,45706,41.96,1543,1555,1541,2005,1081,1543,1546.31,0.49,0,1129,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,526,2.63,0.15,12,0.13,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1694,-8.85,20250110,1509,2.32,20250304,1957,-21.10,20240315,1429,8.05,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,140452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,4,2,0.26,30100315,19460,17.87,1543,1555,1541,2005,1081,1543,1546.78,0.49,0,1137,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,527,2.64,0.15,12,0.06,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1957,-20.95,20240315,1429,8.26,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,130452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1548,5,2,0.32,27951762,18070,16.59,1543,1555,1541,2005,1081,1543,1546.86,0.49,0,1004,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,528,2.64,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.90,1429,20240805,8.33,1694,-8.62,20250110,1509,2.58,20250304,1957,-20.90,20240315,1429,8.33,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,120454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1546,3,2,0.19,22248329,14382,13.20,1543,1555,1541,2005,1081,1543,1546.96,0.49,0,770,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,527,2.64,0.15,12,0.04,586.00,10169.00,1957,20240315,-21.00,1429,20240805,8.19,1694,-8.74,20250110,1509,2.45,20250304,1957,-21.00,20240315,1429,8.19,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,110452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,7,2,0.45,21900431,14157,13.00,1543,1555,1541,2005,1081,1543,1546.97,0.49,0,664,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,528,2.65,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1509,2.72,20250304,1957,-20.80,20240315,1429,8.47,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,100453,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1541,-2,5,-0.13,11960814,7731,7.10,1543,1555,1541,2005,1081,1543,1547.12,0.49,0,253,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,525,2.63,0.15,12,0.02,586.00,10169.00,1957,20240315,-21.26,1429,20240805,7.84,1694,-9.03,20250110,1509,2.12,20250304,1957,-21.26,20240315,1429,7.84,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N +20250314,090454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,0,3,0.00,1015585,656,0.60,1543,1550,1543,2005,1081,1543,1548.15,0.49,0,87,1569,1556,1549,1536,1529,1552,1532,170,462,500,1110,1,1,34087196,526,2.63,0.15,12,0.00,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1509,2.25,20250304,1957,-21.15,20240315,1429,7.98,20240805,1.47,N,040610,500,170 억,,167091,N,N,0,N,00,N 20250313,160449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,-6,5,-0.39,168419516,108779,382.61,1549,1562,1542,2010,1085,1549,1548.27,0.46,0,-1773,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,526,2.63,0.15,12,0.32,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1509,2.25,20250304,1957,-21.15,20240315,1429,7.98,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N 20250313,150450,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,-6,5,-0.39,162149443,104718,368.32,1549,1562,1542,2010,1085,1549,1548.44,0.46,0,-1752,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,526,2.63,0.15,12,0.31,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1509,2.25,20250304,1957,-21.15,20240315,1429,7.98,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N 20250313,140449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,0,3,0.00,87312162,56384,198.32,1549,1562,1545,2010,1085,1549,1548.53,0.46,0,-526,1561,1555,1547,1541,1533,1551,1537,170,461,500,1110,1,1,34087196,528,2.64,0.15,12,0.17,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1957,-20.85,20240315,1429,8.40,20240805,1.44,N,040610,500,170 억,,156264,N,N,0,N,00,N diff --git a/040910/price/prices-20250301.csv b/040910/price/prices-20250301.csv index 11425d0047c3..2bb4eee0414b 100644 --- a/040910/price/prices-20250301.csv +++ b/040910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,204580420,34446,75.93,6000,6090,5900,7730,4170,5950,5939.20,2.07,0,1632,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1096,-2.91,0.70,12,0.19,-2026.00,8452.00,11580,20240408,-49.05,4020,20241210,46.77,7370,-19.95,20250210,4265,38.34,20250102,11580,-49.05,20240408,4020,46.77,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-30,5,-0.50,165031000,27750,61.17,6000,6090,5900,7730,4170,5950,5947.06,2.07,0,2319,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1100,-2.92,0.70,12,0.15,-2026.00,8452.00,11580,20240408,-48.88,4020,20241210,47.26,7370,-19.67,20250210,4265,38.80,20250102,11580,-48.88,20240408,4020,47.26,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-20,5,-0.34,145488080,24454,53.91,6000,6090,5900,7730,4170,5950,5949.46,2.07,0,2404,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1101,-2.93,0.70,12,0.13,-2026.00,8452.00,11580,20240408,-48.79,4020,20241210,47.51,7370,-19.54,20250210,4265,39.04,20250102,11580,-48.79,20240408,4020,47.51,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-10,5,-0.17,138129470,23216,51.18,6000,6090,5900,7730,4170,5950,5949.75,2.07,0,2943,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1103,-2.93,0.70,12,0.12,-2026.00,8452.00,11580,20240408,-48.70,4020,20241210,47.76,7370,-19.40,20250210,4265,39.27,20250102,11580,-48.70,20240408,4020,47.76,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,120454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,0,3,0.00,135130800,22712,50.07,6000,6090,5900,7730,4170,5950,5949.75,2.07,0,3348,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1105,-2.94,0.70,12,0.12,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,110452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-20,5,-0.34,118112640,19843,43.74,6000,6090,5900,7730,4170,5950,5952.36,2.07,0,769,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1101,-2.93,0.70,12,0.11,-2026.00,8452.00,11580,20240408,-48.79,4020,20241210,47.51,7370,-19.54,20250210,4265,39.04,20250102,11580,-48.79,20240408,4020,47.51,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,100454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,30,2,0.50,47104190,7857,17.32,6000,6090,5950,7730,4170,5950,5995.19,2.07,0,1791,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1111,-2.95,0.71,12,0.04,-2026.00,8452.00,11580,20240408,-48.36,4020,20241210,48.76,7370,-18.86,20250210,4265,40.21,20250102,11580,-48.36,20240408,4020,48.76,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N +20250314,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,100,2,1.68,6049380,1013,2.23,6000,6090,5960,7730,4170,5950,5971.75,2.07,0,-874,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1124,-2.99,0.72,12,0.01,-2026.00,8452.00,11580,20240408,-47.75,4020,20241210,50.50,7370,-17.91,20250210,4265,41.85,20250102,11580,-47.75,20240408,4020,50.50,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N 20250313,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-70,5,-1.16,274647795,45191,101.40,6040,6160,5950,7820,4220,6020,6077.55,1.92,0,943,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1105,-2.94,0.70,12,0.24,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N 20250313,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-50,5,-0.83,268721075,44196,99.17,6040,6160,5960,7820,4220,6020,6080.21,1.92,0,1202,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1109,-2.95,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-48.45,4020,20241210,48.51,7370,-19.00,20250210,4265,39.98,20250102,11580,-48.45,20240408,4020,48.51,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N 20250313,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-20,5,-0.33,250280925,41110,92.24,6040,6160,5990,7820,4220,6020,6088.08,1.92,0,1392,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1114,-2.96,0.71,12,0.22,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N diff --git a/041020/price/prices-20250301.csv b/041020/price/prices-20250301.csv index fdd1ed6b3c24..c02d5d9f7e29 100644 --- a/041020/price/prices-20250301.csv +++ b/041020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160453,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5860,-80,5,-1.35,4116304775,693284,105.18,5940,6040,5830,7720,4160,5940,5937.41,1.08,0,-131019,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2914,13.66,3.50,12,1.39,429.00,1673.00,10550,20240514,-44.45,4500,20240805,30.22,7800,-24.87,20250220,5420,8.12,20250116,10550,-44.45,20240514,4500,30.22,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,150456,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5860,-80,5,-1.35,3670444450,617098,93.62,5940,6040,5860,7720,4160,5940,5947.94,1.08,0,-124698,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2914,13.66,3.50,12,1.24,429.00,1673.00,10550,20240514,-44.45,4500,20240805,30.22,7800,-24.87,20250220,5420,8.12,20250116,10550,-44.45,20240514,4500,30.22,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,140452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5890,-50,5,-0.84,3046707055,511324,77.57,5940,6040,5860,7720,4160,5940,5958.54,1.08,0,-97474,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2929,13.73,3.52,12,1.03,429.00,1673.00,10550,20240514,-44.17,4500,20240805,30.89,7800,-24.49,20250220,5420,8.67,20250116,10550,-44.17,20240514,4500,30.89,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,130452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,40,2,0.67,1873587100,313104,47.50,5940,6040,5940,7720,4160,5940,5984.20,1.08,0,23380,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2974,13.94,3.57,12,0.63,429.00,1673.00,10550,20240514,-43.32,4500,20240805,32.89,7800,-23.33,20250220,5420,10.33,20250116,10550,-43.32,20240514,4500,32.89,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,120454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5990,50,2,0.84,1376111970,230150,34.92,5940,6030,5940,7720,4160,5940,5979.55,1.08,0,14987,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2979,13.96,3.58,12,0.46,429.00,1673.00,10550,20240514,-43.22,4500,20240805,33.11,7800,-23.21,20250220,5420,10.52,20250116,10550,-43.22,20240514,4500,33.11,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,110452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,30,2,0.51,1074156250,179666,27.26,5940,6030,5940,7720,4160,5940,5979.08,1.08,0,-5883,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2969,13.92,3.57,12,0.36,429.00,1673.00,10550,20240514,-43.41,4500,20240805,32.67,7800,-23.46,20250220,5420,10.15,20250116,10550,-43.41,20240514,4500,32.67,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,100454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,40,2,0.67,696415740,116293,17.64,5940,6030,5940,7720,4160,5940,5989.33,1.08,0,-1947,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2974,13.94,3.57,12,0.23,429.00,1673.00,10550,20240514,-43.32,4500,20240805,32.89,7800,-23.33,20250220,5420,10.33,20250116,10550,-43.32,20240514,4500,32.89,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N +20250314,090455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6030,90,2,1.52,225056570,37638,5.71,5940,6030,5940,7720,4160,5940,5981.80,1.08,0,2867,6166,6052,5996,5882,5826,6025,5855,249,1780,500,4150,10,1,49725498,2998,14.06,3.60,12,0.08,429.00,1673.00,10550,20240514,-42.84,4500,20240805,34.00,7800,-22.69,20250220,5420,11.25,20250116,10550,-42.84,20240514,4500,34.00,20240805,6.56,N,041020,500,248 억,,538091,N,N,0,N,00,N 20250313,160450,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5940,-30,5,-0.50,3861975280,642446,137.65,6060,6110,5940,7760,4180,5970,6011.54,0.98,0,-366,6150,6060,5960,5870,5770,6105,5915,249,1790,500,4170,10,1,49725498,2954,13.85,3.55,12,1.29,429.00,1673.00,10550,20240514,-43.70,4500,20240805,32.00,7800,-23.85,20250220,5420,9.59,20250116,10550,-43.70,20240514,4500,32.00,20240805,6.61,N,041020,500,248 억,,489204,N,N,0,N,00,N 20250313,150451,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5975,5,2,0.08,3277517855,544260,116.61,6060,6110,5950,7760,4180,5970,6021.97,0.98,0,-63542,6150,6060,5960,5870,5770,6105,5915,249,1790,500,4170,10,1,49725498,2971,13.93,3.57,12,1.09,429.00,1673.00,10550,20240514,-43.36,4500,20240805,32.78,7800,-23.40,20250220,5420,10.24,20250116,10550,-43.36,20240514,4500,32.78,20240805,6.61,N,041020,500,248 억,,489204,N,N,0,N,00,N 20250313,140450,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5990,20,2,0.34,2856667130,473933,101.54,6060,6110,5950,7760,4180,5970,6027.58,0.98,0,-71300,6150,6060,5960,5870,5770,6105,5915,249,1790,500,4170,10,1,49725498,2979,13.96,3.58,12,0.95,429.00,1673.00,10550,20240514,-43.22,4500,20240805,33.11,7800,-23.21,20250220,5420,10.52,20250116,10550,-43.22,20240514,4500,33.11,20240805,6.61,N,041020,500,248 억,,489204,N,N,0,N,00,N diff --git a/041190/price/prices-20250301.csv b/041190/price/prices-20250301.csv index d7c4948cbfcc..2ff42bd1a062 100644 --- a/041190/price/prices-20250301.csv +++ b/041190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160453,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6290,40,2,0.64,2018715285,322511,78.21,6250,6290,6190,8120,4380,6250,6259.36,0.91,0,41608,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5284,4.33,1.01,12,0.38,1452.00,6240.00,12380,20240305,-49.19,5870,20250311,7.16,8590,-26.78,20250107,5870,7.16,20250311,12370,-49.15,20241112,5870,7.16,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,150456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,30,2,0.48,1728130785,276296,67.00,6250,6290,6190,8120,4380,6250,6254.64,0.91,0,58376,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5275,4.33,1.01,12,0.33,1452.00,6240.00,12380,20240305,-49.27,5870,20250311,6.98,8590,-26.89,20250107,5870,6.98,20250311,12370,-49.23,20241112,5870,6.98,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,140452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,10,2,0.16,1338148845,213976,51.89,6250,6280,6190,8120,4380,6250,6253.73,0.91,0,49492,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5258,4.31,1.00,12,0.25,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,130453,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,10,2,0.16,1015678070,162394,39.38,6250,6280,6190,8120,4380,6250,6254.41,0.91,0,34906,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5258,4.31,1.00,12,0.19,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,120455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,10,2,0.16,859279745,137386,33.32,6250,6280,6190,8120,4380,6250,6254.49,0.91,0,44910,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5258,4.31,1.00,12,0.16,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,110453,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,0,3,0.00,750064200,119946,29.09,6250,6280,6190,8120,4380,6250,6253.35,0.91,0,41186,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5250,4.30,1.00,12,0.14,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,100454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,30,2,0.48,477541190,76391,18.52,6250,6280,6190,8120,4380,6250,6251.28,0.91,0,35947,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5275,4.33,1.01,12,0.09,1452.00,6240.00,12380,20240305,-49.27,5870,20250311,6.98,8590,-26.89,20250107,5870,6.98,20250311,12370,-49.23,20241112,5870,6.98,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N +20250314,090455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,30,2,0.48,188838265,30272,7.34,6250,6280,6190,8120,4380,6250,6238.05,0.91,0,13718,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5275,4.33,1.01,12,0.04,1452.00,6240.00,12380,20240305,-49.27,5870,20250311,6.98,8590,-26.89,20250107,5870,6.98,20250311,12370,-49.23,20241112,5870,6.98,20250311,4.61,N,041190,500,420 억,,767679,N,N,0,N,00,N 20250313,160450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,2528808925,403821,44.96,6280,6340,6240,8150,4390,6270,6262.22,0.95,0,-85946,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.48,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N 20250313,150451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,1924762350,307180,34.20,6280,6340,6240,8150,4390,6270,6265.91,0.95,0,-58401,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.37,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N 20250313,140450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,-10,5,-0.16,1698074330,271011,30.17,6280,6340,6240,8150,4390,6270,6265.70,0.95,0,-68062,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5258,4.31,1.00,12,0.32,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N diff --git a/041440/price/prices-20250301.csv b/041440/price/prices-20250301.csv index 3bf730f25892..d2906b6d52ec 100644 --- a/041440/price/prices-20250301.csv +++ b/041440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,0,3,0.00,1865973475,202693,80.50,9210,9270,9120,11970,6450,9210,9205.80,2.23,0,14112,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1650,25.80,0.90,12,1.13,357.00,10220.00,12060,20250213,-23.63,6100,20240306,50.98,12060,-23.63,20250213,8080,13.99,20250102,12060,-23.63,20250213,6270,46.89,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,150456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,0,3,0.00,1647827125,179023,71.10,9210,9270,9120,11970,6450,9210,9204.55,2.23,0,10283,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1650,25.80,0.90,12,1.00,357.00,10220.00,12060,20250213,-23.63,6100,20240306,50.98,12060,-23.63,20250213,8080,13.99,20250102,12060,-23.63,20250213,6270,46.89,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,140453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,40,2,0.43,1416746625,153950,61.15,9210,9270,9120,11970,6450,9210,9202.63,2.23,0,6627,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1657,25.91,0.91,12,0.86,357.00,10220.00,12060,20250213,-23.30,6100,20240306,51.64,12060,-23.30,20250213,8080,14.48,20250102,12060,-23.30,20250213,6270,47.53,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,130453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,0,3,0.00,1222844175,132934,52.80,9210,9270,9120,11970,6450,9210,9198.86,2.23,0,-1796,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1650,25.80,0.90,12,0.74,357.00,10220.00,12060,20250213,-23.63,6100,20240306,50.98,12060,-23.63,20250213,8080,13.99,20250102,12060,-23.63,20250213,6270,46.89,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,120455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9190,-20,5,-0.22,1098238000,119363,47.41,9210,9270,9120,11970,6450,9210,9200.80,2.23,0,-608,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1646,25.74,0.90,12,0.67,357.00,10220.00,12060,20250213,-23.80,6100,20240306,50.66,12060,-23.80,20250213,8080,13.74,20250102,12060,-23.80,20250213,6270,46.57,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,110453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,20,2,0.22,971187900,105558,41.93,9210,9270,9120,11970,6450,9210,9200.49,2.23,0,-2961,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1654,25.85,0.90,12,0.59,357.00,10220.00,12060,20250213,-23.47,6100,20240306,51.31,12060,-23.47,20250213,8080,14.23,20250102,12060,-23.47,20250213,6270,47.21,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,100454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-10,5,-0.11,677546985,73559,29.22,9210,9270,9120,11970,6450,9210,9210.94,2.23,0,778,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1648,25.77,0.90,12,0.41,357.00,10220.00,12060,20250213,-23.71,6100,20240306,50.82,12060,-23.71,20250213,8080,13.86,20250102,12060,-23.71,20250213,6270,46.73,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N +20250314,090455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-10,5,-0.11,95399280,10389,4.13,9210,9220,9120,11970,6450,9210,9181.89,2.23,0,1383,9530,9370,9290,9130,9050,9330,9090,90,2760,500,5890,10,1,17915944,1648,25.77,0.90,12,0.06,357.00,10220.00,12060,20250213,-23.71,6100,20240306,50.82,12060,-23.71,20250213,8080,13.86,20250102,12060,-23.71,20250213,6270,46.73,20240419,8.88,N,041440,500,89 억,,400262,N,N,0,N,00,N 20250313,160450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,10,2,0.11,2291477760,246287,39.86,9240,9450,9210,11960,6440,9200,9304.36,2.11,0,15454,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1650,25.80,0.90,12,1.37,357.00,10220.00,12060,20250213,-23.63,6100,20240306,50.98,12060,-23.63,20250213,8080,13.99,20250102,12060,-23.63,20250213,6120,50.49,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N 20250313,150451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,20,2,0.22,2116936770,227361,36.80,9240,9450,9220,11960,6440,9200,9310.91,2.11,0,15946,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1652,25.83,0.90,12,1.27,357.00,10220.00,12060,20250213,-23.55,6100,20240306,51.15,12060,-23.55,20250213,8080,14.11,20250102,12060,-23.55,20250213,6120,50.65,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N 20250313,140451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,110,2,1.20,1806390650,193869,31.38,9240,9450,9230,11960,6440,9200,9317.58,2.11,0,20196,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1668,26.08,0.91,12,1.08,357.00,10220.00,12060,20250213,-22.80,6100,20240306,52.62,12060,-22.80,20250213,8080,15.22,20250102,12060,-22.80,20250213,6120,52.12,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N diff --git a/041460/price/prices-20250301.csv b/041460/price/prices-20250301.csv index c23e3d654196..8635e575fc6d 100644 --- a/041460/price/prices-20250301.csv +++ b/041460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,35,2,1.06,146020248,43889,86.07,3280,3350,3280,4290,2310,3300,3327.04,1.66,0,4939,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,634,26.68,1.18,12,0.23,125.00,2832.00,4630,20240304,-27.97,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4460,-25.22,20240326,2560,30.27,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,10,2,0.30,116214003,34891,68.42,3280,3350,3280,4290,2310,3300,3330.77,1.66,0,6779,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,629,26.48,1.17,12,0.18,125.00,2832.00,4630,20240304,-28.51,2560,20241209,29.30,3615,-8.44,20250106,2885,14.73,20250102,4460,-25.78,20240326,2560,29.30,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,25,2,0.76,98051088,29415,57.68,3280,3350,3280,4290,2310,3300,3333.37,1.66,0,3885,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,632,26.60,1.17,12,0.15,125.00,2832.00,4630,20240304,-28.19,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4460,-25.45,20240326,2560,29.88,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,30,2,0.91,92523073,27755,54.43,3280,3350,3280,4290,2310,3300,3333.56,1.66,0,3095,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,633,26.64,1.18,12,0.15,125.00,2832.00,4630,20240304,-28.08,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4460,-25.34,20240326,2560,30.08,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,45,2,1.36,85567743,25663,50.32,3280,3350,3280,4290,2310,3300,3334.28,1.66,0,1890,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,636,26.76,1.18,12,0.14,125.00,2832.00,4630,20240304,-27.75,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4460,-25.00,20240326,2560,30.66,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,25,2,0.76,40826860,12295,24.11,3280,3335,3280,4290,2310,3300,3320.61,1.66,0,-1791,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,632,26.60,1.17,12,0.06,125.00,2832.00,4630,20240304,-28.19,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4460,-25.45,20240326,2560,29.88,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,100455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,15,2,0.45,12929705,3901,7.65,3280,3330,3280,4290,2310,3300,3314.46,1.66,0,812,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,630,26.52,1.17,12,0.02,125.00,2832.00,4630,20240304,-28.40,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4460,-25.67,20240326,2560,29.49,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N +20250314,090456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,0,3,0.00,830860,253,0.50,3280,3300,3280,4290,2310,3300,3284.03,1.66,0,50,3356,3327,3296,3267,3236,3342,3282,107,990,500,2370,5,1,19000000,627,26.40,1.17,12,0.00,125.00,2832.00,4630,20240304,-28.73,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.81,N,041460,500,107 억,,315801,N,N,0,N,00,N 20250313,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,35,2,1.07,168047582,50979,91.06,3265,3325,3265,4240,2290,3265,3296.41,1.69,0,-14021,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,627,26.40,1.17,12,0.27,125.00,2832.00,4630,20240304,-28.73,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N 20250313,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,30,2,0.92,161816182,49088,87.68,3265,3325,3265,4240,2290,3265,3296.45,1.69,0,-13007,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,626,26.36,1.16,12,0.26,125.00,2832.00,4630,20240304,-28.83,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4460,-26.12,20240326,2560,28.71,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N 20250313,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,35,2,1.07,136610257,41432,74.00,3265,3325,3265,4240,2290,3265,3297.22,1.69,0,-8511,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,627,26.40,1.17,12,0.22,125.00,2832.00,4630,20240304,-28.73,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N diff --git a/041510/price/prices-20250301.csv b/041510/price/prices-20250301.csv index 2a11b6832712..020e7b86a020 100644 --- a/041510/price/prices-20250301.csv +++ b/041510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160454,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91200,-2200,5,-2.36,14324155050,156233,109.66,92800,93800,90500,121400,65400,93400,91684.87,13.45,0,40589,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21299,24.89,2.88,12,0.67,3664.00,31631.00,107800,20250220,-15.40,55100,20240909,65.52,107800,-15.40,20250220,67200,35.71,20250110,107800,-15.40,20250220,55100,65.52,20240909,1.08,N,041510,500,119 억,,3140314,N,N,1782,N,00,N +20250314,150457,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91300,-2100,5,-2.25,12939584150,141057,99.01,92800,93800,90500,121400,65400,93400,91732.95,13.45,0,39630,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21322,24.92,2.89,12,0.60,3664.00,31631.00,107800,20250220,-15.31,55100,20240909,65.70,107800,-15.31,20250220,67200,35.86,20250110,107800,-15.31,20250220,55100,65.70,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,140453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91100,-2300,5,-2.46,10862274150,118315,83.05,92800,93800,90500,121400,65400,93400,91808.01,13.45,0,35933,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21275,24.86,2.88,12,0.51,3664.00,31631.00,107800,20250220,-15.49,55100,20240909,65.34,107800,-15.49,20250220,67200,35.57,20250110,107800,-15.49,20250220,55100,65.34,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,130453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91800,-1600,5,-1.71,7473365300,81113,56.93,92800,93800,91100,121400,65400,93400,92135.14,13.45,0,23764,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21439,25.05,2.90,12,0.35,3664.00,31631.00,107800,20250220,-14.84,55100,20240909,66.61,107800,-14.84,20250220,67200,36.61,20250110,107800,-14.84,20250220,55100,66.61,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,120455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91400,-2000,5,-2.14,6257091900,67826,47.61,92800,93800,91100,121400,65400,93400,92252.01,13.45,0,21253,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21345,24.95,2.89,12,0.29,3664.00,31631.00,107800,20250220,-15.21,55100,20240909,65.88,107800,-15.21,20250220,67200,36.01,20250110,107800,-15.21,20250220,55100,65.88,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,110453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91900,-1500,5,-1.61,4655538100,50317,35.32,92800,93800,91500,121400,65400,93400,92524.05,13.45,0,13954,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21462,25.08,2.91,12,0.22,3664.00,31631.00,107800,20250220,-14.75,55100,20240909,66.79,107800,-14.75,20250220,67200,36.76,20250110,107800,-14.75,20250220,55100,66.79,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,100455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93200,-200,5,-0.21,2661738600,28733,20.17,92800,93800,91500,121400,65400,93400,92636.83,13.45,0,10521,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21766,25.44,2.95,12,0.12,3664.00,31631.00,107800,20250220,-13.54,55100,20240909,69.15,107800,-13.54,20250220,67200,38.69,20250110,107800,-13.54,20250220,55100,69.15,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N +20250314,090456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93700,300,2,0.32,253463700,2722,1.91,92800,93800,92700,121400,65400,93400,93116.09,13.45,0,1493,95400,94400,93400,92400,91400,94900,92900,119,28000,500,70980,100,1,23353627,21882,25.57,2.96,12,0.01,3664.00,31631.00,107800,20250220,-13.08,55100,20240909,70.05,107800,-13.08,20250220,67200,39.43,20250110,107800,-13.08,20250220,55100,70.05,20240909,1.08,N,041510,500,119 억,,3140314,N,N,3081,N,00,N 20250313,160451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93400,-400,5,-0.43,13230980950,141941,89.86,92800,94400,92400,121900,65700,93800,93214.53,13.24,0,28089,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21812,25.49,2.95,12,0.61,3664.00,31631.00,107800,20250220,-13.36,55100,20240909,69.51,107800,-13.36,20250220,67200,38.99,20250110,107800,-13.36,20250220,55100,69.51,20240909,1.12,N,041510,500,119 억,,3092349,N,N,3081,N,00,N 20250313,150452,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93200,-600,5,-0.64,10139742700,108838,68.90,92800,94400,92400,121900,65700,93800,93163.61,13.24,0,34484,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21766,25.44,2.95,12,0.47,3664.00,31631.00,107800,20250220,-13.54,55100,20240909,69.15,107800,-13.54,20250220,67200,38.69,20250110,107800,-13.54,20250220,55100,69.15,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N 20250313,140451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93600,-200,5,-0.21,8473258650,90968,57.59,92800,94400,92400,121900,65700,93800,93145.47,13.24,0,26118,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21859,25.55,2.96,12,0.39,3664.00,31631.00,107800,20250220,-13.17,55100,20240909,69.87,107800,-13.17,20250220,67200,39.29,20250110,107800,-13.17,20250220,55100,69.87,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N diff --git a/041520/price/prices-20250301.csv b/041520/price/prices-20250301.csv index c0a5a1dc3df7..06fff82371df 100644 --- a/041520/price/prices-20250301.csv +++ b/041520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,370,2,6.38,138096310,22815,316.44,5780,6200,5770,7540,4060,5800,6052.87,1.09,0,-856,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,752,-9.58,0.40,12,0.19,-644.00,15357.00,8520,20240401,-27.58,4495,20241209,37.26,6540,-5.66,20250217,4900,25.92,20250102,8520,-27.58,20240401,4495,37.26,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,390,2,6.72,135632020,22413,310.86,5780,6200,5770,7540,4060,5800,6051.49,1.09,0,-921,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,754,-9.61,0.40,12,0.18,-644.00,15357.00,8520,20240401,-27.35,4495,20241209,37.71,6540,-5.35,20250217,4900,26.33,20250102,8520,-27.35,20240401,4495,37.71,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,350,2,6.03,131978320,21820,302.64,5780,6200,5770,7540,4060,5800,6048.50,1.09,0,-449,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,750,-9.55,0.40,12,0.18,-644.00,15357.00,8520,20240401,-27.82,4495,20241209,36.82,6540,-5.96,20250217,4900,25.51,20250102,8520,-27.82,20240401,4495,36.82,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,290,2,5.00,86481530,14427,200.10,5780,6100,5770,7540,4060,5800,5994.42,1.09,0,-334,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,742,-9.46,0.40,12,0.12,-644.00,15357.00,8520,20240401,-28.52,4495,20241209,35.48,6540,-6.88,20250217,4900,24.29,20250102,8520,-28.52,20240401,4495,35.48,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,300,2,5.17,68784560,11503,159.54,5780,6100,5770,7540,4060,5800,5979.71,1.09,0,-394,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,744,-9.47,0.40,12,0.09,-644.00,15357.00,8520,20240401,-28.40,4495,20241209,35.71,6540,-6.73,20250217,4900,24.49,20250102,8520,-28.40,20240401,4495,35.71,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,200,2,3.45,64530870,10805,149.86,5780,6100,5770,7540,4060,5800,5972.32,1.09,0,-250,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,731,-9.32,0.39,12,0.09,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,200,2,3.45,26728610,4537,62.93,5780,6030,5770,7540,4060,5800,5891.25,1.09,0,-284,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,731,-9.32,0.39,12,0.04,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N +20250314,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,30,2,0.52,2259700,390,5.41,5780,5830,5770,7540,4060,5800,5794.10,1.09,0,-75,5873,5836,5763,5726,5653,5855,5745,61,1740,500,3940,10,1,12188730,711,-9.05,0.38,12,0.00,-644.00,15357.00,8520,20240401,-31.57,4495,20241209,29.70,6540,-10.86,20250217,4900,18.98,20250102,8520,-31.57,20240401,4495,29.70,20241209,0.05,N,041520,500,60 억,,133369,N,N,0,N,00,N 20250313,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,0,3,0.00,41695680,7210,154.95,5800,5800,5690,7540,4060,5800,5783.03,1.09,0,-206,5920,5860,5740,5680,5560,5890,5710,61,1740,500,3940,10,1,12188730,707,-9.01,0.38,12,0.06,-644.00,15357.00,8520,20240401,-31.92,4495,20241209,29.03,6540,-11.31,20250217,4900,18.37,20250102,8520,-31.92,20240401,4495,29.03,20241209,0.05,N,041520,500,60 억,,132875,N,N,0,N,00,N 20250313,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-110,5,-1.90,38152480,6599,141.82,5800,5800,5690,7540,4060,5800,5781.55,1.09,0,58,5920,5860,5740,5680,5560,5890,5710,61,1740,500,3940,10,1,12188730,694,-8.84,0.37,12,0.05,-644.00,15357.00,8520,20240401,-33.22,4495,20241209,26.59,6540,-13.00,20250217,4900,16.12,20250102,8520,-33.22,20240401,4495,26.59,20241209,0.05,N,041520,500,60 억,,132875,N,N,0,N,00,N 20250313,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-50,5,-0.86,32574010,5622,120.83,5800,5800,5750,7540,4060,5800,5794.03,1.09,0,-126,5920,5860,5740,5680,5560,5890,5710,61,1740,500,3940,10,1,12188730,701,-8.93,0.37,12,0.05,-644.00,15357.00,8520,20240401,-32.51,4495,20241209,27.92,6540,-12.08,20250217,4900,17.35,20250102,8520,-32.51,20240401,4495,27.92,20241209,0.05,N,041520,500,60 억,,132875,N,N,0,N,00,N diff --git a/041590/price/prices-20250301.csv b/041590/price/prices-20250301.csv index ad309c29b2fc..8cbb82975fb2 100644 --- a/041590/price/prices-20250301.csv +++ b/041590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160454,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,150457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,140454,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,130454,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,120456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,110454,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,100456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250314,090456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250313,160451,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250313,150452,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250313,140452,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20250301.csv b/041650/price/prices-20250301.csv index 7e7a0da95287..68c7ddce6cd6 100644 --- a/041650/price/prices-20250301.csv +++ b/041650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160455,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-5,5,-0.17,73098095,25011,248.54,2960,2960,2905,3820,2060,2940,2922.60,1.53,0,2446,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,630,4.48,0.29,12,0.12,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.56,N,041650,500,107 억,,327613,N,N,6,N,00,N +20250314,150457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-10,5,-0.34,69237075,23692,235.44,2960,2960,2905,3820,2060,2940,2922.38,1.53,0,3164,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,629,4.47,0.29,12,0.11,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,140454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-20,5,-0.68,60531425,20710,205.80,2960,2960,2905,3820,2060,2940,2922.81,1.53,0,3164,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,627,4.46,0.29,12,0.10,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2840,2.82,20250311,4690,-37.74,20240401,2665,9.57,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,130454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-10,5,-0.34,52176315,17851,177.39,2960,2960,2905,3820,2060,2940,2922.88,1.53,0,3331,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,629,4.47,0.29,12,0.08,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,120456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-5,5,-0.17,30245715,10388,103.23,2960,2960,2905,3820,2060,2940,2911.60,1.53,0,3373,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,630,4.48,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,110454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-25,5,-0.85,29955585,10289,102.25,2960,2960,2905,3820,2060,2940,2911.42,1.53,0,3389,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,626,4.45,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.85,2665,20241210,9.38,3050,-4.43,20250120,2840,2.64,20250311,4690,-37.85,20240401,2665,9.38,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,100456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-5,5,-0.17,8295335,2837,28.19,2960,2960,2905,3820,2060,2940,2923.98,1.53,0,54,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,630,4.48,0.29,12,0.01,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N +20250314,090457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-10,5,-0.34,837115,284,2.82,2960,2960,2930,3820,2060,2940,2947.59,1.53,0,-68,2976,2957,2936,2917,2896,2967,2927,107,880,500,2170,5,1,21471450,629,4.47,0.29,12,0.00,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.56,N,041650,500,107 억,,327613,N,N,61,N,00,N 20250313,160452,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,29476175,10063,56.29,2930,2955,2915,3805,2055,2930,2929.16,1.54,0,-5520,3000,2965,2940,2905,2880,2952,2892,107,875,500,2160,5,1,21471450,631,4.49,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.31,2665,20241210,10.32,3050,-3.61,20250120,2840,3.52,20250311,4690,-37.31,20240401,2665,10.32,20241210,1.54,N,041650,500,107 억,,331133,N,N,61,N,00,N 20250313,150453,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,17343265,5915,33.09,2930,2955,2920,3805,2055,2930,2932.08,1.54,0,-2543,3000,2965,2940,2905,2880,2952,2892,107,875,500,2160,5,1,21471450,630,4.48,0.29,12,0.03,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.54,N,041650,500,107 억,,331133,N,N,27,N,00,N 20250313,140452,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,16632630,5672,31.73,2930,2955,2920,3805,2055,2930,2932.41,1.54,0,-2502,3000,2965,2940,2905,2880,2952,2892,107,875,500,2160,5,1,21471450,627,4.46,0.29,12,0.03,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2840,2.82,20250311,4690,-37.74,20240401,2665,9.57,20241210,1.54,N,041650,500,107 억,,331133,N,N,27,N,00,N diff --git a/041830/price/prices-20250301.csv b/041830/price/prices-20250301.csv index f8d1234b7f0d..e81db31c7a0c 100644 --- a/041830/price/prices-20250301.csv +++ b/041830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,-50,5,-0.21,219441750,9419,43.27,23400,23500,23150,30350,16350,23350,23297.77,36.78,0,479,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3188,8.68,1.22,12,0.07,2684.00,19063.00,30700,20240401,-24.10,20700,20241210,12.56,25800,-9.69,20250220,22800,2.19,20250107,30700,-24.10,20240401,20700,12.56,20241210,0.51,N,041830,500,68 억,,5032509,N,N,9,N,00,N +20250314,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23200,-150,5,-0.64,206838750,8877,40.78,23400,23500,23150,30350,16350,23350,23300.52,36.78,0,668,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3175,8.64,1.22,12,0.06,2684.00,19063.00,30700,20240401,-24.43,20700,20241210,12.08,25800,-10.08,20250220,22800,1.75,20250107,30700,-24.43,20240401,20700,12.08,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,140455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,-100,5,-0.43,169382800,7263,33.37,23400,23500,23200,30350,16350,23350,23321.33,36.78,0,467,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3181,8.66,1.22,12,0.05,2684.00,19063.00,30700,20240401,-24.27,20700,20241210,12.32,25800,-9.88,20250220,22800,1.97,20250107,30700,-24.27,20240401,20700,12.32,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,130455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,-100,5,-0.43,147484350,6321,29.04,23400,23500,23200,30350,16350,23350,23332.44,36.78,0,527,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3181,8.66,1.22,12,0.05,2684.00,19063.00,30700,20240401,-24.27,20700,20241210,12.32,25800,-9.88,20250220,22800,1.97,20250107,30700,-24.27,20240401,20700,12.32,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,120457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,-50,5,-0.21,108170200,4631,21.27,23400,23500,23250,30350,16350,23350,23357.85,36.78,0,495,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3188,8.68,1.22,12,0.03,2684.00,19063.00,30700,20240401,-24.10,20700,20241210,12.56,25800,-9.69,20250220,22800,2.19,20250107,30700,-24.10,20240401,20700,12.56,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,110455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,0,3,0.00,94892650,4062,18.66,23400,23500,23250,30350,16350,23350,23361.07,36.78,0,743,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3195,8.70,1.22,12,0.03,2684.00,19063.00,30700,20240401,-23.94,20700,20241210,12.80,25800,-9.50,20250220,22800,2.41,20250107,30700,-23.94,20240401,20700,12.80,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,-50,5,-0.21,73066650,3126,14.36,23400,23500,23250,30350,16350,23350,23373.85,36.78,0,1177,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3188,8.68,1.22,12,0.02,2684.00,19063.00,30700,20240401,-24.10,20700,20241210,12.56,25800,-9.69,20250220,22800,2.19,20250107,30700,-24.10,20240401,20700,12.56,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N +20250314,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,50,2,0.21,3425100,147,0.68,23400,23400,23250,30350,16350,23350,23300.00,36.78,0,12,24050,23700,23500,23150,22950,23600,23050,68,7000,500,16810,50,1,13683782,3202,8.72,1.23,12,0.00,2684.00,19063.00,30700,20240401,-23.78,20700,20241210,13.04,25800,-9.30,20250220,22800,2.63,20250107,30700,-23.78,20240401,20700,13.04,20241210,0.51,N,041830,500,68 억,,5032509,N,N,0,N,00,N 20250313,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,-250,5,-1.06,513620000,21767,126.16,23800,23850,23300,30650,16550,23600,23596.27,36.80,0,-876,24166,23882,23491,23207,22816,24025,23350,68,7050,500,16990,50,1,13683782,3195,8.70,1.22,12,0.16,2684.00,19063.00,30700,20240401,-23.94,20700,20241210,12.80,25800,-9.50,20250220,22800,2.41,20250107,30700,-23.94,20240401,20700,12.80,20241210,0.50,N,041830,500,68 억,,5035084,N,N,5,N,00,N 20250313,150453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,-200,5,-0.85,493386000,20901,121.14,23800,23850,23350,30650,16550,23600,23605.86,36.80,0,-1205,24166,23882,23491,23207,22816,24025,23350,68,7050,500,16990,50,1,13683782,3202,8.72,1.23,12,0.15,2684.00,19063.00,30700,20240401,-23.78,20700,20241210,13.04,25800,-9.30,20250220,22800,2.63,20250107,30700,-23.78,20240401,20700,13.04,20241210,0.50,N,041830,500,68 억,,5035084,N,N,5,N,00,N 20250313,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,200,2,0.85,424242100,17967,104.14,23800,23800,23450,30650,16550,23600,23612.29,36.80,0,-831,24166,23882,23491,23207,22816,24025,23350,68,7050,500,16990,50,1,13683782,3257,8.87,1.25,12,0.13,2684.00,19063.00,30700,20240401,-22.48,20700,20241210,14.98,25800,-7.75,20250220,22800,4.39,20250107,30700,-22.48,20240401,20700,14.98,20241210,0.50,N,041830,500,68 억,,5035084,N,N,5,N,00,N diff --git a/041910/price/prices-20250301.csv b/041910/price/prices-20250301.csv index 4ad6e6a26f4a..870b55ef9ea2 100644 --- a/041910/price/prices-20250301.csv +++ b/041910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-20,5,-0.31,44754760,6987,31.18,6380,6470,6340,8290,4470,6380,6406.23,0.89,0,3422,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,859,19.81,0.64,12,0.05,321.00,9876.00,12300,20240509,-48.29,4810,20241209,32.22,7840,-18.88,20250211,5300,20.00,20250102,12300,-48.29,20240509,4810,32.22,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,150458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,30,2,0.47,30959890,4822,21.52,6380,6470,6340,8290,4470,6380,6420.55,0.89,0,3166,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,865,19.97,0.65,12,0.04,321.00,9876.00,12300,20240509,-47.89,4810,20241209,33.26,7840,-18.24,20250211,5300,20.94,20250102,12300,-47.89,20240509,4810,33.26,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,140455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,50,2,0.78,28201380,4392,19.60,6380,6470,6340,8290,4470,6380,6421.08,0.89,0,3142,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,868,20.03,0.65,12,0.03,321.00,9876.00,12300,20240509,-47.72,4810,20241209,33.68,7840,-17.98,20250211,5300,21.32,20250102,12300,-47.72,20240509,4810,33.68,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,130455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,80,2,1.25,26147950,4073,18.18,6380,6470,6340,8290,4470,6380,6419.83,0.89,0,2979,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,872,20.12,0.65,12,0.03,321.00,9876.00,12300,20240509,-47.48,4810,20241209,34.30,7840,-17.60,20250211,5300,21.89,20250102,12300,-47.48,20240509,4810,34.30,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,120457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,70,2,1.10,21770710,3394,15.15,6380,6470,6340,8290,4470,6380,6414.47,0.89,0,2504,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,871,20.09,0.65,12,0.03,321.00,9876.00,12300,20240509,-47.56,4810,20241209,34.10,7840,-17.73,20250211,5300,21.70,20250102,12300,-47.56,20240509,4810,34.10,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,110455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,60,2,0.94,17932690,2799,12.49,6380,6470,6340,8290,4470,6380,6406.82,0.89,0,1972,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,870,20.06,0.65,12,0.02,321.00,9876.00,12300,20240509,-47.64,4810,20241209,33.89,7840,-17.86,20250211,5300,21.51,20250102,12300,-47.64,20240509,4810,33.89,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,100456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,90,2,1.41,16244710,2537,11.32,6380,6470,6340,8290,4470,6380,6403.12,0.89,0,1891,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,874,20.16,0.66,12,0.02,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N +20250314,090457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,30,2,0.47,6893700,1081,4.82,6380,6410,6340,8290,4470,6380,6377.15,0.89,0,676,6646,6512,6446,6312,6246,6480,6280,68,1910,500,3950,10,1,13501607,865,19.97,0.65,12,0.01,321.00,9876.00,12300,20240509,-47.89,4810,20241209,33.26,7840,-18.24,20250211,5300,20.94,20250102,12300,-47.89,20240509,4810,33.26,20241209,3.30,N,041910,500,67 억,,120255,N,N,0,N,00,N 20250313,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-110,5,-1.69,143687735,22323,227.18,6520,6580,6380,8430,4550,6490,6436.76,0.80,0,-5124,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,861,19.88,0.65,12,0.17,321.00,9876.00,12300,20240509,-48.13,4810,20241209,32.64,7840,-18.62,20250211,5300,20.38,20250102,12300,-48.13,20240509,4810,32.64,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N 20250313,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-100,5,-1.54,108495395,16807,171.05,6520,6580,6390,8430,4550,6490,6455.37,0.80,0,-4778,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,863,19.91,0.65,12,0.12,321.00,9876.00,12300,20240509,-48.05,4810,20241209,32.85,7840,-18.49,20250211,5300,20.57,20250102,12300,-48.05,20240509,4810,32.85,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N 20250313,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,69034565,10640,108.28,6520,6580,6410,8430,4550,6490,6488.21,0.80,0,-3322,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,868,20.03,0.65,12,0.08,321.00,9876.00,12300,20240509,-47.72,4810,20241209,33.68,7840,-17.98,20250211,5300,21.32,20250102,12300,-47.72,20240509,4810,33.68,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N diff --git a/041920/price/prices-20250301.csv b/041920/price/prices-20250301.csv index 842a0480c69b..a5384619311b 100644 --- a/041920/price/prices-20250301.csv +++ b/041920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,0,3,0.00,62974625,12569,75.32,5020,5090,4985,6570,3550,5060,5010.23,0.49,0,899,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,941,9.10,0.80,12,0.07,556.00,6303.00,7140,20240614,-29.13,3755,20241113,34.75,5180,-2.32,20250103,4495,12.57,20250203,7140,-29.13,20240614,3755,34.75,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,53517745,10695,64.09,5020,5090,4985,6570,3550,5060,5004.00,0.49,0,1170,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.06,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,140455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,-30,5,-0.59,42392875,8471,50.76,5020,5090,4985,6570,3550,5060,5004.47,0.49,0,191,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,935,9.05,0.80,12,0.05,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,130455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,31138915,6224,37.30,5020,5090,4985,6570,3550,5060,5003.04,0.49,0,-151,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.03,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,120457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,12270205,2453,14.70,5020,5090,4985,6570,3550,5060,5002.12,0.49,0,-156,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.01,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,110455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,4266165,849,5.09,5020,5090,4990,6570,3550,5060,5024.93,0.49,0,-159,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.00,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,100457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,3815835,759,4.55,5020,5090,4990,6570,3550,5060,5027.45,0.49,0,-146,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.00,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N +20250314,090458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,176590,35,0.21,5020,5050,5010,6570,3550,5060,5045.43,0.49,0,-1,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.00,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N 20250313,160453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,30,2,0.60,83030825,16687,91.10,5030,5070,4920,6530,3530,5030,4975.58,0.44,0,-2109,5103,5066,5023,4986,4943,5085,5005,93,1500,500,3520,10,1,18598223,941,9.10,0.80,12,0.09,556.00,6303.00,7140,20240614,-29.13,3755,20241113,34.75,5180,-2.32,20250103,4495,12.57,20250203,7140,-29.13,20240614,3755,34.75,20241113,2.66,N,041920,500,92 억,,82489,N,N,0,N,00,N 20250313,150453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-70,5,-1.39,61850090,12446,67.94,5030,5070,4920,6530,3530,5030,4969.48,0.44,0,-2060,5103,5066,5023,4986,4943,5085,5005,93,1500,500,3520,5,1,18598223,922,8.92,0.79,12,0.07,556.00,6303.00,7140,20240614,-30.53,3755,20241113,32.09,5180,-4.25,20250103,4495,10.34,20250203,7140,-30.53,20240614,3755,32.09,20241113,2.66,N,041920,500,92 억,,82489,N,N,0,N,00,N 20250313,140453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-70,5,-1.39,48357360,9713,53.02,5030,5070,4950,6530,3530,5030,4978.62,0.44,0,-2135,5103,5066,5023,4986,4943,5085,5005,93,1500,500,3520,5,1,18598223,922,8.92,0.79,12,0.05,556.00,6303.00,7140,20240614,-30.53,3755,20241113,32.09,5180,-4.25,20250103,4495,10.34,20250203,7140,-30.53,20240614,3755,32.09,20241113,2.66,N,041920,500,92 억,,82489,N,N,0,N,00,N diff --git a/041930/price/prices-20250301.csv b/041930/price/prices-20250301.csv index d115c88ff6cd..079c7595f02e 100644 --- a/041930/price/prices-20250301.csv +++ b/041930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,30,2,0.56,25473465,4757,64.43,5370,5400,5300,6940,3740,5340,5354.94,1.05,0,-1053,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,848,5.93,0.52,12,0.03,905.00,10261.00,9800,20240524,-45.20,4795,20241209,11.99,6050,-11.24,20250116,5240,2.48,20250102,9800,-45.20,20240524,4795,11.99,20241209,1.46,N,041930,500,80 억,,166668,N,N,34,N,00,N +20250314,150459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,30,2,0.56,22266795,4158,56.32,5370,5400,5300,6940,3740,5340,5355.17,1.05,0,-1158,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,848,5.93,0.52,12,0.03,905.00,10261.00,9800,20240524,-45.20,4795,20241209,11.99,6050,-11.24,20250116,5240,2.48,20250102,9800,-45.20,20240524,4795,11.99,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,30,2,0.56,20917930,3906,52.91,5370,5400,5300,6940,3740,5340,5355.33,1.05,0,-1159,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,848,5.93,0.52,12,0.02,905.00,10261.00,9800,20240524,-45.20,4795,20241209,11.99,6050,-11.24,20250116,5240,2.48,20250102,9800,-45.20,20240524,4795,11.99,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,50,2,0.94,20837700,3891,52.70,5370,5400,5300,6940,3740,5340,5355.36,1.05,0,-1159,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,852,5.96,0.53,12,0.02,905.00,10261.00,9800,20240524,-45.00,4795,20241209,12.41,6050,-10.91,20250116,5240,2.86,20250102,9800,-45.00,20240524,4795,12.41,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,60,2,1.12,18046990,3369,45.63,5370,5400,5300,6940,3740,5340,5356.78,1.05,0,-1141,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,853,5.97,0.53,12,0.02,905.00,10261.00,9800,20240524,-44.90,4795,20241209,12.62,6050,-10.74,20250116,5240,3.05,20250102,9800,-44.90,20240524,4795,12.62,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,110455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,40,2,0.75,12031700,2250,30.48,5370,5400,5300,6940,3740,5340,5347.42,1.05,0,-407,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,850,5.94,0.52,12,0.01,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,50,2,0.94,10444020,1954,26.47,5370,5400,5300,6940,3740,5340,5344.94,1.05,0,-412,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,852,5.96,0.53,12,0.01,905.00,10261.00,9800,20240524,-45.00,4795,20241209,12.41,6050,-10.91,20250116,5240,2.86,20250102,9800,-45.00,20240524,4795,12.41,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N +20250314,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,30,2,0.56,150210,28,0.38,5370,5370,5340,6940,3740,5340,5364.64,1.05,0,-6,5433,5386,5363,5316,5293,5375,5305,80,1600,500,3730,10,1,15800000,848,5.93,0.52,12,0.00,905.00,10261.00,9800,20240524,-45.20,4795,20241209,11.99,6050,-11.24,20250116,5240,2.48,20250102,9800,-45.20,20240524,4795,11.99,20241209,1.46,N,041930,500,80 억,,166668,N,N,7,N,00,N 20250313,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,-40,5,-0.74,36419950,6783,86.66,5390,5410,5340,6990,3770,5380,5369.30,0.95,0,-2394,5486,5432,5366,5312,5246,5460,5340,80,1610,500,3760,10,1,15800000,844,5.90,0.52,12,0.04,905.00,10261.00,9800,20240524,-45.51,4795,20241209,11.37,6050,-11.74,20250116,5240,1.91,20250102,9800,-45.51,20240524,4795,11.37,20241209,1.45,N,041930,500,80 억,,149662,N,N,7,N,00,N 20250313,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,33231570,6186,79.03,5390,5410,5350,6990,3770,5380,5372.06,0.95,0,-2374,5486,5432,5366,5312,5246,5460,5340,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.04,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.45,N,041930,500,80 억,,149662,N,N,34,N,00,N 20250313,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,31399010,5844,74.66,5390,5410,5350,6990,3770,5380,5372.86,0.95,0,-2240,5486,5432,5366,5312,5246,5460,5340,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.04,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.45,N,041930,500,80 억,,149662,N,N,34,N,00,N diff --git a/041960/price/prices-20250301.csv b/041960/price/prices-20250301.csv index ec276c08466f..25ff925e9124 100644 --- a/041960/price/prices-20250301.csv +++ b/041960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,25,2,0.61,117678970,28625,64.26,4155,4155,4050,5340,2885,4115,4111.06,4.42,0,384,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2924,-73.93,5.01,12,0.04,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.16,N,041960,100,70 억,,3121960,N,N,2,N,00,N +20250314,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,25,2,0.61,95286645,23149,51.97,4155,4155,4085,5340,2885,4115,4116.23,4.42,0,947,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2924,-73.93,5.01,12,0.03,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,140456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,25,2,0.61,87051110,21155,47.49,4155,4155,4085,5340,2885,4115,4114.92,4.42,0,1079,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2924,-73.93,5.01,12,0.03,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,130456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,25,2,0.61,68684410,16702,37.50,4155,4155,4085,5340,2885,4115,4112.35,4.42,0,1317,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2924,-73.93,5.01,12,0.02,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,120458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,5,2,0.12,51505655,12533,28.14,4155,4155,4085,5340,2885,4115,4109.60,4.42,0,556,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2910,-73.57,4.98,12,0.02,-56.00,827.00,4940,20240327,-16.60,3610,20240805,14.13,4440,-7.21,20250218,3755,9.72,20250114,4940,-16.60,20240327,3610,14.13,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,110456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,0,3,0.00,44864580,10917,24.51,4155,4155,4085,5340,2885,4115,4109.61,4.42,0,275,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2906,-73.48,4.98,12,0.02,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,100457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,10,2,0.24,20168545,4892,10.98,4155,4155,4100,5340,2885,4115,4122.76,4.42,0,73,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2913,-73.66,4.99,12,0.01,-56.00,827.00,4940,20240327,-16.50,3610,20240805,14.27,4440,-7.09,20250218,3755,9.85,20250114,4940,-16.50,20240327,3610,14.27,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N +20250314,090458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,40,2,0.97,1005010,242,0.54,4155,4155,4130,5340,2885,4115,4152.93,4.42,0,-42,4218,4166,4138,4086,4058,4152,4072,71,1225,100,3040,5,1,70622233,2934,-74.20,5.02,12,0.00,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.16,N,041960,100,70 억,,3121960,N,N,62,N,00,N 20250313,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-75,5,-1.79,183824788,44526,83.77,4190,4190,4110,5440,2935,4190,4128.48,4.43,0,-14461,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2906,-73.48,4.98,12,0.06,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3131421,N,N,62,N,00,N 20250313,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-75,5,-1.79,164439040,39823,74.92,4190,4190,4110,5440,2935,4190,4129.25,4.43,0,-11462,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2906,-73.48,4.98,12,0.06,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N 20250313,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-60,5,-1.43,114449255,27679,52.08,4190,4190,4110,5440,2935,4190,4134.88,4.43,0,-5502,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2917,-73.75,4.99,12,0.04,-56.00,827.00,4940,20240327,-16.40,3610,20240805,14.40,4440,-6.98,20250218,3755,9.99,20250114,4940,-16.40,20240327,3610,14.40,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N diff --git a/042000/price/prices-20250301.csv b/042000/price/prices-20250301.csv index 05a31847fead..bcb75fe0aecd 100644 --- a/042000/price/prices-20250301.csv +++ b/042000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55700,1300,2,2.39,9668986900,173768,47.04,54400,56400,54200,70700,38100,54400,55644.59,27.70,0,22241,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13509,129.84,7.27,12,0.72,429.00,7659.00,69700,20250226,-20.09,14660,20240426,279.95,69700,-20.09,20250226,33600,65.77,20250102,69700,-20.09,20250226,14660,279.95,20240426,3.21,N,042000,500,121 억,,6717569,N,N,250,N,00,N +20250314,150459,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55600,1200,2,2.21,8886029150,159696,43.23,54400,56400,54200,70700,38100,54400,55645.21,27.70,0,17725,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13485,129.60,7.26,12,0.66,429.00,7659.00,69700,20250226,-20.23,14660,20240426,279.26,69700,-20.23,20250226,33600,65.48,20250102,69700,-20.23,20250226,14660,279.26,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,140456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,1500,2,2.76,7709496150,138546,37.51,54400,56400,54200,70700,38100,54400,55647.83,27.70,0,12453,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13557,130.30,7.30,12,0.57,429.00,7659.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,130456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56100,1700,2,3.12,6902274400,124128,33.60,54400,56400,54200,70700,38100,54400,55608.35,27.70,0,5001,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13606,130.77,7.32,12,0.51,429.00,7659.00,69700,20250226,-19.51,14660,20240426,282.67,69700,-19.51,20250226,33600,66.96,20250102,69700,-19.51,20250226,14660,282.67,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,120458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,1500,2,2.76,6259144400,112628,30.49,54400,56400,54200,70700,38100,54400,55576.02,27.70,0,4768,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13557,130.30,7.30,12,0.46,429.00,7659.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,110456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,1500,2,2.76,5756067350,103633,28.06,54400,56400,54200,70700,38100,54400,55545.36,27.70,0,6373,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13557,130.30,7.30,12,0.43,429.00,7659.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,100458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55550,1150,2,2.11,2617059250,47625,12.89,54400,55600,54200,70700,38100,54400,54954.06,27.70,0,14948,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13473,129.49,7.25,12,0.20,429.00,7659.00,69700,20250226,-20.30,14660,20240426,278.92,69700,-20.30,20250226,33600,65.33,20250102,69700,-20.30,20250226,14660,278.92,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N +20250314,090458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54800,400,2,0.74,427907200,7844,2.12,54400,54900,54200,70700,38100,54400,54556.78,27.70,0,2350,59466,56932,55466,52932,51466,56200,52200,121,16300,500,39160,100,1,24253054,13291,127.74,7.15,12,0.03,429.00,7659.00,69700,20250226,-21.38,14660,20240426,273.81,69700,-21.38,20250226,33600,63.10,20250102,69700,-21.38,20250226,14660,273.81,20240426,3.21,N,042000,500,121 억,,6717569,N,N,644,N,00,N 20250313,160453,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,-3000,5,-5.23,20119889200,365168,95.29,57100,58000,54000,74600,40200,57400,55098.89,27.70,0,-20472,59933,58666,56433,55166,52933,59300,55800,121,17200,500,41320,100,1,24253054,13194,126.81,7.10,12,1.51,429.00,7659.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.23,N,042000,500,121 억,,6718713,N,N,644,N,00,N 20250313,150454,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,-3000,5,-5.23,17759964200,321791,83.97,57100,58000,54000,74600,40200,57400,55190.98,27.70,0,-21696,59933,58666,56433,55166,52933,59300,55800,121,17200,500,41320,100,1,24253054,13194,126.81,7.10,12,1.33,429.00,7659.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.23,N,042000,500,121 억,,6718713,N,N,9,N,00,N 20250313,140454,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,-3000,5,-5.23,15224899000,275135,71.80,57100,58000,54000,74600,40200,57400,55336.10,27.70,0,-26376,59933,58666,56433,55166,52933,59300,55800,121,17200,500,41320,100,1,24253054,13194,126.81,7.10,12,1.13,429.00,7659.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.23,N,042000,500,121 억,,6718713,N,N,9,N,00,N diff --git a/042040/price/prices-20250301.csv b/042040/price/prices-20250301.csv index c96ac3893f11..2813f8cda16e 100644 --- a/042040/price/prices-20250301.csv +++ b/042040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-1,5,-0.42,31442530,132231,111.08,240,244,235,312,168,240,237.78,0.51,0,11071,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,464,8.24,0.39,12,0.07,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,30853863,129768,109.01,240,244,235,312,168,240,237.76,0.51,0,11072,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.07,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,224,7.14,20250312,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-4,5,-1.67,26359173,110851,93.12,240,244,235,312,168,240,237.79,0.51,0,5022,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,458,8.14,0.38,12,0.06,29.00,618.00,459,20240315,-48.58,220,20241209,7.27,297,-20.54,20250106,224,5.36,20250312,459,-48.58,20240315,220,7.27,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,19902898,83586,70.22,240,244,235,312,168,240,238.11,0.51,0,5056,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,468,8.31,0.39,12,0.04,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,224,7.59,20250312,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,17779744,74799,62.84,240,244,235,312,168,240,237.70,0.51,0,5137,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,468,8.31,0.39,12,0.04,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,224,7.59,20250312,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-3,5,-1.25,7312349,30621,25.72,240,244,237,312,168,240,238.80,0.51,0,1554,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,460,8.17,0.38,12,0.02,29.00,618.00,459,20240315,-48.37,220,20241209,7.73,297,-20.20,20250106,224,5.80,20250312,459,-48.37,20240315,220,7.73,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,3111647,12959,10.89,240,244,239,312,168,240,240.11,0.51,0,-38,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.01,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,224,7.14,20250312,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N +20250314,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,104714,433,0.36,240,242,240,312,168,240,241.83,0.51,0,411,253,246,242,235,231,244,233,194,72,100,160,1,1,194004890,469,8.34,0.39,12,0.00,29.00,618.00,459,20240315,-47.28,220,20241209,10.00,297,-18.52,20250106,224,8.04,20250312,459,-47.28,20240315,220,10.00,20241209,0.01,N,042040,100,194 억,,991372,N,N,0,N,00,N 20250313,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,1,2,0.42,28771279,119037,25.28,249,249,238,310,168,239,241.70,0.48,0,-5310,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,466,8.28,0.39,12,0.06,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,224,7.14,20250312,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N 20250313,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,2,2,0.84,25172123,103999,22.08,249,249,238,310,168,239,242.04,0.48,0,-4097,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,468,8.31,0.39,12,0.05,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,224,7.59,20250312,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N 20250313,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,0,3,0.00,21889285,90280,19.17,249,249,239,310,168,239,242.46,0.48,0,-2894,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,464,8.24,0.39,12,0.05,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N diff --git a/042110/price/prices-20250301.csv b/042110/price/prices-20250301.csv index 93ed50235d44..771a8442cbeb 100644 --- a/042110/price/prices-20250301.csv +++ b/042110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,6,2,0.42,80271017,56415,224.73,1426,1434,1415,1853,999,1426,1422.87,52.46,0,3080,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,692,14.32,0.57,12,0.12,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-1,5,-0.07,63161657,44447,177.05,1426,1430,1415,1853,999,1426,1421.06,52.46,0,3078,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,689,14.25,0.57,12,0.09,100.00,2515.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1350,5.56,20250203,1750,-18.57,20240624,1210,17.77,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,1,2,0.07,51033539,35935,143.14,1426,1430,1415,1853,999,1426,1420.16,52.46,0,2805,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,690,14.27,0.57,12,0.07,100.00,2515.00,1750,20240624,-18.46,1210,20240805,17.93,1471,-2.99,20250224,1350,5.70,20250203,1750,-18.46,20240624,1210,17.93,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,2,2,0.14,44447348,31317,124.75,1426,1430,1415,1853,999,1426,1419.27,52.46,0,2258,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,690,14.28,0.57,12,0.06,100.00,2515.00,1750,20240624,-18.40,1210,20240805,18.02,1471,-2.92,20250224,1350,5.78,20250203,1750,-18.40,20240624,1210,18.02,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,0,3,0.00,36973936,26071,103.85,1426,1430,1415,1853,999,1426,1418.20,52.46,0,1858,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,689,14.26,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.51,1210,20240805,17.85,1471,-3.06,20250224,1350,5.63,20250203,1750,-18.51,20240624,1210,17.85,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,-3,5,-0.21,16908877,11911,47.45,1426,1430,1415,1853,999,1426,1419.60,52.46,0,1368,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,688,14.23,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.69,1210,20240805,17.60,1471,-3.26,20250224,1350,5.41,20250203,1750,-18.69,20240624,1210,17.60,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-5,5,-0.35,11335495,7987,31.82,1426,1426,1415,1853,999,1426,1419.24,52.46,0,1381,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,687,14.21,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.80,1210,20240805,17.44,1471,-3.40,20250224,1350,5.26,20250203,1750,-18.80,20240624,1210,17.44,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N +20250314,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,0,3,0.00,1166468,818,3.26,1426,1426,1426,1853,999,1426,1426.00,52.46,0,-16,1446,1436,1428,1418,1410,1432,1414,242,427,500,1050,1,1,48329564,689,14.26,0.57,12,0.00,100.00,2515.00,1750,20240624,-18.51,1210,20240805,17.85,1471,-3.06,20250224,1350,5.63,20250203,1750,-18.51,20240624,1210,17.85,20240805,1.81,N,042110,500,241 억,,25352846,N,N,0,N,00,N 20250313,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,-4,5,-0.28,35292547,24802,18.18,1428,1438,1420,1859,1001,1430,1422.97,52.45,0,-533,1451,1440,1425,1414,1399,1446,1420,242,429,500,1050,1,1,48329564,689,14.26,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.51,1210,20240805,17.85,1471,-3.06,20250224,1350,5.63,20250203,1750,-18.51,20240624,1210,17.85,20240805,1.80,N,042110,500,241 억,,25348379,N,N,0,N,00,N 20250313,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-8,5,-0.56,12701645,8919,6.54,1428,1438,1422,1859,1001,1430,1424.11,52.45,0,956,1451,1440,1425,1414,1399,1446,1420,242,429,500,1050,1,1,48329564,687,14.22,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.74,1210,20240805,17.52,1471,-3.33,20250224,1350,5.33,20250203,1750,-18.74,20240624,1210,17.52,20240805,1.80,N,042110,500,241 억,,25348379,N,N,0,N,00,N 20250313,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-3,5,-0.21,11809215,8292,6.08,1428,1438,1422,1859,1001,1430,1424.17,52.45,0,1138,1451,1440,1425,1414,1399,1446,1420,242,429,500,1050,1,1,48329564,690,14.27,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.46,1210,20240805,17.93,1471,-2.99,20250224,1350,5.70,20250203,1750,-18.46,20240624,1210,17.93,20240805,1.80,N,042110,500,241 억,,25348379,N,N,0,N,00,N diff --git a/042370/price/prices-20250301.csv b/042370/price/prices-20250301.csv index cc8c68725219..17455979af15 100644 --- a/042370/price/prices-20250301.csv +++ b/042370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160457,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8020,60,2,0.75,680999810,84909,59.62,7970,8080,7910,10340,5580,7960,8020.35,4.03,0,23356,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2101,-258.71,0.98,12,0.32,-31.00,8162.00,13240,20240513,-39.43,6000,20241209,33.67,8590,-6.64,20250113,6730,19.17,20250102,13240,-39.43,20240513,6000,33.67,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,150500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8000,40,2,0.50,634310470,79088,55.54,7970,8080,7910,10340,5580,7960,8020.31,4.03,0,22673,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2096,-258.06,0.98,12,0.30,-31.00,8162.00,13240,20240513,-39.58,6000,20241209,33.33,8590,-6.87,20250113,6730,18.87,20250102,13240,-39.58,20240513,6000,33.33,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,140457,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8040,80,2,1.01,537564640,67027,47.07,7970,8080,7910,10340,5580,7960,8020.12,4.03,0,19238,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2106,-259.35,0.99,12,0.26,-31.00,8162.00,13240,20240513,-39.27,6000,20241209,34.00,8590,-6.40,20250113,6730,19.47,20250102,13240,-39.27,20240513,6000,34.00,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,130457,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8060,100,2,1.26,470400570,58667,41.20,7970,8080,7910,10340,5580,7960,8018.15,4.03,0,14813,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2112,-260.00,0.99,12,0.22,-31.00,8162.00,13240,20240513,-39.12,6000,20241209,34.33,8590,-6.17,20250113,6730,19.76,20250102,13240,-39.12,20240513,6000,34.33,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,120459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8080,120,2,1.51,423323730,52824,37.09,7970,8080,7910,10340,5580,7960,8013.85,4.03,0,14334,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2117,-260.65,0.99,12,0.20,-31.00,8162.00,13240,20240513,-38.97,6000,20241209,34.67,8590,-5.94,20250113,6730,20.06,20250102,13240,-38.97,20240513,6000,34.67,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,110457,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8040,80,2,1.01,336700290,42065,29.54,7970,8070,7910,10340,5580,7960,8004.29,4.03,0,13744,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2106,-259.35,0.99,12,0.16,-31.00,8162.00,13240,20240513,-39.27,6000,20241209,34.00,8590,-6.40,20250113,6730,19.47,20250102,13240,-39.27,20240513,6000,34.00,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,100458,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8030,70,2,0.88,218958500,27347,19.20,7970,8070,7910,10340,5580,7960,8006.67,4.03,0,4562,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2104,-259.03,0.98,12,0.10,-31.00,8162.00,13240,20240513,-39.35,6000,20241209,33.83,8590,-6.52,20250113,6730,19.32,20250102,13240,-39.35,20240513,6000,33.83,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N +20250314,090459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7955,-5,5,-0.06,19958885,2507,1.76,7970,7990,7920,10340,5580,7960,7961.26,4.03,0,-553,8240,8100,8030,7890,7820,8065,7855,131,2380,500,5890,10,1,26200025,2084,-256.61,0.97,12,0.01,-31.00,8162.00,13240,20240513,-39.92,6000,20241209,32.58,8590,-7.39,20250113,6730,18.20,20250102,13240,-39.92,20240513,6000,32.58,20241209,3.23,N,042370,500,131 억,,1056887,N,N,50,N,00,N 20250313,160454,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7960,-80,5,-1.00,1126477500,140034,42.58,8040,8170,7960,10450,5630,8040,8044.47,3.95,0,17324,8566,8302,8056,7792,7546,8180,7670,131,2410,500,5940,10,1,26200025,2086,-256.77,0.98,12,0.53,-31.00,8162.00,13240,20240513,-39.88,6000,20241209,32.67,8590,-7.33,20250113,6730,18.28,20250102,13240,-39.88,20240513,6000,32.67,20241209,3.18,N,042370,500,131 억,,1036097,N,N,50,N,00,N 20250313,150455,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7990,-50,5,-0.62,993479280,123338,37.50,8040,8170,7960,10450,5630,8040,8054.93,3.95,0,21055,8566,8302,8056,7792,7546,8180,7670,131,2410,500,5940,10,1,26200025,2093,-257.74,0.98,12,0.47,-31.00,8162.00,13240,20240513,-39.65,6000,20241209,33.17,8590,-6.98,20250113,6730,18.72,20250102,13240,-39.65,20240513,6000,33.17,20241209,3.18,N,042370,500,131 억,,1036097,N,N,0,N,00,N 20250313,140455,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8010,-30,5,-0.37,843780515,104611,31.81,8040,8170,7960,10450,5630,8040,8065.89,3.95,0,23815,8566,8302,8056,7792,7546,8180,7670,131,2410,500,5940,10,1,26200025,2099,-258.39,0.98,12,0.40,-31.00,8162.00,13240,20240513,-39.50,6000,20241209,33.50,8590,-6.75,20250113,6730,19.02,20250102,13240,-39.50,20240513,6000,33.50,20241209,3.18,N,042370,500,131 억,,1036097,N,N,0,N,00,N diff --git a/042420/price/prices-20250301.csv b/042420/price/prices-20250301.csv index fbf70f0712be..9fec2a7fbf6c 100644 --- a/042420/price/prices-20250301.csv +++ b/042420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,790,2,4.57,664270170,37230,62.63,17430,18160,17430,22450,12110,17300,17841.37,2.92,0,9563,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1555,22.03,0.42,12,0.43,821.00,43215.00,27600,20240305,-34.46,14000,20240806,29.21,18460,-2.00,20250106,15700,15.22,20250311,26200,-30.95,20240314,14000,29.21,20240806,0.75,N,042420,500,46 억,,250734,N,N,6,N,00,N +20250314,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,790,2,4.57,646035300,36222,60.94,17430,18160,17430,22450,12110,17300,17835.44,2.92,0,9586,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1555,22.03,0.42,12,0.42,821.00,43215.00,27600,20240305,-34.46,14000,20240806,29.21,18460,-2.00,20250106,15700,15.22,20250311,26200,-30.95,20240314,14000,29.21,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,710,2,4.10,597895680,33554,56.45,17430,18130,17430,22450,12110,17300,17818.91,2.92,0,9053,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1548,21.94,0.42,12,0.39,821.00,43215.00,27600,20240305,-34.75,14000,20240806,28.64,18460,-2.44,20250106,15700,14.71,20250311,26200,-31.26,20240314,14000,28.64,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,670,2,3.87,531043860,29845,50.21,17430,18030,17430,22450,12110,17300,17793.39,2.92,0,8616,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1544,21.89,0.42,12,0.35,821.00,43215.00,27600,20240305,-34.89,14000,20240806,28.36,18460,-2.65,20250106,15700,14.46,20250311,26200,-31.41,20240314,14000,28.36,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,530,2,3.06,502398100,28243,47.51,17430,18030,17430,22450,12110,17300,17788.41,2.92,0,8042,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1532,21.72,0.41,12,0.33,821.00,43215.00,27600,20240305,-35.40,14000,20240806,27.36,18460,-3.41,20250106,15700,13.57,20250311,26200,-31.95,20240314,14000,27.36,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,560,2,3.24,440885830,24799,41.72,17430,18030,17430,22450,12110,17300,17778.37,2.92,0,8086,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1535,21.75,0.41,12,0.29,821.00,43215.00,27600,20240305,-35.29,14000,20240806,27.57,18460,-3.25,20250106,15700,13.76,20250311,26200,-31.83,20240314,14000,27.57,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17840,540,2,3.12,284313930,16071,27.04,17430,17920,17430,22450,12110,17300,17691.12,2.92,0,6606,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1533,21.73,0.41,12,0.19,821.00,43215.00,27600,20240305,-35.36,14000,20240806,27.43,18460,-3.36,20250106,15700,13.63,20250311,26200,-31.91,20240314,14000,27.43,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N +20250314,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,320,2,1.85,44642780,2548,4.29,17430,17620,17430,22450,12110,17300,17520.71,2.92,0,1322,18093,17696,17333,16936,16573,17895,17135,47,5150,500,11760,10,1,8593846,1514,21.46,0.41,12,0.03,821.00,43215.00,27600,20240305,-36.16,14000,20240806,25.86,18460,-4.55,20250106,15700,12.23,20250311,26200,-32.75,20240314,14000,25.86,20240806,0.75,N,042420,500,46 억,,250734,N,N,0,N,00,N 20250313,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,1160,2,7.19,1023913560,59365,288.21,17070,17730,16970,20950,11300,16140,17247.76,2.70,0,9805,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1532,21.07,0.40,12,0.67,821.00,43215.00,27600,20240305,-37.32,14000,20240806,23.57,18460,-6.28,20250106,15700,10.19,20250311,26300,-34.22,20240313,14000,23.57,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N 20250313,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17430,1290,2,7.99,972192230,56381,273.72,17070,17730,16970,20950,11300,16140,17243.26,2.70,0,9657,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1544,21.23,0.40,12,0.64,821.00,43215.00,27600,20240305,-36.85,14000,20240806,24.50,18460,-5.58,20250106,15700,11.02,20250311,26300,-33.73,20240313,14000,24.50,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N 20250313,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,1010,2,6.26,787220685,45753,222.12,17070,17730,16970,20950,11300,16140,17205.88,2.70,0,4547,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1519,20.89,0.40,12,0.52,821.00,43215.00,27600,20240305,-37.86,14000,20240806,22.50,18460,-7.10,20250106,15700,9.24,20250311,26300,-34.79,20240313,14000,22.50,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N diff --git a/042500/price/prices-20250301.csv b/042500/price/prices-20250301.csv index fa8f1073dfdc..8768bbaab3ff 100644 --- a/042500/price/prices-20250301.csv +++ b/042500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,15,2,0.34,193451169,44200,169.99,4355,4415,4350,5700,3075,4390,4376.72,3.52,0,4750,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,840,6.56,0.77,12,0.23,671.00,5685.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4350,1.26,20250314,8690,-49.31,20240403,3985,10.54,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,0,3,0.00,184084944,42070,161.80,4355,4415,4350,5700,3075,4390,4375.68,3.52,0,5119,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,837,6.54,0.77,12,0.22,671.00,5685.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4350,0.92,20250314,8690,-49.48,20240403,3985,10.16,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-5,5,-0.11,144858564,33113,127.35,4355,4415,4350,5700,3075,4390,4374.67,3.52,0,2537,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,836,6.54,0.77,12,0.17,671.00,5685.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4350,0.80,20250314,8690,-49.54,20240403,3985,10.04,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,15,2,0.34,84691964,19322,74.31,4355,4415,4355,5700,3075,4390,4383.19,3.52,0,556,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,840,6.56,0.77,12,0.10,671.00,5685.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4355,1.15,20250314,8690,-49.31,20240403,3985,10.54,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,10,2,0.23,79045789,18039,69.38,4355,4415,4355,5700,3075,4390,4381.94,3.52,0,-150,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,839,6.56,0.77,12,0.09,671.00,5685.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4355,1.03,20250314,8690,-49.37,20240403,3985,10.41,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,0,3,0.00,58376384,13324,51.24,4355,4415,4355,5700,3075,4390,4381.30,3.52,0,-1877,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,837,6.54,0.77,12,0.07,671.00,5685.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4355,0.80,20250314,8690,-49.48,20240403,3985,10.16,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,20,2,0.46,25125614,5723,22.01,4355,4415,4355,5700,3075,4390,4390.29,3.52,0,1229,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,841,6.57,0.78,12,0.03,671.00,5685.00,8160,20240430,-45.96,3985,20241206,10.66,5180,-14.86,20250219,4355,1.26,20250314,8690,-49.25,20240403,3985,10.66,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N +20250314,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-5,5,-0.11,2092340,480,1.85,4355,4390,4355,5700,3075,4390,4359.04,3.52,0,-100,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,836,6.54,0.77,12,0.00,671.00,5685.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4355,0.69,20250314,8690,-49.54,20240403,3985,10.04,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N 20250313,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-5,5,-0.11,113748688,25984,66.68,4415,4430,4360,5710,3080,4395,4377.64,3.58,0,-13404,4541,4467,4411,4337,4281,4460,4330,95,1315,500,2810,5,1,19070134,837,6.54,0.77,12,0.14,671.00,5685.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4355,0.80,20250311,8690,-49.48,20240403,3985,10.16,20241206,2.01,N,042500,500,95 억,,683064,N,N,0,N,00,N 20250313,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-10,5,-0.23,91102278,20811,53.40,4415,4430,4360,5710,3080,4395,4377.60,3.58,0,-10404,4541,4467,4411,4337,4281,4460,4330,95,1315,500,2810,5,1,19070134,836,6.54,0.77,12,0.11,671.00,5685.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4355,0.69,20250311,8690,-49.54,20240403,3985,10.04,20241206,2.01,N,042500,500,95 억,,683064,N,N,0,N,00,N 20250313,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-10,5,-0.23,71134139,16238,41.67,4415,4430,4365,5710,3080,4395,4380.72,3.58,0,-6682,4541,4467,4411,4337,4281,4460,4330,95,1315,500,2810,5,1,19070134,836,6.54,0.77,12,0.09,671.00,5685.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4355,0.69,20250311,8690,-49.54,20240403,3985,10.04,20241206,2.01,N,042500,500,95 억,,683064,N,N,0,N,00,N diff --git a/042510/price/prices-20250301.csv b/042510/price/prices-20250301.csv index f34ca9cabfee..29572969d1bf 100644 --- a/042510/price/prices-20250301.csv +++ b/042510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1998,18,2,0.91,539753238,270597,22.56,1984,2030,1964,2570,1386,1980,1994.70,1.12,0,-14607,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,1,1,56025871,1119,19.21,2.19,12,0.48,104.00,911.00,2650,20240326,-24.60,1650,20241209,21.09,2465,-18.95,20250204,1815,10.08,20250311,2650,-24.60,20240326,1650,21.09,20241209,2.66,N,042510,500,280 억,,627255,N,N,147,N,00,N +20250314,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,20,2,1.01,496181263,248781,20.74,1984,2030,1964,2570,1386,1980,1994.48,1.12,0,-22713,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,5,1,56025871,1121,19.23,2.20,12,0.44,104.00,911.00,2650,20240326,-24.53,1650,20241209,21.21,2465,-18.86,20250204,1815,10.19,20250311,2650,-24.53,20240326,1650,21.21,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,35,2,1.77,430296463,215874,18.00,1984,2030,1964,2570,1386,1980,1993.31,1.12,0,-27380,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,5,1,56025871,1129,19.38,2.21,12,0.39,104.00,911.00,2650,20240326,-23.96,1650,20241209,22.12,2465,-18.26,20250204,1815,11.02,20250311,2650,-23.96,20240326,1650,22.12,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,30,2,1.52,352876312,177506,14.80,1984,2015,1964,2570,1386,1980,1987.99,1.12,0,-3148,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,5,1,56025871,1126,19.33,2.21,12,0.32,104.00,911.00,2650,20240326,-24.15,1650,20241209,21.82,2465,-18.46,20250204,1815,10.74,20250311,2650,-24.15,20240326,1650,21.82,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,25,2,1.26,318246206,160200,13.36,1984,2005,1964,2570,1386,1980,1986.58,1.12,0,-728,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,5,1,56025871,1123,19.28,2.20,12,0.29,104.00,911.00,2650,20240326,-24.34,1650,20241209,21.52,2465,-18.66,20250204,1815,10.47,20250311,2650,-24.34,20240326,1650,21.52,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,12,2,0.61,257694701,129792,10.82,1984,2005,1964,2570,1386,1980,1985.46,1.12,0,-7714,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,1,1,56025871,1116,19.15,2.19,12,0.23,104.00,911.00,2650,20240326,-24.83,1650,20241209,20.73,2465,-19.19,20250204,1815,9.75,20250311,2650,-24.83,20240326,1650,20.73,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,11,2,0.56,203185585,102352,8.53,1984,2005,1964,2570,1386,1980,1985.19,1.12,0,-11156,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,1,1,56025871,1115,19.14,2.19,12,0.18,104.00,911.00,2650,20240326,-24.87,1650,20241209,20.67,2465,-19.23,20250204,1815,9.70,20250311,2650,-24.87,20240326,1650,20.67,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N +20250314,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,20,2,1.01,90336774,45529,3.80,1984,2000,1964,2570,1386,1980,1984.21,1.12,0,-9390,2180,2080,2005,1905,1830,2130,1955,280,590,500,1420,5,1,56025871,1121,19.23,2.20,12,0.08,104.00,911.00,2650,20240326,-24.53,1650,20241209,21.21,2465,-18.86,20250204,1815,10.19,20250311,2650,-24.53,20240326,1650,21.21,20241209,2.66,N,042510,500,280 억,,627255,N,N,6,N,00,N 20250313,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,53,2,2.75,2405615301,1189785,1613.57,1930,2105,1930,2505,1349,1927,2021.99,0.98,0,54649,1963,1945,1930,1912,1897,1954,1921,280,578,500,1380,1,1,56025871,1109,19.04,2.17,12,2.12,104.00,911.00,2650,20240326,-25.28,1650,20241209,20.00,2465,-19.68,20250204,1815,9.09,20250311,2650,-25.28,20240326,1650,20.00,20241209,2.69,N,042510,500,280 억,,546262,N,N,6,N,00,N 20250313,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,54,2,2.80,2324281218,1148617,1557.74,1930,2105,1930,2505,1349,1927,2023.58,0.98,0,64817,1963,1945,1930,1912,1897,1954,1921,280,578,500,1380,1,1,56025871,1110,19.05,2.17,12,2.05,104.00,911.00,2650,20240326,-25.25,1650,20241209,20.06,2465,-19.63,20250204,1815,9.15,20250311,2650,-25.25,20240326,1650,20.06,20241209,2.69,N,042510,500,280 억,,546262,N,N,275,N,00,N 20250313,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2012,85,2,4.41,2055141591,1013927,1375.08,1930,2105,1930,2505,1349,1927,2026.95,0.98,0,54326,1963,1945,1930,1912,1897,1954,1921,280,578,500,1380,5,1,56025871,1127,19.35,2.21,12,1.81,104.00,911.00,2650,20240326,-24.08,1650,20241209,21.94,2465,-18.38,20250204,1815,10.85,20250311,2650,-24.08,20240326,1650,21.94,20241209,2.69,N,042510,500,280 억,,546262,N,N,275,N,00,N diff --git a/042520/price/prices-20250301.csv b/042520/price/prices-20250301.csv index 2722fcf212ac..661c9255e63c 100644 --- a/042520/price/prices-20250301.csv +++ b/042520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,-170,5,-2.25,48703210,6543,69.49,7680,7680,7370,9820,5300,7560,7443.56,1.02,0,-1821,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1000,-13.81,1.37,09,0.05,-535.00,5375.00,16600,20240319,-55.48,6500,20241115,13.69,9180,-19.50,20250103,7120,3.79,20250311,16600,-55.48,20240319,6500,13.69,20241115,0.10,N,042520,500,67 억,,138499,N,N,4,N,00,N +20250314,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7410,-150,5,-1.98,33556960,4496,47.75,7680,7680,7380,9820,5300,7560,7463.74,1.02,0,-982,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1002,-13.85,1.38,09,0.03,-535.00,5375.00,16600,20240319,-55.36,6500,20241115,14.00,9180,-19.28,20250103,7120,4.07,20250311,16600,-55.36,20240319,6500,14.00,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,-170,5,-2.25,31324360,4195,44.55,7680,7680,7380,9820,5300,7560,7467.07,1.02,0,-795,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1000,-13.81,1.37,09,0.03,-535.00,5375.00,16600,20240319,-55.48,6500,20241115,13.69,9180,-19.50,20250103,7120,3.79,20250311,16600,-55.48,20240319,6500,13.69,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-20,5,-0.26,11734030,1558,16.55,7680,7680,7500,9820,5300,7560,7531.47,1.02,0,-935,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1020,-14.09,1.40,09,0.01,-535.00,5375.00,16600,20240319,-54.58,6500,20241115,16.00,9180,-17.86,20250103,7120,5.90,20250311,16600,-54.58,20240319,6500,16.00,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-20,5,-0.26,8312930,1104,11.72,7680,7680,7500,9820,5300,7560,7529.83,1.02,0,-483,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1020,-14.09,1.40,09,0.01,-535.00,5375.00,16600,20240319,-54.58,6500,20241115,16.00,9180,-17.86,20250103,7120,5.90,20250311,16600,-54.58,20240319,6500,16.00,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,110458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7570,10,2,0.13,5950220,790,8.39,7680,7680,7500,9820,5300,7560,7531.92,1.02,0,-222,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1024,-14.15,1.41,09,0.01,-535.00,5375.00,16600,20240319,-54.40,6500,20241115,16.46,9180,-17.54,20250103,7120,6.32,20250311,16600,-54.40,20240319,6500,16.46,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,100500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,0,3,0.00,2834590,376,3.99,7680,7680,7500,9820,5300,7560,7538.80,1.02,0,-105,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1023,-14.13,1.41,09,0.00,-535.00,5375.00,16600,20240319,-54.46,6500,20241115,16.31,9180,-17.65,20250103,7120,6.18,20250311,16600,-54.46,20240319,6500,16.31,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N +20250314,090501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,80,2,1.06,121430,16,0.17,7680,7680,7500,9820,5300,7560,7589.38,1.02,0,-2,7720,7640,7540,7460,7360,7590,7410,68,2260,500,5290,10,1,13526367,1033,-14.28,1.42,09,0.00,-535.00,5375.00,16600,20240319,-53.98,6500,20241115,17.54,9180,-16.78,20250103,7120,7.30,20250311,16600,-53.98,20240319,6500,17.54,20241115,0.10,N,042520,500,67 억,,138499,N,N,0,N,00,N 20250313,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,-30,5,-0.40,70671200,9415,149.90,7590,7620,7440,9860,5320,7590,7506.23,0.95,0,-2164,7850,7720,7590,7460,7330,7785,7525,68,2270,500,5310,10,1,13526367,1023,-14.13,1.41,09,0.07,-535.00,5375.00,16600,20240319,-54.46,6500,20241115,16.31,9180,-17.65,20250103,7120,6.18,20250311,16600,-54.46,20240319,6500,16.31,20241115,0.10,N,042520,500,67 억,,127959,N,N,2,N,00,N 20250313,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-90,5,-1.19,64062590,8537,135.92,7590,7620,7440,9860,5320,7590,7504.11,0.95,0,-1610,7850,7720,7590,7460,7330,7785,7525,68,2270,500,5310,10,1,13526367,1014,-14.02,1.40,09,0.06,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7120,5.34,20250311,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,127959,N,N,2,N,00,N 20250313,140456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7580,-10,5,-0.13,46237490,6158,98.04,7590,7620,7440,9860,5320,7590,7508.52,0.95,0,-1491,7850,7720,7590,7460,7330,7785,7525,68,2270,500,5310,10,1,13526367,1025,-14.17,1.41,09,0.05,-535.00,5375.00,16600,20240319,-54.34,6500,20241115,16.62,9180,-17.43,20250103,7120,6.46,20250311,16600,-54.34,20240319,6500,16.62,20241115,0.10,N,042520,500,67 억,,127959,N,N,2,N,00,N diff --git a/042600/price/prices-20250301.csv b/042600/price/prices-20250301.csv index dc1d55397bd8..7c7888aaa7c5 100644 --- a/042600/price/prices-20250301.csv +++ b/042600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-220,5,-2.35,162902400,17903,19.30,9350,9350,8980,12150,6550,9350,9099.14,2.60,0,-10115,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1134,-3.95,0.67,12,0.14,-2309.00,13718.00,28700,20240325,-68.19,8700,20250310,4.94,10610,-13.95,20250107,8700,4.94,20250310,28700,-68.19,20240325,8700,4.94,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-240,5,-2.57,112182900,12337,13.30,9350,9350,8980,12150,6550,9350,9093.21,2.60,0,-6746,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1132,-3.95,0.66,12,0.10,-2309.00,13718.00,28700,20240325,-68.26,8700,20250310,4.71,10610,-14.14,20250107,8700,4.71,20250310,28700,-68.26,20240325,8700,4.71,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-270,5,-2.89,103103620,11336,12.22,9350,9350,8980,12150,6550,9350,9095.24,2.60,0,-6140,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1128,-3.93,0.66,12,0.09,-2309.00,13718.00,28700,20240325,-68.36,8700,20250310,4.37,10610,-14.42,20250107,8700,4.37,20250310,28700,-68.36,20240325,8700,4.37,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-240,5,-2.57,92316020,10157,10.95,9350,9350,8980,12150,6550,9350,9088.91,2.60,0,-5337,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1132,-3.95,0.66,12,0.08,-2309.00,13718.00,28700,20240325,-68.26,8700,20250310,4.71,10610,-14.14,20250107,8700,4.71,20250310,28700,-68.26,20240325,8700,4.71,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-260,5,-2.78,89572860,9855,10.63,9350,9350,8980,12150,6550,9350,9089.08,2.60,0,-5249,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1129,-3.94,0.66,12,0.08,-2309.00,13718.00,28700,20240325,-68.33,8700,20250310,4.48,10610,-14.33,20250107,8700,4.48,20250310,28700,-68.33,20240325,8700,4.48,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-300,5,-3.21,86425290,9508,10.25,9350,9350,8980,12150,6550,9350,9089.74,2.60,0,-5184,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1124,-3.92,0.66,12,0.08,-2309.00,13718.00,28700,20240325,-68.47,8700,20250310,4.02,10610,-14.70,20250107,8700,4.02,20250310,28700,-68.47,20240325,8700,4.02,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-220,5,-2.35,29218770,3181,3.43,9350,9350,9010,12150,6550,9350,9185.40,2.60,0,61,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1134,-3.95,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-68.19,8700,20250310,4.94,10610,-13.95,20250107,8700,4.94,20250310,28700,-68.19,20240325,8700,4.94,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N +20250314,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-110,5,-1.18,7365260,806,0.87,9350,9350,9010,12150,6550,9350,9138.04,2.60,0,-85,9803,9576,9413,9186,9023,9495,9105,62,2800,500,6350,10,1,12423574,1148,-4.00,0.67,12,0.01,-2309.00,13718.00,28700,20240325,-67.80,8700,20250310,6.21,10610,-12.91,20250107,8700,6.21,20250310,28700,-67.80,20240325,8700,6.21,20250310,0.39,N,042600,500,62 억,,323126,N,N,0,N,00,N 20250313,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-150,5,-1.58,140345620,14879,49.05,9540,9640,9250,12350,6650,9500,9432.48,2.58,0,-159,10293,9896,9573,9176,8853,9735,9015,62,2850,500,6460,10,1,12423574,1162,-4.05,0.68,12,0.12,-2309.00,13718.00,28700,20240325,-67.42,8700,20250310,7.47,10610,-11.88,20250107,8700,7.47,20250310,28700,-67.42,20240325,8700,7.47,20250310,0.37,N,042600,500,62 억,,320485,N,N,0,N,00,N 20250313,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,-120,5,-1.26,129619360,13731,45.26,9540,9640,9250,12350,6650,9500,9439.91,2.58,0,437,10293,9896,9573,9176,8853,9735,9015,62,2850,500,6460,10,1,12423574,1165,-4.06,0.68,12,0.11,-2309.00,13718.00,28700,20240325,-67.32,8700,20250310,7.82,10610,-11.59,20250107,8700,7.82,20250310,28700,-67.32,20240325,8700,7.82,20250310,0.37,N,042600,500,62 억,,320485,N,N,0,N,00,N 20250313,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-110,5,-1.16,122170520,12936,42.64,9540,9640,9250,12350,6650,9500,9444.23,2.58,0,950,10293,9896,9573,9176,8853,9735,9015,62,2850,500,6460,10,1,12423574,1167,-4.07,0.68,12,0.10,-2309.00,13718.00,28700,20240325,-67.28,8700,20250310,7.93,10610,-11.50,20250107,8700,7.93,20250310,28700,-67.28,20240325,8700,7.93,20250310,0.37,N,042600,500,62 억,,320485,N,N,0,N,00,N diff --git a/042660/price/prices-20250301.csv b/042660/price/prices-20250301.csv index 4d161d5a735b..931babd4fd9f 100644 --- a/042660/price/prices-20250301.csv +++ b/042660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,800,2,1.09,208793216150,2819995,50.61,74000,75500,72500,95500,51500,73500,74040.91,11.58,0,30124,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,227665,93.46,5.28,12,0.92,795.00,14063.00,87200,20250304,-14.79,22250,20240306,233.93,87200,-14.79,20250304,36300,104.68,20250106,87200,-14.79,20250304,24300,205.76,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,49816,N,00,N +20250314,150502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73500,0,3,0.00,193556941200,2614351,46.92,74000,75500,72500,95500,51500,73500,74037.75,11.58,0,415,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,225214,92.45,5.23,12,0.85,795.00,14063.00,87200,20250304,-15.71,22250,20240306,230.34,87200,-15.71,20250304,36300,102.48,20250106,87200,-15.71,20250304,24300,202.47,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,140458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73700,200,2,0.27,175441112400,2368585,42.51,74000,75500,72500,95500,51500,73500,74071.68,11.58,0,14627,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,225827,92.70,5.24,12,0.77,795.00,14063.00,87200,20250304,-15.48,22250,20240306,231.24,87200,-15.48,20250304,36300,103.03,20250106,87200,-15.48,20250304,24300,203.29,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,130458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73500,0,3,0.00,156165011000,2107953,37.83,74000,75500,72500,95500,51500,73500,74085.64,11.58,0,-10199,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,225214,92.45,5.23,12,0.69,795.00,14063.00,87200,20250304,-15.71,22250,20240306,230.34,87200,-15.71,20250304,36300,102.48,20250106,87200,-15.71,20250304,24300,202.47,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,120500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73600,100,2,0.14,146154542100,1971654,35.39,74000,75500,72500,95500,51500,73500,74130.09,11.58,0,-6227,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,225520,92.58,5.23,12,0.64,795.00,14063.00,87200,20250304,-15.60,22250,20240306,230.79,87200,-15.60,20250304,36300,102.75,20250106,87200,-15.60,20250304,24300,202.88,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,110458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73550,50,2,0.07,133630710400,1801358,32.33,74000,75500,72500,95500,51500,73500,74185.95,11.58,0,-9330,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,225367,92.52,5.23,12,0.59,795.00,14063.00,87200,20250304,-15.65,22250,20240306,230.56,87200,-15.65,20250304,36300,102.62,20250106,87200,-15.65,20250304,24300,202.67,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,100500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73900,400,2,0.54,109451066500,1472728,26.43,74000,75500,72500,95500,51500,73500,74322.45,11.58,0,-47694,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,226439,92.96,5.25,12,0.48,795.00,14063.00,87200,20250304,-15.25,22250,20240306,232.13,87200,-15.25,20250304,36300,103.58,20250106,87200,-15.25,20250304,24300,204.12,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N +20250314,090501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73100,-400,5,-0.54,22248816500,303270,5.44,74000,74200,72500,95500,51500,73500,73359.87,11.58,0,-47464,76566,75032,73566,72032,70566,75800,72800,15371,22000,5000,54390,100,1,306413394,223988,91.95,5.20,12,0.10,795.00,14063.00,87200,20250304,-16.17,22250,20240306,228.54,87200,-16.17,20250304,36300,101.38,20250106,87200,-16.17,20250304,24300,200.82,20240314,0.75,N,042660,5000,15370 억,,35491308,N,N,76021,N,00,N 20250313,160456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73500,2500,2,3.52,405955484600,5520698,58.48,72100,75100,72100,92300,49700,71000,73534.83,11.45,0,475095,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,225214,92.45,5.23,12,1.80,795.00,14063.00,87200,20250304,-15.71,22250,20240306,230.34,87200,-15.71,20250304,36300,102.48,20250106,87200,-15.71,20250304,23850,208.18,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,75977,N,00,N 20250313,150457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73200,2200,2,3.10,379421439850,5159262,54.65,72100,75100,72100,92300,49700,71000,73543.32,11.45,0,406837,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,224295,92.08,5.21,12,1.68,795.00,14063.00,87200,20250304,-16.06,22250,20240306,228.99,87200,-16.06,20250304,36300,101.65,20250106,87200,-16.06,20250304,23850,206.92,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N 20250313,140456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72600,1600,2,2.25,338955547800,4606046,48.79,72100,75100,72100,92300,49700,71000,73591.00,11.45,0,291759,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,222456,91.32,5.16,12,1.50,795.00,14063.00,87200,20250304,-16.74,22250,20240306,226.29,87200,-16.74,20250304,36300,100.00,20250106,87200,-16.74,20250304,23850,204.40,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N diff --git a/042670/price/prices-20250301.csv b/042670/price/prices-20250301.csv index 93f06b8751cf..b2257fd3052a 100644 --- a/042670/price/prices-20250301.csv +++ b/042670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160459,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9480,-350,5,-3.56,25976444205,2723292,91.68,9730,9880,9400,12770,6890,9830,9538.51,11.84,0,-99730,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18264,8.20,1.04,12,1.41,1156.00,9099.00,10210,20250312,-7.15,6270,20241029,51.20,10210,-7.15,20250312,6830,38.80,20250102,10210,-7.15,20250312,6270,51.20,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,5303,N,00,N +20250314,150502,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9480,-350,5,-3.56,24545519950,2572434,86.60,9730,9880,9400,12770,6890,9830,9541.60,11.84,0,-116095,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18264,8.20,1.04,12,1.34,1156.00,9099.00,10210,20250312,-7.15,6270,20241029,51.20,10210,-7.15,20250312,6830,38.80,20250102,10210,-7.15,20250312,6270,51.20,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,140459,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9510,-320,5,-3.26,21711156485,2273268,76.53,9730,9880,9400,12770,6890,9830,9550.48,11.84,0,-144910,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18322,8.23,1.05,12,1.18,1156.00,9099.00,10210,20250312,-6.86,6270,20241029,51.67,10210,-6.86,20250312,6830,39.24,20250102,10210,-6.86,20250312,6270,51.67,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,130459,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9470,-360,5,-3.66,19939858285,2086642,70.25,9730,9880,9400,12770,6890,9830,9555.79,11.84,0,-151228,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18245,8.19,1.04,12,1.08,1156.00,9099.00,10210,20250312,-7.25,6270,20241029,51.04,10210,-7.25,20250312,6830,38.65,20250102,10210,-7.25,20250312,6270,51.04,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,120501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9445,-385,5,-3.92,17541019295,1832367,61.69,9730,9880,9430,12770,6890,9830,9572.69,11.84,0,-109643,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18196,8.17,1.04,12,0.95,1156.00,9099.00,10210,20250312,-7.49,6270,20241029,50.64,10210,-7.49,20250312,6830,38.29,20250102,10210,-7.49,20250312,6270,50.64,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,110459,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9460,-370,5,-3.76,15635953625,1630807,54.90,9730,9880,9430,12770,6890,9830,9587.67,11.84,0,-92923,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18225,8.18,1.04,12,0.85,1156.00,9099.00,10210,20250312,-7.35,6270,20241029,50.88,10210,-7.35,20250312,6830,38.51,20250102,10210,-7.35,20250312,6270,50.88,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,100500,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9540,-290,5,-2.95,10301233760,1067802,35.95,9730,9880,9520,12770,6890,9830,9646.92,11.84,0,-115572,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18379,8.25,1.05,12,0.55,1156.00,9099.00,10210,20250312,-6.56,6270,20241029,52.15,10210,-6.56,20250312,6830,39.68,20250102,10210,-6.56,20250312,6270,52.15,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N +20250314,090501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9730,-100,5,-1.02,1506477675,154961,5.22,9730,9830,9650,12770,6890,9830,9720.75,11.84,0,-36770,10076,9952,9816,9692,9556,10015,9755,1996,2940,1000,7270,10,1,192655867,18745,8.42,1.07,12,0.08,1156.00,9099.00,10210,20250312,-4.70,6270,20241029,55.18,10210,-4.70,20250312,6830,42.46,20250102,10210,-4.70,20250312,6270,55.18,20241029,2.24,N,042670,1000,1996 억,,22816475,N,N,11425,N,00,N 20250313,160456,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9830,90,2,0.92,28831758710,2931828,45.13,9780,9940,9680,12660,6820,9740,9834.22,11.76,0,239747,10426,10082,9866,9522,9306,9975,9415,1996,2920,1000,7200,10,1,192655867,18938,8.50,1.08,12,1.52,1156.00,9099.00,10210,20250312,-3.72,6270,20241029,56.78,10210,-3.72,20250312,6830,43.92,20250102,10210,-3.72,20250312,6270,56.78,20241029,2.25,N,042670,1000,1996 억,,22648529,N,N,11366,N,00,N 20250313,150457,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9850,110,2,1.13,25947025580,2638683,40.62,9780,9940,9680,12660,6820,9740,9833.49,11.76,0,188645,10426,10082,9866,9522,9306,9975,9415,1996,2920,1000,7200,10,1,192655867,18977,8.52,1.08,12,1.37,1156.00,9099.00,10210,20250312,-3.53,6270,20241029,57.10,10210,-3.53,20250312,6830,44.22,20250102,10210,-3.53,20250312,6270,57.10,20241029,2.25,N,042670,1000,1996 억,,22648529,N,N,675,N,00,N 20250313,140457,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9880,140,2,1.44,21592451405,2197680,33.83,9780,9940,9680,12660,6820,9740,9825.30,11.76,0,211098,10426,10082,9866,9522,9306,9975,9415,1996,2920,1000,7200,10,1,192655867,19034,8.55,1.09,12,1.14,1156.00,9099.00,10210,20250312,-3.23,6270,20241029,57.58,10210,-3.23,20250312,6830,44.66,20250102,10210,-3.23,20250312,6270,57.58,20241029,2.25,N,042670,1000,1996 억,,22648529,N,N,675,N,00,N diff --git a/042700/price/prices-20250301.csv b/042700/price/prices-20250301.csv index 723f79506c15..b54f5db1993c 100644 --- a/042700/price/prices-20250301.csv +++ b/042700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87800,-3200,5,-3.52,74561455450,840905,86.81,89700,90300,87600,118300,63700,91000,88670.71,12.27,0,-129719,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,84827,31.99,14.20,12,0.87,2745.00,6183.00,196200,20240614,-55.25,69400,20241211,26.51,127000,-30.87,20250122,81300,8.00,20250102,196200,-55.25,20240614,69400,26.51,20241211,1.35,N,042700,100,127 억,,11852687,N,N,116670,N,00,N +20250314,150502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88100,-2900,5,-3.19,63693079000,717152,74.03,89700,90300,87700,118300,63700,91000,88813.77,12.27,0,-113919,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,85117,32.09,14.25,12,0.74,2745.00,6183.00,196200,20240614,-55.10,69400,20241211,26.95,127000,-30.63,20250122,81300,8.36,20250102,196200,-55.10,20240614,69400,26.95,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,140459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88800,-2200,5,-2.42,49505814600,556329,57.43,89700,90300,87700,118300,63700,91000,88986.40,12.27,0,-89199,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,85793,32.35,14.36,12,0.58,2745.00,6183.00,196200,20240614,-54.74,69400,20241211,27.95,127000,-30.08,20250122,81300,9.23,20250102,196200,-54.74,20240614,69400,27.95,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,130459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88800,-2200,5,-2.42,43670301350,490702,50.66,89700,90300,87700,118300,63700,91000,88995.36,12.27,0,-87945,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,85793,32.35,14.36,12,0.51,2745.00,6183.00,196200,20240614,-54.74,69400,20241211,27.95,127000,-30.08,20250122,81300,9.23,20250102,196200,-54.74,20240614,69400,27.95,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,120501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,89000,-2000,5,-2.20,36205751300,406589,41.97,89700,90300,87700,118300,63700,91000,89047.31,12.27,0,-75975,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,85987,32.42,14.39,12,0.42,2745.00,6183.00,196200,20240614,-54.64,69400,20241211,28.24,127000,-29.92,20250122,81300,9.47,20250102,196200,-54.64,20240614,69400,28.24,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,110459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88100,-2900,5,-3.19,29598263700,332110,34.28,89700,90300,87700,118300,63700,91000,89121.59,12.27,0,-68595,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,85117,32.09,14.25,12,0.34,2745.00,6183.00,196200,20240614,-55.10,69400,20241211,26.95,127000,-30.63,20250122,81300,8.36,20250102,196200,-55.10,20240614,69400,26.95,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,100501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,89600,-1400,5,-1.54,14182349100,157874,16.30,89700,90300,88500,118300,63700,91000,89832.98,12.27,0,-27519,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,86566,32.64,14.49,12,0.16,2745.00,6183.00,196200,20240614,-54.33,69400,20241211,29.11,127000,-29.45,20250122,81300,10.21,20250102,196200,-54.33,20240614,69400,29.11,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N +20250314,090502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,90000,-1000,5,-1.10,3536913800,39456,4.07,89700,90200,88500,118300,63700,91000,89640.29,12.27,0,-2845,94866,92932,90466,88532,86066,91700,87300,127,27300,100,65520,100,1,96614259,86953,32.79,14.56,12,0.04,2745.00,6183.00,196200,20240614,-54.13,69400,20241211,29.68,127000,-29.13,20250122,81300,10.70,20250102,196200,-54.13,20240614,69400,29.68,20241211,1.35,N,042700,100,127 억,,11852687,N,N,11797,N,00,N 20250313,160456,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,91000,600,2,0.66,86085455300,960486,128.30,91700,92400,88000,117500,63300,90400,89623.17,12.24,0,-45926,92666,91532,89266,88132,85866,92100,88700,127,27100,100,65080,100,1,96614259,87919,33.15,14.72,12,0.99,2745.00,6183.00,196200,20240614,-53.62,69400,20241211,31.12,127000,-28.35,20250122,81300,11.93,20250102,196200,-53.62,20240614,69400,31.12,20241211,1.36,N,042700,100,127 억,,11827791,N,N,11787,N,00,N 20250313,150457,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,89100,-1300,5,-1.44,71853369800,803245,107.29,91700,92400,88000,117500,63300,90400,89453.83,12.24,0,-43747,92666,91532,89266,88132,85866,92100,88700,127,27100,100,65080,100,1,96614259,86083,32.46,14.41,12,0.83,2745.00,6183.00,196200,20240614,-54.59,69400,20241211,28.39,127000,-29.84,20250122,81300,9.59,20250102,196200,-54.59,20240614,69400,28.39,20241211,1.36,N,042700,100,127 억,,11827791,N,N,4756,N,00,N 20250313,140457,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88700,-1700,5,-1.88,61357700000,684552,91.44,91700,92400,88200,117500,63300,90400,89631.87,12.24,0,-60131,92666,91532,89266,88132,85866,92100,88700,127,27100,100,65080,100,1,96614259,85697,32.31,14.35,12,0.71,2745.00,6183.00,196200,20240614,-54.79,69400,20241211,27.81,127000,-30.16,20250122,81300,9.10,20250102,196200,-54.79,20240614,69400,27.81,20241211,1.36,N,042700,100,127 억,,11827791,N,N,4756,N,00,N diff --git a/042940/price/prices-20250301.csv b/042940/price/prices-20250301.csv index 938cb252ec74..c6a4608545c6 100644 --- a/042940/price/prices-20250301.csv +++ b/042940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-25,5,-0.64,14445130,3701,143.17,3885,3950,3855,5050,2720,3885,3903.03,0.00,0,-69,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,154,0.35,0.13,12,0.09,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,360,972.22,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,150503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,10,2,0.26,14070710,3604,139.42,3885,3950,3855,5050,2720,3885,3904.19,0.00,0,-23,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.09,11033.00,30628.00,18500,20240315,-78.95,3700,20250217,5.27,5060,-23.02,20250114,3700,5.27,20250217,7460,-47.79,20241126,360,981.94,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,140459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,15,2,0.39,10097810,2584,99.96,3885,3950,3855,5050,2720,3885,3907.82,0.00,0,-6,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.92,3700,20250217,5.41,5060,-22.92,20250114,3700,5.41,20250217,7460,-47.72,20241126,360,983.33,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,130459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,15,2,0.39,10097810,2584,99.96,3885,3950,3855,5050,2720,3885,3907.82,0.00,0,-6,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.92,3700,20250217,5.41,5060,-22.92,20250114,3700,5.41,20250217,7460,-47.72,20241126,360,983.33,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,120501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3905,20,2,0.51,9206195,2356,91.14,3885,3950,3855,5050,2720,3885,3907.55,0.00,0,2,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.89,3700,20250217,5.54,5060,-22.83,20250114,3700,5.54,20250217,7460,-47.65,20241126,360,984.72,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,110459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3905,20,2,0.51,9206195,2356,91.14,3885,3950,3855,5050,2720,3885,3907.55,0.00,0,2,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.89,3700,20250217,5.54,5060,-22.83,20250114,3700,5.54,20250217,7460,-47.65,20241126,360,984.72,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,100501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,35,2,0.90,9135665,2338,90.44,3885,3950,3855,5050,2720,3885,3907.47,0.00,0,2,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.81,3700,20250217,5.95,5060,-22.53,20250114,3700,5.95,20250217,7460,-47.45,20241126,360,988.89,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250314,090502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,60,2,1.54,4764960,1220,47.20,3885,3945,3885,5050,2720,3885,3905.70,0.00,0,-21,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,157,0.36,0.13,12,0.03,11033.00,30628.00,18500,20240315,-78.68,3700,20250217,6.62,5060,-22.04,20250114,3700,6.62,20250217,7460,-47.12,20241126,360,995.83,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250313,160457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,5,2,0.13,10057785,2585,78.00,3880,3950,3880,5040,2720,3880,3890.83,0.00,0,65,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-79.00,3700,20250217,5.00,5060,-23.22,20250114,3700,5.00,20250217,7460,-47.92,20241126,359,982.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250313,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,40,2,1.03,9661480,2483,74.92,3880,3950,3880,5040,2720,3880,3891.05,0.00,0,93,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.81,3700,20250217,5.95,5060,-22.53,20250114,3700,5.95,20250217,7460,-47.45,20241126,359,991.92,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250313,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,50,2,1.29,8816630,2268,68.44,3880,3950,3880,5040,2720,3880,3887.40,0.00,0,82,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.76,3700,20250217,6.22,5060,-22.33,20250114,3700,6.22,20250217,7460,-47.32,20241126,359,994.71,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250301.csv b/043090/price/prices-20250301.csv index fc281d8cd6ad..b9869a7af665 100644 --- a/043090/price/prices-20250301.csv +++ b/043090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-47,5,-9.11,832812587,1694487,39.97,516,524,469,670,362,516,491.55,1.22,0,48318,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,58,-0.17,0.12,12,13.65,-2747.00,3974.00,4850,20240903,-90.33,469,20250314,0.00,1774,-73.56,20250106,469,0.00,20250314,1535,-69.45,20250210,234,100.43,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,-45,5,-8.72,752554597,1524464,35.96,516,524,469,670,362,516,493.65,1.22,0,50405,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,58,-0.17,0.12,12,12.28,-2747.00,3974.00,4850,20240903,-90.29,469,20250314,0.43,1774,-73.45,20250106,469,0.43,20250314,1535,-69.32,20250210,234,101.28,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-36,5,-6.98,598644986,1198839,28.28,516,524,473,670,362,516,499.35,1.22,0,35876,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,60,-0.17,0.12,12,9.65,-2747.00,3974.00,4850,20240903,-90.10,473,20250314,1.48,1774,-72.94,20250106,473,1.48,20250314,1535,-68.73,20250210,234,105.13,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-20,5,-3.88,423261487,837364,19.75,516,524,493,670,362,516,505.47,1.22,0,21870,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,62,-0.18,0.12,12,6.74,-2747.00,3974.00,4850,20240903,-89.77,493,20250314,0.61,1774,-72.04,20250106,493,0.61,20250314,1535,-67.69,20250210,234,111.97,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,-14,5,-2.71,330531756,651421,15.37,516,524,497,670,362,516,507.40,1.22,0,24431,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,62,-0.18,0.13,12,5.25,-2747.00,3974.00,4850,20240903,-89.65,497,20250314,1.01,1774,-71.70,20250106,497,1.01,20250314,1535,-67.30,20250210,234,114.53,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,-8,5,-1.55,291914762,574838,13.56,516,524,497,670,362,516,507.82,1.22,0,18769,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,63,-0.18,0.13,12,4.63,-2747.00,3974.00,4850,20240903,-89.53,497,20250314,2.21,1774,-71.36,20250106,497,2.21,20250314,1535,-66.91,20250210,234,117.09,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,512,-4,5,-0.78,232237438,457543,10.79,516,524,497,670,362,516,507.58,1.22,0,14892,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,64,-0.19,0.13,12,3.68,-2747.00,3974.00,4850,20240903,-89.44,497,20250314,3.02,1774,-71.14,20250106,497,3.02,20250314,1535,-66.64,20250210,234,118.80,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N +20250314,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,506,-10,5,-1.94,55576205,109175,2.58,516,518,503,670,362,516,509.06,1.22,0,8550,640,577,542,479,444,560,462,62,154,500,300,1,1,12418275,63,-0.18,0.13,12,0.88,-2747.00,3974.00,4850,20240903,-89.57,503,20250314,0.60,1774,-71.48,20250106,503,0.60,20250314,1535,-67.04,20250210,234,116.24,20240805,0.01,N,043090,500,62 억,,151487,N,N,0,N,00,N 20250313,160457,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,-72,5,-12.24,2261941430,4205585,90.01,586,605,507,764,412,588,537.96,0.90,0,39515,924,756,672,504,420,714,462,62,176,500,350,1,1,12418275,64,-0.19,0.13,12,33.87,-2747.00,3974.00,4850,20240903,-89.36,507,20250313,1.78,1774,-70.91,20250106,507,1.78,20250313,1535,-66.38,20250210,234,120.51,20240805,0.01,N,043090,500,62 억,,112213,N,N,0,N,01,N 20250313,150458,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,513,-75,5,-12.76,2154830909,3997712,85.56,586,605,511,764,412,588,539.02,0.90,0,68882,924,756,672,504,420,714,462,62,176,500,350,1,1,12418275,64,-0.19,0.13,12,32.19,-2747.00,3974.00,4850,20240903,-89.42,511,20250313,0.39,1774,-71.08,20250106,511,0.39,20250313,1535,-66.58,20250210,234,119.23,20240805,0.01,N,043090,500,62 억,,112213,N,N,0,N,01,N 20250313,140458,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,-69,5,-11.73,2003395803,3705148,79.30,586,605,511,764,412,588,540.71,0.90,0,70835,924,756,672,504,420,714,462,62,176,500,350,1,1,12418275,64,-0.19,0.13,12,29.84,-2747.00,3974.00,4850,20240903,-89.30,511,20250313,1.57,1774,-70.74,20250106,511,1.57,20250313,1535,-66.19,20250210,234,121.79,20240805,0.01,N,043090,500,62 억,,112213,N,N,0,N,01,N diff --git a/043100/price/prices-20250301.csv b/043100/price/prices-20250301.csv index 9a3b8e250962..ba53b4358c32 100644 --- a/043100/price/prices-20250301.csv +++ b/043100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,6,2,0.46,63570087,48858,212.81,1298,1328,1258,1701,917,1309,1301.12,2.15,0,11910,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,218,-0.47,0.50,12,0.29,-2775.00,2650.00,4660,20240315,-71.78,1258,20250314,4.53,1661,-20.83,20250205,1258,4.53,20250314,3885,-66.15,20241004,283,364.66,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,150503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1328,19,2,1.45,63484227,48793,212.52,1298,1328,1258,1701,917,1309,1301.09,2.15,0,11914,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,220,-0.48,0.50,12,0.29,-2775.00,2650.00,4660,20240315,-71.50,1258,20250314,5.56,1661,-20.05,20250205,1258,5.56,20250314,3885,-65.82,20241004,283,369.26,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,140500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1310,1,2,0.08,50102713,38561,167.96,1298,1312,1258,1701,917,1309,1299.31,2.15,0,6696,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,217,-0.47,0.49,12,0.23,-2775.00,2650.00,4660,20240315,-71.89,1258,20250314,4.13,1661,-21.13,20250205,1258,4.13,20250314,3885,-66.28,20241004,283,362.90,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,130500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1310,1,2,0.08,49971719,38461,167.52,1298,1312,1258,1701,917,1309,1299.28,2.15,0,6674,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,217,-0.47,0.49,12,0.23,-2775.00,2650.00,4660,20240315,-71.89,1258,20250314,4.13,1661,-21.13,20250205,1258,4.13,20250314,3885,-66.28,20241004,283,362.90,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,120502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1306,-3,5,-0.23,35230389,27168,118.33,1298,1312,1258,1701,917,1309,1296.76,2.15,0,4395,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,217,-0.47,0.49,12,0.16,-2775.00,2650.00,4660,20240315,-71.97,1258,20250314,3.82,1661,-21.37,20250205,1258,3.82,20250314,3885,-66.38,20241004,283,361.48,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,110500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1306,-3,5,-0.23,22891959,17714,77.15,1298,1312,1258,1701,917,1309,1292.31,2.15,0,-39,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,217,-0.47,0.49,12,0.11,-2775.00,2650.00,4660,20240315,-71.97,1258,20250314,3.82,1661,-21.37,20250205,1258,3.82,20250314,3885,-66.38,20241004,283,361.48,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,100501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1305,-4,5,-0.31,20747557,16067,69.98,1298,1312,1258,1701,917,1309,1291.31,2.15,0,623,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,216,-0.47,0.49,12,0.10,-2775.00,2650.00,4660,20240315,-72.00,1258,20250314,3.74,1661,-21.43,20250205,1258,3.74,20250314,3885,-66.41,20241004,283,361.13,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N +20250314,090503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1298,-11,5,-0.84,377718,291,1.27,1298,1298,1298,1701,917,1309,1298.00,2.15,0,-42,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,215,-0.47,0.49,12,0.00,-2775.00,2650.00,4660,20240315,-72.15,1298,20250314,0.00,1661,-21.85,20250205,1298,0.00,20250314,3885,-66.59,20241004,283,358.66,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N 20250313,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1309,-22,5,-1.65,30023416,22949,162.36,1331,1331,1298,1730,932,1331,1308.27,2.12,0,-392,1351,1341,1324,1314,1297,1346,1319,83,399,500,790,1,1,16582967,217,-0.47,0.49,12,0.14,-2775.00,2650.00,4660,20240315,-71.91,1298,20250313,0.85,1661,-21.19,20250205,1298,0.85,20250313,3885,-66.31,20241004,283,362.54,20240627,0.00,N,043100,500,82 억,,351952,N,N,0,N,00,N 20250313,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1310,-21,5,-1.58,26666665,20371,144.12,1331,1331,1298,1730,932,1331,1309.05,2.12,0,-116,1351,1341,1324,1314,1297,1346,1319,83,399,500,790,1,1,16582967,217,-0.47,0.49,12,0.12,-2775.00,2650.00,4660,20240315,-71.89,1298,20250313,0.92,1661,-21.13,20250205,1298,0.92,20250313,3885,-66.28,20241004,283,362.90,20240627,0.00,N,043100,500,82 억,,351952,N,N,0,N,00,N 20250313,140458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1327,-4,5,-0.30,17165432,13070,92.47,1331,1331,1301,1730,932,1331,1313.35,2.12,0,-9,1351,1341,1324,1314,1297,1346,1319,83,399,500,790,1,1,16582967,220,-0.48,0.50,12,0.08,-2775.00,2650.00,4660,20240315,-71.52,1300,20250311,2.08,1661,-20.11,20250205,1300,2.08,20250311,3885,-65.84,20241004,283,368.90,20240627,0.00,N,043100,500,82 억,,351952,N,N,0,N,00,N diff --git a/043150/price/prices-20250301.csv b/043150/price/prices-20250301.csv index 725c6871493b..65d8ee61e8d3 100644 --- a/043150/price/prices-20250301.csv +++ b/043150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,100,2,0.48,273114875,13207,108.35,20500,21000,20500,26800,14500,20650,20679.55,26.37,0,440,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3082,5.96,0.77,12,0.09,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.63,N,043150,500,74 억,,3917526,N,N,45,N,00,N +20250314,150503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,100,2,0.48,259603325,12553,102.99,20500,21000,20500,26800,14500,20650,20680.58,26.37,0,574,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3082,5.96,0.77,12,0.08,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,140500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-50,5,-0.24,221861200,10726,88.00,20500,21000,20500,26800,14500,20650,20684.43,26.37,0,767,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3060,5.91,0.77,12,0.07,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,22500,-8.44,20250224,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,130500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-50,5,-0.24,179973300,8697,71.35,20500,21000,20500,26800,14500,20650,20693.72,26.37,0,220,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3060,5.91,0.77,12,0.06,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,22500,-8.44,20250224,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,120502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,0,3,0.00,142420900,6880,56.44,20500,21000,20500,26800,14500,20650,20700.71,26.37,0,-315,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3067,5.93,0.77,12,0.05,3483.00,26837.00,31650,20240401,-34.76,18500,20250203,11.62,22500,-8.22,20250224,18500,11.62,20250203,31650,-34.76,20240401,18500,11.62,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,110500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-50,5,-0.24,112362750,5424,44.50,20500,21000,20500,26800,14500,20650,20715.85,26.37,0,-845,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3060,5.91,0.77,12,0.04,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,22500,-8.44,20250224,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,100502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,200,2,0.97,57025000,2738,22.46,20500,21000,20500,26800,14500,20650,20827.25,26.37,0,-338,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3097,5.99,0.78,12,0.02,3483.00,26837.00,31650,20240401,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,31650,-34.12,20240401,18500,12.70,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N +20250314,090503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20500,-150,5,-0.73,3690000,180,1.48,20500,20500,20500,26800,14500,20650,20500.00,26.37,0,-19,21250,20950,20750,20450,20250,20850,20350,74,6150,500,14860,50,1,14854256,3045,5.89,0.76,12,0.00,3483.00,26837.00,31650,20240401,-35.23,18500,20250203,10.81,22500,-8.89,20250224,18500,10.81,20250203,31650,-35.23,20240401,18500,10.81,20250203,0.63,N,043150,500,74 억,,3917526,N,N,0,N,00,N 20250313,160457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-350,5,-1.67,251696000,12138,78.52,21000,21050,20550,27300,14700,21000,20736.20,26.37,0,-5384,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3067,5.93,0.77,12,0.08,3483.00,26837.00,31650,20240401,-34.76,18500,20250203,11.62,22500,-8.22,20250224,18500,11.62,20250203,31650,-34.76,20240401,18500,11.62,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N 20250313,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-450,5,-2.14,184783450,8897,57.55,21000,21050,20550,27300,14700,21000,20769.19,26.37,0,-2570,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3053,5.90,0.77,12,0.06,3483.00,26837.00,31650,20240401,-35.07,18500,20250203,11.08,22500,-8.67,20250224,18500,11.08,20250203,31650,-35.07,20240401,18500,11.08,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N 20250313,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-250,5,-1.19,123193550,5921,38.30,21000,21050,20700,27300,14700,21000,20806.21,26.37,0,-1647,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3082,5.96,0.77,12,0.04,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N diff --git a/043200/price/prices-20250301.csv b/043200/price/prices-20250301.csv index 3d7e352dfa04..356dca0164ae 100644 --- a/043200/price/prices-20250301.csv +++ b/043200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,11175447,22162,73.28,505,509,501,656,354,505,504.26,0.32,0,-61,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.05,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,1,2,0.20,10669436,21160,69.96,505,509,501,656,354,505,504.23,0.32,0,-61,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,212,-21.08,0.72,12,0.05,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250203,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,9269239,18397,60.83,505,509,501,656,354,505,503.85,0.32,0,-48,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.04,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,9108716,18081,59.78,505,505,501,656,354,505,503.77,0.32,0,67,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.04,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,-2,5,-0.40,2649424,5264,17.41,505,505,501,656,354,505,503.31,0.32,0,-36,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,210,-20.96,0.71,12,0.01,-24.00,705.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,500,0.60,20250203,717,-29.85,20240801,486,3.50,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-1,5,-0.20,2022960,4021,13.30,505,505,501,656,354,505,503.10,0.32,0,-36,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.00,0.71,12,0.01,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250203,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-1,5,-0.20,973134,1930,6.38,505,505,501,656,354,505,504.21,0.32,0,-61,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.00,0.71,12,0.00,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250203,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N +20250314,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,551965,1093,3.61,505,505,505,656,354,505,505.00,0.32,0,-150,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.00,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N 20250313,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,3,2,0.60,15246438,30242,95.15,507,512,500,652,352,502,504.15,0.22,0,-297,508,504,502,498,496,504,498,209,150,500,360,1,1,41804315,211,-21.04,0.72,12,0.07,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250313,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,93478,N,N,0,N,00,N 20250313,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,3,2,0.60,14590633,28941,91.06,507,512,500,652,352,502,504.15,0.22,0,-298,508,504,502,498,496,504,498,209,150,500,360,1,1,41804315,211,-21.04,0.72,12,0.07,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250313,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,93478,N,N,0,N,00,N 20250313,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,2,2,0.40,13015255,25813,81.22,507,512,500,652,352,502,504.21,0.22,0,291,508,504,502,498,496,504,498,209,150,500,360,1,1,41804315,211,-21.00,0.71,12,0.06,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250313,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,93478,N,N,0,N,00,N diff --git a/043220/price/prices-20250301.csv b/043220/price/prices-20250301.csv index 1bdfadae8132..2a2c5284803a 100644 --- a/043220/price/prices-20250301.csv +++ b/043220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,224,-11,5,-4.68,2084051197,9062660,31.92,235,253,215,305,165,235,229.97,0.54,0,-43697,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,357,0.00,0.50,12,5.69,0.00,447.00,1191,20240401,-81.19,157,20250310,42.68,457,-50.98,20250116,157,42.68,20250310,1191,-81.19,20240401,157,42.68,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,219,-16,5,-6.81,2025848031,8800319,31.00,235,253,215,305,165,235,230.20,0.54,0,-48242,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,349,0.00,0.49,12,5.53,0.00,447.00,1191,20240401,-81.61,157,20250310,39.49,457,-52.08,20250116,157,39.49,20250310,1191,-81.61,20240401,157,39.49,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,224,-11,5,-4.68,1866702910,8075495,28.45,235,253,215,305,165,235,231.16,0.54,0,-54940,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,357,0.00,0.50,12,5.07,0.00,447.00,1191,20240401,-81.19,157,20250310,42.68,457,-50.98,20250116,157,42.68,20250310,1191,-81.19,20240401,157,42.68,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,221,-14,5,-5.96,1693869766,7290294,25.68,235,253,216,305,165,235,232.35,0.54,0,37,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,352,0.00,0.49,12,4.58,0.00,447.00,1191,20240401,-81.44,157,20250310,40.76,457,-51.64,20250116,157,40.76,20250310,1191,-81.44,20240401,157,40.76,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,120503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,222,-13,5,-5.53,1552881472,6654765,23.44,235,253,216,305,165,235,233.35,0.54,0,19401,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,353,0.00,0.50,12,4.18,0.00,447.00,1191,20240401,-81.36,157,20250310,41.40,457,-51.42,20250116,157,41.40,20250310,1191,-81.36,20240401,157,41.40,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,110501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,226,-9,5,-3.83,1304468807,5542155,19.52,235,253,216,305,165,235,235.37,0.54,0,-23299,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,360,0.00,0.51,12,3.48,0.00,447.00,1191,20240401,-81.02,157,20250310,43.95,457,-50.55,20250116,157,43.95,20250310,1191,-81.02,20240401,157,43.95,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,100502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,234,-1,5,-0.43,652509414,2714072,9.56,235,253,232,305,165,235,240.42,0.54,0,-44183,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,373,0.00,0.52,12,1.70,0.00,447.00,1191,20240401,-80.35,157,20250310,49.04,457,-48.80,20250116,157,49.04,20250310,1191,-80.35,20240401,157,49.04,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N +20250314,090503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,248,13,2,5.53,164892147,671153,2.36,235,253,234,305,165,235,245.68,0.54,0,74843,293,263,249,219,205,257,213,796,70,500,150,1,1,159224163,395,0.00,0.55,12,0.42,0.00,447.00,1191,20240401,-79.18,157,20250310,57.96,457,-45.73,20250116,157,57.96,20250310,1191,-79.18,20240401,157,57.96,20250310,0.02,N,043220,500,796 억,,860440,N,N,0,N,00,N 20250313,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,235,-9,5,-3.69,7293922106,28262961,60.03,245,279,235,317,171,244,258.08,0.93,0,-745857,294,268,234,208,174,282,222,796,73,500,160,1,1,159224163,374,0.00,0.53,12,17.75,0.00,447.00,1191,20240401,-80.27,157,20250310,49.68,457,-48.58,20250116,157,49.68,20250310,1191,-80.27,20240401,157,49.68,20250310,0.02,N,043220,500,796 억,,1475540,N,N,0,N,00,N 20250313,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,242,-2,5,-0.82,7172957809,27752793,58.95,245,279,238,317,171,244,258.46,0.93,0,-771136,294,268,234,208,174,282,222,796,73,500,160,1,1,159224163,385,0.00,0.54,12,17.43,0.00,447.00,1191,20240401,-79.68,157,20250310,54.14,457,-47.05,20250116,157,54.14,20250310,1191,-79.68,20240401,157,54.14,20250310,0.02,N,043220,500,796 억,,1475540,N,N,0,N,00,N 20250313,140459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,243,-1,5,-0.41,6909916439,26662675,56.63,245,279,240,317,171,244,259.16,0.93,0,-711921,294,268,234,208,174,282,222,796,73,500,160,1,1,159224163,387,0.00,0.54,12,16.75,0.00,447.00,1191,20240401,-79.60,157,20250310,54.78,457,-46.83,20250116,157,54.78,20250310,1191,-79.60,20240401,157,54.78,20250310,0.02,N,043220,500,796 억,,1475540,N,N,0,N,00,N diff --git a/043260/price/prices-20250301.csv b/043260/price/prices-20250301.csv index 9237edc6f7e1..ed3279a35f64 100644 --- a/043260/price/prices-20250301.csv +++ b/043260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1124,-1,5,-0.09,112374205,99944,97.19,1125,1131,1116,1462,788,1125,1124.37,1.77,0,14382,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,686,3.40,0.56,12,0.16,331.00,2025.00,2445,20240328,-54.03,1008,20241210,11.51,1267,-11.29,20250115,1111,1.17,20250311,2445,-54.03,20240328,1008,11.51,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1124,-1,5,-0.09,96953421,86220,83.85,1125,1131,1116,1462,788,1125,1124.49,1.77,0,20574,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,686,3.40,0.56,12,0.14,331.00,2025.00,2445,20240328,-54.03,1008,20241210,11.51,1267,-11.29,20250115,1111,1.17,20250311,2445,-54.03,20240328,1008,11.51,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1123,-2,5,-0.18,85932204,76403,74.30,1125,1131,1116,1462,788,1125,1124.72,1.77,0,21895,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,685,3.39,0.55,12,0.13,331.00,2025.00,2445,20240328,-54.07,1008,20241210,11.41,1267,-11.37,20250115,1111,1.08,20250311,2445,-54.07,20240328,1008,11.41,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1127,2,2,0.18,56293389,50034,48.66,1125,1131,1116,1462,788,1125,1125.10,1.77,0,13971,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,687,3.40,0.56,12,0.08,331.00,2025.00,2445,20240328,-53.91,1008,20241210,11.81,1267,-11.05,20250115,1111,1.44,20250311,2445,-53.91,20240328,1008,11.81,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1131,6,2,0.53,41814576,37160,36.14,1125,1131,1116,1462,788,1125,1125.26,1.77,0,8689,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,690,3.42,0.56,12,0.06,331.00,2025.00,2445,20240328,-53.74,1008,20241210,12.20,1267,-10.73,20250115,1111,1.80,20250311,2445,-53.74,20240328,1008,12.20,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1123,-2,5,-0.18,18110493,16137,15.69,1125,1129,1116,1462,788,1125,1122.30,1.77,0,-2399,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,685,3.39,0.55,12,0.03,331.00,2025.00,2445,20240328,-54.07,1008,20241210,11.41,1267,-11.37,20250115,1111,1.08,20250311,2445,-54.07,20240328,1008,11.41,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,1,2,0.09,7473610,6654,6.47,1125,1129,1116,1462,788,1125,1123.18,1.77,0,-397,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,687,3.40,0.56,12,0.01,331.00,2025.00,2445,20240328,-53.95,1008,20241210,11.71,1267,-11.13,20250115,1111,1.35,20250311,2445,-53.95,20240328,1008,11.71,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N +20250314,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,-9,5,-0.80,644025,574,0.56,1125,1126,1116,1462,788,1125,1121.99,1.77,0,-100,1161,1142,1131,1112,1101,1137,1107,305,337,500,810,1,1,61002189,681,3.37,0.55,12,0.00,331.00,2025.00,2445,20240328,-54.36,1008,20241210,10.71,1267,-11.92,20250115,1111,0.45,20250311,2445,-54.36,20240328,1008,10.71,20241210,2.41,N,043260,500,305 억,,1078858,N,N,0,N,00,N 20250313,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-10,5,-0.88,115801781,102421,114.19,1136,1150,1120,1475,795,1135,1130.65,1.85,0,-51829,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,686,3.40,0.56,12,0.17,331.00,2025.00,2445,20240328,-53.99,1008,20241210,11.61,1267,-11.21,20250115,1111,1.26,20250311,2445,-53.99,20240328,1008,11.61,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N 20250313,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-10,5,-0.88,102538412,90592,101.00,1136,1150,1121,1475,795,1135,1131.87,1.85,0,-51863,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,686,3.40,0.56,12,0.15,331.00,2025.00,2445,20240328,-53.99,1008,20241210,11.61,1267,-11.21,20250115,1111,1.26,20250311,2445,-53.99,20240328,1008,11.61,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N 20250313,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-9,5,-0.79,92138263,81333,90.68,1136,1150,1125,1475,795,1135,1132.85,1.85,0,-45895,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,687,3.40,0.56,12,0.13,331.00,2025.00,2445,20240328,-53.95,1008,20241210,11.71,1267,-11.13,20250115,1111,1.35,20250311,2445,-53.95,20240328,1008,11.71,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N diff --git a/043340/price/prices-20250301.csv b/043340/price/prices-20250301.csv index cba80cf2eaa8..b8d67c20fcde 100644 --- a/043340/price/prices-20250301.csv +++ b/043340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,5806958,10558,97.55,547,557,542,711,383,547,550.01,0.17,0,-2082,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,5499488,10003,92.42,547,557,542,711,383,547,549.78,0.17,0,-2082,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,3860285,6985,64.54,547,557,546,711,383,547,552.65,0.17,0,-2082,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,3860285,6985,64.54,547,557,546,711,383,547,552.65,0.17,0,-2082,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,120503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,3445340,6236,57.62,547,557,546,711,383,547,552.49,0.17,0,-2082,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,110501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,7,2,1.28,2801873,5079,46.93,547,556,546,711,383,547,551.66,0.17,0,-1631,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,526,-4.26,1.85,12,0.01,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,531,4.33,20250311,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,553,6,2,1.10,578165,1058,9.78,547,554,546,711,383,547,546.47,0.17,0,-56,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,525,-4.25,1.84,12,0.00,-130.00,300.00,765,20240520,-27.71,450,20241113,22.89,618,-10.52,20250110,531,4.14,20250311,765,-27.71,20240520,450,22.89,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N +20250314,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,0,3,0.00,547,1,0.01,547,547,547,711,383,547,547.00,0.17,0,0,567,557,549,539,531,553,535,475,164,500,350,1,1,95000000,520,-4.21,1.82,12,0.00,-130.00,300.00,765,20240520,-28.50,450,20241113,21.56,618,-11.49,20250110,531,3.01,20250311,765,-28.50,20240520,450,21.56,20241113,0.00,N,043340,500,475 억,,159689,N,N,0,N,00,N 20250313,160459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,-3,5,-0.55,5899345,10823,189.38,559,559,541,715,385,550,545.07,0.17,0,-168,560,555,548,543,536,556,544,475,165,500,350,1,1,95000000,520,-4.21,1.82,12,0.01,-130.00,300.00,765,20240520,-28.50,450,20241113,21.56,618,-11.49,20250110,531,3.01,20250311,765,-28.50,20240520,450,21.56,20241113,0.00,N,043340,500,475 억,,159157,N,N,0,N,00,N 20250313,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,0,3,0.00,5443408,9990,174.80,559,559,541,715,385,550,544.89,0.17,0,-108,560,555,548,543,536,556,544,475,165,500,350,1,1,95000000,523,-4.23,1.83,12,0.01,-130.00,300.00,765,20240520,-28.10,450,20241113,22.22,618,-11.00,20250110,531,3.58,20250311,765,-28.10,20240520,450,22.22,20241113,0.00,N,043340,500,475 억,,159157,N,N,0,N,00,N 20250313,140459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-9,5,-1.64,4884608,8974,157.03,559,559,541,715,385,550,544.31,0.17,0,-5,560,555,548,543,536,556,544,475,165,500,350,1,1,95000000,514,-4.16,1.80,12,0.01,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,531,1.88,20250311,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159157,N,N,0,N,00,N diff --git a/043360/price/prices-20250301.csv b/043360/price/prices-20250301.csv index e2eb991038a5..320417703dab 100644 --- a/043360/price/prices-20250301.csv +++ b/043360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,9,2,0.51,9535493,5441,61.96,1752,1765,1735,2275,1227,1752,1752.52,0.23,0,-159,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,158,-7.37,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,9,2,0.51,9494990,5418,61.70,1752,1765,1735,2275,1227,1752,1752.49,0.23,0,-152,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,158,-7.37,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.23,1650,20241209,6.73,2285,-22.93,20250122,1661,6.02,20250307,3215,-45.23,20240405,1650,6.73,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,12,2,0.68,7417527,4233,48.21,1752,1765,1735,2275,1227,1752,1752.31,0.23,0,-78,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.05,-239.00,4801.00,3215,20240405,-45.13,1650,20241209,6.91,2285,-22.80,20250122,1661,6.20,20250307,3215,-45.13,20240405,1650,6.91,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,12,2,0.68,7417527,4233,48.21,1752,1765,1735,2275,1227,1752,1752.31,0.23,0,-78,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.05,-239.00,4801.00,3215,20240405,-45.13,1650,20241209,6.91,2285,-22.80,20250122,1661,6.20,20250307,3215,-45.13,20240405,1650,6.91,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,11,2,0.63,7415763,4232,48.19,1752,1765,1735,2275,1227,1752,1752.31,0.23,0,-78,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.05,-239.00,4801.00,3215,20240405,-45.16,1650,20241209,6.85,2285,-22.84,20250122,1661,6.14,20250307,3215,-45.16,20240405,1650,6.85,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,11,2,0.63,7398133,4222,48.08,1752,1765,1735,2275,1227,1752,1752.28,0.23,0,-68,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.05,-239.00,4801.00,3215,20240405,-45.16,1650,20241209,6.85,2285,-22.84,20250122,1661,6.14,20250307,3215,-45.16,20240405,1650,6.85,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,12,2,0.68,2701385,1544,17.58,1752,1765,1735,2275,1227,1752,1749.60,0.23,0,-86,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,159,-7.38,0.37,12,0.02,-239.00,4801.00,3215,20240405,-45.13,1650,20241209,6.91,2285,-22.80,20250122,1661,6.20,20250307,3215,-45.13,20240405,1650,6.91,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N +20250314,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1736,-16,5,-0.91,1681693,963,10.97,1752,1764,1735,2275,1227,1752,1746.31,0.23,0,-35,1794,1772,1751,1729,1708,1784,1741,45,523,500,1190,1,1,9000000,156,-7.26,0.36,12,0.01,-239.00,4801.00,3215,20240405,-46.00,1650,20241209,5.21,2285,-24.03,20250122,1661,4.52,20250307,3215,-46.00,20240405,1650,5.21,20241209,0.00,N,043360,500,45 억,,20558,N,N,0,N,00,N 20250313,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1752,22,2,1.27,15420001,8781,138.61,1740,1773,1730,2245,1211,1730,1756.06,0.21,0,658,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,158,-7.33,0.36,12,0.10,-239.00,4801.00,3215,20240405,-45.51,1650,20241209,6.18,2285,-23.33,20250122,1661,5.48,20250307,3215,-45.51,20240405,1650,6.18,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N 20250313,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,3,2,0.17,15018812,8552,135.00,1740,1773,1730,2245,1211,1730,1756.18,0.21,0,705,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,156,-7.25,0.36,12,0.10,-239.00,4801.00,3215,20240405,-46.10,1650,20241209,5.03,2285,-24.16,20250122,1661,4.33,20250307,3215,-46.10,20240405,1650,5.03,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N 20250313,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,26,2,1.50,9620299,5464,86.25,1740,1773,1730,2245,1211,1730,1760.67,0.21,0,625,1738,1733,1725,1720,1712,1736,1723,45,515,500,1170,1,1,9000000,158,-7.35,0.37,12,0.06,-239.00,4801.00,3215,20240405,-45.38,1650,20241209,6.42,2285,-23.15,20250122,1661,5.72,20250307,3215,-45.38,20240405,1650,6.42,20241209,0.00,N,043360,500,45 억,,19206,N,N,0,N,00,N diff --git a/043370/price/prices-20250301.csv b/043370/price/prices-20250301.csv index 0426218d8f3d..4c1885214210 100644 --- a/043370/price/prices-20250301.csv +++ b/043370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,90,2,0.85,158624435,14842,39.03,10650,10890,10600,13840,7460,10650,10687.54,12.36,0,2455,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2255,3.67,0.31,12,0.07,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,11250,-4.53,20250312,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,150505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10730,80,2,0.75,154344655,14443,37.98,10650,10890,10600,13840,7460,10650,10686.47,12.36,0,2263,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2253,3.66,0.31,12,0.07,2929.00,34733.00,14350,20240617,-25.23,9050,20241115,18.56,11250,-4.62,20250312,9800,9.49,20250203,14350,-25.23,20240617,9050,18.56,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,140502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10710,60,2,0.56,134950265,12628,33.21,10650,10890,10600,13840,7460,10650,10686.59,12.36,0,1800,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2249,3.66,0.31,12,0.06,2929.00,34733.00,14350,20240617,-25.37,9050,20241115,18.34,11250,-4.80,20250312,9800,9.29,20250203,14350,-25.37,20240617,9050,18.34,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,130502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10660,10,2,0.09,118203275,11060,29.09,10650,10890,10600,13840,7460,10650,10687.46,12.36,0,1485,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2239,3.64,0.31,12,0.05,2929.00,34733.00,14350,20240617,-25.71,9050,20241115,17.79,11250,-5.24,20250312,9800,8.78,20250203,14350,-25.71,20240617,9050,17.79,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,120504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10710,60,2,0.56,112914395,10564,27.78,10650,10890,10600,13840,7460,10650,10688.60,12.36,0,1661,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2249,3.66,0.31,12,0.05,2929.00,34733.00,14350,20240617,-25.37,9050,20241115,18.34,11250,-4.80,20250312,9800,9.29,20250203,14350,-25.37,20240617,9050,18.34,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,110502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,90,2,0.85,56662475,5280,13.89,10650,10890,10640,13840,7460,10650,10731.53,12.36,0,2326,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2255,3.67,0.31,12,0.03,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,11250,-4.53,20250312,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,100503,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10800,150,2,1.41,30135945,2795,7.35,10650,10890,10650,13840,7460,10650,10782.09,12.36,0,1443,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2268,3.69,0.31,12,0.01,2929.00,34733.00,14350,20240617,-24.74,9050,20241115,19.34,11250,-4.00,20250312,9800,10.20,20250203,14350,-24.74,20240617,9050,19.34,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N +20250314,090504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10880,230,2,2.16,15526410,1444,3.80,10650,10880,10650,13840,7460,10650,10752.36,12.36,0,1155,11250,10950,10800,10500,10350,10875,10425,105,3190,500,7880,10,1,21000000,2285,3.71,0.31,12,0.01,2929.00,34733.00,14350,20240617,-24.18,9050,20241115,20.22,11250,-3.29,20250312,9800,11.02,20250203,14350,-24.18,20240617,9050,20.22,20241115,0.53,N,043370,500,105 억,,2596230,N,N,0,N,00,N 20250313,160459,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10650,-360,5,-3.27,414231010,38025,153.56,10980,11100,10650,14310,7710,11010,10893.65,12.40,0,2030,11450,11230,11030,10810,10610,11340,10920,105,3300,500,8140,10,1,21000000,2237,3.64,0.31,12,0.18,2929.00,34733.00,14350,20240617,-25.78,9050,20241115,17.68,11250,-5.33,20250312,9800,8.67,20250203,14350,-25.78,20240617,9050,17.68,20241115,0.53,N,043370,500,105 억,,2603702,N,N,0,N,00,N 20250313,150500,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10760,-250,5,-2.27,373397380,34208,138.14,10980,11100,10690,14310,7710,11010,10915.50,12.40,0,3118,11450,11230,11030,10810,10610,11340,10920,105,3300,500,8140,10,1,21000000,2260,3.67,0.31,12,0.16,2929.00,34733.00,14350,20240617,-25.02,9050,20241115,18.90,11250,-4.36,20250312,9800,9.80,20250203,14350,-25.02,20240617,9050,18.90,20241115,0.53,N,043370,500,105 억,,2603702,N,N,0,N,00,N 20250313,140500,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10800,-210,5,-1.91,298275560,27213,109.89,10980,11100,10780,14310,7710,11010,10960.77,12.40,0,1198,11450,11230,11030,10810,10610,11340,10920,105,3300,500,8140,10,1,21000000,2268,3.69,0.31,12,0.13,2929.00,34733.00,14350,20240617,-24.74,9050,20241115,19.34,11250,-4.00,20250312,9800,10.20,20250203,14350,-24.74,20240617,9050,19.34,20241115,0.53,N,043370,500,105 억,,2603702,N,N,0,N,00,N diff --git a/043590/price/prices-20250301.csv b/043590/price/prices-20250301.csv index 6933e3541d8c..7bbe8f3a8372 100644 --- a/043590/price/prices-20250301.csv +++ b/043590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,0,3,0.00,40666756,57010,58.76,711,721,697,924,498,711,713.33,0.38,0,4930,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.21,338.00,1613.00,1454,20240411,-51.10,500,20241125,42.20,925,-23.14,20250122,589,20.71,20250304,1454,-51.10,20240411,500,42.20,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,4,2,0.56,35977551,50415,51.96,711,721,697,924,498,711,713.63,0.38,0,4947,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,194,2.12,0.44,12,0.19,338.00,1613.00,1454,20240411,-50.83,500,20241125,43.00,925,-22.70,20250122,589,21.39,20250304,1454,-50.83,20240411,500,43.00,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,10,2,1.41,21805022,30595,31.53,711,721,697,924,498,711,712.70,0.38,0,5141,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,196,2.13,0.45,12,0.11,338.00,1613.00,1454,20240411,-50.41,500,20241125,44.20,925,-22.05,20250122,589,22.41,20250304,1454,-50.41,20240411,500,44.20,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,0,3,0.00,7853418,11073,11.41,711,721,697,924,498,711,709.24,0.38,0,-912,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.04,338.00,1613.00,1454,20240411,-51.10,500,20241125,42.20,925,-23.14,20250122,589,20.71,20250304,1454,-51.10,20240411,500,42.20,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,2,2,0.28,7809330,11011,11.35,711,721,697,924,498,711,709.23,0.38,0,-856,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,193,2.11,0.44,12,0.04,338.00,1613.00,1454,20240411,-50.96,500,20241125,42.60,925,-22.92,20250122,589,21.05,20250304,1454,-50.96,20240411,500,42.60,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-1,5,-0.14,6370812,8989,9.26,711,721,697,924,498,711,708.73,0.38,0,-854,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.03,338.00,1613.00,1454,20240411,-51.17,500,20241125,42.00,925,-23.24,20250122,589,20.54,20250304,1454,-51.17,20240411,500,42.00,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,7,2,0.98,4505378,6363,6.56,711,721,697,924,498,711,708.06,0.38,0,-1052,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,195,2.12,0.45,12,0.02,338.00,1613.00,1454,20240411,-50.62,500,20241125,43.60,925,-22.38,20250122,589,21.90,20250304,1454,-50.62,20240411,500,43.60,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N +20250314,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-2,5,-0.28,1307492,1839,1.90,711,711,709,924,498,711,710.98,0.38,0,-310,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,192,2.10,0.44,12,0.01,338.00,1613.00,1454,20240411,-51.24,500,20241125,41.80,925,-23.35,20250122,589,20.37,20250304,1454,-51.24,20240411,500,41.80,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N 20250313,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,1,2,0.14,68059810,97028,23.70,700,739,675,923,497,710,701.44,0.38,0,-9328,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.36,338.00,1613.00,1454,20240411,-51.10,500,20241125,42.20,925,-23.14,20250122,589,20.71,20250304,1454,-51.10,20240411,500,42.20,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N 20250313,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,6,2,0.85,62617467,89374,21.83,700,739,675,923,497,710,700.61,0.38,0,-9075,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,194,2.12,0.44,12,0.33,338.00,1613.00,1454,20240411,-50.76,500,20241125,43.20,925,-22.59,20250122,589,21.56,20250304,1454,-50.76,20240411,500,43.20,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N 20250313,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-5,5,-0.70,56897643,81330,19.86,700,739,675,923,497,710,699.58,0.38,0,-10526,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,191,2.09,0.44,12,0.30,338.00,1613.00,1454,20240411,-51.51,500,20241125,41.00,925,-23.78,20250122,589,19.69,20250304,1454,-51.51,20240411,500,41.00,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N diff --git a/043610/price/prices-20250301.csv b/043610/price/prices-20250301.csv index 63605fc14d16..c86e6b44557d 100644 --- a/043610/price/prices-20250301.csv +++ b/043610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160503,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,65,2,3.15,196196877,94094,154.45,2045,2130,2045,2680,1450,2065,2084.63,0.54,0,-9887,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1238,-6.16,0.75,12,0.16,-346.00,2843.00,3380,20240304,-36.98,1772,20241209,20.20,2340,-8.97,20250225,1980,7.58,20250203,3335,-36.13,20240314,1772,20.20,20241209,2.19,N,043610,500,290 억,,316414,N,N,2178,N,00,N +20250314,150506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,35,2,1.69,145346592,70119,115.09,2045,2100,2045,2680,1450,2065,2072.86,0.54,0,-9056,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1220,-6.07,0.74,12,0.12,-346.00,2843.00,3380,20240304,-37.87,1772,20241209,18.51,2340,-10.26,20250225,1980,6.06,20250203,3335,-37.03,20240314,1772,18.51,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,140502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,20,2,0.97,93365415,45234,74.25,2045,2085,2045,2680,1450,2065,2064.05,0.54,0,-3180,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1212,-6.03,0.73,12,0.08,-346.00,2843.00,3380,20240304,-38.31,1772,20241209,17.66,2340,-10.90,20250225,1980,5.30,20250203,3335,-37.48,20240314,1772,17.66,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,130502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2060,-5,5,-0.24,45526050,22155,36.37,2045,2065,2045,2680,1450,2065,2054.89,0.54,0,-9585,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1197,-5.95,0.72,12,0.04,-346.00,2843.00,3380,20240304,-39.05,1772,20241209,16.25,2340,-11.97,20250225,1980,4.04,20250203,3335,-38.23,20240314,1772,16.25,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,120505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2050,-15,5,-0.73,42858265,20859,34.24,2045,2065,2045,2680,1450,2065,2054.67,0.54,0,-9580,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1191,-5.92,0.72,12,0.04,-346.00,2843.00,3380,20240304,-39.35,1772,20241209,15.69,2340,-12.39,20250225,1980,3.54,20250203,3335,-38.53,20240314,1772,15.69,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,110503,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2060,-5,5,-0.24,30859235,15030,24.67,2045,2065,2045,2680,1450,2065,2053.18,0.54,0,-8957,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1197,-5.95,0.72,12,0.03,-346.00,2843.00,3380,20240304,-39.05,1772,20241209,16.25,2340,-11.97,20250225,1980,4.04,20250203,3335,-38.23,20240314,1772,16.25,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,100504,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2060,-5,5,-0.24,20447440,9951,16.33,2045,2065,2045,2680,1450,2065,2054.81,0.54,0,-6774,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1197,-5.95,0.72,12,0.02,-346.00,2843.00,3380,20240304,-39.05,1772,20241209,16.25,2340,-11.97,20250225,1980,4.04,20250203,3335,-38.23,20240314,1772,16.25,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N +20250314,090505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,0,3,0.00,1492870,730,1.20,2045,2065,2045,2680,1450,2065,2045.03,0.54,0,27,2121,2092,2066,2037,2011,2080,2025,291,615,500,1440,5,1,58115438,1200,-5.97,0.73,12,0.00,-346.00,2843.00,3380,20240304,-38.91,1772,20241209,16.53,2340,-11.75,20250225,1980,4.29,20250203,3335,-38.08,20240314,1772,16.53,20241209,2.19,N,043610,500,290 억,,316414,N,N,445,N,00,N 20250313,160500,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-20,5,-0.96,125597016,60913,156.35,2075,2095,2040,2710,1460,2085,2061.85,0.55,0,-24111,2115,2100,2080,2065,2045,2107,2072,291,625,500,1450,5,1,58115438,1200,8.68,0.67,12,0.10,238.00,3088.00,3380,20240304,-38.91,1772,20241209,16.53,2340,-11.75,20250225,1980,4.29,20250203,3335,-38.08,20240314,1772,16.53,20241209,2.18,N,043610,500,290 억,,321210,N,N,445,N,00,N 20250313,150501,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2055,-30,5,-1.44,103189821,50000,128.34,2075,2095,2045,2710,1460,2085,2063.80,0.55,0,-19545,2115,2100,2080,2065,2045,2107,2072,291,625,500,1450,5,1,58115438,1194,8.63,0.67,12,0.09,238.00,3088.00,3380,20240304,-39.20,1772,20241209,15.97,2340,-12.18,20250225,1980,3.79,20250203,3335,-38.38,20240314,1772,15.97,20241209,2.18,N,043610,500,290 억,,321210,N,N,633,N,00,N 20250313,140500,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-20,5,-0.96,92510221,44785,114.95,2075,2095,2050,2710,1460,2085,2065.65,0.55,0,-15176,2115,2100,2080,2065,2045,2107,2072,291,625,500,1450,5,1,58115438,1200,8.68,0.67,12,0.08,238.00,3088.00,3380,20240304,-38.91,1772,20241209,16.53,2340,-11.75,20250225,1980,4.29,20250203,3335,-38.08,20240314,1772,16.53,20241209,2.18,N,043610,500,290 억,,321210,N,N,633,N,00,N diff --git a/043650/price/prices-20250301.csv b/043650/price/prices-20250301.csv index f0095a06babc..5ac656e59404 100644 --- a/043650/price/prices-20250301.csv +++ b/043650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4525,-30,5,-0.66,131296010,28811,403.63,4620,4720,4500,5920,3190,4555,4557.15,0.81,0,-2813,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,808,-20.76,0.35,12,0.16,-218.00,13077.00,8170,20240617,-44.61,4110,20241210,10.10,4970,-8.95,20250214,4270,5.97,20250203,8170,-44.61,20240617,4110,10.10,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,150506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-15,5,-0.33,86352170,18858,264.19,4620,4720,4530,5920,3190,4555,4579.07,0.81,0,-2726,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,811,-20.83,0.35,12,0.11,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,140503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,0,3,0.00,72238635,15753,220.69,4620,4720,4530,5920,3190,4555,4585.71,0.81,0,-2483,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,813,-20.89,0.35,12,0.09,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,130503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,-10,5,-0.22,69362240,15121,211.84,4620,4720,4530,5920,3190,4555,4587.15,0.81,0,-2485,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,812,-20.85,0.35,12,0.08,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,120505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,0,3,0.00,66893400,14578,204.23,4620,4720,4530,5920,3190,4555,4588.65,0.81,0,-2485,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,813,-20.89,0.35,12,0.08,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,110503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,-5,5,-0.11,63547765,13843,193.93,4620,4720,4530,5920,3190,4555,4590.61,0.81,0,-2530,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,813,-20.87,0.35,12,0.08,-218.00,13077.00,8170,20240617,-44.31,4110,20241210,10.71,4970,-8.45,20250214,4270,6.56,20250203,8170,-44.31,20240617,4110,10.71,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,100504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4535,-20,5,-0.44,52901400,11496,161.05,4620,4720,4535,5920,3190,4555,4601.72,0.81,0,-2816,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,810,-20.80,0.35,12,0.06,-218.00,13077.00,8170,20240617,-44.49,4110,20241210,10.34,4970,-8.75,20250214,4270,6.21,20250203,8170,-44.49,20240617,4110,10.34,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N +20250314,090505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,30,2,0.66,32079440,6928,97.06,4620,4720,4555,5920,3190,4555,4630.40,0.81,0,-1813,4645,4600,4565,4520,4485,4582,4502,89,1365,500,3000,5,1,17858304,819,-21.03,0.35,12,0.04,-218.00,13077.00,8170,20240617,-43.88,4110,20241210,11.56,4970,-7.75,20250214,4270,7.38,20250203,8170,-43.88,20240617,4110,11.56,20241210,1.55,N,043650,500,89 억,,144659,N,N,0,N,00,N 20250313,160500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,5,2,0.11,32457650,7138,31.89,4560,4610,4530,5910,3185,4550,4547.16,0.78,0,-2167,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,813,-20.89,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N 20250313,150501,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-10,5,-0.22,31738055,6980,31.18,4560,4610,4530,5910,3185,4550,4547.00,0.78,0,-2082,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,811,-20.83,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N 20250313,140500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,-5,5,-0.11,26638290,5857,26.17,4560,4610,4530,5910,3185,4550,4548.11,0.78,0,-2030,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,812,-20.85,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N diff --git a/043710/price/prices-20250301.csv b/043710/price/prices-20250301.csv index e1015dba8e2b..2f47f68c0980 100644 --- a/043710/price/prices-20250301.csv +++ b/043710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,24,2,4.14,13646470,22820,67.98,571,607,571,754,406,580,597.86,0.15,0,-32,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,523,-9.15,1.13,12,0.03,-66.00,536.00,852,20240911,-29.11,488,20241210,23.77,744,-18.82,20250110,561,7.66,20250313,852,-29.11,20240911,488,23.77,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,13,2,2.24,10090138,16896,50.33,571,607,571,754,406,580,597.19,0.15,0,-34,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,513,-8.98,1.11,12,0.02,-66.00,536.00,852,20240911,-30.40,488,20241210,21.52,744,-20.30,20250110,561,5.70,20250313,852,-30.40,20240911,488,21.52,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,22,2,3.79,7670326,12831,38.22,571,607,571,754,406,580,597.80,0.15,0,-52,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,521,-9.12,1.12,12,0.01,-66.00,536.00,852,20240911,-29.34,488,20241210,23.36,744,-19.09,20250110,561,7.31,20250313,852,-29.34,20240911,488,23.36,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,16,2,2.76,7055010,11799,35.15,571,607,571,754,406,580,597.93,0.15,0,-114,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,516,-9.03,1.11,12,0.01,-66.00,536.00,852,20240911,-30.05,488,20241210,22.13,744,-19.89,20250110,561,6.24,20250313,852,-30.05,20240911,488,22.13,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,22,2,3.79,6665130,11144,33.20,571,607,571,754,406,580,598.09,0.15,0,-242,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,521,-9.12,1.12,12,0.01,-66.00,536.00,852,20240911,-29.34,488,20241210,23.36,744,-19.09,20250110,561,7.31,20250313,852,-29.34,20240911,488,23.36,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,21,2,3.62,3666569,6165,18.36,571,603,571,754,406,580,594.74,0.15,0,-235,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,520,-9.11,1.12,12,0.01,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,561,7.13,20250313,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,15,2,2.59,1450470,2472,7.36,571,603,571,754,406,580,586.76,0.15,0,-235,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,515,-9.02,1.11,12,0.00,-66.00,536.00,852,20240911,-30.16,488,20241210,21.93,744,-20.03,20250110,561,6.06,20250313,852,-30.16,20240911,488,21.93,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N +20250314,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,23,2,3.97,166985,280,0.83,571,603,571,754,406,580,596.38,0.15,0,-19,614,597,579,562,544,605,570,433,174,500,390,1,1,86562510,522,-9.14,1.12,12,0.00,-66.00,536.00,852,20240911,-29.23,488,20241210,23.57,744,-18.95,20250110,561,7.49,20250313,852,-29.23,20240911,488,23.57,20241210,0.00,N,043710,500,432 억,,130057,N,N,0,N,00,N 20250313,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,17,2,3.02,19702804,33571,116.56,561,596,561,731,395,563,586.90,0.14,0,-1104,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,502,-8.79,1.08,12,0.04,-66.00,536.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,561,3.39,20250313,852,-31.92,20240911,488,18.85,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N 20250313,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,17,2,3.02,18796420,32008,111.13,561,596,561,731,395,563,587.24,0.14,0,-1050,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,502,-8.79,1.08,12,0.04,-66.00,536.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,561,3.39,20250313,852,-31.92,20240911,488,18.85,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N 20250313,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,21,2,3.73,15906401,27035,93.87,561,596,561,731,395,563,588.36,0.14,0,-1279,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,506,-8.85,1.09,12,0.03,-66.00,536.00,852,20240911,-31.46,488,20241210,19.67,744,-21.51,20250110,561,4.10,20250313,852,-31.46,20240911,488,19.67,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N diff --git a/043910/price/prices-20250301.csv b/043910/price/prices-20250301.csv index f616a4393129..c70b4b6eb747 100644 --- a/043910/price/prices-20250301.csv +++ b/043910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160504,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,564,-1,5,-0.18,41808136,74056,36.59,559,567,559,734,396,565,564.55,1.28,0,6976,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,640,11.28,0.68,12,0.07,50.00,831.00,1016,20240524,-44.49,509,20241209,10.81,641,-12.01,20250113,554,1.81,20250313,1118,-49.55,20240524,509,10.81,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,150507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,563,-2,5,-0.35,35976370,63708,31.48,559,567,559,734,396,565,564.71,1.28,0,9015,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,638,11.26,0.68,12,0.06,50.00,831.00,1016,20240524,-44.59,509,20241209,10.61,641,-12.17,20250113,554,1.62,20250313,1118,-49.64,20240524,509,10.61,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,140503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,564,-1,5,-0.18,34664818,61382,30.33,559,567,559,734,396,565,564.74,1.28,0,9362,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,640,11.28,0.68,12,0.05,50.00,831.00,1016,20240524,-44.49,509,20241209,10.81,641,-12.01,20250113,554,1.81,20250313,1118,-49.55,20240524,509,10.81,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,130503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,0,3,0.00,32078440,56797,28.06,559,567,559,734,396,565,564.79,1.28,0,8900,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,641,11.30,0.68,12,0.05,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,120505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,566,1,2,0.18,31210264,55262,27.30,559,567,559,734,396,565,564.77,1.28,0,8911,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,642,11.32,0.68,12,0.05,50.00,831.00,1016,20240524,-44.29,509,20241209,11.20,641,-11.70,20250113,554,2.17,20250313,1118,-49.37,20240524,509,11.20,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,110503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,2,2,0.35,21027989,37248,18.40,559,567,559,734,396,565,564.54,1.28,0,8914,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,643,11.34,0.68,12,0.03,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,554,2.35,20250313,1118,-49.28,20240524,509,11.39,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,100505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,2,2,0.35,15039266,26673,13.18,559,567,559,734,396,565,563.84,1.28,0,9024,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,643,11.34,0.68,12,0.02,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,554,2.35,20250313,1118,-49.28,20240524,509,11.39,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N +20250314,090506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,566,1,2,0.18,7260476,12881,6.36,559,566,559,734,396,565,563.66,1.28,0,8638,579,572,563,556,547,567,551,567,169,500,380,1,1,113391457,642,11.32,0.68,12,0.01,50.00,831.00,1016,20240524,-44.29,509,20241209,11.20,641,-11.70,20250113,554,2.17,20250313,1118,-49.37,20240524,509,11.20,20241209,1.57,N,043910,500,566 억,,1452929,N,N,0,N,00,N 20250313,160501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,114145612,202392,100.74,569,570,554,738,398,568,563.98,1.19,0,26564,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.18,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N 20250313,150501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,113711727,201624,100.36,569,570,554,738,398,568,563.98,1.19,0,26672,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.18,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N 20250313,140501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,106224642,188353,93.75,569,570,554,738,398,568,563.97,1.19,0,28214,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.17,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N diff --git a/044060/price/prices-20250301.csv b/044060/price/prices-20250301.csv index e1c558883d3e..5d54ab2d5bb8 100644 --- a/044060/price/prices-20250301.csv +++ b/044060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,150507,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,140503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,130503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,120506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,110504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,100505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250314,090506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240304,0.00,732,20240304,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240314,732,0.00,20240314,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250313,160501,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240229,0.00,732,20240229,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240313,732,0.00,20240313,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250313,150502,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240229,0.00,732,20240229,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240313,732,0.00,20240313,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250313,140501,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240229,0.00,732,20240229,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240313,732,0.00,20240313,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250301.csv b/044180/price/prices-20250301.csv index 95bfdb401246..13cecbc0600c 100644 --- a/044180/price/prices-20250301.csv +++ b/044180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,443,18,2,4.24,19665129,45218,33.35,425,446,425,552,298,425,434.90,1.24,0,-3610,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,118,-3.08,0.36,12,0.17,-144.00,1219.00,898,20240306,-50.67,382,20241205,15.97,698,-36.53,20250102,419,5.73,20250211,898,-50.67,20241216,382,15.97,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,150507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,445,20,2,4.71,19291828,44375,32.73,425,446,425,552,298,425,434.75,1.24,0,-3524,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,119,-3.09,0.37,12,0.17,-144.00,1219.00,898,20240306,-50.45,382,20241205,16.49,698,-36.25,20250102,419,6.21,20250211,898,-50.45,20241216,382,16.49,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,432,7,2,1.65,11958629,27728,20.45,425,442,425,552,298,425,431.28,1.24,0,-2693,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,115,-3.00,0.35,12,0.10,-144.00,1219.00,898,20240306,-51.89,382,20241205,13.09,698,-38.11,20250102,419,3.10,20250211,898,-51.89,20241216,382,13.09,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,130504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,8,2,1.88,9025237,20992,15.48,425,442,425,552,298,425,429.94,1.24,0,-3234,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,116,-3.01,0.36,12,0.08,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,419,3.34,20250211,898,-51.78,20241216,382,13.35,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,120506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,8,2,1.88,9017016,20973,15.47,425,442,425,552,298,425,429.93,1.24,0,-3234,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,116,-3.01,0.36,12,0.08,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,419,3.34,20250211,898,-51.78,20241216,382,13.35,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,110504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,430,5,2,1.18,8205569,19097,14.09,425,442,425,552,298,425,429.68,1.24,0,-2374,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,115,-2.99,0.35,12,0.07,-144.00,1219.00,898,20240306,-52.12,382,20241205,12.57,698,-38.40,20250102,419,2.63,20250211,898,-52.12,20241216,382,12.57,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,100505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,8,2,1.88,8103955,18860,13.91,425,442,425,552,298,425,429.69,1.24,0,-2386,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,116,-3.01,0.36,12,0.07,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,419,3.34,20250211,898,-51.78,20241216,382,13.35,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N +20250314,090506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,428,3,2,0.71,6945036,16172,11.93,425,442,425,552,298,425,429.45,1.24,0,-4410,470,447,436,413,402,442,408,134,127,500,260,1,1,26717799,114,-2.97,0.35,12,0.06,-144.00,1219.00,898,20240306,-52.34,382,20241205,12.04,698,-38.68,20250102,419,2.15,20250211,898,-52.34,20241216,382,12.04,20241205,0.00,N,044180,500,133 억,,330911,N,N,0,N,00,N 20250313,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-10,5,-2.30,59470916,135581,193.28,449,459,425,565,305,435,438.64,1.06,0,-5941,454,444,439,429,424,442,427,134,130,500,260,1,1,26717799,114,-2.95,0.35,12,0.51,-144.00,1219.00,898,20240306,-52.67,382,20241205,11.26,698,-39.11,20250102,419,1.43,20250211,898,-52.67,20241216,382,11.26,20241205,0.00,N,044180,500,133 억,,284452,N,N,0,N,00,N 20250313,150502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,430,-5,5,-1.15,56672137,129049,183.97,449,459,430,565,305,435,439.15,1.06,0,-5225,454,444,439,429,424,442,427,134,130,500,260,1,1,26717799,115,-2.99,0.35,12,0.48,-144.00,1219.00,898,20240306,-52.12,382,20241205,12.57,698,-38.40,20250102,419,2.63,20250211,898,-52.12,20241216,382,12.57,20241205,0.00,N,044180,500,133 억,,284452,N,N,0,N,00,N 20250313,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,-2,5,-0.46,39222096,88875,126.70,449,459,432,565,305,435,441.32,1.06,0,-1198,454,444,439,429,424,442,427,134,130,500,260,1,1,26717799,116,-3.01,0.36,12,0.33,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,419,3.34,20250211,898,-51.78,20241216,382,13.35,20241205,0.00,N,044180,500,133 억,,284452,N,N,0,N,00,N diff --git a/044340/price/prices-20250301.csv b/044340/price/prices-20250301.csv index 30f3d9e06c7f..4a2ce35c001e 100644 --- a/044340/price/prices-20250301.csv +++ b/044340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-50,5,-0.84,434027955,74444,26.94,5860,5950,5720,7740,4180,5960,5830.03,0.69,0,8839,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1056,10.55,0.43,12,0.42,560.00,13652.00,9800,20240329,-39.69,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9800,-39.69,20240329,4450,32.81,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-70,5,-1.17,408395640,70096,25.37,5860,5950,5720,7740,4180,5960,5826.23,0.69,0,8295,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1053,10.52,0.43,12,0.39,560.00,13652.00,9800,20240329,-39.90,4450,20241209,32.36,8840,-33.37,20250114,4600,28.04,20250102,9800,-39.90,20240329,4450,32.36,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-110,5,-1.85,389197460,66836,24.19,5860,5950,5720,7740,4180,5960,5823.17,0.69,0,8826,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1046,10.45,0.43,12,0.37,560.00,13652.00,9800,20240329,-40.31,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-110,5,-1.85,373614240,64174,23.23,5860,5950,5720,7740,4180,5960,5821.89,0.69,0,8651,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1046,10.45,0.43,12,0.36,560.00,13652.00,9800,20240329,-40.31,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-110,5,-1.85,355377845,61052,22.10,5860,5950,5720,7740,4180,5960,5820.90,0.69,0,9041,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1046,10.45,0.43,12,0.34,560.00,13652.00,9800,20240329,-40.31,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-120,5,-2.01,329647165,56628,20.50,5860,5950,5720,7740,4180,5960,5821.28,0.69,0,9275,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1044,10.43,0.43,12,0.32,560.00,13652.00,9800,20240329,-40.41,4450,20241209,31.24,8840,-33.94,20250114,4600,26.96,20250102,9800,-40.41,20240329,4450,31.24,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-90,5,-1.51,263715625,45361,16.42,5860,5950,5720,7740,4180,5960,5813.71,0.69,0,9254,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1049,10.48,0.43,12,0.25,560.00,13652.00,9800,20240329,-40.10,4450,20241209,31.91,8840,-33.60,20250114,4600,27.61,20250102,9800,-40.10,20240329,4450,31.91,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N +20250314,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-70,5,-1.17,37942610,6498,2.35,5860,5910,5780,7740,4180,5960,5839.12,0.69,0,390,7066,6512,6236,5682,5406,6375,5545,89,1780,500,4170,10,1,17873425,1053,10.52,0.43,12,0.04,560.00,13652.00,9800,20240329,-39.90,4450,20241209,32.36,8840,-33.37,20250114,4600,28.04,20250102,9800,-39.90,20240329,4450,32.36,20241209,0.97,N,044340,500,89 억,,123045,N,N,0,N,00,N 20250313,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-550,5,-8.45,1743959205,274493,146.10,6650,6790,5960,8460,4560,6510,6353.45,0.78,0,-28597,6723,6616,6483,6376,6243,6670,6430,89,1950,500,4550,10,1,17873425,1065,10.64,0.44,12,1.54,560.00,13652.00,9800,20240329,-39.18,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9800,-39.18,20240329,4450,33.93,20241209,0.95,N,044340,500,89 억,,140279,N,N,0,N,00,N 20250313,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-450,5,-6.91,1606815305,251606,133.92,6650,6790,6040,8460,4560,6510,6386.24,0.78,0,-25573,6723,6616,6483,6376,6243,6670,6430,89,1950,500,4550,10,1,17873425,1083,10.82,0.44,12,1.41,560.00,13652.00,9800,20240329,-38.16,4450,20241209,36.18,8840,-31.45,20250114,4600,31.74,20250102,9800,-38.16,20240329,4450,36.18,20241209,0.95,N,044340,500,89 억,,140279,N,N,0,N,00,N 20250313,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-360,5,-5.53,1510730665,235791,125.50,6650,6790,6060,8460,4560,6510,6407.08,0.78,0,-27041,6723,6616,6483,6376,6243,6670,6430,89,1950,500,4550,10,1,17873425,1099,10.98,0.45,12,1.32,560.00,13652.00,9800,20240329,-37.24,4450,20241209,38.20,8840,-30.43,20250114,4600,33.70,20250102,9800,-37.24,20240329,4450,38.20,20241209,0.95,N,044340,500,89 억,,140279,N,N,0,N,00,N diff --git a/044380/price/prices-20250301.csv b/044380/price/prices-20250301.csv index 25359d42d03c..8058e1fbf212 100644 --- a/044380/price/prices-20250301.csv +++ b/044380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160505,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,10875869,31684,68.85,341,345,340,445,241,343,343.26,0.96,0,1626,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.05,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,6,N,00,N +20250314,150508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,7859917,22922,49.81,341,345,340,445,241,343,342.90,0.96,0,2306,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.03,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,140504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,7305144,21300,46.29,341,345,340,445,241,343,342.96,0.96,0,3335,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.03,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,130504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,2,2,0.58,6836759,19931,43.31,341,345,340,445,241,343,343.02,0.96,0,4101,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,229,-4.60,0.51,12,0.03,-75.00,676.00,604,20240312,-42.88,271,20241209,27.31,540,-36.11,20250110,302,14.24,20250102,540,-36.11,20250110,271,27.31,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,120507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,0,3,0.00,5286570,15413,33.49,341,345,340,445,241,343,342.99,0.96,0,3668,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,228,-4.57,0.51,12,0.02,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,540,-36.48,20250110,271,26.57,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,110505,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,4959741,14458,31.42,341,345,340,445,241,343,343.04,0.96,0,3671,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.02,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,100506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,0,3,0.00,4463306,13010,28.27,341,345,340,445,241,343,343.07,0.96,0,4497,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,228,-4.57,0.51,12,0.02,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,540,-36.48,20250110,271,26.57,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N +20250314,090507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,341,-2,5,-0.58,298838,878,1.91,341,341,340,445,241,343,340.36,0.96,0,-30,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,226,-4.55,0.50,12,0.00,-75.00,676.00,604,20240312,-43.54,271,20241209,25.83,540,-36.85,20250110,302,12.91,20250102,540,-36.85,20250110,271,25.83,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N 20250313,160502,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,2,2,0.59,15756765,46016,123.27,343,346,340,443,239,341,342.42,0.89,0,-5947,349,344,342,337,335,344,337,133,102,200,240,1,1,66403852,228,-4.57,0.51,12,0.07,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,540,-36.48,20250110,271,26.57,20241209,0.00,N,044380,200,132 억,,590684,N,N,4,N,00,N 20250313,150503,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,1,2,0.29,15225125,44465,119.12,343,346,340,443,239,341,342.41,0.89,0,-5516,349,344,342,337,335,344,337,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.07,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,590684,N,N,23,N,00,N 20250313,140502,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,1,2,0.29,10434166,30462,81.60,343,346,340,443,239,341,342.53,0.89,0,-4582,349,344,342,337,335,344,337,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.05,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,590684,N,N,23,N,00,N diff --git a/044450/price/prices-20250301.csv b/044450/price/prices-20250301.csv index c573aee3888b..47a6725e6416 100644 --- a/044450/price/prices-20250301.csv +++ b/044450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160505,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8730,20,2,0.23,257903980,29645,57.61,8780,8780,8650,11320,6100,8710,8699.62,6.70,0,-1294,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2015,11.83,0.48,12,0.13,738.00,18370.00,9770,20240927,-10.64,7730,20240416,12.94,9380,-6.93,20250306,8240,5.95,20250123,9770,-10.64,20240927,7730,12.94,20240416,0.80,N,044450,500,115 억,,1546094,N,N,159,N,00,N +20250314,150508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8700,-10,5,-0.11,230020720,26448,51.39,8780,8780,8650,11320,6100,8710,8697.09,6.70,0,-900,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.11,738.00,18370.00,9770,20240927,-10.95,7730,20240416,12.55,9380,-7.25,20250306,8240,5.58,20250123,9770,-10.95,20240927,7730,12.55,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,140504,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8680,-30,5,-0.34,200022665,22988,44.67,8780,8780,8650,11320,6100,8710,8701.18,6.70,0,-2073,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2004,11.76,0.47,12,0.10,738.00,18370.00,9770,20240927,-11.16,7730,20240416,12.29,9380,-7.46,20250306,8240,5.34,20250123,9770,-11.16,20240927,7730,12.29,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,130505,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8700,-10,5,-0.11,132210460,15166,29.47,8780,8780,8690,11320,6100,8710,8717.56,6.70,0,-2527,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.07,738.00,18370.00,9770,20240927,-10.95,7730,20240416,12.55,9380,-7.25,20250306,8240,5.58,20250123,9770,-10.95,20240927,7730,12.55,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,120507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8710,0,3,0.00,100110950,11478,22.30,8780,8780,8700,11320,6100,8710,8721.99,6.70,0,-2126,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2011,11.80,0.47,12,0.05,738.00,18370.00,9770,20240927,-10.85,7730,20240416,12.68,9380,-7.14,20250306,8240,5.70,20250123,9770,-10.85,20240927,7730,12.68,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,110505,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8710,0,3,0.00,80604370,9239,17.95,8780,8780,8700,11320,6100,8710,8724.36,6.70,0,-766,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2011,11.80,0.47,12,0.04,738.00,18370.00,9770,20240927,-10.85,7730,20240416,12.68,9380,-7.14,20250306,8240,5.70,20250123,9770,-10.85,20240927,7730,12.68,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,100506,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8720,10,2,0.11,57071610,6537,12.70,8780,8780,8700,11320,6100,8710,8730.55,6.70,0,644,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2013,11.82,0.47,12,0.03,738.00,18370.00,9770,20240927,-10.75,7730,20240416,12.81,9380,-7.04,20250306,8240,5.83,20250123,9770,-10.75,20240927,7730,12.81,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N +20250314,090507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8750,40,2,0.46,1297000,148,0.29,8780,8780,8750,11320,6100,8710,8763.51,6.70,0,-7,8976,8842,8766,8632,8556,8805,8595,116,2610,500,6610,10,1,23085880,2020,11.86,0.48,12,0.00,738.00,18370.00,9770,20240927,-10.44,7730,20240416,13.20,9380,-6.72,20250306,8240,6.19,20250123,9770,-10.44,20240927,7730,13.20,20240416,0.80,N,044450,500,115 억,,1546094,N,N,83,N,00,N 20250313,160502,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8710,-150,5,-1.69,450404190,51424,155.46,8900,8900,8690,11510,6210,8860,8758.64,6.58,0,-3524,8946,8902,8846,8802,8746,8910,8810,116,2650,500,6730,10,1,23085880,2011,11.80,0.47,12,0.22,738.00,18370.00,9770,20240927,-10.85,7730,20240416,12.68,9380,-7.14,20250306,8240,5.70,20250123,9770,-10.85,20240927,7730,12.68,20240416,0.93,N,044450,500,115 억,,1517906,N,N,83,N,00,N 20250313,150503,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8750,-110,5,-1.24,432282790,49347,149.18,8900,8900,8690,11510,6210,8860,8760.06,6.58,0,-2836,8946,8902,8846,8802,8746,8910,8810,116,2650,500,6730,10,1,23085880,2020,11.86,0.48,12,0.21,738.00,18370.00,9770,20240927,-10.44,7730,20240416,13.20,9380,-6.72,20250306,8240,6.19,20250123,9770,-10.44,20240927,7730,13.20,20240416,0.93,N,044450,500,115 억,,1517906,N,N,0,N,00,N 20250313,140502,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8800,-60,5,-0.68,248274615,28225,85.33,8900,8900,8720,11510,6210,8860,8796.27,6.58,0,-12620,8946,8902,8846,8802,8746,8910,8810,116,2650,500,6730,10,1,23085880,2032,11.92,0.48,12,0.12,738.00,18370.00,9770,20240927,-9.93,7730,20240416,13.84,9380,-6.18,20250306,8240,6.80,20250123,9770,-9.93,20240927,7730,13.84,20240416,0.93,N,044450,500,115 억,,1517906,N,N,0,N,00,N diff --git a/044480/price/prices-20250301.csv b/044480/price/prices-20250301.csv index 7d92394f5490..b0806ec9036f 100644 --- a/044480/price/prices-20250301.csv +++ b/044480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,-3,5,-0.64,103790228,225552,11.24,466,475,453,605,327,466,460.16,0.38,0,18294,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,188,-1.12,0.91,12,0.55,-415.00,510.00,1730,20240520,-73.24,430,20250311,7.67,634,-26.97,20250226,430,7.67,20250311,1730,-73.24,20240520,430,7.67,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-10,5,-2.15,100638494,218724,10.90,466,475,453,605,327,466,460.12,0.38,0,22083,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,185,-1.10,0.89,12,0.54,-415.00,510.00,1730,20240520,-73.64,430,20250311,6.05,634,-28.08,20250226,430,6.05,20250311,1730,-73.64,20240520,430,6.05,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-11,5,-2.36,88570129,192434,9.59,466,475,453,605,327,466,460.26,0.38,0,22267,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,185,-1.10,0.89,12,0.47,-415.00,510.00,1730,20240520,-73.70,430,20250311,5.81,634,-28.23,20250226,430,5.81,20250311,1730,-73.70,20240520,430,5.81,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-5,5,-1.07,81446034,176810,8.81,466,475,453,605,327,466,460.64,0.38,0,25810,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,187,-1.11,0.90,12,0.43,-415.00,510.00,1730,20240520,-73.35,430,20250311,7.21,634,-27.29,20250226,430,7.21,20250311,1730,-73.35,20240520,430,7.21,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,-6,5,-1.29,78901463,171261,8.53,466,475,453,605,327,466,460.71,0.38,0,27933,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,187,-1.11,0.90,12,0.42,-415.00,510.00,1730,20240520,-73.41,430,20250311,6.98,634,-27.44,20250226,430,6.98,20250311,1730,-73.41,20240520,430,6.98,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,110505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,-6,5,-1.29,51671761,111623,5.56,466,475,458,605,327,466,462.91,0.38,0,15154,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,187,-1.11,0.90,12,0.27,-415.00,510.00,1730,20240520,-73.41,430,20250311,6.98,634,-27.44,20250226,430,6.98,20250311,1730,-73.41,20240520,430,6.98,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,100507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-5,5,-1.07,40451937,87246,4.35,466,475,458,605,327,466,463.65,0.38,0,15213,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,187,-1.11,0.90,12,0.21,-415.00,510.00,1730,20240520,-73.35,430,20250311,7.21,634,-27.29,20250226,430,7.21,20250311,1730,-73.35,20240520,430,7.21,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N +20250314,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,468,2,2,0.43,12289543,26142,1.30,466,475,466,605,327,466,470.11,0.38,0,612,544,505,477,438,410,524,457,203,139,500,270,1,1,40663728,190,-1.13,0.92,12,0.06,-415.00,510.00,1730,20240520,-72.95,430,20250311,8.84,634,-26.18,20250226,430,8.84,20250311,1730,-72.95,20240520,430,8.84,20250311,0.00,N,044480,500,203 억,,152996,N,N,0,N,00,N 20250313,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,466,23,2,5.19,972568203,2005130,3187.50,449,516,449,575,311,443,485.05,0.23,0,34808,454,448,445,439,436,447,438,203,132,500,260,1,1,40663728,189,-1.12,0.91,12,4.93,-415.00,510.00,1730,20240520,-73.06,430,20250311,8.37,634,-26.50,20250226,430,8.37,20250311,1730,-73.06,20240520,430,8.37,20250311,0.00,N,044480,500,203 억,,93920,N,N,0,N,00,N 20250313,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,465,22,2,4.97,964405621,1987614,3159.66,449,516,449,575,311,443,485.21,0.23,0,35174,454,448,445,439,436,447,438,203,132,500,260,1,1,40663728,189,-1.12,0.91,12,4.89,-415.00,510.00,1730,20240520,-73.12,430,20250311,8.14,634,-26.66,20250226,430,8.14,20250311,1730,-73.12,20240520,430,8.14,20250311,0.00,N,044480,500,203 억,,93920,N,N,0,N,00,N 20250313,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,28,2,6.32,941502742,1938556,3081.67,449,516,449,575,311,443,485.67,0.23,0,27295,454,448,445,439,436,447,438,203,132,500,260,1,1,40663728,192,-1.13,0.92,12,4.77,-415.00,510.00,1730,20240520,-72.77,430,20250311,9.53,634,-25.71,20250226,430,9.53,20250311,1730,-72.77,20240520,430,9.53,20250311,0.00,N,044480,500,203 억,,93920,N,N,0,N,00,N diff --git a/044490/price/prices-20250301.csv b/044490/price/prices-20250301.csv index 19129e3b7cf7..8a2aad134ce4 100644 --- a/044490/price/prices-20250301.csv +++ b/044490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15850,550,2,3.59,2788703220,178662,64.88,15000,15850,14980,19890,10710,15300,15608.60,3.16,0,4114,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3171,9.29,0.62,12,0.89,1707.00,25612.00,23850,20240429,-33.54,9190,20241209,72.47,15850,0.00,20250314,11220,41.27,20250113,23850,-33.54,20240429,9190,72.47,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,510,2,3.33,2612520510,167533,60.83,15000,15840,14980,19890,10710,15300,15594.07,3.16,0,5887,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3163,9.26,0.62,12,0.84,1707.00,25612.00,23850,20240429,-33.71,9190,20241209,72.03,15840,-0.19,20250314,11220,40.91,20250113,23850,-33.71,20240429,9190,72.03,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,140505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15750,450,2,2.94,2222833020,142843,51.87,15000,15800,14980,19890,10710,15300,15561.37,3.16,0,9884,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3151,9.23,0.61,12,0.71,1707.00,25612.00,23850,20240429,-33.96,9190,20241209,71.38,15800,-0.32,20250314,11220,40.37,20250113,23850,-33.96,20240429,9190,71.38,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,130505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15630,330,2,2.16,1696868240,109347,39.71,15000,15690,14980,19890,10710,15300,15518.20,3.16,0,-23,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3127,9.16,0.61,12,0.55,1707.00,25612.00,23850,20240429,-34.47,9190,20241209,70.08,15690,-0.38,20250314,11220,39.30,20250113,23850,-34.47,20240429,9190,70.08,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,120507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15630,330,2,2.16,1542830985,99481,36.12,15000,15690,14980,19890,10710,15300,15508.80,3.16,0,782,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3127,9.16,0.61,12,0.50,1707.00,25612.00,23850,20240429,-34.47,9190,20241209,70.08,15690,-0.38,20250314,11220,39.30,20250113,23850,-34.47,20240429,9190,70.08,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15570,270,2,1.76,1216247490,78612,28.55,15000,15690,14980,19890,10710,15300,15471.52,3.16,0,1585,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3115,9.12,0.61,12,0.39,1707.00,25612.00,23850,20240429,-34.72,9190,20241209,69.42,15690,-0.76,20250314,11220,38.77,20250113,23850,-34.72,20240429,9190,69.42,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,100507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15390,90,2,0.59,911238965,59018,21.43,15000,15690,14980,19890,10710,15300,15440.02,3.16,0,5735,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3079,9.02,0.60,12,0.29,1707.00,25612.00,23850,20240429,-35.47,9190,20241209,67.46,15690,-1.91,20250314,11220,37.17,20250113,23850,-35.47,20240429,9190,67.46,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N +20250314,090508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15330,30,2,0.20,185173950,12232,4.44,15000,15350,14980,19890,10710,15300,15138.49,3.16,0,2540,15946,15622,15106,14782,14266,15785,14945,100,4590,500,10400,10,1,20007381,3067,8.98,0.60,12,0.06,1707.00,25612.00,23850,20240429,-35.72,9190,20241209,66.81,15430,-0.65,20250313,11220,36.63,20250113,23850,-35.72,20240429,9190,66.81,20241209,0.94,N,044490,500,100 억,,632870,N,N,0,N,00,N 20250313,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15300,710,2,4.87,4160379990,274280,285.40,14590,15430,14590,18960,10220,14590,15168.35,3.03,0,15980,15063,14826,14353,14116,13643,14945,14235,100,4370,500,9920,10,1,20007381,3061,8.96,0.60,12,1.37,1707.00,25612.00,23850,20240429,-35.85,9190,20241209,66.49,15430,-0.84,20250313,11220,36.36,20250113,23850,-35.85,20240429,9190,66.49,20241209,0.95,N,044490,500,100 억,,607014,N,N,0,N,00,N 20250313,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15260,670,2,4.59,4066712610,268147,279.02,14590,15430,14590,18960,10220,14590,15165.98,3.03,0,15514,15063,14826,14353,14116,13643,14945,14235,100,4370,500,9920,10,1,20007381,3053,8.94,0.60,12,1.34,1707.00,25612.00,23850,20240429,-36.02,9190,20241209,66.05,15430,-1.10,20250313,11220,36.01,20250113,23850,-36.02,20240429,9190,66.05,20241209,0.95,N,044490,500,100 억,,607014,N,N,0,N,00,N 20250313,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15290,700,2,4.80,3945029545,260186,270.74,14590,15430,14590,18960,10220,14590,15162.34,3.03,0,14374,15063,14826,14353,14116,13643,14945,14235,100,4370,500,9920,10,1,20007381,3059,8.96,0.60,12,1.30,1707.00,25612.00,23850,20240429,-35.89,9190,20241209,66.38,15430,-0.91,20250313,11220,36.27,20250113,23850,-35.89,20240429,9190,66.38,20241209,0.95,N,044490,500,100 억,,607014,N,N,0,N,00,N diff --git a/044780/price/prices-20250301.csv b/044780/price/prices-20250301.csv index 1a892ea5000b..f9c8e3d94093 100644 --- a/044780/price/prices-20250301.csv +++ b/044780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,9,2,0.85,11026760,10285,30.30,1064,1091,1054,1383,745,1064,1072.12,2.55,0,1798,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,199,10.42,0.33,12,0.06,103.00,3278.00,1681,20240304,-36.17,992,20241209,8.17,1575,-31.87,20250121,1043,2.88,20250311,1660,-35.36,20240322,992,8.17,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,150509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,26,2,2.44,10155915,9476,27.92,1064,1091,1054,1383,745,1064,1071.75,2.55,0,1772,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,202,10.58,0.33,12,0.05,103.00,3278.00,1681,20240304,-35.16,992,20241209,9.88,1575,-30.79,20250121,1043,4.51,20250311,1660,-34.34,20240322,992,9.88,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,26,2,2.44,10076345,9403,27.70,1064,1091,1054,1383,745,1064,1071.61,2.55,0,1766,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,202,10.58,0.33,12,0.05,103.00,3278.00,1681,20240304,-35.16,992,20241209,9.88,1575,-30.79,20250121,1043,4.51,20250311,1660,-34.34,20240322,992,9.88,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,130505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,16,2,1.50,6809636,6384,18.81,1064,1081,1054,1383,745,1064,1066.67,2.55,0,529,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,200,10.49,0.33,12,0.03,103.00,3278.00,1681,20240304,-35.75,992,20241209,8.87,1575,-31.43,20250121,1043,3.55,20250311,1660,-34.94,20240322,992,8.87,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,16,2,1.50,6479156,6078,17.91,1064,1081,1054,1383,745,1064,1066.00,2.55,0,529,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,200,10.49,0.33,12,0.03,103.00,3278.00,1681,20240304,-35.75,992,20241209,8.87,1575,-31.43,20250121,1043,3.55,20250311,1660,-34.94,20240322,992,8.87,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,110506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1069,5,2,0.47,5524569,5188,15.28,1064,1079,1054,1383,745,1064,1064.87,2.55,0,538,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,198,10.38,0.33,12,0.03,103.00,3278.00,1681,20240304,-36.41,992,20241209,7.76,1575,-32.13,20250121,1043,2.49,20250311,1660,-35.60,20240322,992,7.76,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,100507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1078,14,2,1.32,5341153,5017,14.78,1064,1079,1054,1383,745,1064,1064.61,2.55,0,560,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,199,10.47,0.33,12,0.03,103.00,3278.00,1681,20240304,-35.87,992,20241209,8.67,1575,-31.56,20250121,1043,3.36,20250311,1660,-35.06,20240322,992,8.67,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N +20250314,090508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-10,5,-0.94,1379946,1302,3.84,1064,1064,1054,1383,745,1064,1059.87,2.55,0,426,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,195,10.23,0.32,12,0.01,103.00,3278.00,1681,20240304,-37.30,992,20241209,6.25,1575,-33.08,20250121,1043,1.05,20250311,1660,-36.51,20240322,992,6.25,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N 20250313,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1064,-18,5,-1.66,35880675,33442,43.60,1100,1100,1062,1406,758,1082,1072.94,2.44,0,-745,1206,1143,1107,1044,1008,1175,1076,93,324,500,770,1,1,18505787,197,10.33,0.32,12,0.18,103.00,3278.00,1698,20240229,-37.34,992,20241209,7.26,1575,-32.44,20250121,1043,2.01,20250311,1660,-35.90,20240322,992,7.26,20241209,0.03,N,044780,500,92 억,,451557,N,N,0,N,00,N 20250313,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1067,-15,5,-1.39,33999329,31676,41.30,1100,1100,1062,1406,758,1082,1073.35,2.44,0,-219,1206,1143,1107,1044,1008,1175,1076,93,324,500,770,1,1,18505787,197,10.36,0.33,12,0.17,103.00,3278.00,1698,20240229,-37.16,992,20241209,7.56,1575,-32.25,20250121,1043,2.30,20250311,1660,-35.72,20240322,992,7.56,20241209,0.03,N,044780,500,92 억,,451557,N,N,0,N,00,N 20250313,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,-14,5,-1.29,32573764,30344,39.56,1100,1100,1062,1406,758,1082,1073.48,2.44,0,-203,1206,1143,1107,1044,1008,1175,1076,93,324,500,770,1,1,18505787,198,10.37,0.33,12,0.16,103.00,3278.00,1698,20240229,-37.10,992,20241209,7.66,1575,-32.19,20250121,1043,2.40,20250311,1660,-35.66,20240322,992,7.66,20241209,0.03,N,044780,500,92 억,,451557,N,N,0,N,00,N diff --git a/044820/price/prices-20250301.csv b/044820/price/prices-20250301.csv index 4b60b3798bc9..adf1df9317b1 100644 --- a/044820/price/prices-20250301.csv +++ b/044820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9560,-40,5,-0.42,28458170,2985,80.44,9600,9600,9500,12480,6720,9600,9533.73,3.64,0,-608,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,918,10.13,0.40,12,0.03,944.00,24191.00,10490,20240527,-8.87,8250,20241112,15.88,9750,-1.95,20250310,8370,14.22,20250114,10490,-8.87,20240527,8250,15.88,20241112,0.27,N,044820,500,48 억,,349934,N,N,3,N,00,N +20250314,150509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9500,-100,5,-1.04,24083710,2526,68.07,9600,9600,9500,12480,6720,9600,9534.33,3.64,0,-550,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,912,10.06,0.39,12,0.03,944.00,24191.00,10490,20240527,-9.44,8250,20241112,15.15,9750,-2.56,20250310,8370,13.50,20250114,10490,-9.44,20240527,8250,15.15,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,140506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9500,-100,5,-1.04,21185240,2221,59.85,9600,9600,9500,12480,6720,9600,9538.60,3.64,0,-350,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,912,10.06,0.39,12,0.02,944.00,24191.00,10490,20240527,-9.44,8250,20241112,15.15,9750,-2.56,20250310,8370,13.50,20250114,10490,-9.44,20240527,8250,15.15,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,130506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9510,-90,5,-0.94,19370240,2030,54.70,9600,9600,9500,12480,6720,9600,9541.99,3.64,0,-194,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,913,10.07,0.39,12,0.02,944.00,24191.00,10490,20240527,-9.34,8250,20241112,15.27,9750,-2.46,20250310,8370,13.62,20250114,10490,-9.34,20240527,8250,15.27,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,120508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9550,-50,5,-0.52,17644610,1849,49.82,9600,9600,9500,12480,6720,9600,9542.79,3.64,0,-193,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,917,10.12,0.39,12,0.02,944.00,24191.00,10490,20240527,-8.96,8250,20241112,15.76,9750,-2.05,20250310,8370,14.10,20250114,10490,-8.96,20240527,8250,15.76,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,110506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,0,3,0.00,6309740,660,17.78,9600,9600,9550,12480,6720,9600,9560.21,3.64,0,-14,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,922,10.17,0.40,12,0.01,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9750,-1.54,20250310,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,100507,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,0,3,0.00,1760720,184,4.96,9600,9600,9550,12480,6720,9600,9569.13,3.64,0,0,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,922,10.17,0.40,12,0.00,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9750,-1.54,20250310,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N +20250314,090508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,0,3,0.00,9600,1,0.03,9600,9600,9600,12480,6720,9600,9600.00,3.64,0,0,9793,9696,9603,9506,9413,9745,9555,48,2880,500,6910,10,1,9603921,922,10.17,0.40,12,0.00,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9750,-1.54,20250310,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.27,N,044820,500,48 억,,349934,N,N,27,N,00,N 20250313,160503,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,70,2,0.73,35431940,3709,39.08,9550,9700,9510,12380,6680,9530,9552.96,3.62,0,-867,9890,9710,9560,9380,9230,9800,9470,48,2850,500,6860,10,1,9603921,922,10.17,0.40,12,0.04,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9750,-1.54,20250310,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.26,N,044820,500,48 억,,347193,N,N,27,N,00,N 20250313,150504,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9520,-10,5,-0.10,31428950,3289,34.65,9550,9700,9510,12380,6680,9530,9555.78,3.62,0,-793,9890,9710,9560,9380,9230,9800,9470,48,2850,500,6860,10,1,9603921,914,10.08,0.39,12,0.03,944.00,24191.00,10490,20240527,-9.25,8250,20241112,15.39,9750,-2.36,20250310,8370,13.74,20250114,10490,-9.25,20240527,8250,15.39,20241112,0.26,N,044820,500,48 억,,347193,N,N,12,N,00,N 20250313,140503,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9510,-20,5,-0.21,23763540,2483,26.16,9550,9700,9510,12380,6680,9530,9570.50,3.62,0,-401,9890,9710,9560,9380,9230,9800,9470,48,2850,500,6860,10,1,9603921,913,10.07,0.39,12,0.03,944.00,24191.00,10490,20240527,-9.34,8250,20241112,15.27,9750,-2.46,20250310,8370,13.62,20250114,10490,-9.34,20240527,8250,15.27,20241112,0.26,N,044820,500,48 억,,347193,N,N,12,N,00,N diff --git a/044960/price/prices-20250301.csv b/044960/price/prices-20250301.csv index 0aea088203e5..90bc0ea39128 100644 --- a/044960/price/prices-20250301.csv +++ b/044960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,120,2,2.76,767847585,171837,426.69,4515,4540,4375,5650,3045,4350,4469.86,0.02,0,6034,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,565,19.02,1.19,12,1.36,235.00,3753.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4285,4.32,20250311,6020,-25.75,20240617,4265,4.81,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,135,2,3.10,721997050,161588,401.24,4515,4540,4375,5650,3045,4350,4469.62,0.02,0,6792,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,567,19.09,1.20,12,1.28,235.00,3753.00,6020,20240617,-25.50,4265,20241209,5.16,5140,-12.74,20250107,4285,4.67,20250311,6020,-25.50,20240617,4265,5.16,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,100,2,2.30,683553670,152972,379.85,4515,4540,4375,5650,3045,4350,4470.06,0.02,0,6218,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,563,18.94,1.19,12,1.21,235.00,3753.00,6020,20240617,-26.08,4265,20241209,4.34,5140,-13.42,20250107,4285,3.85,20250311,6020,-26.08,20240617,4265,4.34,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,115,2,2.64,665324980,148869,369.66,4515,4540,4375,5650,3045,4350,4470.82,0.02,0,4084,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,564,19.00,1.19,12,1.18,235.00,3753.00,6020,20240617,-25.83,4265,20241209,4.69,5140,-13.13,20250107,4285,4.20,20250311,6020,-25.83,20240617,4265,4.69,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,115,2,2.64,649974845,145426,361.11,4515,4540,4375,5650,3045,4350,4471.12,0.02,0,4394,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,564,19.00,1.19,12,1.15,235.00,3753.00,6020,20240617,-25.83,4265,20241209,4.69,5140,-13.13,20250107,4285,4.20,20250311,6020,-25.83,20240617,4265,4.69,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,80,2,1.84,592184370,132445,328.88,4515,4540,4375,5650,3045,4350,4473.03,0.02,0,3567,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,560,18.85,1.18,12,1.05,235.00,3753.00,6020,20240617,-26.41,4265,20241209,3.87,5140,-13.81,20250107,4285,3.38,20250311,6020,-26.41,20240617,4265,3.87,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,80,2,1.84,561153365,125443,311.49,4515,4540,4375,5650,3045,4350,4475.37,0.02,0,4114,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,560,18.85,1.18,12,0.99,235.00,3753.00,6020,20240617,-26.41,4265,20241209,3.87,5140,-13.81,20250107,4285,3.38,20250311,6020,-26.41,20240617,4265,3.87,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N +20250314,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,95,2,2.18,414040250,92206,228.96,4515,4540,4430,5650,3045,4350,4493.50,0.02,0,-3379,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,562,18.91,1.18,12,0.73,235.00,3753.00,6020,20240617,-26.16,4265,20241209,4.22,5140,-13.52,20250107,4285,3.73,20250311,6020,-26.16,20240617,4265,4.22,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N 20250313,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,174991680,40272,117.01,4375,4390,4325,5680,3065,4375,4345.21,0.00,0,-1728,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.32,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N 20250313,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,150173785,34566,100.43,4375,4390,4325,5680,3065,4375,4344.55,0.00,0,-480,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.27,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N 20250313,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,106738110,24544,71.31,4375,4390,4325,5680,3065,4375,4348.85,0.00,0,688,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.19,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20250301.csv b/044990/price/prices-20250301.csv index 7d72436032e8..7f2a02999860 100644 --- a/044990/price/prices-20250301.csv +++ b/044990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16230,-320,5,-1.93,59282375,3630,112.70,16550,16550,16150,21500,11590,16550,16331.79,0.33,0,-152,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1304,8.43,1.17,12,0.05,1925.00,13827.00,31900,20240808,-49.12,14700,20241209,10.41,17650,-8.05,20250225,15840,2.46,20250102,31900,-49.12,20240808,14700,10.41,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,-150,5,-0.91,53333795,3264,101.33,16550,16550,16150,21500,11590,16550,16340.01,0.33,0,-34,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1318,8.52,1.19,12,0.04,1925.00,13827.00,31900,20240808,-48.59,14700,20241209,11.56,17650,-7.08,20250225,15840,3.54,20250102,31900,-48.59,20240808,14700,11.56,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16305,-245,5,-1.48,44642600,2733,84.85,16550,16550,16150,21500,11590,16550,16334.65,0.33,0,0,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1310,8.47,1.18,12,0.03,1925.00,13827.00,31900,20240808,-48.89,14700,20241209,10.92,17650,-7.62,20250225,15840,2.94,20250102,31900,-48.89,20240808,14700,10.92,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-190,5,-1.15,41841595,2561,79.51,16550,16550,16150,21500,11590,16550,16337.99,0.33,0,164,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1315,8.50,1.18,12,0.03,1925.00,13827.00,31900,20240808,-48.71,14700,20241209,11.29,17650,-7.31,20250225,15840,3.28,20250102,31900,-48.71,20240808,14700,11.29,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,-150,5,-0.91,40128785,2456,76.25,16550,16550,16150,21500,11590,16550,16339.08,0.33,0,262,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1318,8.52,1.19,12,0.03,1925.00,13827.00,31900,20240808,-48.59,14700,20241209,11.56,17650,-7.08,20250225,15840,3.54,20250102,31900,-48.59,20240808,14700,11.56,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16330,-220,5,-1.33,39311880,2406,74.70,16550,16550,16150,21500,11590,16550,16339.10,0.33,0,306,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1312,8.48,1.18,12,0.03,1925.00,13827.00,31900,20240808,-48.81,14700,20241209,11.09,17650,-7.48,20250225,15840,3.09,20250102,31900,-48.81,20240808,14700,11.09,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16540,-10,5,-0.06,28348410,1739,53.99,16550,16550,16150,21500,11590,16550,16301.56,0.33,0,331,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1329,8.59,1.20,12,0.02,1925.00,13827.00,31900,20240808,-48.15,14700,20241209,12.52,17650,-6.29,20250225,15840,4.42,20250102,31900,-48.15,20240808,14700,12.52,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N +20250314,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,-60,5,-0.36,82690,5,0.16,16550,16550,16490,21500,11590,16550,16538.00,0.33,0,0,16950,16750,16620,16420,16290,16685,16355,40,4950,500,11580,10,1,8036064,1325,8.57,1.19,12,0.00,1925.00,13827.00,31900,20240808,-48.31,14700,20241209,12.18,17650,-6.57,20250225,15840,4.10,20250102,31900,-48.31,20240808,14700,12.18,20241209,0.01,N,044990,500,40 억,,26462,N,N,0,N,00,N 20250313,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-20,5,-0.12,53300910,3220,95.38,16570,16820,16490,21500,11600,16570,16553.08,0.33,0,-590,16896,16732,16566,16402,16236,16650,16320,40,4930,500,11590,10,1,8036064,1330,8.60,1.20,12,0.04,1925.00,13827.00,31900,20240808,-48.12,14700,20241209,12.59,17650,-6.23,20250225,15840,4.48,20250102,31900,-48.12,20240808,14700,12.59,20241209,0.02,N,044990,500,40 억,,26852,N,N,0,N,00,N 20250313,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-60,5,-0.36,51629300,3119,92.39,16570,16820,16490,21500,11600,16570,16553.16,0.33,0,-497,16896,16732,16566,16402,16236,16650,16320,40,4930,500,11590,10,1,8036064,1327,8.58,1.19,12,0.04,1925.00,13827.00,31900,20240808,-48.24,14700,20241209,12.31,17650,-6.46,20250225,15840,4.23,20250102,31900,-48.24,20240808,14700,12.31,20241209,0.02,N,044990,500,40 억,,26852,N,N,0,N,00,N 20250313,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-60,5,-0.36,41691720,2517,74.56,16570,16820,16490,21500,11600,16570,16564.05,0.33,0,-488,16896,16732,16566,16402,16236,16650,16320,40,4930,500,11590,10,1,8036064,1327,8.58,1.19,12,0.03,1925.00,13827.00,31900,20240808,-48.24,14700,20241209,12.31,17650,-6.46,20250225,15840,4.23,20250102,31900,-48.24,20240808,14700,12.31,20241209,0.02,N,044990,500,40 억,,26852,N,N,0,N,00,N diff --git a/045060/price/prices-20250301.csv b/045060/price/prices-20250301.csv index 49fe8c2853c7..addadf8ca443 100644 --- a/045060/price/prices-20250301.csv +++ b/045060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,25,2,0.98,19234200,7513,18.21,2565,2580,2537,3315,1785,2550,2560.12,1.50,0,-257,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,436,4.91,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,25,2,0.98,16193100,6332,15.34,2565,2580,2537,3315,1785,2550,2557.34,1.50,0,42,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,436,4.91,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,25,2,0.98,13131310,5143,12.46,2565,2580,2537,3315,1785,2550,2553.24,1.50,0,30,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,436,4.91,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,20,2,0.78,12092480,4739,11.48,2565,2570,2537,3315,1785,2550,2551.69,1.50,0,23,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2525,1.78,20250304,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,15,2,0.59,11351040,4450,10.78,2565,2565,2537,3315,1785,2550,2550.80,1.50,0,84,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-10,5,-0.39,10240520,4017,9.73,2565,2565,2537,3315,1785,2550,2549.30,1.50,0,493,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,430,4.85,0.39,12,0.02,524.00,6519.00,3245,20240412,-21.73,2390,20241209,6.28,2830,-10.25,20250114,2525,0.59,20250304,3245,-21.73,20240412,2390,6.28,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,10,2,0.39,2716380,1061,2.57,2565,2565,2555,3315,1785,2550,2560.21,1.50,0,-159,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N +20250314,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,10,2,0.39,158965,62,0.15,2565,2565,2560,3315,1785,2550,2563.95,1.50,0,-61,2656,2602,2576,2522,2496,2590,2510,85,765,500,1830,5,1,16941974,434,4.89,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,254198,N,N,0,N,00,N 20250313,160504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-35,5,-1.35,103985685,40036,800.56,2585,2630,2550,3360,1810,2585,2597.30,1.43,0,999,2595,2590,2580,2575,2565,2592,2577,85,775,500,1860,5,1,16941974,432,4.87,0.39,12,0.24,524.00,6519.00,3245,20240412,-21.42,2390,20241209,6.69,2830,-9.89,20250114,2525,0.99,20250304,3245,-21.42,20240412,2390,6.69,20241209,0.19,N,045060,500,84 억,,242688,N,N,0,N,00,N 20250313,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-30,5,-1.16,97486755,37492,749.69,2585,2630,2550,3360,1810,2585,2600.20,1.43,0,2001,2595,2590,2580,2575,2565,2592,2577,85,775,500,1860,5,1,16941974,433,4.88,0.39,12,0.22,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2525,1.19,20250304,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,242688,N,N,0,N,00,N 20250313,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-25,5,-0.97,89647345,34428,688.42,2585,2630,2550,3360,1810,2585,2603.91,1.43,0,1869,2595,2590,2580,2575,2565,2592,2577,85,775,500,1860,5,1,16941974,434,4.89,0.39,12,0.20,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242688,N,N,0,N,00,N diff --git a/045100/price/prices-20250301.csv b/045100/price/prices-20250301.csv index b176df618186..22907664f11e 100644 --- a/045100/price/prices-20250301.csv +++ b/045100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16800,10,2,0.06,489715925,29097,60.05,16790,16930,16620,21800,11760,16790,16830.74,14.43,0,-4427,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3024,3.91,0.55,12,0.16,4298.00,30401.00,22400,20240417,-25.00,15380,20241209,9.23,17540,-4.22,20250220,15710,6.94,20250203,22400,-25.00,20240417,15380,9.23,20241209,1.73,N,045100,500,90 억,,2597273,N,N,144,N,00,N +20250314,150510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16870,80,2,0.48,414014245,24589,50.75,16790,16930,16620,21800,11760,16790,16837.46,14.43,0,-4182,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3037,3.93,0.55,12,0.14,4298.00,30401.00,22400,20240417,-24.69,15380,20241209,9.69,17540,-3.82,20250220,15710,7.38,20250203,22400,-24.69,20240417,15380,9.69,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,140507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16810,20,2,0.12,342101315,20317,41.93,16790,16930,16620,21800,11760,16790,16838.29,14.43,0,-2454,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3026,3.91,0.55,12,0.11,4298.00,30401.00,22400,20240417,-24.96,15380,20241209,9.30,17540,-4.16,20250220,15710,7.00,20250203,22400,-24.96,20240417,15380,9.30,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,130507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16870,80,2,0.48,284239465,16882,34.84,16790,16930,16620,21800,11760,16790,16836.96,14.43,0,-1925,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3037,3.93,0.55,12,0.09,4298.00,30401.00,22400,20240417,-24.69,15380,20241209,9.69,17540,-3.82,20250220,15710,7.38,20250203,22400,-24.69,20240417,15380,9.69,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,120509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16910,120,2,0.71,253929925,15087,31.14,16790,16930,16620,21800,11760,16790,16831.16,14.43,0,-1577,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3044,3.93,0.56,12,0.08,4298.00,30401.00,22400,20240417,-24.51,15380,20241209,9.95,17540,-3.59,20250220,15710,7.64,20250203,22400,-24.51,20240417,15380,9.95,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,110507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16880,90,2,0.54,190570905,11335,23.39,16790,16930,16620,21800,11760,16790,16812.70,14.43,0,-2504,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3038,3.93,0.56,12,0.06,4298.00,30401.00,22400,20240417,-24.64,15380,20241209,9.75,17540,-3.76,20250220,15710,7.45,20250203,22400,-24.64,20240417,15380,9.75,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,100509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,110,2,0.66,131860000,7849,16.20,16790,16930,16620,21800,11760,16790,16799.65,14.43,0,55,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3042,3.93,0.56,12,0.04,4298.00,30401.00,22400,20240417,-24.55,15380,20241209,9.88,17540,-3.65,20250220,15710,7.57,20250203,22400,-24.55,20240417,15380,9.88,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N +20250314,090510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16830,40,2,0.24,47693860,2859,5.90,16790,16830,16620,21800,11760,16790,16680.32,14.43,0,1301,17156,16972,16786,16602,16416,17065,16695,90,5010,500,12420,10,1,18000000,3029,3.92,0.55,12,0.02,4298.00,30401.00,22400,20240417,-24.87,15380,20241209,9.43,17540,-4.05,20250220,15710,7.13,20250203,22400,-24.87,20240417,15380,9.43,20241209,1.73,N,045100,500,90 억,,2597273,N,N,192,N,00,N 20250313,160504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16790,230,2,1.39,814390390,48255,118.88,16600,16970,16600,21500,11600,16560,16877.06,14.42,0,-6608,16786,16672,16536,16422,16286,16730,16480,90,4940,500,12250,10,1,18000000,3022,3.91,0.55,12,0.27,4298.00,30401.00,22400,20240417,-25.04,15380,20241209,9.17,17540,-4.28,20250220,15710,6.87,20250203,22400,-25.04,20240417,15380,9.17,20241209,1.72,N,045100,500,90 억,,2594972,N,N,192,N,00,N 20250313,150505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16940,380,2,2.29,762490720,45177,111.30,16600,16970,16600,21500,11600,16560,16877.85,14.42,0,-5236,16786,16672,16536,16422,16286,16730,16480,90,4940,500,12250,10,1,18000000,3049,3.94,0.56,12,0.25,4298.00,30401.00,22400,20240417,-24.38,15380,20241209,10.14,17540,-3.42,20250220,15710,7.83,20250203,22400,-24.38,20240417,15380,10.14,20241209,1.72,N,045100,500,90 억,,2594972,N,N,102,N,00,N 20250313,140504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16940,380,2,2.29,642756590,38106,93.88,16600,16970,16600,21500,11600,16560,16867.60,14.42,0,-1098,16786,16672,16536,16422,16286,16730,16480,90,4940,500,12250,10,1,18000000,3049,3.94,0.56,12,0.21,4298.00,30401.00,22400,20240417,-24.38,15380,20241209,10.14,17540,-3.42,20250220,15710,7.83,20250203,22400,-24.38,20240417,15380,10.14,20241209,1.72,N,045100,500,90 억,,2594972,N,N,102,N,00,N diff --git a/045300/price/prices-20250301.csv b/045300/price/prices-20250301.csv index 02bffc403c4f..493cd5eaf973 100644 --- a/045300/price/prices-20250301.csv +++ b/045300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,5690082,1925,64.25,2975,2975,2950,3865,2085,2975,2955.89,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.02,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,4058652,1373,45.83,2975,2975,2950,3865,2085,2975,2956.05,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-10,5,-0.34,3644005,1233,41.15,2975,2975,2950,3865,2085,2975,2955.40,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,301,13.42,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.63,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,3023200,1023,34.15,2975,2975,2950,3865,2085,2975,2955.23,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,3020240,1022,34.11,2975,2975,2950,3865,2085,2975,2955.23,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,1682745,569,18.99,2975,2975,2955,3865,2085,2975,2957.37,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,300,13.39,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.76,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,0,3,0.00,1516965,513,17.12,2975,2975,2955,3865,2085,2975,2957.05,0.41,0,-9,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,302,13.46,0.43,12,0.01,221.00,6922.00,3934,20240304,-24.38,2234,20241210,33.17,3215,-7.47,20250131,2495,19.24,20250102,3920,-24.11,20240402,2275,30.77,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N +20250314,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,0,3,0.00,2975,1,0.03,2975,2975,2975,3865,2085,2975,2975.00,0.41,0,0,3021,2997,2976,2952,2931,2987,2942,51,890,500,2080,5,1,10151583,302,13.46,0.43,12,0.00,221.00,6922.00,3934,20240304,-24.38,2234,20241210,33.17,3215,-7.47,20250131,2495,19.24,20250102,3920,-24.11,20240402,2275,30.77,20241210,1.09,N,045300,500,50 억,,41134,N,N,0,N,00,N 20250313,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-25,5,-0.83,8921915,2996,57.86,3000,3000,2955,3900,2100,3000,2977.94,0.29,0,3,3100,3050,2995,2945,2890,3075,2970,51,900,500,2100,5,1,10151583,302,-28.88,0.44,12,0.03,-103.00,6726.00,3934,20240304,-24.38,2234,20241210,33.17,3215,-7.47,20250131,2495,19.24,20250102,3920,-24.11,20240402,2275,30.77,20241210,1.12,N,045300,500,50 억,,29930,N,N,0,N,00,N 20250313,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,8460765,2841,54.87,3000,3000,2955,3900,2100,3000,2978.09,0.29,0,108,3100,3050,2995,2945,2890,3075,2970,51,900,500,2100,5,1,10151583,304,-29.03,0.44,12,0.03,-103.00,6726.00,3934,20240304,-24.00,2234,20241210,33.84,3215,-7.00,20250131,2495,19.84,20250102,3920,-23.72,20240402,2275,31.43,20241210,1.12,N,045300,500,50 억,,29930,N,N,0,N,00,N 20250313,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,8302650,2788,53.84,3000,3000,2955,3900,2100,3000,2977.99,0.29,0,108,3100,3050,2995,2945,2890,3075,2970,51,900,500,2100,5,1,10151583,304,-29.03,0.44,12,0.03,-103.00,6726.00,3934,20240304,-24.00,2234,20241210,33.84,3215,-7.00,20250131,2495,19.84,20250102,3920,-23.72,20240402,2275,31.43,20241210,1.12,N,045300,500,50 억,,29930,N,N,0,N,00,N diff --git a/045340/price/prices-20250301.csv b/045340/price/prices-20250301.csv index adba2f138f41..336b81004f92 100644 --- a/045340/price/prices-20250301.csv +++ b/045340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,390,2,4.80,821506090,97708,192.08,8070,8590,8020,10560,5700,8130,8407.25,2.66,0,29873,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,729,19.28,3.34,12,1.14,442.00,2553.00,14490,20241210,-41.20,4100,20241122,107.80,10600,-19.62,20250102,6820,24.93,20250203,14490,-41.20,20241210,4100,107.80,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,400,2,4.92,759809630,90466,177.84,8070,8590,8020,10560,5700,8130,8398.84,2.66,0,29774,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,730,19.30,3.34,12,1.06,442.00,2553.00,14490,20241210,-41.13,4100,20241122,108.05,10600,-19.53,20250102,6820,25.07,20250203,14490,-41.13,20241210,4100,108.05,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,370,2,4.55,567819225,67980,133.64,8070,8530,8020,10560,5700,8130,8352.74,2.66,0,18503,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,727,19.23,3.33,12,0.79,442.00,2553.00,14490,20241210,-41.34,4100,20241122,107.32,10600,-19.81,20250102,6820,24.63,20250203,14490,-41.34,20241210,4100,107.32,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,320,2,3.94,520960895,62450,122.77,8070,8530,8020,10560,5700,8130,8342.05,2.66,0,17761,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,723,19.12,3.31,12,0.73,442.00,2553.00,14490,20241210,-41.68,4100,20241122,106.10,10600,-20.28,20250102,6820,23.90,20250203,14490,-41.68,20241210,4100,106.10,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,120510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,270,2,3.32,342862080,41429,81.44,8070,8430,8020,10560,5700,8130,8275.90,2.66,0,12151,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,719,19.00,3.29,12,0.48,442.00,2553.00,14490,20241210,-42.03,4100,20241122,104.88,10600,-20.75,20250102,6820,23.17,20250203,14490,-42.03,20241210,4100,104.88,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,190,2,2.34,260374035,31586,62.09,8070,8350,8020,10560,5700,8130,8243.34,2.66,0,9744,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,712,18.82,3.26,12,0.37,442.00,2553.00,14490,20241210,-42.58,4100,20241122,102.93,10600,-21.51,20250102,6820,21.99,20250203,14490,-42.58,20241210,4100,102.93,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,150,2,1.85,183526045,22322,43.88,8070,8320,8020,10560,5700,8130,8221.76,2.66,0,7334,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,709,18.73,3.24,12,0.26,442.00,2553.00,14490,20241210,-42.86,4100,20241122,101.95,10600,-21.89,20250102,6820,21.41,20250203,14490,-42.86,20241210,4100,101.95,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N +20250314,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-40,5,-0.49,12984440,1604,3.15,8070,8210,8040,10560,5700,8130,8095.04,2.66,0,44,8350,8240,8070,7960,7790,8295,8015,43,2430,500,4870,10,1,8558040,692,18.30,3.17,12,0.02,442.00,2553.00,14490,20241210,-44.17,4100,20241122,97.32,10600,-23.68,20250102,6820,18.62,20250203,14490,-44.17,20241210,4100,97.32,20241122,0.63,N,045340,500,42 억,,227231,N,N,0,N,00,N 20250313,160505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,30,2,0.37,388623610,48338,47.63,8020,8180,7900,10530,5670,8100,8039.60,2.58,0,1741,8526,8312,8036,7822,7546,8420,7930,43,2430,500,4860,10,1,8558040,696,18.39,3.18,12,0.56,442.00,2553.00,14490,20241210,-43.89,4100,20241122,98.29,10600,-23.30,20250102,6820,19.21,20250203,14490,-43.89,20241210,4100,98.29,20241122,0.58,N,045340,500,42 억,,221115,N,N,0,N,00,N 20250313,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-30,5,-0.37,376513840,46845,46.15,8020,8180,7900,10530,5670,8100,8037.44,2.58,0,2313,8526,8312,8036,7822,7546,8420,7930,43,2430,500,4860,10,1,8558040,691,18.26,3.16,12,0.55,442.00,2553.00,14490,20241210,-44.31,4100,20241122,96.83,10600,-23.87,20250102,6820,18.33,20250203,14490,-44.31,20241210,4100,96.83,20241122,0.58,N,045340,500,42 억,,221115,N,N,0,N,00,N 20250313,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,10,2,0.12,343175420,42718,42.09,8020,8180,7900,10530,5670,8100,8033.51,2.58,0,2288,8526,8312,8036,7822,7546,8420,7930,43,2430,500,4860,10,1,8558040,694,18.35,3.18,12,0.50,442.00,2553.00,14490,20241210,-44.03,4100,20241122,97.80,10600,-23.49,20250102,6820,18.91,20250203,14490,-44.03,20241210,4100,97.80,20241122,0.58,N,045340,500,42 억,,221115,N,N,0,N,00,N diff --git a/045390/price/prices-20250301.csv b/045390/price/prices-20250301.csv index b02a78fce3d0..a671bfbb6c07 100644 --- a/045390/price/prices-20250301.csv +++ b/045390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,80,2,2.52,1002633652,310818,52.19,3205,3255,3180,4120,2220,3170,3225.77,6.53,0,39329,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2290,21.24,1.88,12,0.44,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,80,2,2.52,952549067,295399,49.60,3205,3255,3180,4120,2220,3170,3224.62,6.53,0,36234,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2290,21.24,1.88,12,0.42,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,60,2,1.89,718666782,223374,37.50,3205,3255,3180,4120,2220,3170,3217.33,6.53,0,369,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2276,21.11,1.87,12,0.32,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,130508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,60,2,1.89,586247392,182372,30.62,3205,3255,3180,4120,2220,3170,3214.57,6.53,0,580,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2276,21.11,1.87,12,0.26,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,120510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,40,2,1.26,546536158,170061,28.55,3205,3255,3180,4120,2220,3170,3213.77,6.53,0,2442,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2262,20.98,1.86,12,0.24,153.00,1730.00,3470,20240723,-7.49,2400,20240909,33.75,3430,-6.41,20250226,2960,8.45,20250102,3470,-7.49,20240723,2400,33.75,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,110508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,30,2,0.95,419840458,130570,21.92,3205,3255,3180,4120,2220,3170,3215.44,6.53,0,-1092,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2255,20.92,1.85,12,0.19,153.00,1730.00,3470,20240723,-7.78,2400,20240909,33.33,3430,-6.71,20250226,2960,8.11,20250102,3470,-7.78,20240723,2400,33.33,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,45,2,1.42,328467763,102016,17.13,3205,3255,3180,4120,2220,3170,3219.77,6.53,0,73,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2266,21.01,1.86,12,0.14,153.00,1730.00,3470,20240723,-7.35,2400,20240909,33.96,3430,-6.27,20250226,2960,8.61,20250102,3470,-7.35,20240723,2400,33.96,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N +20250314,090510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,50,2,1.58,94767730,29567,4.96,3205,3225,3180,4120,2220,3170,3205.19,6.53,0,-4174,3346,3257,3201,3112,3056,3302,3157,71,950,100,2340,5,1,70473377,2269,21.05,1.86,12,0.04,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,4.07,N,045390,100,71 억,,4598598,N,N,0,N,00,N 20250313,160505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,45,2,1.44,1912567838,594531,166.40,3155,3290,3145,4060,2190,3125,3217.00,6.44,0,31843,3255,3190,3150,3085,3045,3222,3117,71,935,100,2310,5,1,70473377,2234,20.72,1.83,12,0.84,153.00,1730.00,3470,20240723,-8.65,2400,20240909,32.08,3430,-7.58,20250226,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,4.07,N,045390,100,71 억,,4541468,N,N,0,N,00,N 20250313,150506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,35,2,1.12,1791692233,556244,155.69,3155,3290,3150,4060,2190,3125,3221.05,6.44,0,26335,3255,3190,3150,3085,3045,3222,3117,71,935,100,2310,5,1,70473377,2227,20.65,1.83,12,0.79,153.00,1730.00,3470,20240723,-8.93,2400,20240909,31.67,3430,-7.87,20250226,2960,6.76,20250102,3470,-8.93,20240723,2400,31.67,20240909,4.07,N,045390,100,71 억,,4541468,N,N,0,N,00,N 20250313,140505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,60,2,1.92,1591699019,493146,138.03,3155,3290,3150,4060,2190,3125,3227.64,6.44,0,24566,3255,3190,3150,3085,3045,3222,3117,71,935,100,2310,5,1,70473377,2245,20.82,1.84,12,0.70,153.00,1730.00,3470,20240723,-8.21,2400,20240909,32.71,3430,-7.14,20250226,2960,7.60,20250102,3470,-8.21,20240723,2400,32.71,20240909,4.07,N,045390,100,71 억,,4541468,N,N,0,N,00,N diff --git a/045510/price/prices-20250301.csv b/045510/price/prices-20250301.csv index b5d5708bd685..74ccb5ecda1c 100644 --- a/045510/price/prices-20250301.csv +++ b/045510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,21,2,2.72,11062852,14027,106.62,773,795,773,1003,541,772,788.68,0.19,0,59,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,255,14.96,0.57,12,0.04,53.00,1380.00,1350,20240321,-41.26,685,20241210,15.77,1265,-37.31,20250116,722,9.83,20250103,1350,-41.26,20240321,685,15.77,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,22,2,2.85,9026807,11450,87.03,773,795,773,1003,541,772,788.37,0.19,0,60,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,256,14.98,0.58,12,0.04,53.00,1380.00,1350,20240321,-41.19,685,20241210,15.91,1265,-37.23,20250116,722,9.97,20250103,1350,-41.19,20240321,685,15.91,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,22,2,2.85,8074693,10249,77.90,773,795,773,1003,541,772,787.85,0.19,0,60,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,256,14.98,0.58,12,0.03,53.00,1380.00,1350,20240321,-41.19,685,20241210,15.91,1265,-37.23,20250116,722,9.97,20250103,1350,-41.19,20240321,685,15.91,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,20,2,2.59,5066337,6462,49.12,773,795,773,1003,541,772,784.02,0.19,0,76,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,255,14.94,0.57,12,0.02,53.00,1380.00,1350,20240321,-41.33,685,20241210,15.62,1265,-37.39,20250116,722,9.70,20250103,1350,-41.33,20240321,685,15.62,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,23,2,2.98,4938864,6301,47.89,773,795,773,1003,541,772,783.82,0.19,0,120,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,256,15.00,0.58,12,0.02,53.00,1380.00,1350,20240321,-41.11,685,20241210,16.06,1265,-37.15,20250116,722,10.11,20250103,1350,-41.11,20240321,685,16.06,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,10,2,1.30,790171,1018,7.74,773,782,773,1003,541,772,776.20,0.19,0,-79,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,252,14.75,0.57,12,0.00,53.00,1380.00,1350,20240321,-42.07,685,20241210,14.16,1265,-38.18,20250116,722,8.31,20250103,1350,-42.07,20240321,685,14.16,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,8,2,1.04,693406,894,6.80,773,780,773,1003,541,772,775.62,0.19,0,-41,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,251,14.72,0.57,12,0.00,53.00,1380.00,1350,20240321,-42.22,685,20241210,13.87,1265,-38.34,20250116,722,8.03,20250103,1350,-42.22,20240321,685,13.87,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N +20250314,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,8,2,1.04,86951,112,0.85,773,780,773,1003,541,772,776.35,0.19,0,-1,790,780,772,762,754,786,768,161,231,500,550,1,1,32209292,251,14.72,0.57,12,0.00,53.00,1380.00,1350,20240321,-42.22,685,20241210,13.87,1265,-38.34,20250116,722,8.03,20250103,1350,-42.22,20240321,685,13.87,20241210,0.00,N,045510,500,161 억,,61025,N,N,0,N,00,N 20250313,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,2,2,0.26,10159343,13156,59.44,770,782,764,1001,539,770,772.22,0.16,0,258,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,249,14.57,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.81,685,20241210,12.70,1265,-38.97,20250116,722,6.93,20250103,1350,-42.81,20240321,685,12.70,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N 20250313,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,9,2,1.17,10069019,13039,58.91,770,782,764,1001,539,770,772.22,0.16,0,375,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.70,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N 20250313,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-1,5,-0.13,10024882,12982,58.65,770,782,764,1001,539,770,772.21,0.16,0,375,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,248,14.51,0.56,12,0.04,53.00,1380.00,1350,20240321,-43.04,685,20241210,12.26,1265,-39.21,20250116,722,6.51,20250103,1350,-43.04,20240321,685,12.26,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N diff --git a/045520/price/prices-20250301.csv b/045520/price/prices-20250301.csv index c44a2db5d5b8..c4d5eadb0192 100644 --- a/045520/price/prices-20250301.csv +++ b/045520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-100,5,-2.00,129048090,26414,34.90,4960,4995,4840,6500,3500,5000,4885.59,0.88,0,-272,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,319,-4.30,1.41,12,0.41,-1139.00,3485.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,120212420,24625,32.54,4960,4995,4840,6500,3500,5000,4881.72,0.88,0,-18,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,319,-4.32,1.41,12,0.38,-1139.00,3485.00,8520,20240329,-42.31,3960,20241210,24.12,6090,-19.29,20250113,4370,12.47,20250102,8520,-42.31,20240329,3960,24.12,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4897,-103,5,-2.06,99539184,20400,26.96,4960,4995,4840,6500,3500,5000,4879.37,0.88,0,-129,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,318,-4.30,1.41,12,0.31,-1139.00,3485.00,8520,20240329,-42.52,3960,20241210,23.66,6090,-19.59,20250113,4370,12.06,20250102,8520,-42.52,20240329,3960,23.66,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,130508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-120,5,-2.40,87760785,17987,23.77,4960,4995,4840,6500,3500,5000,4879.12,0.88,0,-129,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,317,-4.28,1.40,12,0.28,-1139.00,3485.00,8520,20240329,-42.72,3960,20241210,23.23,6090,-19.87,20250113,4370,11.67,20250102,8520,-42.72,20240329,3960,23.23,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,120511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-150,5,-3.00,72788120,14913,19.71,4960,4995,4840,6500,3500,5000,4880.85,0.88,0,-456,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,315,-4.26,1.39,12,0.23,-1139.00,3485.00,8520,20240329,-43.08,3960,20241210,22.47,6090,-20.36,20250113,4370,10.98,20250102,8520,-43.08,20240329,3960,22.47,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,110508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-140,5,-2.80,70429680,14427,19.06,4960,4995,4840,6500,3500,5000,4881.80,0.88,0,-550,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,316,-4.27,1.39,12,0.22,-1139.00,3485.00,8520,20240329,-42.96,3960,20241210,22.73,6090,-20.20,20250113,4370,11.21,20250102,8520,-42.96,20240329,3960,22.73,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,100510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-100,5,-2.00,41984505,8566,11.32,4960,4995,4855,6500,3500,5000,4901.30,0.88,0,24,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,319,-4.30,1.41,12,0.13,-1139.00,3485.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N +20250314,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-70,5,-1.40,6093340,1235,1.63,4960,4995,4885,6500,3500,5000,4933.88,0.88,0,289,5490,5245,5115,4870,4740,5180,4805,37,1500,500,3400,5,1,6500000,320,-4.33,1.41,12,0.02,-1139.00,3485.00,8520,20240329,-42.14,3960,20241210,24.49,6090,-19.05,20250113,4370,12.81,20250102,8520,-42.14,20240329,3960,24.49,20241210,0.05,N,045520,500,36 억,,56997,N,N,0,N,00,N 20250313,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-210,5,-4.03,384007135,74959,163.33,5300,5360,4985,6770,3650,5210,5122.90,0.72,0,1144,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,325,35.97,1.05,12,1.15,139.00,4746.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N 20250313,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-210,5,-4.03,376606945,73479,160.11,5300,5360,4985,6770,3650,5210,5125.37,0.72,0,1479,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,325,35.97,1.05,12,1.13,139.00,4746.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N 20250313,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-200,5,-3.84,367353990,71628,156.07,5300,5360,4985,6770,3650,5210,5128.64,0.72,0,1501,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,326,36.04,1.06,12,1.10,139.00,4746.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N diff --git a/045660/price/prices-20250301.csv b/045660/price/prices-20250301.csv index aeaf67643c5c..51c270663a85 100644 --- a/045660/price/prices-20250301.csv +++ b/045660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33150,1350,2,4.25,17361068125,524944,161.37,31950,33650,31550,41300,22300,31800,33075.37,3.96,0,56439,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2738,57.06,2.83,12,6.36,581.00,11702.00,46300,20241210,-28.40,11420,20241120,190.28,35950,-7.79,20250102,24100,37.55,20250124,46300,-28.40,20241210,11420,190.28,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,150512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,1150,2,3.62,15856789050,479434,147.38,31950,33650,31550,41300,22300,31800,33077.48,3.96,0,69998,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2722,56.71,2.82,12,5.80,581.00,11702.00,46300,20241210,-28.83,11420,20241120,188.53,35950,-8.34,20250102,24100,36.72,20250124,46300,-28.83,20241210,11420,188.53,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33150,1350,2,4.25,12157794450,367909,113.10,31950,33650,31550,41300,22300,31800,33050.12,3.96,0,93489,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2738,57.06,2.83,12,4.45,581.00,11702.00,46300,20241210,-28.40,11420,20241120,190.28,35950,-7.79,20250102,24100,37.55,20250124,46300,-28.40,20241210,11420,190.28,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,130508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33050,1250,2,3.93,11415401050,345476,106.20,31950,33650,31550,41300,22300,31800,33047.28,3.96,0,99860,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2730,56.88,2.82,12,4.18,581.00,11702.00,46300,20241210,-28.62,11420,20241120,189.40,35950,-8.07,20250102,24100,37.14,20250124,46300,-28.62,20241210,11420,189.40,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,120511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33200,1400,2,4.40,10142079975,307105,94.40,31950,33650,31550,41300,22300,31800,33030.06,3.96,0,92563,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2742,57.14,2.84,12,3.72,581.00,11702.00,46300,20241210,-28.29,11420,20241120,190.72,35950,-7.65,20250102,24100,37.76,20250124,46300,-28.29,20241210,11420,190.72,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,110509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33100,1300,2,4.09,7751381675,235440,72.37,31950,33650,31550,41300,22300,31800,32929.27,3.96,0,64864,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2734,56.97,2.83,12,2.85,581.00,11702.00,46300,20241210,-28.51,11420,20241120,189.84,35950,-7.93,20250102,24100,37.34,20250124,46300,-28.51,20241210,11420,189.84,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,100510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33100,1300,2,4.09,6218415275,188924,58.08,31950,33650,31550,41300,22300,31800,32922.72,3.96,0,57199,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2734,56.97,2.83,12,2.29,581.00,11702.00,46300,20241210,-28.51,11420,20241120,189.84,35950,-7.93,20250102,24100,37.34,20250124,46300,-28.51,20241210,11420,189.84,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N +20250314,090511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31650,-150,5,-0.47,360952000,11368,3.49,31950,31950,31550,41300,22300,31800,31745.25,3.96,0,-2464,32733,32266,31683,31216,30633,32500,31450,41,9500,500,19710,50,1,8260000,2614,54.48,2.70,12,0.14,581.00,11702.00,46300,20241210,-31.64,11420,20241120,177.15,35950,-11.96,20250102,24100,31.33,20250124,46300,-31.64,20241210,11420,177.15,20241120,6.95,N,045660,500,41 억,,327245,N,N,0,N,00,N 20250313,160506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31800,200,2,0.63,10098872925,319440,109.25,31650,32150,31100,41050,22150,31600,31614.13,4.49,0,-49384,32966,32282,31216,30532,29466,32625,30875,41,9450,500,19590,50,1,8260000,2627,54.73,2.72,12,3.87,581.00,11702.00,46300,20241210,-31.32,11420,20241120,178.46,35950,-11.54,20250102,24100,31.95,20250124,46300,-31.32,20241210,11420,178.46,20241120,6.79,N,045660,500,41 억,,370809,N,N,0,N,00,N 20250313,150507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31600,0,3,0.00,9294478625,293964,100.53,31650,32150,31100,41050,22150,31600,31617.75,4.49,0,-32801,32966,32282,31216,30532,29466,32625,30875,41,9450,500,19590,50,1,8260000,2610,54.39,2.70,12,3.56,581.00,11702.00,46300,20241210,-31.75,11420,20241120,176.71,35950,-12.10,20250102,24100,31.12,20250124,46300,-31.75,20241210,11420,176.71,20241120,6.79,N,045660,500,41 억,,370809,N,N,0,N,00,N 20250313,140506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31500,-100,5,-0.32,8569070075,270979,92.67,31650,32150,31100,41050,22150,31600,31622.64,4.49,0,-23883,32966,32282,31216,30532,29466,32625,30875,41,9450,500,19590,50,1,8260000,2602,54.22,2.69,12,3.28,581.00,11702.00,46300,20241210,-31.97,11420,20241120,175.83,35950,-12.38,20250102,24100,30.71,20250124,46300,-31.97,20241210,11420,175.83,20241120,6.79,N,045660,500,41 억,,370809,N,N,0,N,00,N diff --git a/045970/price/prices-20250301.csv b/045970/price/prices-20250301.csv index cb8905b904f0..b547187efa9a 100644 --- a/045970/price/prices-20250301.csv +++ b/045970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,70,2,2.13,89874260,26764,81.19,3280,3405,3280,4260,2300,3280,3358.03,2.64,0,12526,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,882,-3.34,0.80,12,0.10,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3115,7.54,20250311,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,70,2,2.13,89422065,26629,80.78,3280,3405,3280,4260,2300,3280,3358.07,2.64,0,12560,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,882,-3.34,0.80,12,0.10,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3115,7.54,20250311,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,80,2,2.44,72632640,21624,65.59,3280,3405,3280,4260,2300,3280,3358.89,2.64,0,9716,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,884,-3.35,0.80,12,0.08,-1002.00,4210.00,10440,20240711,-67.82,3070,20241209,9.45,4645,-27.66,20250108,3115,7.87,20250311,10440,-67.82,20240711,3070,9.45,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,95,2,2.90,69171110,20595,62.47,3280,3405,3280,4260,2300,3280,3358.64,2.64,0,9451,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,888,-3.37,0.80,12,0.08,-1002.00,4210.00,10440,20240711,-67.67,3070,20241209,9.93,4645,-27.34,20250108,3115,8.35,20250311,10440,-67.67,20240711,3070,9.93,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,100,2,3.05,49774750,14857,45.07,3280,3405,3280,4260,2300,3280,3350.26,2.64,0,7168,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,889,-3.37,0.80,12,0.06,-1002.00,4210.00,10440,20240711,-67.62,3070,20241209,10.10,4645,-27.23,20250108,3115,8.51,20250311,10440,-67.62,20240711,3070,10.10,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,70,2,2.13,42631095,12738,38.64,3280,3405,3280,4260,2300,3280,3346.77,2.64,0,5427,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,882,-3.34,0.80,12,0.05,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3115,7.54,20250311,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,115,2,3.51,36922650,11030,33.46,3280,3405,3280,4260,2300,3280,3347.48,2.64,0,6121,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,893,-3.39,0.81,12,0.04,-1002.00,4210.00,10440,20240711,-67.48,3070,20241209,10.59,4645,-26.91,20250108,3115,8.99,20250311,10440,-67.48,20240711,3070,10.59,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N +20250314,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,0,3,0.00,7873400,2400,7.28,3280,3285,3280,4260,2300,3280,3280.58,2.64,0,100,3480,3380,3330,3230,3180,3355,3205,132,980,500,2290,5,1,26314876,863,-3.27,0.78,12,0.01,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,4645,-29.39,20250108,3115,5.30,20250311,10440,-68.58,20240711,3070,6.84,20241209,0.06,N,045970,500,131 억,,694977,N,N,0,N,00,N 20250313,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-90,5,-2.67,109544970,32966,116.76,3375,3430,3280,4380,2360,3370,3322.97,2.62,0,-15381,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,863,-3.27,0.78,12,0.13,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,4645,-29.39,20250108,3115,5.30,20250311,10440,-68.58,20240711,3070,6.84,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N 20250313,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-75,5,-2.23,87430550,26234,92.91,3375,3430,3285,4380,2360,3370,3332.72,2.62,0,-11629,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,867,-3.29,0.78,12,0.10,-1002.00,4210.00,10440,20240711,-68.44,3070,20241209,7.33,4645,-29.06,20250108,3115,5.78,20250311,10440,-68.44,20240711,3070,7.33,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N 20250313,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-55,5,-1.63,81778615,24520,86.84,3375,3430,3285,4380,2360,3370,3335.18,2.62,0,-10527,3473,3421,3348,3296,3223,3447,3322,132,1010,500,2350,5,1,26314876,872,-3.31,0.79,12,0.09,-1002.00,4210.00,10440,20240711,-68.25,3070,20241209,7.98,4645,-28.63,20250108,3115,6.42,20250311,10440,-68.25,20240711,3070,7.98,20241209,0.06,N,045970,500,131 억,,688856,N,N,0,N,00,N diff --git a/046070/price/prices-20250301.csv b/046070/price/prices-20250301.csv index 6bb6b5348f0d..41bc07f874f3 100644 --- a/046070/price/prices-20250301.csv +++ b/046070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,150512,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,140509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,130509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,120511,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,110509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,100511,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250314,090512,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12400,20240304,-17.10,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250313,160507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250313,150507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250313,140507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250301.csv b/046120/price/prices-20250301.csv index 9f4a50a5a6f9..b89a8e6d1941 100644 --- a/046120/price/prices-20250301.csv +++ b/046120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,65,2,2.70,201919855,82741,104.03,2390,2475,2380,3130,1690,2410,2440.37,2.12,0,19899,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,679,-30.56,1.26,12,0.30,-81.00,1966.00,3555,20240314,-30.38,1791,20241209,38.19,2790,-11.29,20250219,1906,29.85,20250102,3555,-30.38,20240314,1791,38.19,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,150513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,60,2,2.49,190779325,78236,98.36,2390,2475,2380,3130,1690,2410,2438.51,2.12,0,20867,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,678,-30.49,1.26,12,0.29,-81.00,1966.00,3555,20240314,-30.52,1791,20241209,37.91,2790,-11.47,20250219,1906,29.59,20250102,3555,-30.52,20240314,1791,37.91,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,140509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,60,2,2.49,161450990,66317,83.38,2390,2475,2380,3130,1690,2410,2434.53,2.12,0,22323,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,678,-30.49,1.26,12,0.24,-81.00,1966.00,3555,20240314,-30.52,1791,20241209,37.91,2790,-11.47,20250219,1906,29.59,20250102,3555,-30.52,20240314,1791,37.91,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,130509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,60,2,2.49,159743165,65624,82.51,2390,2475,2380,3130,1690,2410,2434.22,2.12,0,22208,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,678,-30.49,1.26,12,0.24,-81.00,1966.00,3555,20240314,-30.52,1791,20241209,37.91,2790,-11.47,20250219,1906,29.59,20250102,3555,-30.52,20240314,1791,37.91,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,120512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,60,2,2.49,130159950,53603,67.39,2390,2475,2380,3130,1690,2410,2428.22,2.12,0,20394,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,678,-30.49,1.26,12,0.20,-81.00,1966.00,3555,20240314,-30.52,1791,20241209,37.91,2790,-11.47,20250219,1906,29.59,20250102,3555,-30.52,20240314,1791,37.91,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,110510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,45,2,1.87,105295185,43496,54.69,2390,2455,2380,3130,1690,2410,2420.80,2.12,0,14963,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,674,-30.31,1.25,12,0.16,-81.00,1966.00,3555,20240314,-30.94,1791,20241209,37.07,2790,-12.01,20250219,1906,28.80,20250102,3555,-30.94,20240314,1791,37.07,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,100511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,25,2,1.04,79284140,32839,41.29,2390,2440,2380,3130,1690,2410,2414.33,2.12,0,11039,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,668,-30.06,1.24,12,0.12,-81.00,1966.00,3555,20240314,-31.50,1791,20241209,35.96,2790,-12.72,20250219,1906,27.75,20250102,3555,-31.50,20240314,1791,35.96,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N +20250314,090512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,25,2,1.04,14496865,6004,7.55,2390,2435,2390,3130,1690,2410,2414.53,2.12,0,-219,2490,2450,2415,2375,2340,2432,2357,137,720,500,1630,5,1,27449486,668,-30.06,1.24,12,0.02,-81.00,1966.00,3555,20240314,-31.50,1791,20241209,35.96,2790,-12.72,20250219,1906,27.75,20250102,3555,-31.50,20240314,1791,35.96,20241209,0.77,N,046120,500,137 억,,582581,N,N,0,N,00,N 20250313,160507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-10,5,-0.41,190952280,79485,61.95,2420,2455,2380,3145,1695,2420,2402.36,2.04,0,8876,2496,2457,2436,2397,2376,2447,2387,137,725,500,1640,5,1,27449486,662,-29.75,1.23,12,0.29,-81.00,1966.00,3555,20240314,-32.21,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3555,-32.21,20240314,1791,34.56,20241209,0.76,N,046120,500,137 억,,560403,N,N,0,N,00,N 20250313,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-15,5,-0.62,178967410,74467,58.04,2420,2455,2380,3145,1695,2420,2403.31,2.04,0,9333,2496,2457,2436,2397,2376,2447,2387,137,725,500,1640,5,1,27449486,660,-29.69,1.22,12,0.27,-81.00,1966.00,3555,20240314,-32.35,1791,20241209,34.28,2790,-13.80,20250219,1906,26.18,20250102,3555,-32.35,20240314,1791,34.28,20241209,0.76,N,046120,500,137 억,,560403,N,N,0,N,00,N 20250313,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-30,5,-1.24,117881275,48844,38.07,2420,2455,2385,3145,1695,2420,2413.42,2.04,0,-3853,2496,2457,2436,2397,2376,2447,2387,137,725,500,1640,5,1,27449486,656,-29.51,1.22,12,0.18,-81.00,1966.00,3555,20240314,-32.77,1791,20241209,33.45,2790,-14.34,20250219,1906,25.39,20250102,3555,-32.77,20240314,1791,33.45,20241209,0.76,N,046120,500,137 억,,560403,N,N,0,N,00,N diff --git a/046210/price/prices-20250301.csv b/046210/price/prices-20250301.csv index ca4f2626bbf9..aeb545b9d8d6 100644 --- a/046210/price/prices-20250301.csv +++ b/046210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,5,2,0.19,356308929,139302,184.65,2575,2670,2500,3350,1810,2580,2557.82,0.52,0,799,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1129,-19.15,1.67,12,0.32,-135.00,1550.00,5450,20240326,-52.57,1987,20250310,30.10,3315,-22.02,20250115,1987,30.10,20250310,5450,-52.57,20240326,1987,30.10,20250310,0.19,N,046210,500,218 억,,225734,N,N,12,N,00,N +20250314,150513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-20,5,-0.78,337150014,131837,174.76,2575,2670,2500,3350,1810,2580,2557.32,0.52,0,3441,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1118,-18.96,1.65,12,0.30,-135.00,1550.00,5450,20240326,-53.03,1987,20250310,28.84,3315,-22.78,20250115,1987,28.84,20250310,5450,-53.03,20240326,1987,28.84,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,140510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,15,2,0.58,311185789,121623,161.22,2575,2670,2500,3350,1810,2580,2558.61,0.52,0,4396,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1133,-19.22,1.67,12,0.28,-135.00,1550.00,5450,20240326,-52.39,1987,20250310,30.60,3315,-21.72,20250115,1987,30.60,20250310,5450,-52.39,20240326,1987,30.60,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,130510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-15,5,-0.58,245820799,96133,127.43,2575,2670,2500,3350,1810,2580,2557.09,0.52,0,3327,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1120,-19.00,1.65,12,0.22,-135.00,1550.00,5450,20240326,-52.94,1987,20250310,29.09,3315,-22.62,20250115,1987,29.09,20250310,5450,-52.94,20240326,1987,29.09,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,120512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-15,5,-0.58,234208794,91610,121.43,2575,2670,2500,3350,1810,2580,2556.59,0.52,0,3578,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1120,-19.00,1.65,12,0.21,-135.00,1550.00,5450,20240326,-52.94,1987,20250310,29.09,3315,-22.62,20250115,1987,29.09,20250310,5450,-52.94,20240326,1987,29.09,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,110510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,25,2,0.97,197781796,77566,102.82,2575,2670,2500,3350,1810,2580,2549.85,0.52,0,7735,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1137,-19.30,1.68,12,0.18,-135.00,1550.00,5450,20240326,-52.20,1987,20250310,31.10,3315,-21.42,20250115,1987,31.10,20250310,5450,-52.20,20240326,1987,31.10,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,100511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-15,5,-0.58,148004520,58429,77.45,2575,2630,2500,3350,1810,2580,2533.07,0.52,0,13830,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1120,-19.00,1.65,12,0.13,-135.00,1550.00,5450,20240326,-52.94,1987,20250310,29.09,3315,-22.62,20250115,1987,29.09,20250310,5450,-52.94,20240326,1987,29.09,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N +20250314,090512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,-5,5,-0.19,2719220,1056,1.40,2575,2580,2575,3350,1810,2580,2575.02,0.52,0,952,2860,2720,2610,2470,2360,2665,2415,218,770,500,500,5,1,43657588,1124,-19.07,1.66,12,0.00,-135.00,1550.00,5450,20240326,-52.75,1987,20250310,29.59,3315,-22.32,20250115,1987,29.59,20250310,5450,-52.75,20240326,1987,29.59,20250310,0.19,N,046210,500,218 억,,225734,N,N,0,N,00,N 20250313,160507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-90,5,-3.37,195980422,75321,102.08,2670,2750,2500,3470,1870,2670,2601.94,0.50,0,-8581,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1126,-19.11,1.66,12,0.17,-135.00,1550.00,5450,20240326,-52.66,1987,20250310,29.84,3315,-22.17,20250115,1987,29.84,20250310,5450,-52.66,20240326,1987,29.84,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N 20250313,150508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-85,5,-3.18,179458462,68907,93.39,2670,2750,2500,3470,1870,2670,2604.36,0.50,0,-5872,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1129,-19.15,1.67,12,0.16,-135.00,1550.00,5450,20240326,-52.57,1987,20250310,30.10,3315,-22.02,20250115,1987,30.10,20250310,5450,-52.57,20240326,1987,30.10,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N 20250313,140507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-100,5,-3.75,154126760,59092,80.08,2670,2750,2500,3470,1870,2670,2608.25,0.50,0,-7193,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1122,-19.04,1.66,12,0.14,-135.00,1550.00,5450,20240326,-52.84,1987,20250310,29.34,3315,-22.47,20250115,1987,29.34,20250310,5450,-52.84,20240326,1987,29.34,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N diff --git a/046310/price/prices-20250301.csv b/046310/price/prices-20250301.csv index 6279d78a8402..32b89e952d57 100644 --- a/046310/price/prices-20250301.csv +++ b/046310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,35968085,15301,101.65,2350,2360,2330,3060,1650,2355,2350.60,2.90,0,665,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.09,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,-10,5,-0.42,33199700,14125,93.84,2350,2360,2330,3060,1650,2355,2350.42,2.90,0,928,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,385,2.91,0.53,12,0.09,807.00,4405.00,3180,20240508,-26.26,1996,20241209,17.48,2640,-11.17,20250214,2185,7.32,20250103,3180,-26.26,20240508,1996,17.48,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,31120805,13240,87.96,2350,2360,2330,3060,1650,2355,2350.51,2.90,0,1180,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.08,807.00,4405.00,3180,20240508,-26.10,1996,20241209,17.74,2640,-10.98,20250214,2185,7.55,20250103,3180,-26.10,20240508,1996,17.74,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,30794155,13101,87.04,2350,2360,2330,3060,1650,2355,2350.52,2.90,0,1179,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.08,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,28465810,12112,80.47,2350,2360,2330,3060,1650,2355,2350.22,2.90,0,1178,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.07,807.00,4405.00,3180,20240508,-26.10,1996,20241209,17.74,2640,-10.98,20250214,2185,7.55,20250103,3180,-26.10,20240508,1996,17.74,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,0,3,0.00,23085635,9812,65.19,2350,2360,2330,3060,1650,2355,2352.80,2.90,0,1173,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.06,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,5,2,0.21,5811020,2474,16.44,2350,2360,2330,3060,1650,2355,2348.84,2.90,0,-153,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,387,2.92,0.54,12,0.02,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N +20250314,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-15,5,-0.64,299710,128,0.85,2350,2350,2330,3060,1650,2355,2341.48,2.90,0,-36,2421,2387,2351,2317,2281,2370,2300,82,705,500,1740,5,1,16418641,384,2.90,0.53,12,0.00,807.00,4405.00,3180,20240508,-26.42,1996,20241209,17.23,2640,-11.36,20250214,2185,7.09,20250103,3180,-26.42,20240508,1996,17.23,20241209,2.37,N,046310,500,82 억,,476088,N,N,0,N,00,N 20250313,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,10,2,0.43,35333501,15052,68.84,2360,2385,2315,3045,1645,2345,2347.43,2.87,0,-1183,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,387,2.88,0.63,12,0.09,817.00,3746.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N 20250313,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-20,5,-0.85,30067916,12799,58.54,2360,2385,2315,3045,1645,2345,2349.24,2.87,0,-1024,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,382,2.85,0.62,12,0.08,817.00,3746.00,3180,20240508,-26.89,1996,20241209,16.48,2640,-11.93,20250214,2185,6.41,20250103,3180,-26.89,20240508,1996,16.48,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N 20250313,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-15,5,-0.64,26213611,11144,50.97,2360,2385,2315,3045,1645,2345,2352.26,2.87,0,-1013,2381,2362,2341,2322,2301,2372,2332,82,700,500,1730,5,1,16418641,383,2.85,0.62,12,0.07,817.00,3746.00,3180,20240508,-26.73,1996,20241209,16.73,2640,-11.74,20250214,2185,6.64,20250103,3180,-26.73,20240508,1996,16.73,20241209,2.35,N,046310,500,82 억,,470975,N,N,0,N,00,N diff --git a/046390/price/prices-20250301.csv b/046390/price/prices-20250301.csv index d8fbc16b2e68..532ffa5a0f30 100644 --- a/046390/price/prices-20250301.csv +++ b/046390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1241,-6,5,-0.48,180203999,145036,155.04,1237,1251,1237,1621,873,1247,1242.48,0.63,0,52422,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,536,-42.79,0.88,12,0.34,-29.00,1410.00,2045,20240711,-39.32,1211,20250311,2.48,1470,-15.58,20250220,1211,2.48,20250311,2045,-39.32,20240711,1211,2.48,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,150514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1241,-6,5,-0.48,176720602,142230,152.04,1237,1251,1237,1621,873,1247,1242.50,0.63,0,54319,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,536,-42.79,0.88,12,0.33,-29.00,1410.00,2045,20240711,-39.32,1211,20250311,2.48,1470,-15.58,20250220,1211,2.48,20250311,2045,-39.32,20240711,1211,2.48,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,140510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1243,-4,5,-0.32,108278149,87070,93.08,1237,1251,1237,1621,873,1247,1243.58,0.63,0,19556,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,537,-42.86,0.88,12,0.20,-29.00,1410.00,2045,20240711,-39.22,1211,20250311,2.64,1470,-15.44,20250220,1211,2.64,20250311,2045,-39.22,20240711,1211,2.64,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,130510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1245,-2,5,-0.16,79014077,63541,67.93,1237,1251,1237,1621,873,1247,1243.51,0.63,0,6541,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,538,-42.93,0.88,12,0.15,-29.00,1410.00,2045,20240711,-39.12,1211,20250311,2.81,1470,-15.31,20250220,1211,2.81,20250311,2045,-39.12,20240711,1211,2.81,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,120513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,-3,5,-0.24,63352596,50956,54.47,1237,1251,1237,1621,873,1247,1243.28,0.63,0,6433,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,537,-42.90,0.88,12,0.12,-29.00,1410.00,2045,20240711,-39.17,1211,20250311,2.73,1470,-15.37,20250220,1211,2.73,20250311,2045,-39.17,20240711,1211,2.73,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,110510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,-3,5,-0.24,51790962,41668,44.54,1237,1251,1237,1621,873,1247,1242.94,0.63,0,5201,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,537,-42.90,0.88,12,0.10,-29.00,1410.00,2045,20240711,-39.17,1211,20250311,2.73,1470,-15.37,20250220,1211,2.73,20250311,2045,-39.17,20240711,1211,2.73,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,100512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1242,-5,5,-0.40,43584855,35084,37.50,1237,1251,1237,1621,873,1247,1242.30,0.63,0,6939,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,536,-42.83,0.88,12,0.08,-29.00,1410.00,2045,20240711,-39.27,1211,20250311,2.56,1470,-15.51,20250220,1211,2.56,20250311,2045,-39.27,20240711,1211,2.56,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N +20250314,090513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1246,-1,5,-0.08,6509703,5262,5.63,1237,1246,1237,1621,873,1247,1237.12,0.63,0,-197,1285,1266,1256,1237,1227,1261,1232,86,374,200,890,1,1,43172933,538,-42.97,0.88,12,0.01,-29.00,1410.00,2045,20240711,-39.07,1211,20250311,2.89,1470,-15.24,20250220,1211,2.89,20250311,2045,-39.07,20240711,1211,2.89,20250311,2.87,N,046390,200,86 억,,273737,N,N,0,N,00,N 20250313,160508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-23,5,-1.81,115526683,92166,145.35,1275,1275,1246,1651,889,1270,1253.46,0.63,0,-24955,1283,1276,1268,1261,1253,1277,1262,86,381,200,910,1,1,43172933,538,-43.00,0.88,12,0.21,-29.00,1410.00,2045,20240711,-39.02,1211,20250311,2.97,1470,-15.17,20250220,1211,2.97,20250311,2045,-39.02,20240711,1211,2.97,20250311,2.89,N,046390,200,86 억,,272719,N,N,0,N,00,N 20250313,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,-21,5,-1.65,105283623,83953,132.40,1275,1275,1246,1651,889,1270,1254.08,0.63,0,-21645,1283,1276,1268,1261,1253,1277,1262,86,381,200,910,1,1,43172933,539,-43.07,0.89,12,0.19,-29.00,1410.00,2045,20240711,-38.92,1211,20250311,3.14,1470,-15.03,20250220,1211,3.14,20250311,2045,-38.92,20240711,1211,3.14,20250311,2.89,N,046390,200,86 억,,272719,N,N,0,N,00,N 20250313,140508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,-17,5,-1.34,91727739,73089,115.27,1275,1275,1249,1651,889,1270,1255.01,0.63,0,-17266,1283,1276,1268,1261,1253,1277,1262,86,381,200,910,1,1,43172933,541,-43.21,0.89,12,0.17,-29.00,1410.00,2045,20240711,-38.73,1211,20250311,3.47,1470,-14.76,20250220,1211,3.47,20250311,2045,-38.73,20240711,1211,3.47,20250311,2.89,N,046390,200,86 억,,272719,N,N,0,N,00,N diff --git a/046440/price/prices-20250301.csv b/046440/price/prices-20250301.csv index 5308d1d55d43..115a9a5def75 100644 --- a/046440/price/prices-20250301.csv +++ b/046440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,15,2,0.36,59765133,14239,36.74,4195,4240,4185,5450,2940,4195,4197.28,3.82,0,4179,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1600,3.75,0.45,12,0.04,1124.00,9271.00,5700,20240304,-26.14,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,150514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,10,2,0.24,51421663,12253,31.62,4195,4240,4185,5450,2940,4195,4196.66,3.82,0,4863,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1598,3.74,0.45,12,0.03,1124.00,9271.00,5700,20240304,-26.23,4075,20241114,3.19,4940,-14.88,20250206,4180,0.60,20250311,5650,-25.58,20240522,4075,3.19,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,140510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,5,2,0.12,49301343,11748,30.32,4195,4240,4185,5450,2940,4195,4196.57,3.82,0,4859,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1596,3.74,0.45,12,0.03,1124.00,9271.00,5700,20240304,-26.32,4075,20241114,3.07,4940,-14.98,20250206,4180,0.48,20250311,5650,-25.66,20240522,4075,3.07,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,130510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,10,2,0.24,40324933,9611,24.80,4195,4240,4185,5450,2940,4195,4195.71,3.82,0,5087,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1598,3.74,0.45,12,0.03,1124.00,9271.00,5700,20240304,-26.23,4075,20241114,3.19,4940,-14.88,20250206,4180,0.60,20250311,5650,-25.58,20240522,4075,3.19,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,120513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,15,2,0.36,34519693,8229,21.24,4195,4240,4185,5450,2940,4195,4194.88,3.82,0,5050,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1600,3.75,0.45,12,0.02,1124.00,9271.00,5700,20240304,-26.14,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,110511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,15,2,0.36,7009338,1670,4.31,4195,4240,4185,5450,2940,4195,4197.21,3.82,0,-312,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1600,3.75,0.45,12,0.00,1124.00,9271.00,5700,20240304,-26.14,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,100512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,20,2,0.48,5417083,1291,3.33,4195,4240,4185,5450,2940,4195,4196.04,3.82,0,-40,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1602,3.75,0.45,12,0.00,1124.00,9271.00,5700,20240304,-26.05,4075,20241114,3.44,4940,-14.68,20250206,4180,0.84,20250311,5650,-25.40,20240522,4075,3.44,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N +20250314,090513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4240,45,2,1.07,3336755,796,2.05,4195,4240,4185,5450,2940,4195,4191.90,3.82,0,85,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1612,3.77,0.46,12,0.00,1124.00,9271.00,5700,20240304,-25.61,4075,20241114,4.05,4940,-14.17,20250206,4180,1.44,20250311,5650,-24.96,20240522,4075,4.05,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N 20250313,160508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,-15,5,-0.36,162753810,38732,163.73,4195,4235,4185,5470,2950,4210,4202.04,3.71,0,-3763,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1595,3.73,0.45,12,0.10,1124.00,9271.00,5720,20240229,-26.66,4075,20241114,2.94,4940,-15.08,20250206,4180,0.36,20250311,5650,-25.75,20240522,4075,2.94,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N 20250313,150509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,-10,5,-0.24,152166280,36205,153.05,4195,4235,4190,5470,2950,4210,4202.90,3.71,0,-2767,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1596,3.74,0.45,12,0.10,1124.00,9271.00,5720,20240229,-26.57,4075,20241114,3.07,4940,-14.98,20250206,4180,0.48,20250311,5650,-25.66,20240522,4075,3.07,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N 20250313,140508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,-15,5,-0.36,142331340,33860,143.13,4195,4235,4190,5470,2950,4210,4203.51,3.71,0,-1010,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1595,3.73,0.45,12,0.09,1124.00,9271.00,5720,20240229,-26.66,4075,20241114,2.94,4940,-15.08,20250206,4180,0.36,20250311,5650,-25.75,20240522,4075,2.94,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N diff --git a/046890/price/prices-20250301.csv b/046890/price/prices-20250301.csv index 41d72d372586..579ab83026f3 100644 --- a/046890/price/prices-20250301.csv +++ b/046890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6610,70,2,1.07,668871065,100832,48.41,6560,6690,6560,8500,4580,6540,6633.55,8.35,0,30032,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3854,-17.21,0.54,12,0.17,-384.00,12318.00,10870,20241014,-39.19,6450,20250311,2.48,7830,-15.58,20250120,6450,2.48,20250311,10870,-39.19,20241014,6450,2.48,20250311,1.88,N,046890,500,291 억,,4870439,N,N,6,N,00,N +20250314,150514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6620,80,2,1.22,610003020,91928,44.14,6560,6690,6560,8500,4580,6540,6635.66,8.35,0,31515,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3860,-17.24,0.54,12,0.16,-384.00,12318.00,10870,20241014,-39.10,6450,20250311,2.64,7830,-15.45,20250120,6450,2.64,20250311,10870,-39.10,20241014,6450,2.64,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,140511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6620,80,2,1.22,538358315,81093,38.93,6560,6690,6560,8500,4580,6540,6638.78,8.35,0,27849,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3860,-17.24,0.54,12,0.14,-384.00,12318.00,10870,20241014,-39.10,6450,20250311,2.64,7830,-15.45,20250120,6450,2.64,20250311,10870,-39.10,20241014,6450,2.64,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,130511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6620,80,2,1.22,491564625,74038,35.55,6560,6690,6560,8500,4580,6540,6639.36,8.35,0,24326,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3860,-17.24,0.54,12,0.13,-384.00,12318.00,10870,20241014,-39.10,6450,20250311,2.64,7830,-15.45,20250120,6450,2.64,20250311,10870,-39.10,20241014,6450,2.64,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,120513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6640,100,2,1.53,449085345,67633,32.47,6560,6690,6560,8500,4580,6540,6640.03,8.35,0,23314,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3871,-17.29,0.54,12,0.12,-384.00,12318.00,10870,20241014,-38.91,6450,20250311,2.95,7830,-15.20,20250120,6450,2.95,20250311,10870,-38.91,20241014,6450,2.95,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,110511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6620,80,2,1.22,332931485,50112,24.06,6560,6690,6560,8500,4580,6540,6643.75,8.35,0,13731,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3860,-17.24,0.54,12,0.09,-384.00,12318.00,10870,20241014,-39.10,6450,20250311,2.64,7830,-15.45,20250120,6450,2.64,20250311,10870,-39.10,20241014,6450,2.64,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,100513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6650,110,2,1.68,249180685,37462,17.99,6560,6690,6560,8500,4580,6540,6651.56,8.35,0,15590,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3877,-17.32,0.54,12,0.06,-384.00,12318.00,10870,20241014,-38.82,6450,20250311,3.10,7830,-15.07,20250120,6450,3.10,20250311,10870,-38.82,20241014,6450,3.10,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N +20250314,090514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6580,40,2,0.61,8176190,1240,0.60,6560,6630,6560,8500,4580,6540,6593.70,8.35,0,321,6733,6636,6583,6486,6433,6610,6460,292,1960,500,4700,10,1,58305400,3836,-17.14,0.53,12,0.00,-384.00,12318.00,10870,20241014,-39.47,6450,20250311,2.02,7830,-15.96,20250120,6450,2.02,20250311,10870,-39.47,20241014,6450,2.02,20250311,1.88,N,046890,500,291 억,,4870439,N,N,105,N,00,N 20250313,160508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6540,-100,5,-1.51,1363363815,207045,224.26,6660,6680,6530,8630,4650,6640,6584.92,8.32,0,-38090,6746,6692,6606,6552,6466,6720,6580,292,1990,500,4780,10,1,58305400,3813,-17.03,0.53,12,0.36,-384.00,12318.00,10870,20241014,-39.83,6450,20250311,1.40,7830,-16.48,20250120,6450,1.40,20250311,10870,-39.83,20241014,6450,1.40,20250311,1.85,N,046890,500,291 억,,4851068,N,N,61,N,00,N 20250313,150509,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6540,-100,5,-1.51,957724095,145019,157.07,6660,6680,6530,8630,4650,6640,6604.13,8.32,0,-30305,6746,6692,6606,6552,6466,6720,6580,292,1990,500,4780,10,1,58305400,3813,-17.03,0.53,12,0.25,-384.00,12318.00,10870,20241014,-39.83,6450,20250311,1.40,7830,-16.48,20250120,6450,1.40,20250311,10870,-39.83,20241014,6450,1.40,20250311,1.85,N,046890,500,291 억,,4851068,N,N,160,N,00,N 20250313,140508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6560,-80,5,-1.20,822727035,124411,134.75,6660,6680,6560,8630,4650,6640,6612.98,8.32,0,-26764,6746,6692,6606,6552,6466,6720,6580,292,1990,500,4780,10,1,58305400,3825,-17.08,0.53,12,0.21,-384.00,12318.00,10870,20241014,-39.65,6450,20250311,1.71,7830,-16.22,20250120,6450,1.71,20250311,10870,-39.65,20241014,6450,1.71,20250311,1.85,N,046890,500,291 억,,4851068,N,N,160,N,00,N diff --git a/046940/price/prices-20250301.csv b/046940/price/prices-20250301.csv index afa23e49ded1..8b39e920efcb 100644 --- a/046940/price/prices-20250301.csv +++ b/046940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,5,2,0.18,178692384,65586,69.40,2705,2765,2700,3525,1905,2715,2724.56,1.31,0,5007,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,492,33.17,0.48,12,0.36,82.00,5713.00,4090,20240731,-33.50,2050,20241209,32.68,3745,-27.37,20250120,2455,10.79,20250102,4090,-33.50,20240731,2050,32.68,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,5,2,0.18,157410289,57722,61.08,2705,2765,2700,3525,1905,2715,2727.04,1.31,0,5685,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,492,33.17,0.48,12,0.32,82.00,5713.00,4090,20240731,-33.50,2050,20241209,32.68,3745,-27.37,20250120,2455,10.79,20250102,4090,-33.50,20240731,2050,32.68,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,140511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,0,3,0.00,140902580,51674,54.68,2705,2765,2700,3525,1905,2715,2726.76,1.31,0,6787,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,491,33.11,0.48,12,0.29,82.00,5713.00,4090,20240731,-33.62,2050,20241209,32.44,3745,-27.50,20250120,2455,10.59,20250102,4090,-33.62,20240731,2050,32.44,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,130511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,0,3,0.00,133182675,48830,51.67,2705,2765,2700,3525,1905,2715,2727.48,1.31,0,4443,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,491,33.11,0.48,12,0.27,82.00,5713.00,4090,20240731,-33.62,2050,20241209,32.44,3745,-27.50,20250120,2455,10.59,20250102,4090,-33.62,20240731,2050,32.44,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,40,2,1.47,87299480,31969,33.83,2705,2765,2700,3525,1905,2715,2730.75,1.31,0,3369,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,498,33.60,0.48,12,0.18,82.00,5713.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,110511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2730,15,2,0.55,65298550,23948,25.34,2705,2765,2700,3525,1905,2715,2726.68,1.31,0,6787,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,493,33.29,0.48,12,0.13,82.00,5713.00,4090,20240731,-33.25,2050,20241209,33.17,3745,-27.10,20250120,2455,11.20,20250102,4090,-33.25,20240731,2050,33.17,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,100513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,20,2,0.74,51642080,18918,20.02,2705,2765,2700,3525,1905,2715,2729.79,1.31,0,5708,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,494,33.35,0.48,12,0.10,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N +20250314,090514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,20,2,0.74,9995395,3677,3.89,2705,2740,2700,3525,1905,2715,2718.36,1.31,0,1212,2895,2805,2760,2670,2625,2782,2647,90,810,500,1730,5,1,18074350,494,33.35,0.48,12,0.02,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.52,N,046940,500,90 억,,237653,N,N,0,N,00,N 20250313,160508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,-95,5,-3.38,253508577,91741,230.50,2825,2850,2715,3650,1970,2810,2763.35,1.45,0,-32795,2876,2842,2781,2747,2686,2860,2765,90,840,500,1790,5,1,18074350,491,33.11,0.48,12,0.51,82.00,5713.00,4090,20240731,-33.62,2050,20241209,32.44,3745,-27.50,20250120,2455,10.59,20250102,4090,-33.62,20240731,2050,32.44,20241209,2.49,N,046940,500,90 억,,262251,N,N,0,N,00,N 20250313,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,-70,5,-2.49,204023832,73565,184.83,2825,2850,2740,3650,1970,2810,2773.38,1.45,0,-27373,2876,2842,2781,2747,2686,2860,2765,90,840,500,1790,5,1,18074350,495,33.41,0.48,12,0.41,82.00,5713.00,4090,20240731,-33.01,2050,20241209,33.66,3745,-26.84,20250120,2455,11.61,20250102,4090,-33.01,20240731,2050,33.66,20241209,2.49,N,046940,500,90 억,,262251,N,N,0,N,00,N 20250313,140509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,-50,5,-1.78,164533722,59184,148.70,2825,2850,2745,3650,1970,2810,2780.04,1.45,0,-17056,2876,2842,2781,2747,2686,2860,2765,90,840,500,1790,5,1,18074350,499,33.66,0.48,12,0.33,82.00,5713.00,4090,20240731,-32.52,2050,20241209,34.63,3745,-26.30,20250120,2455,12.42,20250102,4090,-32.52,20240731,2050,34.63,20241209,2.49,N,046940,500,90 억,,262251,N,N,0,N,00,N diff --git a/046970/price/prices-20250301.csv b/046970/price/prices-20250301.csv index eebb7a69393c..e523d69ac249 100644 --- a/046970/price/prices-20250301.csv +++ b/046970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,5,2,0.38,1051774093,782981,39.77,1364,1385,1319,1725,929,1327,1343.30,1.27,0,-76599,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.79,-135.00,1072.00,1960,20250123,-32.04,980,20240805,35.92,1960,-32.04,20250123,1182,12.69,20250114,1960,-32.04,20250123,980,35.92,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,5,2,0.38,1014069406,754731,38.34,1364,1385,1319,1725,929,1327,1343.62,1.27,0,-75302,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.72,-135.00,1072.00,1960,20250123,-32.04,980,20240805,35.92,1960,-32.04,20250123,1182,12.69,20250114,1960,-32.04,20250123,980,35.92,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1333,6,2,0.45,950083697,706729,35.90,1364,1385,1319,1725,929,1327,1344.34,1.27,0,-80093,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.61,-135.00,1072.00,1960,20250123,-31.99,980,20240805,36.02,1960,-31.99,20250123,1182,12.77,20250114,1960,-31.99,20250123,980,36.02,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1336,9,2,0.68,902068291,670726,34.07,1364,1385,1319,1725,929,1327,1344.91,1.27,0,-91688,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,586,-9.90,1.25,12,1.53,-135.00,1072.00,1960,20250123,-31.84,980,20240805,36.33,1960,-31.84,20250123,1182,13.03,20250114,1960,-31.84,20250123,980,36.33,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,17,2,1.28,804898881,598162,30.38,1364,1385,1319,1725,929,1327,1345.62,1.27,0,-85744,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,589,-9.96,1.25,12,1.36,-135.00,1072.00,1960,20250123,-31.43,980,20240805,37.14,1960,-31.43,20250123,1182,13.71,20250114,1960,-31.43,20250123,980,37.14,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,7,2,0.53,739056083,548928,27.88,1364,1385,1319,1725,929,1327,1346.36,1.27,0,-75611,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,585,-9.88,1.24,12,1.25,-135.00,1072.00,1960,20250123,-31.94,980,20240805,36.12,1960,-31.94,20250123,1182,12.86,20250114,1960,-31.94,20250123,980,36.12,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,12,2,0.90,659735646,489397,24.86,1364,1385,1319,1725,929,1327,1348.06,1.27,0,-69726,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,587,-9.92,1.25,12,1.12,-135.00,1072.00,1960,20250123,-31.68,980,20240805,36.63,1960,-31.68,20250123,1182,13.28,20250114,1960,-31.68,20250123,980,36.63,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N +20250314,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1359,32,2,2.41,244985025,178796,9.08,1364,1385,1356,1725,929,1327,1370.19,1.27,0,-33032,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,596,-10.07,1.27,12,0.41,-135.00,1072.00,1960,20250123,-30.66,980,20240805,38.67,1960,-30.66,20250123,1182,14.97,20250114,1960,-30.66,20250123,980,38.67,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N 20250313,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1327,59,2,4.65,2651584743,1962226,715.13,1321,1390,1305,1648,888,1268,1351.38,1.01,0,95748,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,582,-9.83,1.24,12,4.48,-135.00,1072.00,1960,20250123,-32.30,980,20240805,35.41,1960,-32.30,20250123,1182,12.27,20250114,1960,-32.30,20250123,980,35.41,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N 20250313,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1333,65,2,5.13,2578706966,1907559,695.21,1321,1390,1305,1648,888,1268,1351.84,1.01,0,109678,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,584,-9.87,1.24,12,4.35,-135.00,1072.00,1960,20250123,-31.99,980,20240805,36.02,1960,-31.99,20250123,1182,12.77,20250114,1960,-31.99,20250123,980,36.02,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N 20250313,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,60,2,4.73,2488344364,1839508,670.41,1321,1390,1305,1648,888,1268,1352.72,1.01,0,99546,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,582,-9.84,1.24,12,4.20,-135.00,1072.00,1960,20250123,-32.24,980,20240805,35.51,1960,-32.24,20250123,1182,12.35,20250114,1960,-32.24,20250123,980,35.51,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N diff --git a/047040/price/prices-20250301.csv b/047040/price/prices-20250301.csv index ee8675c0fe98..6d1016b398c5 100644 --- a/047040/price/prices-20250301.csv +++ b/047040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,15,2,0.43,1308788146,377920,62.93,3480,3515,3420,4485,2415,3450,3463.14,11.92,0,-40452,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14401,2.81,0.35,12,0.09,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,3441,N,00,N +20250314,150515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3455,5,2,0.14,1120754686,323554,53.88,3480,3515,3420,4485,2415,3450,3463.89,11.92,0,-34029,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14360,2.81,0.35,12,0.08,1231.00,9979.00,4965,20240718,-30.41,3085,20250102,11.99,3760,-8.11,20250219,3085,11.99,20250102,4965,-30.41,20240718,3085,11.99,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,140511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-10,5,-0.29,965066689,278440,46.36,3480,3515,3420,4485,2415,3450,3465.98,11.92,0,-40973,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14297,2.79,0.34,12,0.07,1231.00,9979.00,4965,20240718,-30.72,3085,20250102,11.51,3760,-8.51,20250219,3085,11.51,20250102,4965,-30.72,20240718,3085,11.51,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,130512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3460,10,2,0.29,808166427,232935,38.79,3480,3515,3420,4485,2415,3450,3469.49,11.92,0,-38338,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14381,2.81,0.35,12,0.06,1231.00,9979.00,4965,20240718,-30.31,3085,20250102,12.16,3760,-7.98,20250219,3085,12.16,20250102,4965,-30.31,20240718,3085,12.16,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,120514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,15,2,0.43,673765557,194111,32.32,3480,3515,3420,4485,2415,3450,3471.03,11.92,0,-32503,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14401,2.81,0.35,12,0.05,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,110512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-10,5,-0.29,597221884,171981,28.64,3480,3515,3420,4485,2415,3450,3472.60,11.92,0,-20831,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14297,2.79,0.34,12,0.04,1231.00,9979.00,4965,20240718,-30.72,3085,20250102,11.51,3760,-8.51,20250219,3085,11.51,20250102,4965,-30.72,20240718,3085,11.51,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,100513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3460,10,2,0.29,362084282,103778,17.28,3480,3515,3460,4485,2415,3450,3489.03,11.92,0,-13484,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14381,2.81,0.35,12,0.02,1231.00,9979.00,4965,20240718,-30.31,3085,20250102,12.16,3760,-7.98,20250219,3085,12.16,20250102,4965,-30.31,20240718,3085,12.16,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N +20250314,090514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,30,2,0.87,54982220,15824,2.63,3480,3490,3460,4485,2415,3450,3474.61,11.92,0,-8674,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14464,2.83,0.35,12,0.00,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N 20250313,160509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3450,-40,5,-1.15,2070706831,593339,111.27,3510,3540,3450,4535,2445,3490,3489.98,11.90,0,33722,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14339,2.80,0.35,12,0.14,1231.00,9979.00,4965,20240718,-30.51,3085,20250102,11.83,3760,-8.24,20250219,3085,11.83,20250102,4965,-30.51,20240718,3085,11.83,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,28898,N,00,N 20250313,150510,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,-25,5,-0.72,1650642381,471640,88.45,3510,3540,3450,4535,2445,3490,3499.79,11.90,0,16003,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14401,2.81,0.35,12,0.11,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N 20250313,140509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3487,-3,5,-0.09,1432561974,408769,76.66,3510,3540,3475,4535,2445,3490,3504.58,11.90,0,18004,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14493,2.83,0.35,12,0.10,1231.00,9979.00,4965,20240718,-29.77,3085,20250102,13.03,3760,-7.26,20250219,3085,13.03,20250102,4965,-29.77,20240718,3085,13.03,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N diff --git a/047050/price/prices-20250301.csv b/047050/price/prices-20250301.csv index 0fc1f0904295..c983b7b61372 100644 --- a/047050/price/prices-20250301.csv +++ b/047050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55700,-1300,5,-2.28,75406094350,1337074,77.77,57500,58800,55200,74100,39900,57000,56396.69,6.65,0,91224,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,97989,14.53,1.60,12,0.76,3834.00,34859.00,72800,20240614,-23.49,37400,20241209,48.93,64800,-14.04,20250311,38900,43.19,20250207,72800,-23.49,20240614,37400,48.93,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,26169,N,00,N +20250314,150515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55700,-1300,5,-2.28,71150226650,1260683,73.33,57500,58800,55200,74100,39900,57000,56436.50,6.65,0,65956,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,97989,14.53,1.60,12,0.72,3834.00,34859.00,72800,20240614,-23.49,37400,20241209,48.93,64800,-14.04,20250311,38900,43.19,20250207,72800,-23.49,20240614,37400,48.93,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,140512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56100,-900,5,-1.58,63124404350,1116647,64.95,57500,58800,55200,74100,39900,57000,56529.05,6.65,0,41417,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,98693,14.63,1.61,12,0.63,3834.00,34859.00,72800,20240614,-22.94,37400,20241209,50.00,64800,-13.43,20250311,38900,44.22,20250207,72800,-22.94,20240614,37400,50.00,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,130512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56100,-900,5,-1.58,58978433300,1042636,60.65,57500,58800,55200,74100,39900,57000,56565.41,6.65,0,28333,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,98693,14.63,1.61,12,0.59,3834.00,34859.00,72800,20240614,-22.94,37400,20241209,50.00,64800,-13.43,20250311,38900,44.22,20250207,72800,-22.94,20240614,37400,50.00,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,120514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56200,-800,5,-1.40,56106896100,991590,57.68,57500,58800,55200,74100,39900,57000,56581.49,6.65,0,28917,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,98869,14.66,1.61,12,0.56,3834.00,34859.00,72800,20240614,-22.80,37400,20241209,50.27,64800,-13.27,20250311,38900,44.47,20250207,72800,-22.80,20240614,37400,50.27,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,110512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55400,-1600,5,-2.81,49674967000,876739,51.00,57500,58800,55200,74100,39900,57000,56657.62,6.65,0,34623,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,97461,14.45,1.59,12,0.50,3834.00,34859.00,72800,20240614,-23.90,37400,20241209,48.13,64800,-14.51,20250311,38900,42.42,20250207,72800,-23.90,20240614,37400,48.13,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,100514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55600,-1400,5,-2.46,40190969200,706099,41.07,57500,58800,55200,74100,39900,57000,56919.40,6.65,0,18616,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,97813,14.50,1.59,12,0.40,3834.00,34859.00,72800,20240614,-23.63,37400,20241209,48.66,64800,-14.20,20250311,38900,42.93,20250207,72800,-23.63,20240614,37400,48.66,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N +20250314,090515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,57900,900,2,1.58,13706930750,236572,13.76,57500,58800,57200,74100,39900,57000,57951.82,6.65,0,-7898,62066,59532,57866,55332,53666,58700,54500,8796,17100,5000,41040,100,1,175922788,101859,15.10,1.66,12,0.13,3834.00,34859.00,72800,20240614,-20.47,37400,20241209,54.81,64800,-10.65,20250311,38900,48.84,20250207,72800,-20.47,20240614,37400,54.81,20241209,0.73,N,047050,5000,8796 억,,11705125,N,N,11624,N,00,N 20250313,160509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,57000,-2100,5,-3.55,97791859150,1690602,80.61,59900,60400,56200,76800,41400,59100,57845.47,6.54,0,96421,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,100276,14.87,1.64,12,0.96,3834.00,34859.00,72800,20240614,-21.70,37400,20241209,52.41,64800,-12.04,20250311,38900,46.53,20250207,72800,-21.70,20240614,37400,52.41,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,11604,N,00,N 20250313,150510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,56900,-2200,5,-3.72,87407757950,1508362,71.92,59900,60400,56200,76800,41400,59100,57948.75,6.54,0,94434,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,100100,14.84,1.63,12,0.86,3834.00,34859.00,72800,20240614,-21.84,37400,20241209,52.14,64800,-12.19,20250311,38900,46.27,20250207,72800,-21.84,20240614,37400,52.14,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N 20250313,140510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,56700,-2400,5,-4.06,74101282150,1273037,60.70,59900,60400,56300,76800,41400,59100,58208.23,6.54,0,28620,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,99748,14.79,1.63,12,0.72,3834.00,34859.00,72800,20240614,-22.12,37400,20241209,51.60,64800,-12.50,20250311,38900,45.76,20250207,72800,-22.12,20240614,37400,51.60,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N diff --git a/047080/price/prices-20250301.csv b/047080/price/prices-20250301.csv index 3671e376653b..e5bacee71f8e 100644 --- a/047080/price/prices-20250301.csv +++ b/047080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1387,-3,5,-0.22,63636326,45830,109.05,1394,1400,1378,1807,973,1390,1388.53,2.27,0,2717,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,344,-3.66,3.42,12,0.18,-379.00,405.00,2975,20240828,-53.38,1104,20241209,25.63,1460,-5.00,20250306,1221,13.60,20250102,2975,-53.38,20240828,1104,25.63,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1379,-11,5,-0.79,62563857,45056,107.21,1394,1400,1378,1807,973,1390,1388.58,2.27,0,3115,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,342,-3.64,3.40,12,0.18,-379.00,405.00,2975,20240828,-53.65,1104,20241209,24.91,1460,-5.55,20250306,1221,12.94,20250102,2975,-53.65,20240828,1104,24.91,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1386,-4,5,-0.29,50587091,36383,86.57,1394,1400,1378,1807,973,1390,1390.40,2.27,0,3116,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,344,-3.66,3.42,12,0.15,-379.00,405.00,2975,20240828,-53.41,1104,20241209,25.54,1460,-5.07,20250306,1221,13.51,20250102,2975,-53.41,20240828,1104,25.54,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1386,-4,5,-0.29,43655313,31384,74.68,1394,1400,1378,1807,973,1390,1391.01,2.27,0,3131,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,344,-3.66,3.42,12,0.13,-379.00,405.00,2975,20240828,-53.41,1104,20241209,25.54,1460,-5.07,20250306,1221,13.51,20250102,2975,-53.41,20240828,1104,25.54,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1387,-3,5,-0.22,43222629,31072,73.94,1394,1400,1378,1807,973,1390,1391.05,2.27,0,3140,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,344,-3.66,3.42,12,0.13,-379.00,405.00,2975,20240828,-53.38,1104,20241209,25.63,1460,-5.00,20250306,1221,13.60,20250102,2975,-53.38,20240828,1104,25.63,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1389,-1,5,-0.07,36248203,26051,61.99,1394,1400,1378,1807,973,1390,1391.43,2.27,0,3666,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,345,-3.66,3.43,12,0.10,-379.00,405.00,2975,20240828,-53.31,1104,20241209,25.82,1460,-4.86,20250306,1221,13.76,20250102,2975,-53.31,20240828,1104,25.82,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,7,2,0.50,29068736,20892,49.71,1394,1400,1378,1807,973,1390,1391.38,2.27,0,3526,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,347,-3.69,3.45,12,0.08,-379.00,405.00,2975,20240828,-53.04,1104,20241209,26.54,1460,-4.32,20250306,1221,14.41,20250102,2975,-53.04,20240828,1104,26.54,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N +20250314,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,-10,5,-0.72,7015138,5059,12.04,1394,1394,1378,1807,973,1390,1386.66,2.27,0,813,1426,1408,1391,1373,1356,1417,1382,124,417,500,830,1,1,24822362,343,-3.64,3.41,12,0.02,-379.00,405.00,2975,20240828,-53.61,1104,20241209,25.00,1460,-5.48,20250306,1221,13.02,20250102,2975,-53.61,20240828,1104,25.00,20241209,0.44,N,047080,500,124 억,,564249,N,N,0,N,00,N 20250313,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,6,2,0.43,58251313,42011,43.04,1384,1409,1374,1799,969,1384,1386.57,2.28,0,-6991,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,345,-3.67,3.43,12,0.17,-379.00,405.00,2975,20240828,-53.28,1104,20241209,25.91,1460,-4.79,20250306,1221,13.84,20250102,2975,-53.28,20240828,1104,25.91,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N 20250313,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,1,2,0.07,55395027,39951,40.93,1384,1409,1374,1799,969,1384,1386.57,2.28,0,-6711,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,344,-3.65,3.42,12,0.16,-379.00,405.00,2975,20240828,-53.45,1104,20241209,25.45,1460,-5.14,20250306,1221,13.43,20250102,2975,-53.45,20240828,1104,25.45,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N 20250313,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1387,3,2,0.22,45961406,33133,33.95,1384,1409,1374,1799,969,1384,1387.18,2.28,0,-6113,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,344,-3.66,3.42,12,0.13,-379.00,405.00,2975,20240828,-53.38,1104,20241209,25.63,1460,-5.00,20250306,1221,13.60,20250102,2975,-53.38,20240828,1104,25.63,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N diff --git a/047310/price/prices-20250301.csv b/047310/price/prices-20250301.csv index 34e5fbaded97..4c37b6763fdd 100644 --- a/047310/price/prices-20250301.csv +++ b/047310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,10,2,0.21,475437161,97302,128.66,4780,4980,4780,6250,3375,4815,4886.20,0.39,0,39298,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1766,16.30,0.82,12,0.27,296.00,5909.00,11770,20240304,-59.01,4340,20241115,11.18,6630,-27.22,20250106,4670,3.32,20250311,10130,-52.37,20240319,4340,11.18,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,25,2,0.52,419873671,85782,113.42,4780,4980,4780,6250,3375,4815,4894.66,0.39,0,36076,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1772,16.35,0.82,12,0.23,296.00,5909.00,11770,20240304,-58.88,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,75,2,1.56,328406707,67011,88.60,4780,4980,4780,6250,3375,4815,4900.79,0.39,0,27904,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1790,16.52,0.83,12,0.18,296.00,5909.00,11770,20240304,-58.45,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,10130,-51.73,20240319,4340,12.67,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,110,2,2.28,203111696,41404,54.75,4780,4980,4780,6250,3375,4815,4905.61,0.39,0,13050,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1803,16.64,0.83,12,0.11,296.00,5909.00,11770,20240304,-58.16,4340,20241115,13.48,6630,-25.72,20250106,4670,5.46,20250311,10130,-51.38,20240319,4340,13.48,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,100,2,2.08,136995405,27920,36.92,4780,4980,4780,6250,3375,4815,4906.71,0.39,0,5491,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1799,16.60,0.83,12,0.08,296.00,5909.00,11770,20240304,-58.24,4340,20241115,13.25,6630,-25.87,20250106,4670,5.25,20250311,10130,-51.48,20240319,4340,13.25,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,100,2,2.08,96298125,19636,25.96,4780,4980,4780,6250,3375,4815,4904.16,0.39,0,-751,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1799,16.60,0.83,12,0.05,296.00,5909.00,11770,20240304,-58.24,4340,20241115,13.25,6630,-25.87,20250106,4670,5.25,20250311,10130,-51.48,20240319,4340,13.25,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,105,2,2.18,72496175,14795,19.56,4780,4980,4780,6250,3375,4815,4900.05,0.39,0,-64,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1801,16.62,0.83,12,0.04,296.00,5909.00,11770,20240304,-58.20,4340,20241115,13.36,6630,-25.79,20250106,4670,5.35,20250311,10130,-51.43,20240319,4340,13.36,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N +20250314,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,85,2,1.77,28207775,5771,7.63,4780,4980,4780,6250,3375,4815,4887.85,0.39,0,-2256,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1794,16.55,0.83,12,0.02,296.00,5909.00,11770,20240304,-58.37,4340,20241115,12.90,6630,-26.09,20250106,4670,4.93,20250311,10130,-51.63,20240319,4340,12.90,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N 20250313,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-125,5,-2.53,370142666,75126,61.98,4990,5040,4815,6420,3460,4940,4926.97,0.36,0,-7858,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1763,10.47,0.90,12,0.21,460.00,5357.00,12270,20240229,-60.76,4340,20241115,10.94,6630,-27.38,20250106,4670,3.10,20250311,10130,-52.47,20240319,4340,10.94,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N 20250313,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-80,5,-1.62,327112441,66223,54.64,4990,5040,4840,6420,3460,4940,4939.56,0.36,0,-7817,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1779,10.57,0.91,12,0.18,460.00,5357.00,12270,20240229,-60.39,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,10130,-52.02,20240319,4340,11.98,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N 20250313,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-65,5,-1.32,279800556,56488,46.60,4990,5040,4865,6420,3460,4940,4953.27,0.36,0,-5400,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1785,10.60,0.91,12,0.15,460.00,5357.00,12270,20240229,-60.27,4340,20241115,12.33,6630,-26.47,20250106,4670,4.39,20250311,10130,-51.88,20240319,4340,12.33,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N diff --git a/047400/price/prices-20250301.csv b/047400/price/prices-20250301.csv index 031f56294f19..4533306ecb43 100644 --- a/047400/price/prices-20250301.csv +++ b/047400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,0,3,0.00,245996340,117127,56.53,2110,2125,2085,2735,1475,2105,2100.20,0.00,0,-5470,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,884,-4.90,1.39,12,0.28,-430.00,1517.00,3085,20240517,-31.77,1940,20240909,8.51,2785,-24.42,20250203,2085,0.96,20250314,3085,-31.77,20240517,1940,8.51,20240909,0.48,N,047400,500,210 억,,0,N,N,12,N,00,N +20250314,150516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,0,3,0.00,219478595,104478,50.43,2110,2125,2085,2735,1475,2105,2100.67,0.00,0,-4611,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,884,-4.90,1.39,12,0.25,-430.00,1517.00,3085,20240517,-31.77,1940,20240909,8.51,2785,-24.42,20250203,2085,0.96,20250314,3085,-31.77,20240517,1940,8.51,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,140513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,0,3,0.00,194661670,92684,44.74,2110,2125,2085,2735,1475,2105,2100.21,0.00,0,-2535,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,884,-4.90,1.39,12,0.22,-430.00,1517.00,3085,20240517,-31.77,1940,20240909,8.51,2785,-24.42,20250203,2085,0.96,20250314,3085,-31.77,20240517,1940,8.51,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,130513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,-5,5,-0.24,184642525,87923,42.44,2110,2125,2085,2735,1475,2105,2099.98,0.00,0,-2305,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,882,-4.88,1.38,12,0.21,-430.00,1517.00,3085,20240517,-31.93,1940,20240909,8.25,2785,-24.60,20250203,2085,0.72,20250314,3085,-31.93,20240517,1940,8.25,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,120515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,-5,5,-0.24,172205555,82000,39.58,2110,2125,2085,2735,1475,2105,2099.99,0.00,0,-2159,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,882,-4.88,1.38,12,0.20,-430.00,1517.00,3085,20240517,-31.93,1940,20240909,8.25,2785,-24.60,20250203,2085,0.72,20250314,3085,-31.93,20240517,1940,8.25,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,110513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,-10,5,-0.48,153867705,73246,35.35,2110,2125,2085,2735,1475,2105,2100.63,0.00,0,-1690,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,880,-4.87,1.38,12,0.17,-430.00,1517.00,3085,20240517,-32.09,1940,20240909,7.99,2785,-24.78,20250203,2085,0.48,20250314,3085,-32.09,20240517,1940,7.99,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,100514,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2110,5,2,0.24,91814125,43608,21.05,2110,2125,2095,2735,1475,2105,2105.45,0.00,0,3639,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,886,-4.91,1.39,12,0.10,-430.00,1517.00,3085,20240517,-31.60,1940,20240909,8.76,2785,-24.24,20250203,2095,0.72,20250314,3085,-31.60,20240517,1940,8.76,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N +20250314,090516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2115,10,2,0.48,15483945,7343,3.54,2110,2125,2100,2735,1475,2105,2109.39,0.00,0,7,2161,2132,2116,2087,2071,2125,2080,210,630,500,1470,5,1,42000000,888,-4.92,1.39,12,0.02,-430.00,1517.00,3085,20240517,-31.44,1940,20240909,9.02,2785,-24.06,20250203,2100,0.71,20250314,3085,-31.44,20240517,1940,9.02,20240909,0.48,N,047400,500,210 억,,0,N,N,122,N,00,N 20250313,160510,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,-50,5,-2.32,426221818,200689,60.01,2145,2145,2100,2800,1510,2155,2123.76,0.01,0,-23523,2211,2182,2161,2132,2111,2197,2147,210,645,500,1500,5,1,42000000,884,-4.90,1.39,12,0.48,-430.00,1517.00,3085,20240517,-31.77,1940,20240909,8.51,2785,-24.42,20250203,2100,0.24,20250313,3085,-31.77,20240517,1940,8.51,20240909,0.48,N,047400,500,210 억,,5933,N,N,122,N,00,N 20250313,150511,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2115,-40,5,-1.86,343463863,161395,48.26,2145,2145,2110,2800,1510,2155,2128.05,0.01,0,-22531,2211,2182,2161,2132,2111,2197,2147,210,645,500,1500,5,1,42000000,888,-4.92,1.39,12,0.38,-430.00,1517.00,3085,20240517,-31.44,1940,20240909,9.02,2785,-24.06,20250203,2110,0.24,20250313,3085,-31.44,20240517,1940,9.02,20240909,0.48,N,047400,500,210 억,,5933,N,N,50,N,00,N 20250313,140510,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-25,5,-1.16,256714396,120425,36.01,2145,2145,2120,2800,1510,2155,2131.68,0.01,0,-19228,2211,2182,2161,2132,2111,2197,2147,210,645,500,1500,5,1,42000000,895,-4.95,1.40,12,0.29,-430.00,1517.00,3085,20240517,-30.96,1940,20240909,9.79,2785,-23.52,20250203,2120,0.47,20250313,3085,-30.96,20240517,1940,9.79,20240909,0.48,N,047400,500,210 억,,5933,N,N,50,N,00,N diff --git a/047560/price/prices-20250301.csv b/047560/price/prices-20250301.csv index cdbfe24807f8..ff96772bc7a4 100644 --- a/047560/price/prices-20250301.csv +++ b/047560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,410,2,2.21,2710163585,144164,56.68,18380,18960,18270,24050,12970,18520,18798.97,1.23,0,-2775,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2199,-34.93,2.54,12,1.24,-542.00,7458.00,32000,20240313,-40.84,11220,20240805,68.72,27250,-30.53,20250205,17380,8.92,20250311,31700,-40.28,20240315,11220,68.72,20240805,6.41,N,047560,500,58 억,,143471,N,N,9,N,00,N +20250314,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18850,330,2,1.78,2515658785,133867,52.64,18380,18960,18270,24050,12970,18520,18792.23,1.23,0,-813,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2190,-34.78,2.53,12,1.15,-542.00,7458.00,32000,20240313,-41.09,11220,20240805,68.00,27250,-30.83,20250205,17380,8.46,20250311,31700,-40.54,20240315,11220,68.00,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,410,2,2.21,2095417730,111592,43.88,18380,18960,18270,24050,12970,18520,18777.49,1.23,0,-708,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2199,-34.93,2.54,12,0.96,-542.00,7458.00,32000,20240313,-40.84,11220,20240805,68.72,27250,-30.53,20250205,17380,8.92,20250311,31700,-40.28,20240315,11220,68.72,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,130513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18920,400,2,2.16,1707969105,91093,35.82,18380,18940,18270,24050,12970,18520,18749.73,1.23,0,-1489,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2198,-34.91,2.54,12,0.78,-542.00,7458.00,32000,20240313,-40.88,11220,20240805,68.63,27250,-30.57,20250205,17380,8.86,20250311,31700,-40.32,20240315,11220,68.63,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,120515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18780,260,2,1.40,1403479540,74931,29.46,18380,18920,18270,24050,12970,18520,18730.29,1.23,0,-169,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2182,-34.65,2.52,12,0.64,-542.00,7458.00,32000,20240313,-41.31,11220,20240805,67.38,27250,-31.08,20250205,17380,8.06,20250311,31700,-40.76,20240315,11220,67.38,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,110513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18690,170,2,0.92,1060119215,56629,22.27,18380,18920,18270,24050,12970,18520,18720.43,1.23,0,-2395,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2171,-34.48,2.51,12,0.49,-542.00,7458.00,32000,20240313,-41.59,11220,20240805,66.58,27250,-31.41,20250205,17380,7.54,20250311,31700,-41.04,20240315,11220,66.58,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18760,240,2,1.30,543008235,29063,11.43,18380,18920,18270,24050,12970,18520,18683.83,1.23,0,3364,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2179,-34.61,2.52,12,0.25,-542.00,7458.00,32000,20240313,-41.38,11220,20240805,67.20,27250,-31.16,20250205,17380,7.94,20250311,31700,-40.82,20240315,11220,67.20,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N +20250314,090516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18700,180,2,0.97,87555820,4738,1.86,18380,18720,18270,24050,12970,18520,18479.49,1.23,0,2140,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2172,-34.50,2.51,12,0.04,-542.00,7458.00,32000,20240313,-41.56,11220,20240805,66.67,27250,-31.38,20250205,17380,7.59,20250311,31700,-41.01,20240315,11220,66.67,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N 20250313,160510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18520,-40,5,-0.22,4745390710,251989,163.93,18630,19140,18510,24100,13000,18560,18831.84,1.62,0,-47972,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2152,-34.17,2.48,12,2.17,-542.00,7458.00,32000,20240313,-42.12,11220,20240805,65.06,27250,-32.04,20250205,17380,6.56,20250311,32000,-42.12,20240313,11220,65.06,20240805,6.55,N,047560,500,58 억,,187728,N,N,3,N,00,N 20250313,150511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18550,-10,5,-0.05,4459848960,236584,153.91,18630,19140,18510,24100,13000,18560,18851.02,1.62,0,-49201,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2155,-34.23,2.49,12,2.04,-542.00,7458.00,32000,20240313,-42.03,11220,20240805,65.33,27250,-31.93,20250205,17380,6.73,20250311,32000,-42.03,20240313,11220,65.33,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N 20250313,140511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18620,60,2,0.32,4212022700,223240,145.23,18630,19140,18510,24100,13000,18560,18867.69,1.62,0,-50989,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2163,-34.35,2.50,12,1.92,-542.00,7458.00,32000,20240313,-41.81,11220,20240805,65.95,27250,-31.67,20250205,17380,7.13,20250311,32000,-41.81,20240313,11220,65.95,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N diff --git a/047770/price/prices-20250301.csv b/047770/price/prices-20250301.csv index 3424b92e6249..800dc9960deb 100644 --- a/047770/price/prices-20250301.csv +++ b/047770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160514,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,-20,5,-1.45,94832052,69033,47.10,1383,1397,1350,1797,969,1383,1373.47,1.12,0,-6191,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,516,13.91,0.81,12,0.18,98.00,1679.00,2110,20240911,-35.40,1150,20240805,18.52,1632,-16.48,20250107,1308,4.20,20250310,2110,-35.40,20240911,1150,18.52,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,150517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1384,1,2,0.07,85977680,62546,42.68,1383,1397,1350,1797,969,1383,1374.38,1.12,0,-5996,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,524,14.12,0.82,12,0.17,98.00,1679.00,2110,20240911,-34.41,1150,20240805,20.35,1632,-15.20,20250107,1308,5.81,20250310,2110,-34.41,20240911,1150,20.35,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,140513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1381,-2,5,-0.14,75055709,54568,37.23,1383,1397,1350,1797,969,1383,1375.20,1.12,0,-5187,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,523,14.09,0.82,12,0.14,98.00,1679.00,2110,20240911,-34.55,1150,20240805,20.09,1632,-15.38,20250107,1308,5.58,20250310,2110,-34.55,20240911,1150,20.09,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,130513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1381,-2,5,-0.14,67265975,48911,33.37,1383,1397,1350,1797,969,1383,1374.98,1.12,0,-5496,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,523,14.09,0.82,12,0.13,98.00,1679.00,2110,20240911,-34.55,1150,20240805,20.09,1632,-15.38,20250107,1308,5.58,20250310,2110,-34.55,20240911,1150,20.09,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,120516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1380,-3,5,-0.22,58996437,42909,29.28,1383,1397,1350,1797,969,1383,1374.57,1.12,0,-3558,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,522,14.08,0.82,12,0.11,98.00,1679.00,2110,20240911,-34.60,1150,20240805,20.00,1632,-15.44,20250107,1308,5.50,20250310,2110,-34.60,20240911,1150,20.00,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,110513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1380,-3,5,-0.22,53825851,39159,26.72,1383,1397,1350,1797,969,1383,1374.14,1.12,0,-2364,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,522,14.08,0.82,12,0.10,98.00,1679.00,2110,20240911,-34.60,1150,20240805,20.00,1632,-15.44,20250107,1308,5.50,20250310,2110,-34.60,20240911,1150,20.00,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,100515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1387,4,2,0.29,50800016,36958,25.22,1383,1397,1350,1797,969,1383,1374.10,1.12,0,-1945,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,525,14.15,0.83,12,0.10,98.00,1679.00,2110,20240911,-34.27,1150,20240805,20.61,1632,-15.01,20250107,1308,6.04,20250310,2110,-34.27,20240911,1150,20.61,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N +20250314,090516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1375,-8,5,-0.58,25218022,18256,12.46,1383,1390,1375,1797,969,1383,1381.18,1.12,0,-1563,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,520,14.03,0.82,12,0.05,98.00,1679.00,2110,20240911,-34.83,1150,20240805,19.57,1632,-15.75,20250107,1308,5.12,20250310,2110,-34.83,20240911,1150,19.57,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N 20250313,160511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1383,9,2,0.66,192999617,139495,84.76,1360,1399,1360,1786,962,1374,1383.56,1.09,0,7032,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,523,14.11,0.82,12,0.37,98.00,1679.00,2110,20240911,-34.45,1150,20240805,20.26,1632,-15.26,20250107,1308,5.73,20250310,2110,-34.45,20240911,1150,20.26,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N 20250313,150511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1394,20,2,1.46,169706386,122686,74.55,1360,1399,1360,1786,962,1374,1383.26,1.09,0,5876,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,528,14.22,0.83,12,0.32,98.00,1679.00,2110,20240911,-33.93,1150,20240805,21.22,1632,-14.58,20250107,1308,6.57,20250310,2110,-33.93,20240911,1150,21.22,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N 20250313,140511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1391,17,2,1.24,109143339,79170,48.11,1360,1394,1360,1786,962,1374,1378.59,1.09,0,-6295,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,526,14.19,0.83,12,0.21,98.00,1679.00,2110,20240911,-34.08,1150,20240805,20.96,1632,-14.77,20250107,1308,6.35,20250310,2110,-34.08,20240911,1150,20.96,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N diff --git a/047810/price/prices-20250301.csv b/047810/price/prices-20250301.csv index 65775eb0c928..64d405e63640 100644 --- a/047810/price/prices-20250301.csv +++ b/047810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85700,1400,2,1.66,105908319650,1237813,45.06,85000,87400,84100,109500,59100,84300,85560.45,36.75,0,41323,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83536,37.29,5.23,12,1.27,2298.00,16388.00,87900,20250313,-2.50,48000,20240805,78.54,87900,-2.50,20250313,49050,74.72,20250211,87900,-2.50,20250313,48000,78.54,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,4417,N,00,N +20250314,150517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,900,2,1.07,96384940900,1126542,41.01,85000,87400,84100,109500,59100,84300,85558.27,36.75,0,39197,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83049,37.08,5.20,12,1.16,2298.00,16388.00,87900,20250313,-3.07,48000,20240805,77.50,87900,-3.07,20250313,49050,73.70,20250211,87900,-3.07,20250313,48000,77.50,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,140513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85700,1400,2,1.66,85734304500,1001515,36.46,85000,87400,84100,109500,59100,84300,85604.65,36.75,0,34174,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83536,37.29,5.23,12,1.03,2298.00,16388.00,87900,20250313,-2.50,48000,20240805,78.54,87900,-2.50,20250313,49050,74.72,20250211,87900,-2.50,20250313,48000,78.54,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,130514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85500,1200,2,1.42,75730929000,884815,32.21,85000,87400,84100,109500,59100,84300,85589.61,36.75,0,26294,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83341,37.21,5.22,12,0.91,2298.00,16388.00,87900,20250313,-2.73,48000,20240805,78.12,87900,-2.73,20250313,49050,74.31,20250211,87900,-2.73,20250313,48000,78.12,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,120516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,900,2,1.07,70446667600,822832,29.95,85000,87400,84100,109500,59100,84300,85614.94,36.75,0,20867,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83049,37.08,5.20,12,0.84,2298.00,16388.00,87900,20250313,-3.07,48000,20240805,77.50,87900,-3.07,20250313,49050,73.70,20250211,87900,-3.07,20250313,48000,77.50,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,110514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,84800,500,2,0.59,64264602550,750334,27.31,85000,87400,84100,109500,59100,84300,85648.05,36.75,0,19142,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,82659,36.90,5.17,12,0.77,2298.00,16388.00,87900,20250313,-3.53,48000,20240805,76.67,87900,-3.53,20250313,49050,72.88,20250211,87900,-3.53,20250313,48000,76.67,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,100515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,84600,300,2,0.36,52972678650,616789,22.45,85000,87400,84200,109500,59100,84300,85884.68,36.75,0,2628,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,82464,36.81,5.16,12,0.63,2298.00,16388.00,87900,20250313,-3.75,48000,20240805,76.25,87900,-3.75,20250313,49050,72.48,20250211,87900,-3.75,20250313,48000,76.25,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N +20250314,090516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85300,1000,2,1.19,9591274750,111891,4.07,85000,86300,85000,109500,59100,84300,85720.20,36.75,0,-7358,90566,87432,84766,81632,78966,89000,83200,4874,25200,5000,62380,100,1,97475107,83146,37.12,5.21,12,0.11,2298.00,16388.00,87900,20250313,-2.96,48000,20240805,77.71,87900,-2.96,20250313,49050,73.90,20250211,87900,-2.96,20250313,48000,77.71,20240805,0.95,N,047810,5000,4873 억,,35818867,N,N,19104,N,00,N 20250313,160511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,84300,2300,2,2.80,233905856850,2724485,95.18,83300,87900,82100,106600,57400,82000,85855.30,36.45,0,232510,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,82172,36.68,5.14,12,2.80,2298.00,16388.00,87900,20250313,-4.10,48000,20240805,75.62,87900,-4.10,20250313,49050,71.87,20250211,87900,-4.10,20250313,48000,75.62,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,19072,N,00,N 20250313,150512,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85200,3200,2,3.90,214447313650,2494201,87.14,83300,87900,82100,106600,57400,82000,85978.62,36.45,0,176785,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83049,37.08,5.20,12,2.56,2298.00,16388.00,87900,20250313,-3.07,48000,20240805,77.50,87900,-3.07,20250313,49050,73.70,20250211,87900,-3.07,20250313,48000,77.50,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N 20250313,140511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85600,3600,2,4.39,201340820600,2340789,81.78,83300,87900,82100,106600,57400,82000,86014.36,36.45,0,176855,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83439,37.25,5.22,12,2.40,2298.00,16388.00,87900,20250313,-2.62,48000,20240805,78.33,87900,-2.62,20250313,49050,74.52,20250211,87900,-2.62,20250313,48000,78.33,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N diff --git a/047820/price/prices-20250301.csv b/047820/price/prices-20250301.csv index 0effaa2a5cd3..e188aa5ebcc8 100644 --- a/047820/price/prices-20250301.csv +++ b/047820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160514,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,150517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,140514,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,130514,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,120516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,110514,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,100516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250314,090517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240304,0.00,5400,20240304,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240314,5400,0.00,20240314,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250313,160511,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250313,150512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250313,140512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250301.csv b/047920/price/prices-20250301.csv index 46dac453d772..138693048b24 100644 --- a/047920/price/prices-20250301.csv +++ b/047920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24700,-450,5,-1.79,16302554525,646470,88.46,25450,26300,24200,32650,17650,25150,25219.45,1.05,0,-346,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,7858,-38.47,8.49,12,2.03,-642.00,2908.00,42050,20240321,-41.26,15150,20240520,63.04,33250,-25.71,20250227,20500,20.49,20250310,42050,-41.26,20240321,15150,63.04,20240520,0.00,N,047920,500,159 억,,333413,N,N,174,N,00,N +20250314,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24850,-300,5,-1.19,15336975775,607456,83.12,25450,26300,24200,32650,17650,25150,25247.90,1.05,0,4591,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,7906,-38.71,8.55,12,1.91,-642.00,2908.00,42050,20240321,-40.90,15150,20240520,64.03,33250,-25.26,20250227,20500,21.22,20250310,42050,-40.90,20240321,15150,64.03,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,140514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25000,-150,5,-0.60,13480400725,532645,72.89,25450,26300,24200,32650,17650,25150,25308.45,1.05,0,10603,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,7954,-38.94,8.60,12,1.67,-642.00,2908.00,42050,20240321,-40.55,15150,20240520,65.02,33250,-24.81,20250227,20500,21.95,20250310,42050,-40.55,20240321,15150,65.02,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,130514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25000,-150,5,-0.60,11971711200,472155,64.61,25450,26300,24200,32650,17650,25150,25355.52,1.05,0,-502,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,7954,-38.94,8.60,12,1.48,-642.00,2908.00,42050,20240321,-40.55,15150,20240520,65.02,33250,-24.81,20250227,20500,21.95,20250310,42050,-40.55,20240321,15150,65.02,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,120517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25200,50,2,0.20,11043652675,435282,59.56,25450,26300,24200,32650,17650,25150,25371.32,1.05,0,9818,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,8017,-39.25,8.67,12,1.37,-642.00,2908.00,42050,20240321,-40.07,15150,20240520,66.34,33250,-24.21,20250227,20500,22.93,20250310,42050,-40.07,20240321,15150,66.34,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,110514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25800,650,2,2.58,9637562550,380012,52.00,25450,26300,24200,32650,17650,25150,25361.27,1.05,0,16761,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,8208,-40.19,8.87,12,1.19,-642.00,2908.00,42050,20240321,-38.64,15150,20240520,70.30,33250,-22.41,20250227,20500,25.85,20250310,42050,-38.64,20240321,15150,70.30,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,100516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25100,-50,5,-0.20,4624341900,185833,25.43,25450,25450,24200,32650,17650,25150,24884.23,1.05,0,4984,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,7986,-39.10,8.63,12,0.58,-642.00,2908.00,42050,20240321,-40.31,15150,20240520,65.68,33250,-24.51,20250227,20500,22.44,20250310,42050,-40.31,20240321,15150,65.68,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N +20250314,090517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25200,50,2,0.20,959579400,38445,5.26,25450,25450,24400,32650,17650,25150,24959.22,1.05,0,3566,28550,26850,25800,24100,23050,26325,23575,159,7500,500,17600,50,1,31814994,8017,-39.25,8.67,12,0.12,-642.00,2908.00,42050,20240321,-40.07,15150,20240520,66.34,33250,-24.21,20250227,20500,22.93,20250310,42050,-40.07,20240321,15150,66.34,20240520,0.00,N,047920,500,159 억,,333413,N,N,0,N,00,N 20250313,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25150,-1850,5,-6.85,18464738125,717583,239.96,27200,27500,24750,35100,18900,27000,25732.03,1.03,0,-5579,28266,27632,27116,26482,25966,27375,26225,159,8100,500,18900,50,1,31814994,8001,-39.17,8.65,12,2.26,-642.00,2908.00,42050,20240321,-40.19,15150,20240520,66.01,33250,-24.36,20250227,20500,22.68,20250310,42050,-40.19,20240321,15150,66.01,20240520,0.00,N,047920,500,159 억,,328649,N,N,75,N,00,N 20250313,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25250,-1750,5,-6.48,16859798100,653503,218.53,27200,27500,24750,35100,18900,27000,25798.93,1.03,0,-7869,28266,27632,27116,26482,25966,27375,26225,159,8100,500,18900,50,1,31814994,8033,-39.33,8.68,12,2.05,-642.00,2908.00,42050,20240321,-39.95,15150,20240520,66.67,33250,-24.06,20250227,20500,23.17,20250310,42050,-39.95,20240321,15150,66.67,20240520,0.00,N,047920,500,159 억,,328649,N,N,75,N,00,N 20250313,140512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25300,-1700,5,-6.30,12496438850,480318,160.62,27200,27500,25050,35100,18900,27000,26016.81,1.03,0,-9319,28266,27632,27116,26482,25966,27375,26225,159,8100,500,18900,50,1,31814994,8049,-39.41,8.70,12,1.51,-642.00,2908.00,42050,20240321,-39.83,15150,20240520,67.00,33250,-23.91,20250227,20500,23.41,20250310,42050,-39.83,20240321,15150,67.00,20240520,0.00,N,047920,500,159 억,,328649,N,N,75,N,00,N diff --git a/048410/price/prices-20250301.csv b/048410/price/prices-20250301.csv index 399139242986..7c19c421b8e6 100644 --- a/048410/price/prices-20250301.csv +++ b/048410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160515,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11800,130,2,1.11,1524040385,129261,45.37,11670,11920,11670,15170,8170,11670,11790.77,9.91,0,9385,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5667,-33.81,10.84,12,0.27,-349.00,1089.00,22757,20240322,-48.15,11380,20250311,3.69,16450,-28.27,20250108,11380,3.69,20250311,24150,-51.14,20240322,11380,3.69,20250311,0.52,N,048410,500,240 억,,4759669,N,N,89,N,00,N +20250314,150518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11820,150,2,1.29,1389742005,117893,41.38,11670,11920,11670,15170,8170,11670,11788.57,9.91,0,13519,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5676,-33.87,10.85,12,0.25,-349.00,1089.00,22757,20240322,-48.06,11380,20250311,3.87,16450,-28.15,20250108,11380,3.87,20250311,24150,-51.06,20240322,11380,3.87,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,140514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11830,160,2,1.37,1286341575,109160,38.32,11670,11920,11670,15170,8170,11670,11784.42,9.91,0,14052,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5681,-33.90,10.86,12,0.23,-349.00,1089.00,22757,20240322,-48.02,11380,20250311,3.95,16450,-28.09,20250108,11380,3.95,20250311,24150,-51.01,20240322,11380,3.95,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,130514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11780,110,2,0.94,1011475885,85960,30.17,11670,11900,11670,15170,8170,11670,11767.27,9.91,0,8808,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5657,-33.75,10.82,12,0.18,-349.00,1089.00,22757,20240322,-48.24,11380,20250311,3.51,16450,-28.39,20250108,11380,3.51,20250311,24150,-51.22,20240322,11380,3.51,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,120517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11760,90,2,0.77,925586560,78666,27.61,11670,11900,11670,15170,8170,11670,11766.52,9.91,0,10314,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5647,-33.70,10.80,12,0.16,-349.00,1089.00,22757,20240322,-48.32,11380,20250311,3.34,16450,-28.51,20250108,11380,3.34,20250311,24150,-51.30,20240322,11380,3.34,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,110515,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11820,150,2,1.29,720063445,61267,21.51,11670,11900,11670,15170,8170,11670,11753.42,9.91,0,11062,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5676,-33.87,10.85,12,0.13,-349.00,1089.00,22757,20240322,-48.06,11380,20250311,3.87,16450,-28.15,20250108,11380,3.87,20250311,24150,-51.06,20240322,11380,3.87,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,100516,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11770,100,2,0.86,483514575,41239,14.48,11670,11780,11670,15170,8170,11670,11725.23,9.91,0,12278,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5652,-33.72,10.81,12,0.09,-349.00,1089.00,22757,20240322,-48.28,11380,20250311,3.43,16450,-28.45,20250108,11380,3.43,20250311,24150,-51.26,20240322,11380,3.43,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N +20250314,090517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11770,100,2,0.86,60593550,5189,1.82,11670,11770,11670,15170,8170,11670,11677.92,9.91,0,892,12256,11962,11806,11512,11356,11885,11435,240,3500,500,8860,10,1,48021608,5652,-33.72,10.81,12,0.01,-349.00,1089.00,22757,20240322,-48.28,11380,20250311,3.43,16450,-28.45,20250108,11380,3.43,20250311,24150,-51.26,20240322,11380,3.43,20250311,0.52,N,048410,500,240 억,,4759669,N,N,1370,N,00,N 20250313,160512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11670,-40,5,-0.34,3328530630,282091,256.82,11870,12100,11650,15220,8200,11710,11799.94,9.80,0,-44535,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5604,-33.44,10.72,12,0.59,-349.00,1089.00,22757,20240322,-48.72,11380,20250311,2.55,16450,-29.06,20250108,11380,2.55,20250311,24150,-51.68,20240322,11380,2.55,20250311,0.51,N,048410,500,240 억,,4707982,N,N,1370,N,00,N 20250313,150513,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11730,20,2,0.17,2343581055,197752,180.04,11870,12100,11650,15220,8200,11710,11851.11,9.80,0,-23202,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5633,-33.61,10.77,12,0.41,-349.00,1089.00,22757,20240322,-48.46,11380,20250311,3.08,16450,-28.69,20250108,11380,3.08,20250311,24150,-51.43,20240322,11380,3.08,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N 20250313,140512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11800,90,2,0.77,2080759340,175362,159.65,11870,12100,11650,15220,8200,11710,11865.51,9.80,0,-23810,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5667,-33.81,10.84,12,0.37,-349.00,1089.00,22757,20240322,-48.15,11380,20250311,3.69,16450,-28.27,20250108,11380,3.69,20250311,24150,-51.14,20240322,11380,3.69,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N diff --git a/048430/price/prices-20250301.csv b/048430/price/prices-20250301.csv index 9f8e1276e542..6a29d269861f 100644 --- a/048430/price/prices-20250301.csv +++ b/048430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,490,2,5.51,1682071800,181863,166.32,8890,9460,8810,11550,6230,8890,9249.04,0.66,0,18750,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1081,6.26,0.81,12,1.58,1499.00,11641.00,11600,20240328,-19.14,6050,20240806,55.04,10220,-8.22,20250306,7610,23.26,20250102,11600,-19.14,20240328,6050,55.04,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,510,2,5.74,1489889640,161439,147.64,8890,9430,8810,11550,6230,8890,9228.81,0.66,0,17594,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1083,6.27,0.81,12,1.40,1499.00,11641.00,11600,20240328,-18.97,6050,20240806,55.37,10220,-8.02,20250306,7610,23.52,20250102,11600,-18.97,20240328,6050,55.37,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,460,2,5.17,1040454885,113431,103.74,8890,9350,8810,11550,6230,8890,9172.58,0.66,0,23971,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1077,6.24,0.80,12,0.98,1499.00,11641.00,11600,20240328,-19.40,6050,20240806,54.55,10220,-8.51,20250306,7610,22.86,20250102,11600,-19.40,20240328,6050,54.55,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,390,2,4.39,842364425,92107,84.24,8890,9300,8810,11550,6230,8890,9145.50,0.66,0,19651,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1069,6.19,0.80,12,0.80,1499.00,11641.00,11600,20240328,-20.00,6050,20240806,53.39,10220,-9.20,20250306,7610,21.94,20250102,11600,-20.00,20240328,6050,53.39,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,350,2,3.94,674720745,74035,67.71,8890,9260,8810,11550,6230,8890,9113.54,0.66,0,14111,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1064,6.16,0.79,12,0.64,1499.00,11641.00,11600,20240328,-20.34,6050,20240806,52.73,10220,-9.59,20250306,7610,21.42,20250102,11600,-20.34,20240328,6050,52.73,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,230,2,2.59,583301715,64118,58.64,8890,9250,8810,11550,6230,8890,9097.32,0.66,0,11393,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1051,6.08,0.78,12,0.56,1499.00,11641.00,11600,20240328,-21.38,6050,20240806,50.74,10220,-10.76,20250306,7610,19.84,20250102,11600,-21.38,20240328,6050,50.74,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,290,2,3.26,490352805,53922,49.31,8890,9250,8810,11550,6230,8890,9093.74,0.66,0,8038,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1058,6.12,0.79,12,0.47,1499.00,11641.00,11600,20240328,-20.86,6050,20240806,51.74,10220,-10.18,20250306,7610,20.63,20250102,11600,-20.86,20240328,6050,51.74,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N +20250314,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,90,2,1.01,70353020,7903,7.23,8890,8980,8810,11550,6230,8890,8902.07,0.66,0,580,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1034,5.99,0.77,12,0.07,1499.00,11641.00,11600,20240328,-22.59,6050,20240806,48.43,10220,-12.13,20250306,7610,18.00,20250102,11600,-22.59,20240328,6050,48.43,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N 20250313,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-140,5,-1.55,963321045,107991,99.45,8990,9090,8780,11730,6330,9030,8920.28,0.54,0,3339,9343,9186,9093,8936,8843,9140,8890,58,2700,500,5950,10,1,11520000,1024,5.93,0.76,12,0.94,1499.00,11641.00,11600,20240328,-23.36,6050,20240806,46.94,10220,-13.01,20250306,7610,16.82,20250102,11600,-23.36,20240328,6050,46.94,20240806,5.37,N,048430,500,57 억,,62680,N,N,0,N,00,N 20250313,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-150,5,-1.66,885096815,99177,91.33,8990,9090,8780,11730,6330,9030,8924.30,0.54,0,3753,9343,9186,9093,8936,8843,9140,8890,58,2700,500,5950,10,1,11520000,1023,5.92,0.76,12,0.86,1499.00,11641.00,11600,20240328,-23.45,6050,20240806,46.78,10220,-13.11,20250306,7610,16.69,20250102,11600,-23.45,20240328,6050,46.78,20240806,5.37,N,048430,500,57 억,,62680,N,N,0,N,00,N 20250313,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-90,5,-1.00,778689765,87193,80.30,8990,9090,8780,11730,6330,9030,8930.52,0.54,0,2499,9343,9186,9093,8936,8843,9140,8890,58,2700,500,5950,10,1,11520000,1030,5.96,0.77,12,0.76,1499.00,11641.00,11600,20240328,-22.93,6050,20240806,47.77,10220,-12.52,20250306,7610,17.48,20250102,11600,-22.93,20240328,6050,47.77,20240806,5.37,N,048430,500,57 억,,62680,N,N,0,N,00,N diff --git a/048470/price/prices-20250301.csv b/048470/price/prices-20250301.csv index a4b46831090b..e4c353678648 100644 --- a/048470/price/prices-20250301.csv +++ b/048470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,620,2,14.49,55961206781,10717305,152.48,4535,5560,4470,5560,3000,4280,5221.96,0.95,0,50232,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,5,1,10000000,490,-22.37,0.68,12,107.17,-219.00,7243.00,5980,20240604,-18.06,3000,20241209,63.33,5560,-11.87,20250314,3115,57.30,20250102,5980,-18.06,20240604,3000,63.33,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,675,2,15.77,54548408824,10429280,148.38,4535,5560,4470,5560,3000,4280,5230.41,0.95,0,35856,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,5,1,10000000,496,-22.63,0.68,12,104.29,-219.00,7243.00,5980,20240604,-17.14,3000,20241209,65.17,5560,-10.88,20250314,3115,59.07,20250102,5980,-17.14,20240604,3000,65.17,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,730,2,17.06,50328926375,9580791,136.31,4535,5560,4470,5560,3000,4280,5253.21,0.95,0,11426,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,501,-22.88,0.69,12,95.81,-219.00,7243.00,5980,20240604,-16.22,3000,20241209,67.00,5560,-9.89,20250314,3115,60.83,20250102,5980,-16.22,20240604,3000,67.00,20241209,1.57,N,048470,500,50 억,,95468,Y,N,0,N,00,N +20250314,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,1110,2,25.93,43867570610,8340726,118.66,4535,5560,4470,5560,3000,4280,5259.56,0.95,0,-1626,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,539,-24.61,0.74,12,83.41,-219.00,7243.00,5980,20240604,-9.87,3000,20241209,79.67,5560,-3.06,20250314,3115,73.03,20250102,5980,-9.87,20240604,3000,79.67,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,980,2,22.90,41671210995,7927524,112.79,4535,5560,4470,5560,3000,4280,5256.65,0.95,0,-10435,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,526,-24.02,0.73,12,79.28,-219.00,7243.00,5980,20240604,-12.04,3000,20241209,75.33,5560,-5.40,20250314,3115,68.86,20250102,5980,-12.04,20240604,3000,75.33,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,1020,2,23.83,39646948655,7544080,107.33,4535,5560,4470,5560,3000,4280,5255.50,0.95,0,5329,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,530,-24.20,0.73,12,75.44,-219.00,7243.00,5980,20240604,-11.37,3000,20241209,76.67,5560,-4.68,20250314,3115,70.14,20250102,5980,-11.37,20240604,3000,76.67,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,970,2,22.66,34790202240,6623390,94.23,4535,5560,4470,5560,3000,4280,5252.77,0.95,0,36920,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,525,-23.97,0.72,12,66.23,-219.00,7243.00,5980,20240604,-12.21,3000,20241209,75.00,5560,-5.58,20250314,3115,68.54,20250102,5980,-12.21,20240604,3000,75.00,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N +20250314,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,860,2,20.09,7359533695,1503405,21.39,4535,5150,4470,5560,3000,4280,4895.65,0.95,0,69762,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,514,-23.47,0.71,12,15.03,-219.00,7243.00,5980,20240604,-14.05,3000,20241209,71.33,5150,-0.19,20250314,3115,65.01,20250102,5980,-14.05,20240604,3000,71.33,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N 20250313,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,65,2,1.54,32708688730,7001439,1006.38,4200,4975,4125,5470,2955,4215,4671.79,0.80,0,13441,4635,4425,4320,4110,4005,4372,4057,50,1255,500,2690,5,1,10000000,428,-19.54,0.59,12,70.01,-219.00,7243.00,5980,20240604,-28.43,3000,20241209,42.67,5020,-14.74,20250310,3115,37.40,20250102,5980,-28.43,20240604,3000,42.67,20241209,1.83,N,048470,500,50 억,,80312,N,N,0,N,00,N 20250313,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,85,2,2.02,32330975295,6913492,993.74,4200,4975,4125,5470,2955,4215,4676.51,0.80,0,13359,4635,4425,4320,4110,4005,4372,4057,50,1255,500,2690,5,1,10000000,430,-19.63,0.59,12,69.13,-219.00,7243.00,5980,20240604,-28.09,3000,20241209,43.33,5020,-14.34,20250310,3115,38.04,20250102,5980,-28.09,20240604,3000,43.33,20241209,1.83,N,048470,500,50 억,,80312,N,N,0,N,00,N 20250313,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,185,2,4.39,31317002697,6681066,960.33,4200,4975,4125,5470,2955,4215,4687.43,0.80,0,-6351,4635,4425,4320,4110,4005,4372,4057,50,1255,500,2690,5,1,10000000,440,-20.09,0.61,12,66.81,-219.00,7243.00,5980,20240604,-26.42,3000,20241209,46.67,5020,-12.35,20250310,3115,41.25,20250102,5980,-26.42,20240604,3000,46.67,20241209,1.83,N,048470,500,50 억,,80312,N,N,0,N,00,N diff --git a/048530/price/prices-20250301.csv b/048530/price/prices-20250301.csv index 7d2e201468d6..489be0abc870 100644 --- a/048530/price/prices-20250301.csv +++ b/048530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4090,40,2,0.99,452183855,110387,218.01,4070,4150,4050,5260,2835,4050,4096.38,3.74,0,21116,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1397,-53.82,1.37,12,0.32,-76.00,2984.00,8220,20240320,-50.24,3810,20250307,7.35,6060,-32.51,20250114,3810,7.35,20250307,8220,-50.24,20240320,3810,7.35,20250307,2.76,N,048530,500,170 억,,1278211,N,N,1,N,00,N +20250314,150519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4075,25,2,0.62,439403675,107265,211.84,4070,4150,4050,5260,2835,4050,4096.43,3.74,0,21216,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1392,-53.62,1.37,12,0.31,-76.00,2984.00,8220,20240320,-50.43,3810,20250307,6.96,6060,-32.76,20250114,3810,6.96,20250307,8220,-50.43,20240320,3810,6.96,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,140515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4090,40,2,0.99,232048480,56766,112.11,4070,4150,4050,5260,2835,4050,4087.81,3.74,0,12293,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1397,-53.82,1.37,12,0.17,-76.00,2984.00,8220,20240320,-50.24,3810,20250307,7.35,6060,-32.51,20250114,3810,7.35,20250307,8220,-50.24,20240320,3810,7.35,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,130515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4090,40,2,0.99,213635110,52260,103.21,4070,4150,4050,5260,2835,4050,4087.93,3.74,0,10203,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1397,-53.82,1.37,12,0.15,-76.00,2984.00,8220,20240320,-50.24,3810,20250307,7.35,6060,-32.51,20250114,3810,7.35,20250307,8220,-50.24,20240320,3810,7.35,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,120518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4085,35,2,0.86,190533805,46595,92.02,4070,4150,4050,5260,2835,4050,4089.15,3.74,0,7603,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1395,-53.75,1.37,12,0.14,-76.00,2984.00,8220,20240320,-50.30,3810,20250307,7.22,6060,-32.59,20250114,3810,7.22,20250307,8220,-50.30,20240320,3810,7.22,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,110515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4085,35,2,0.86,133456570,32569,64.32,4070,4150,4050,5260,2835,4050,4097.66,3.74,0,11837,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1395,-53.75,1.37,12,0.10,-76.00,2984.00,8220,20240320,-50.30,3810,20250307,7.22,6060,-32.59,20250114,3810,7.22,20250307,8220,-50.30,20240320,3810,7.22,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,100517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4085,35,2,0.86,75600085,18409,36.36,4070,4150,4050,5260,2835,4050,4106.69,3.74,0,7882,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1395,-53.75,1.37,12,0.05,-76.00,2984.00,8220,20240320,-50.30,3810,20250307,7.22,6060,-32.59,20250114,3810,7.22,20250307,8220,-50.30,20240320,3810,7.22,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N +20250314,090518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4120,70,2,1.73,44659695,10817,21.36,4070,4150,4070,5260,2835,4050,4128.66,3.74,0,6821,4163,4106,4058,4001,3953,4082,3977,171,1210,500,2910,5,1,34150762,1407,-54.21,1.38,12,0.03,-76.00,2984.00,8220,20240320,-49.88,3810,20250307,8.14,6060,-32.01,20250114,3810,8.14,20250307,8220,-49.88,20240320,3810,8.14,20250307,2.76,N,048530,500,170 억,,1278211,N,N,0,N,00,N 20250313,160513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,-30,5,-0.74,203757170,50525,84.06,4070,4115,4010,5300,2860,4080,4032.73,3.68,0,-15192,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1383,-14.26,1.28,12,0.15,-284.00,3154.00,8220,20240320,-50.73,3810,20250307,6.30,6060,-33.17,20250114,3810,6.30,20250307,8220,-50.73,20240320,3810,6.30,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N 20250313,150513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,-60,5,-1.47,180623715,44791,74.52,4070,4115,4010,5300,2860,4080,4032.59,3.68,0,-14749,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1373,-14.15,1.27,12,0.13,-284.00,3154.00,8220,20240320,-51.09,3810,20250307,5.51,6060,-33.66,20250114,3810,5.51,20250307,8220,-51.09,20240320,3810,5.51,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N 20250313,140513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4040,-40,5,-0.98,154445720,38279,63.69,4070,4115,4010,5300,2860,4080,4034.74,3.68,0,-12251,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1380,-14.23,1.28,12,0.11,-284.00,3154.00,8220,20240320,-50.85,3810,20250307,6.04,6060,-33.33,20250114,3810,6.04,20250307,8220,-50.85,20240320,3810,6.04,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N diff --git a/048550/price/prices-20250301.csv b/048550/price/prices-20250301.csv index ec1e3b20c061..1139e816c5d8 100644 --- a/048550/price/prices-20250301.csv +++ b/048550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,16,2,1.14,239445802,167890,100.40,1434,1443,1410,1831,987,1409,1426.21,1.81,0,32480,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1378,-13.97,1.39,12,0.17,-102.00,1025.00,2400,20240510,-40.62,1339,20241210,6.42,1706,-16.47,20250220,1341,6.26,20250203,2400,-40.62,20240510,1339,6.42,20241210,2.28,N,048550,500,483 억,,1750581,N,N,344,N,00,N +20250314,150519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,10,2,0.71,204898534,143545,85.84,1434,1443,1419,1831,987,1409,1427.42,1.81,0,37366,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1372,-13.91,1.38,12,0.15,-102.00,1025.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,19,2,1.35,182664159,127893,76.48,1434,1443,1420,1831,987,1409,1428.26,1.81,0,39193,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1381,-14.00,1.39,12,0.13,-102.00,1025.00,2400,20240510,-40.50,1339,20241210,6.65,1706,-16.30,20250220,1341,6.49,20250203,2400,-40.50,20240510,1339,6.65,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,130516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1422,13,2,0.92,177511744,124272,74.32,1434,1443,1420,1831,987,1409,1428.41,1.81,0,41366,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1375,-13.94,1.39,12,0.13,-102.00,1025.00,2400,20240510,-40.75,1339,20241210,6.20,1706,-16.65,20250220,1341,6.04,20250203,2400,-40.75,20240510,1339,6.20,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,120518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1433,24,2,1.70,119594610,83643,50.02,1434,1443,1420,1831,987,1409,1429.82,1.81,0,12076,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1386,-14.05,1.40,12,0.09,-102.00,1025.00,2400,20240510,-40.29,1339,20241210,7.02,1706,-16.00,20250220,1341,6.86,20250203,2400,-40.29,20240510,1339,7.02,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,110516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,16,2,1.14,102037796,71335,42.66,1434,1443,1420,1831,987,1409,1430.40,1.81,0,11342,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1378,-13.97,1.39,12,0.07,-102.00,1025.00,2400,20240510,-40.62,1339,20241210,6.42,1706,-16.47,20250220,1341,6.26,20250203,2400,-40.62,20240510,1339,6.42,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,100517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1431,22,2,1.56,61516371,42920,25.67,1434,1443,1420,1831,987,1409,1433.28,1.81,0,10914,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1384,-14.03,1.40,12,0.04,-102.00,1025.00,2400,20240510,-40.38,1339,20241210,6.87,1706,-16.12,20250220,1341,6.71,20250203,2400,-40.38,20240510,1339,6.87,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N +20250314,090518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1436,27,2,1.92,19842972,13884,8.30,1434,1440,1420,1831,987,1409,1429.20,1.81,0,4178,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1389,-14.08,1.40,12,0.01,-102.00,1025.00,2400,20240510,-40.17,1339,20241210,7.24,1706,-15.83,20250220,1341,7.08,20250203,2400,-40.17,20240510,1339,7.24,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N 20250313,160513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1409,-18,5,-1.26,235329745,165861,101.66,1430,1448,1407,1855,999,1427,1418.84,1.86,0,-74036,1474,1450,1435,1411,1396,1462,1423,484,428,500,1050,1,1,96714620,1363,-13.81,1.37,12,0.17,-102.00,1025.00,2400,20240510,-41.29,1339,20241210,5.23,1706,-17.41,20250220,1341,5.07,20250203,2400,-41.29,20240510,1339,5.23,20241210,2.29,N,048550,500,483 억,,1797685,N,N,1039,N,00,N 20250313,150514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1409,-18,5,-1.26,199494162,140415,86.06,1430,1448,1408,1855,999,1427,1420.75,1.86,0,-61243,1474,1450,1435,1411,1396,1462,1423,484,428,500,1050,1,1,96714620,1363,-13.81,1.37,12,0.15,-102.00,1025.00,2400,20240510,-41.29,1339,20241210,5.23,1706,-17.41,20250220,1341,5.07,20250203,2400,-41.29,20240510,1339,5.23,20241210,2.29,N,048550,500,483 억,,1797685,N,N,0,N,00,N 20250313,140513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1413,-14,5,-0.98,157859688,110890,67.97,1430,1448,1412,1855,999,1427,1423.57,1.86,0,-44912,1474,1450,1435,1411,1396,1462,1423,484,428,500,1050,1,1,96714620,1367,-13.85,1.38,12,0.11,-102.00,1025.00,2400,20240510,-41.12,1339,20241210,5.53,1706,-17.17,20250220,1341,5.37,20250203,2400,-41.12,20240510,1339,5.53,20241210,2.29,N,048550,500,483 억,,1797685,N,N,0,N,00,N diff --git a/048770/price/prices-20250301.csv b/048770/price/prices-20250301.csv index 27f424514e08..ee80f14af0df 100644 --- a/048770/price/prices-20250301.csv +++ b/048770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,55,2,2.68,10186945,4828,36.08,2080,2135,2020,2670,1440,2055,2109.97,0.57,0,107,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,331,-4.63,0.74,12,0.03,-456.00,2849.00,4250,20240319,-50.35,1623,20241210,30.01,2780,-24.10,20250110,1990,6.03,20250102,4250,-50.35,20240319,1623,30.01,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,150519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,80,2,3.89,8784840,4164,31.11,2080,2135,2020,2670,1440,2055,2109.71,0.57,0,-66,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,335,-4.68,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,80,2,3.89,6494385,3084,23.04,2080,2135,2020,2670,1440,2055,2105.83,0.57,0,-174,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,335,-4.68,0.75,12,0.02,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,130516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,65,2,3.16,4583125,2185,16.33,2080,2120,2020,2670,1440,2055,2097.54,0.57,0,-498,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,333,-4.65,0.74,12,0.01,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,120518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,65,2,3.16,4468645,2131,15.92,2080,2120,2020,2670,1440,2055,2096.97,0.57,0,-498,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,333,-4.65,0.74,12,0.01,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,110516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,50,2,2.43,2759955,1323,9.89,2080,2115,2020,2670,1440,2055,2086.13,0.57,0,-470,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,330,-4.62,0.74,12,0.01,-456.00,2849.00,4250,20240319,-50.47,1623,20241210,29.70,2780,-24.28,20250110,1990,5.78,20250102,4250,-50.47,20240319,1623,29.70,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,100517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,45,2,2.19,2193970,1054,7.88,2080,2115,2020,2670,1440,2055,2081.57,0.57,0,-316,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,330,-4.61,0.74,12,0.01,-456.00,2849.00,4250,20240319,-50.59,1623,20241210,29.39,2780,-24.46,20250110,1990,5.53,20250102,4250,-50.59,20240319,1623,29.39,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N +20250314,090519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,55,2,2.68,37050,18,0.13,2080,2115,2020,2670,1440,2055,2058.33,0.57,0,-1,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,331,-4.63,0.74,12,0.00,-456.00,2849.00,4250,20240319,-50.35,1623,20241210,30.01,2780,-24.10,20250110,1990,6.03,20250102,4250,-50.35,20240319,1623,30.01,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N 20250313,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-80,5,-3.75,28267527,13383,103.97,2120,2150,2055,2775,1495,2135,2112.40,0.53,0,672,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,323,-4.51,0.72,12,0.09,-456.00,2849.00,4250,20240319,-51.65,1623,20241210,26.62,2780,-26.08,20250110,1990,3.27,20250102,4250,-51.65,20240319,1623,26.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N 20250313,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-15,5,-0.70,24409262,11517,89.47,2120,2150,2090,2775,1495,2135,2119.41,0.53,0,1756,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,333,-4.65,0.74,12,0.07,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N 20250313,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-5,5,-0.23,20251802,9537,74.09,2120,2150,2105,2775,1495,2135,2123.50,0.53,0,1786,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,334,-4.67,0.75,12,0.06,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N diff --git a/048830/price/prices-20250301.csv b/048830/price/prices-20250301.csv index dc4baa3d324e..74252f2830fa 100644 --- a/048830/price/prices-20250301.csv +++ b/048830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-6,5,-0.57,27270398,26017,452.78,1044,1060,1036,1372,740,1056,1048.18,35.78,0,-134,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.54,0.44,12,0.14,91.00,2377.00,1797,20240304,-41.57,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250314,1765,-40.51,20240315,951,10.41,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,150520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,1,2,0.09,25227513,24072,418.93,1044,1060,1036,1372,740,1056,1048.00,35.78,0,1555,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,198,11.62,0.44,12,0.13,91.00,2377.00,1797,20240304,-41.18,951,20241209,11.15,1130,-6.46,20250107,1036,2.03,20250314,1765,-40.11,20240315,951,11.15,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-11,5,-1.04,23715293,22634,393.91,1044,1060,1036,1372,740,1056,1047.77,35.78,0,1582,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,196,11.48,0.44,12,0.12,91.00,2377.00,1797,20240304,-41.85,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250314,1765,-40.79,20240315,951,9.88,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-2,5,-0.19,12934937,12373,215.33,1044,1056,1036,1372,740,1056,1045.42,35.78,0,-131,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.58,0.44,12,0.07,91.00,2377.00,1797,20240304,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250314,1765,-40.28,20240315,951,10.83,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,120519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-2,5,-0.19,12933883,12372,215.32,1044,1056,1036,1372,740,1056,1045.42,35.78,0,-131,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.58,0.44,12,0.07,91.00,2377.00,1797,20240304,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250314,1765,-40.28,20240315,951,10.83,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-6,5,-0.57,10709961,10255,178.47,1044,1056,1036,1372,740,1056,1044.36,35.78,0,-134,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.54,0.44,12,0.05,91.00,2377.00,1797,20240304,-41.57,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250314,1765,-40.51,20240315,951,10.41,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-2,5,-0.19,3634570,3455,60.13,1044,1056,1044,1372,740,1056,1051.97,35.78,0,-134,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.58,0.44,12,0.02,91.00,2377.00,1797,20240304,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1765,-40.28,20240315,951,10.83,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N +20250314,090519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,-12,5,-1.14,7308,7,0.12,1044,1044,1044,1372,740,1056,1044.00,35.78,0,0,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,195,11.47,0.44,12,0.00,91.00,2377.00,1797,20240304,-41.90,951,20241209,9.78,1130,-7.61,20250107,1036,0.77,20250306,1765,-40.85,20240315,951,9.78,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N 20250313,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,4,2,0.38,6037747,5746,83.66,1052,1056,1049,1367,737,1052,1050.77,35.78,0,94,1062,1056,1046,1040,1030,1060,1044,94,315,500,730,1,1,18723923,198,11.60,0.44,12,0.03,91.00,2377.00,1797,20240229,-41.24,951,20241209,11.04,1130,-6.55,20250107,1036,1.93,20250306,1765,-40.17,20240315,951,11.04,20241209,0.00,N,048830,500,93 억,,6699400,N,N,0,N,00,N 20250313,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-3,5,-0.29,5565684,5296,77.11,1052,1056,1049,1367,737,1052,1050.92,35.78,0,94,1062,1056,1046,1040,1030,1060,1044,94,315,500,730,1,1,18723923,196,11.53,0.44,12,0.03,91.00,2377.00,1797,20240229,-41.62,951,20241209,10.30,1130,-7.17,20250107,1036,1.25,20250306,1765,-40.57,20240315,951,10.30,20241209,0.00,N,048830,500,93 억,,6699400,N,N,0,N,00,N 20250313,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-2,5,-0.19,3413136,3244,47.23,1052,1056,1050,1367,737,1052,1052.14,35.78,0,94,1062,1056,1046,1040,1030,1060,1044,94,315,500,730,1,1,18723923,197,11.54,0.44,12,0.02,91.00,2377.00,1797,20240229,-41.57,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1765,-40.51,20240315,951,10.41,20241209,0.00,N,048830,500,93 억,,6699400,N,N,0,N,00,N diff --git a/048870/price/prices-20250301.csv b/048870/price/prices-20250301.csv index a364db6040ef..c061c8ff2712 100644 --- a/048870/price/prices-20250301.csv +++ b/048870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2680,10,2,0.37,512963622,190436,74.35,2650,2740,2650,3470,1870,2670,2693.63,13.47,0,65447,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2217,95.71,1.24,12,0.23,28.00,2153.00,3870,20240320,-30.75,2100,20240805,27.62,3080,-12.99,20250224,2575,4.08,20250113,3870,-30.75,20240320,2100,27.62,20240805,3.65,N,048870,500,413 억,,11144211,N,N,17,N,00,N +20250314,150520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2695,25,2,0.94,317076112,117427,45.85,2650,2740,2650,3470,1870,2670,2700.20,13.47,0,45826,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2229,96.25,1.25,12,0.14,28.00,2153.00,3870,20240320,-30.36,2100,20240805,28.33,3080,-12.50,20250224,2575,4.66,20250113,3870,-30.36,20240320,2100,28.33,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,140516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2720,50,2,1.87,212547102,78817,30.77,2650,2720,2650,3470,1870,2670,2696.72,13.47,0,40576,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2250,97.14,1.26,12,0.10,28.00,2153.00,3870,20240320,-29.72,2100,20240805,29.52,3080,-11.69,20250224,2575,5.63,20250113,3870,-29.72,20240320,2100,29.52,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,130516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2705,35,2,1.31,181207547,67267,26.26,2650,2715,2650,3470,1870,2670,2693.86,13.47,0,36108,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2238,96.61,1.26,12,0.08,28.00,2153.00,3870,20240320,-30.10,2100,20240805,28.81,3080,-12.18,20250224,2575,5.05,20250113,3870,-30.10,20240320,2100,28.81,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,120519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2700,30,2,1.12,142836825,53089,20.73,2650,2705,2650,3470,1870,2670,2690.52,13.47,0,32805,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2234,96.43,1.25,12,0.06,28.00,2153.00,3870,20240320,-30.23,2100,20240805,28.57,3080,-12.34,20250224,2575,4.85,20250113,3870,-30.23,20240320,2100,28.57,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,110516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2705,35,2,1.31,131279910,48801,19.05,2650,2705,2650,3470,1870,2670,2690.11,13.47,0,30164,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2238,96.61,1.26,12,0.06,28.00,2153.00,3870,20240320,-30.10,2100,20240805,28.81,3080,-12.18,20250224,2575,5.05,20250113,3870,-30.10,20240320,2100,28.81,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,100518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2695,25,2,0.94,90819750,33783,13.19,2650,2705,2650,3470,1870,2670,2688.33,13.47,0,21450,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2229,96.25,1.25,12,0.04,28.00,2153.00,3870,20240320,-30.36,2100,20240805,28.33,3080,-12.50,20250224,2575,4.66,20250113,3870,-30.36,20240320,2100,28.33,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N +20250314,090519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2700,30,2,1.12,15908080,5987,2.34,2650,2700,2650,3470,1870,2670,2657.10,13.47,0,-1649,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2234,96.43,1.25,12,0.01,28.00,2153.00,3870,20240320,-30.23,2100,20240805,28.57,3080,-12.34,20250224,2575,4.85,20250113,3870,-30.23,20240320,2100,28.57,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N 20250313,160514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2670,-15,5,-0.56,685824919,256010,52.91,2700,2715,2640,3490,1880,2685,2678.93,13.43,0,28492,2815,2750,2715,2650,2615,2732,2632,414,805,500,1980,5,1,82723147,2209,95.36,1.24,12,0.31,28.00,2153.00,3870,20240320,-31.01,2100,20240805,27.14,3080,-13.31,20250224,2575,3.69,20250113,3870,-31.01,20240320,2100,27.14,20240805,3.65,N,048870,500,413 억,,11111720,N,N,9,N,00,N 20250313,150515,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2690,5,2,0.19,627980794,234306,48.42,2700,2715,2640,3490,1880,2685,2680.17,13.43,0,28400,2815,2750,2715,2650,2615,2732,2632,414,805,500,1980,5,1,82723147,2225,96.07,1.25,12,0.28,28.00,2153.00,3870,20240320,-30.49,2100,20240805,28.10,3080,-12.66,20250224,2575,4.47,20250113,3870,-30.49,20240320,2100,28.10,20240805,3.65,N,048870,500,413 억,,11111720,N,N,9,N,00,N 20250313,140514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2695,10,2,0.37,532575594,198868,41.10,2700,2715,2640,3490,1880,2685,2678.04,13.43,0,22709,2815,2750,2715,2650,2615,2732,2632,414,805,500,1980,5,1,82723147,2229,96.25,1.25,12,0.24,28.00,2153.00,3870,20240320,-30.36,2100,20240805,28.33,3080,-12.50,20250224,2575,4.66,20250113,3870,-30.36,20240320,2100,28.33,20240805,3.65,N,048870,500,413 억,,11111720,N,N,9,N,00,N diff --git a/048910/price/prices-20250301.csv b/048910/price/prices-20250301.csv index e558108dc136..597f396bd6b7 100644 --- a/048910/price/prices-20250301.csv +++ b/048910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10110,-190,5,-1.84,810232895,79716,56.00,10300,10400,10050,13390,7210,10300,10164.01,1.74,0,-5754,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1272,20.47,1.22,12,0.63,494.00,8314.00,11950,20240617,-15.40,6900,20241210,46.52,10450,-3.25,20250313,7580,33.38,20250102,11950,-15.40,20240617,6900,46.52,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10150,-150,5,-1.46,735663620,72361,50.83,10300,10400,10050,13390,7210,10300,10166.58,1.74,0,-6289,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1277,20.55,1.22,12,0.58,494.00,8314.00,11950,20240617,-15.06,6900,20241210,47.10,10450,-2.87,20250313,7580,33.91,20250102,11950,-15.06,20240617,6900,47.10,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10170,-130,5,-1.26,634884480,62428,43.85,10300,10400,10050,13390,7210,10300,10169.87,1.74,0,-3612,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1279,20.59,1.22,12,0.50,494.00,8314.00,11950,20240617,-14.90,6900,20241210,47.39,10450,-2.68,20250313,7580,34.17,20250102,11950,-14.90,20240617,6900,47.39,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10230,-70,5,-0.68,520196665,51187,35.96,10300,10400,10050,13390,7210,10300,10162.67,1.74,0,-2511,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1287,20.71,1.23,12,0.41,494.00,8314.00,11950,20240617,-14.39,6900,20241210,48.26,10450,-2.11,20250313,7580,34.96,20250102,11950,-14.39,20240617,6900,48.26,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10170,-130,5,-1.26,422145605,41560,29.19,10300,10400,10050,13390,7210,10300,10157.50,1.74,0,-132,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1279,20.59,1.22,12,0.33,494.00,8314.00,11950,20240617,-14.90,6900,20241210,47.39,10450,-2.68,20250313,7580,34.17,20250102,11950,-14.90,20240617,6900,47.39,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10190,-110,5,-1.07,373942005,36820,25.86,10300,10400,10050,13390,7210,10300,10155.95,1.74,0,-513,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1282,20.63,1.23,12,0.29,494.00,8314.00,11950,20240617,-14.73,6900,20241210,47.68,10450,-2.49,20250313,7580,34.43,20250102,11950,-14.73,20240617,6900,47.68,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10120,-180,5,-1.75,298249615,29376,20.64,10300,10400,10050,13390,7210,10300,10152.83,1.74,0,31,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1273,20.49,1.22,12,0.23,494.00,8314.00,11950,20240617,-15.31,6900,20241210,46.67,10450,-3.16,20250313,7580,33.51,20250102,11950,-15.31,20240617,6900,46.67,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N +20250314,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10120,-180,5,-1.75,45057840,4389,3.08,10300,10400,10120,13390,7210,10300,10266.08,1.74,0,-1159,10700,10500,10250,10050,9800,10600,10150,63,3090,500,7410,10,1,12578946,1273,20.49,1.22,12,0.03,494.00,8314.00,11950,20240617,-15.31,6900,20241210,46.67,10450,-3.16,20250313,7580,33.51,20250102,11950,-15.31,20240617,6900,46.67,20241210,3.20,N,048910,500,63 억,,218620,N,N,0,N,00,N 20250313,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10300,280,2,2.79,1459572020,142020,102.20,10180,10450,10000,13020,7020,10020,10277.23,1.74,0,-4618,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1296,20.85,1.24,12,1.13,494.00,8314.00,11950,20240617,-13.81,6900,20241210,49.28,10450,-1.44,20250313,7580,35.88,20250102,11950,-13.81,20240617,6900,49.28,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N 20250313,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10270,250,2,2.50,1413572730,137540,98.98,10180,10450,10000,13020,7020,10020,10277.54,1.74,0,-4581,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1292,20.79,1.24,12,1.09,494.00,8314.00,11950,20240617,-14.06,6900,20241210,48.84,10450,-1.72,20250313,7580,35.49,20250102,11950,-14.06,20240617,6900,48.84,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N 20250313,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,330,2,3.29,1231015290,119893,86.28,10180,10450,10000,13020,7020,10020,10267.62,1.74,0,-6840,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1302,20.95,1.24,12,0.95,494.00,8314.00,11950,20240617,-13.39,6900,20241210,50.00,10450,-0.96,20250313,7580,36.54,20250102,11950,-13.39,20240617,6900,50.00,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N diff --git a/049070/price/prices-20250301.csv b/049070/price/prices-20250301.csv index 44142488ff53..339f376ee864 100644 --- a/049070/price/prices-20250301.csv +++ b/049070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17850,240,2,1.36,1540654100,86290,114.79,17550,18020,17550,22850,12330,17610,17854.43,6.16,0,23292,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3070,11.10,0.47,12,0.50,1608.00,38283.00,34400,20240312,-48.11,15170,20241209,17.67,22700,-21.37,20250124,17010,4.94,20250311,32150,-44.48,20240319,15170,17.67,20241209,5.00,N,049070,500,86 억,,1059505,N,N,2,N,00,N +20250314,150521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17840,230,2,1.31,1487255450,83299,110.81,17550,18020,17550,22850,12330,17610,17854.42,6.16,0,23676,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3068,11.09,0.47,12,0.48,1608.00,38283.00,34400,20240312,-48.14,15170,20241209,17.60,22700,-21.41,20250124,17010,4.88,20250311,32150,-44.51,20240319,15170,17.60,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,140517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17920,310,2,1.76,1330759590,74552,99.18,17550,18020,17550,22850,12330,17610,17850.09,6.16,0,26692,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3082,11.14,0.47,12,0.43,1608.00,38283.00,34400,20240312,-47.91,15170,20241209,18.13,22700,-21.06,20250124,17010,5.35,20250311,32150,-44.26,20240319,15170,18.13,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,130517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,360,2,2.04,1259482500,70579,93.89,17550,18020,17550,22850,12330,17610,17845.00,6.16,0,26479,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3091,11.18,0.47,12,0.41,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17010,5.64,20250311,32150,-44.11,20240319,15170,18.46,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,120520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18000,390,2,2.21,1107023770,62097,82.61,17550,18020,17550,22850,12330,17610,17827.33,6.16,0,27329,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3096,11.19,0.47,12,0.36,1608.00,38283.00,34400,20240312,-47.67,15170,20241209,18.66,22700,-20.70,20250124,17010,5.82,20250311,32150,-44.01,20240319,15170,18.66,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,110517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17800,190,2,1.08,763341650,42908,57.08,17550,17920,17550,22850,12330,17610,17790.19,6.16,0,16245,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3062,11.07,0.46,12,0.25,1608.00,38283.00,34400,20240312,-48.26,15170,20241209,17.34,22700,-21.59,20250124,17010,4.64,20250311,32150,-44.63,20240319,15170,17.34,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,100519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17780,170,2,0.97,595069510,33427,44.47,17550,17920,17550,22850,12330,17610,17802.06,6.16,0,12330,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3058,11.06,0.46,12,0.19,1608.00,38283.00,34400,20240312,-48.31,15170,20241209,17.21,22700,-21.67,20250124,17010,4.53,20250311,32150,-44.70,20240319,15170,17.21,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N +20250314,090520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,290,2,1.65,257346280,14494,19.28,17550,17900,17550,22850,12330,17610,17755.37,6.16,0,11064,18230,17920,17750,17440,17270,17835,17355,86,5240,500,12670,10,1,17200000,3079,11.13,0.47,12,0.08,1608.00,38283.00,34400,20240312,-47.97,15170,20241209,18.00,22700,-21.15,20250124,17010,5.23,20250311,32150,-44.32,20240319,15170,18.00,20241209,5.00,N,049070,500,86 억,,1059505,N,N,1,N,00,N 20250313,160514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17610,-300,5,-1.68,1320942095,74434,164.43,17960,18060,17580,23250,12540,17910,17746.60,6.25,0,-25762,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3029,10.95,0.46,12,0.43,1608.00,38283.00,34400,20240312,-48.81,15170,20241209,16.08,22700,-22.42,20250124,17010,3.53,20250311,32150,-45.23,20240319,15170,16.08,20241209,5.04,N,049070,500,86 억,,1074876,N,N,1,N,00,N 20250313,150515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17610,-300,5,-1.68,1035247295,58208,128.58,17960,18060,17600,23250,12540,17910,17785.31,6.25,0,-20944,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3029,10.95,0.46,12,0.34,1608.00,38283.00,34400,20240312,-48.81,15170,20241209,16.08,22700,-22.42,20250124,17010,3.53,20250311,32150,-45.23,20240319,15170,16.08,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N 20250313,140515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17630,-280,5,-1.56,916768760,51483,113.73,17960,18060,17620,23250,12540,17910,17807.21,6.25,0,-20753,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3032,10.96,0.46,12,0.30,1608.00,38283.00,34400,20240312,-48.75,15170,20241209,16.22,22700,-22.33,20250124,17010,3.64,20250311,32150,-45.16,20240319,15170,16.22,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N diff --git a/049080/price/prices-20250301.csv b/049080/price/prices-20250301.csv index 99ef3eab815f..a2f8ad248a84 100644 --- a/049080/price/prices-20250301.csv +++ b/049080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-6,5,-1.19,172375055,343993,5.20,515,515,497,655,353,504,501.10,0.78,0,11336,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,423,-3.77,0.76,12,0.41,-132.00,651.00,1278,20240314,-61.03,476,20241209,4.62,610,-18.36,20250313,481,3.53,20250311,1278,-61.03,20240314,476,4.62,20241209,1.52,N,049080,500,424 억,,660009,N,N,20,N,00,N +20250314,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,-3,5,-0.60,108863149,216918,3.28,515,515,497,655,353,504,501.86,0.78,0,10017,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,425,-3.80,0.77,12,0.26,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1278,-60.80,20240314,476,5.25,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-2,5,-0.40,92414478,184008,2.78,515,515,497,655,353,504,502.23,0.78,0,9790,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,426,-3.80,0.77,12,0.22,-132.00,651.00,1278,20240314,-60.72,476,20241209,5.46,610,-17.70,20250313,481,4.37,20250311,1278,-60.72,20240314,476,5.46,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,-3,5,-0.60,74917210,149040,2.25,515,515,497,655,353,504,502.67,0.78,0,9731,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,425,-3.80,0.77,12,0.18,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1278,-60.80,20240314,476,5.25,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,0,3,0.00,71685957,142608,2.15,515,515,497,655,353,504,502.68,0.78,0,8479,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,428,-3.82,0.77,12,0.17,-132.00,651.00,1278,20240314,-60.56,476,20241209,5.88,610,-17.38,20250313,481,4.78,20250311,1278,-60.56,20240314,476,5.88,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,0,3,0.00,69855987,138976,2.10,515,515,497,655,353,504,502.65,0.78,0,8200,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,428,-3.82,0.77,12,0.16,-132.00,651.00,1278,20240314,-60.56,476,20241209,5.88,610,-17.38,20250313,481,4.78,20250311,1278,-60.56,20240314,476,5.88,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,-4,5,-0.79,58774310,116928,1.77,515,515,497,655,353,504,502.65,0.78,0,4297,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,424,-3.79,0.77,12,0.14,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1278,-60.88,20240314,476,5.04,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N +20250314,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,1,2,0.20,14065808,27746,0.42,515,515,504,655,353,504,506.95,0.78,0,-284,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,429,-3.83,0.78,12,0.03,-132.00,651.00,1278,20240314,-60.49,476,20241209,6.09,610,-17.21,20250313,481,4.99,20250311,1278,-60.49,20240314,476,6.09,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N 20250313,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,10,2,2.02,3685172069,6609704,11532.64,489,610,489,642,346,494,557.54,0.63,0,-23727,505,499,494,488,483,502,491,424,148,500,290,1,1,84883347,428,-3.82,0.77,12,7.79,-132.00,651.00,1290,20240229,-60.93,476,20241209,5.88,610,-17.38,20250313,481,4.78,20250311,1278,-60.56,20240314,476,5.88,20241209,1.52,N,049080,500,424 억,,531436,N,N,24,N,00,N 20250313,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,12,2,2.43,3645298820,6530439,11394.34,489,610,489,642,346,494,558.20,0.63,0,-21932,505,499,494,488,483,502,491,424,148,500,290,1,1,84883347,430,-3.83,0.78,12,7.69,-132.00,651.00,1290,20240229,-60.78,476,20241209,6.30,610,-17.05,20250313,481,5.20,20250311,1278,-60.41,20240314,476,6.30,20241209,1.52,N,049080,500,424 억,,531436,N,N,209,N,00,N 20250313,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,10,2,2.02,3599405346,6439029,11234.85,489,610,489,642,346,494,559.00,0.63,0,-18636,505,499,494,488,483,502,491,424,148,500,290,1,1,84883347,428,-3.82,0.77,12,7.59,-132.00,651.00,1290,20240229,-60.93,476,20241209,5.88,610,-17.38,20250313,481,4.78,20250311,1278,-60.56,20240314,476,5.88,20241209,1.52,N,049080,500,424 억,,531436,N,N,209,N,00,N diff --git a/049120/price/prices-20250301.csv b/049120/price/prices-20250301.csv index 3ec39a8dfd27..d50f0efd4b0d 100644 --- a/049120/price/prices-20250301.csv +++ b/049120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,5,2,0.50,7583451,7525,174.35,1006,1011,992,1300,700,1000,1007.77,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,9,2,0.90,7270896,7214,167.15,1006,1011,992,1300,700,1000,1007.89,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,525,-3.21,1.19,12,0.01,-314.00,850.00,1682,20240319,-40.01,953,20241209,5.88,1121,-9.99,20250110,981,2.85,20250227,1682,-40.01,20240319,953,5.88,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,10,2,1.00,7153852,7098,164.46,1006,1011,992,1300,700,1000,1007.87,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,525,-3.22,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.95,953,20241209,5.98,1121,-9.90,20250110,981,2.96,20250227,1682,-39.95,20240319,953,5.98,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,10,2,1.00,7153852,7098,164.46,1006,1011,992,1300,700,1000,1007.87,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,525,-3.22,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.95,953,20241209,5.98,1121,-9.90,20250110,981,2.96,20250227,1682,-39.95,20240319,953,5.98,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,10,2,1.00,7153852,7098,164.46,1006,1011,992,1300,700,1000,1007.87,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,525,-3.22,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.95,953,20241209,5.98,1121,-9.90,20250110,981,2.96,20250227,1682,-39.95,20240319,953,5.98,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,10,2,1.00,7142742,7087,164.20,1006,1011,992,1300,700,1000,1007.87,0.06,0,-847,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,525,-3.22,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.95,953,20241209,5.98,1121,-9.90,20250110,981,2.96,20250227,1682,-39.95,20240319,953,5.98,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,5,2,0.50,61013,61,1.41,1006,1006,992,1300,700,1000,1000.21,0.06,0,0,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N +20250314,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1300,700,1000,0.00,0.06,0,0,1014,1006,1002,994,990,1005,993,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,29515,N,N,0,N,00,N 20250313,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,4333378,4316,136.41,1010,1010,998,1302,702,1002,1004.03,0.05,0,0,1010,1006,998,994,986,1008,996,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,28115,N,N,0,N,00,N 20250313,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,4287378,4270,134.96,1010,1010,998,1302,702,1002,1004.07,0.05,0,0,1010,1006,998,994,986,1008,996,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,981,2.14,20250227,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,28115,N,N,0,N,00,N 20250313,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,4276376,4259,134.61,1010,1010,998,1302,702,1002,1004.08,0.05,0,0,1010,1006,998,994,986,1008,996,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,28115,N,N,0,N,00,N diff --git a/049180/price/prices-20250301.csv b/049180/price/prices-20250301.csv index 6e54ec179ebd..2576871dc748 100644 --- a/049180/price/prices-20250301.csv +++ b/049180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1440,59,2,4.27,1199316282,821572,138.33,1445,1534,1401,1795,967,1381,1459.78,2.21,0,-20678,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,742,-1.65,2.74,12,1.59,-872.00,525.00,4415,20241004,-67.38,1351,20240805,6.59,2735,-47.35,20250102,1371,5.03,20250313,4415,-67.38,20241004,1351,6.59,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1440,59,2,4.27,1162114061,795689,133.97,1445,1534,1401,1795,967,1381,1460.51,2.21,0,-28862,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,742,-1.65,2.74,12,1.54,-872.00,525.00,4415,20241004,-67.38,1351,20240805,6.59,2735,-47.35,20250102,1371,5.03,20250313,4415,-67.38,20241004,1351,6.59,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1443,62,2,4.49,1093661322,748276,125.99,1445,1534,1401,1795,967,1381,1461.57,2.21,0,-28195,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,743,-1.65,2.75,12,1.45,-872.00,525.00,4415,20241004,-67.32,1351,20240805,6.81,2735,-47.24,20250102,1371,5.25,20250313,4415,-67.32,20241004,1351,6.81,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1452,71,2,5.14,1053595732,720607,121.33,1445,1534,1401,1795,967,1381,1462.09,2.21,0,-43223,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,748,-1.67,2.77,12,1.40,-872.00,525.00,4415,20241004,-67.11,1351,20240805,7.48,2735,-46.91,20250102,1371,5.91,20250313,4415,-67.11,20241004,1351,7.48,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,120520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1432,51,2,3.69,984469664,672716,113.27,1445,1534,1401,1795,967,1381,1463.43,2.21,0,-57845,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,738,-1.64,2.73,12,1.31,-872.00,525.00,4415,20241004,-67.57,1351,20240805,6.00,2735,-47.64,20250102,1371,4.45,20250313,4415,-67.57,20241004,1351,6.00,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,110518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1432,51,2,3.69,935080712,638162,107.45,1445,1534,1401,1795,967,1381,1465.27,2.21,0,-54571,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,738,-1.64,2.73,12,1.24,-872.00,525.00,4415,20241004,-67.57,1351,20240805,6.00,2735,-47.64,20250102,1371,4.45,20250313,4415,-67.57,20241004,1351,6.00,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1445,64,2,4.63,851351793,579389,97.55,1445,1534,1401,1795,967,1381,1469.40,2.21,0,-61506,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,744,-1.66,2.75,12,1.12,-872.00,525.00,4415,20241004,-67.27,1351,20240805,6.96,2735,-47.17,20250102,1371,5.40,20250313,4415,-67.27,20241004,1351,6.96,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N +20250314,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,122,2,8.83,290482633,196807,33.14,1445,1534,1410,1795,967,1381,1475.98,2.21,0,17490,1545,1463,1417,1335,1289,1440,1312,258,414,500,850,1,1,51515906,774,-1.72,2.86,12,0.38,-872.00,525.00,4415,20241004,-65.96,1351,20240805,11.25,2735,-45.05,20250102,1371,9.63,20250313,4415,-65.96,20241004,1351,11.25,20240805,0.00,N,049180,500,257 억,,1136760,N,N,0,N,00,N 20250313,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1381,-89,5,-6.05,761282479,540544,168.71,1471,1499,1371,1911,1029,1470,1408.37,2.12,0,9788,1534,1502,1466,1434,1398,1484,1416,258,441,500,910,1,1,51515906,711,-1.58,2.63,12,1.05,-872.00,525.00,4415,20241004,-68.72,1351,20240805,2.22,2735,-49.51,20250102,1371,0.73,20250313,4415,-68.72,20241004,1351,2.22,20240805,0.00,N,049180,500,257 억,,1091458,N,N,0,N,00,N 20250313,150516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1382,-88,5,-5.99,717490224,508786,158.80,1471,1499,1371,1911,1029,1470,1410.20,2.12,0,10458,1534,1502,1466,1434,1398,1484,1416,258,441,500,910,1,1,51515906,712,-1.58,2.63,12,0.99,-872.00,525.00,4415,20241004,-68.70,1351,20240805,2.29,2735,-49.47,20250102,1371,0.80,20250313,4415,-68.70,20241004,1351,2.29,20240805,0.00,N,049180,500,257 억,,1091458,N,N,0,N,00,N 20250313,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-86,5,-5.85,673931694,477372,148.99,1471,1499,1371,1911,1029,1470,1411.75,2.12,0,15605,1534,1502,1466,1434,1398,1484,1416,258,441,500,910,1,1,51515906,713,-1.59,2.64,12,0.93,-872.00,525.00,4415,20241004,-68.65,1351,20240805,2.44,2735,-49.40,20250102,1371,0.95,20250313,4415,-68.65,20241004,1351,2.44,20240805,0.00,N,049180,500,257 억,,1091458,N,N,0,N,00,N diff --git a/049430/price/prices-20250301.csv b/049430/price/prices-20250301.csv index 9f7de4e43349..de48dbb9187f 100644 --- a/049430/price/prices-20250301.csv +++ b/049430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10870,280,2,2.64,307683635,28727,65.86,10560,10950,10500,13760,7420,10590,10710.61,17.28,0,13304,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,984,6.42,0.47,12,0.32,1693.00,22952.00,13600,20241212,-20.07,8060,20240805,34.86,11600,-6.29,20250123,10080,7.84,20250228,13600,-20.07,20241212,8060,34.86,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,260,2,2.46,276533215,25865,59.29,10560,10850,10500,13760,7420,10590,10691.41,17.28,0,13822,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,982,6.41,0.47,12,0.29,1693.00,22952.00,13600,20241212,-20.22,8060,20240805,34.62,11600,-6.47,20250123,10080,7.64,20250228,13600,-20.22,20241212,8060,34.62,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,140,2,1.32,204118475,19134,43.86,10560,10760,10500,13760,7420,10590,10667.84,17.28,0,8721,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,971,6.34,0.47,12,0.21,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11600,-7.50,20250123,10080,6.45,20250228,13600,-21.10,20241212,8060,33.13,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,130518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,90,2,0.85,170893925,16040,36.77,10560,10750,10500,13760,7420,10590,10654.23,17.28,0,8960,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,966,6.31,0.47,12,0.18,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11600,-7.93,20250123,10080,5.95,20250228,13600,-21.47,20241212,8060,32.51,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,120521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,100,2,0.94,143591645,13489,30.92,10560,10750,10500,13760,7420,10590,10645.09,17.28,0,8221,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,967,6.31,0.47,12,0.15,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,11600,-7.84,20250123,10080,6.05,20250228,13600,-21.40,20241212,8060,32.63,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,110518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10630,40,2,0.38,126985210,11930,27.35,10560,10750,10500,13760,7420,10590,10644.19,17.28,0,7439,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,962,6.28,0.46,12,0.13,1693.00,22952.00,13600,20241212,-21.84,8060,20240805,31.89,11600,-8.36,20250123,10080,5.46,20250228,13600,-21.84,20241212,8060,31.89,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,100520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,150,2,1.42,108006170,10151,23.27,10560,10740,10500,13760,7420,10590,10639.95,17.28,0,7519,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,972,6.34,0.47,12,0.11,1693.00,22952.00,13600,20241212,-21.03,8060,20240805,33.25,11600,-7.41,20250123,10080,6.55,20250228,13600,-21.03,20241212,8060,33.25,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N +20250314,090521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,0,3,0.00,8505430,808,1.85,10560,10590,10500,13760,7420,10590,10526.52,17.28,0,346,10876,10732,10616,10472,10356,10675,10415,45,3170,500,6770,10,1,9048000,958,6.26,0.46,12,0.01,1693.00,22952.00,13600,20241212,-22.13,8060,20240805,31.39,11600,-8.71,20250123,10080,5.06,20250228,13600,-22.13,20241212,8060,31.39,20240805,3.91,N,049430,500,45 억,,1563248,N,N,0,N,00,N 20250313,160515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-120,5,-1.12,460467010,43568,163.00,10630,10760,10500,13920,7500,10710,10568.93,17.32,0,-5929,10883,10796,10713,10626,10543,10840,10670,45,3210,500,6850,10,1,9048000,958,6.26,0.46,12,0.48,1693.00,22952.00,13600,20241212,-22.13,8060,20240805,31.39,11600,-8.71,20250123,10080,5.06,20250228,13600,-22.13,20241212,8060,31.39,20240805,3.95,N,049430,500,45 억,,1567477,N,N,1,N,00,N 20250313,150516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,-200,5,-1.87,442329220,41847,156.56,10630,10760,10500,13920,7500,10710,10570.15,17.32,0,-5538,10883,10796,10713,10626,10543,10840,10670,45,3210,500,6850,10,1,9048000,951,6.21,0.46,12,0.46,1693.00,22952.00,13600,20241212,-22.72,8060,20240805,30.40,11600,-9.40,20250123,10080,4.27,20250228,13600,-22.72,20241212,8060,30.40,20240805,3.95,N,049430,500,45 억,,1567477,N,N,1,N,00,N 20250313,140516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10580,-130,5,-1.21,242625830,22839,85.45,10630,10760,10510,13920,7500,10710,10623.31,17.32,0,-5280,10883,10796,10713,10626,10543,10840,10670,45,3210,500,6850,10,1,9048000,957,6.25,0.46,12,0.25,1693.00,22952.00,13600,20241212,-22.21,8060,20240805,31.27,11600,-8.79,20250123,10080,4.96,20250228,13600,-22.21,20241212,8060,31.27,20240805,3.95,N,049430,500,45 억,,1567477,N,N,1,N,00,N diff --git a/049470/price/prices-20250301.csv b/049470/price/prices-20250301.csv index f9a4d6bc65e0..e29a542e1603 100644 --- a/049470/price/prices-20250301.csv +++ b/049470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,4,2,1.38,31765050,108916,135.81,290,296,290,377,203,290,291.65,6.72,0,-4179,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,173,-2.03,0.45,12,0.19,-145.00,654.00,679,20240826,-56.70,251,20241209,17.13,383,-23.24,20250109,286,2.80,20250312,679,-56.70,20240826,251,17.13,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,4,2,1.38,30042084,103055,128.50,290,296,290,377,203,290,291.52,6.72,0,-131,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,173,-2.03,0.45,12,0.18,-145.00,654.00,679,20240826,-56.70,251,20241209,17.13,383,-23.24,20250109,286,2.80,20250312,679,-56.70,20240826,251,17.13,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,4,2,1.38,29991224,102882,128.28,290,296,290,377,203,290,291.51,6.72,0,40,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,173,-2.03,0.45,12,0.17,-145.00,654.00,679,20240826,-56.70,251,20241209,17.13,383,-23.24,20250109,286,2.80,20250312,679,-56.70,20240826,251,17.13,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,0,3,0.00,29688252,101848,127.00,290,296,290,377,203,290,291.50,6.72,0,-33,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,171,-2.00,0.44,12,0.17,-145.00,654.00,679,20240826,-57.29,251,20241209,15.54,383,-24.28,20250109,286,1.40,20250312,679,-57.29,20240826,251,15.54,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,5,2,1.72,9493597,32402,40.40,290,296,290,377,203,290,292.99,6.72,0,-2598,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,174,-2.03,0.45,12,0.06,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,286,3.15,20250312,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,5,2,1.72,8246051,28131,35.08,290,296,290,377,203,290,293.13,6.72,0,-2733,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,174,-2.03,0.45,12,0.05,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,286,3.15,20250312,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,4,2,1.38,3140670,10765,13.42,290,294,290,377,203,290,291.75,6.72,0,-81,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,173,-2.03,0.45,12,0.02,-145.00,654.00,679,20240826,-56.70,251,20241209,17.13,383,-23.24,20250109,286,2.80,20250312,679,-56.70,20240826,251,17.13,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N +20250314,090521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,3,2,1.03,1316865,4539,5.66,290,293,290,377,203,290,290.12,6.72,0,-593,296,293,291,288,286,294,289,59,87,100,170,1,1,58862249,172,-2.02,0.45,12,0.01,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,286,2.45,20250312,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3955593,N,N,0,N,00,N 20250313,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,2,2,0.69,23364907,80172,74.80,289,294,289,374,202,288,291.43,6.67,0,-8869,293,290,288,285,283,292,287,59,86,100,170,1,1,58862249,171,-2.00,0.44,12,0.14,-145.00,654.00,679,20240826,-57.29,251,20241209,15.54,383,-24.28,20250109,286,1.40,20250312,679,-57.29,20240826,251,15.54,20241209,0.00,N,049470,100,58 억,,3928486,N,N,0,N,00,N 20250313,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,4,2,1.39,13353947,45919,42.84,289,293,289,374,202,288,290.82,6.67,0,-7209,293,290,288,285,283,292,287,59,86,100,170,1,1,58862249,172,-2.01,0.45,12,0.08,-145.00,654.00,679,20240826,-57.00,251,20241209,16.33,383,-23.76,20250109,286,2.10,20250312,679,-57.00,20240826,251,16.33,20241209,0.00,N,049470,100,58 억,,3928486,N,N,0,N,00,N 20250313,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,5,2,1.74,11000027,37815,35.28,289,293,289,374,202,288,290.89,6.67,0,-6201,293,290,288,285,283,292,287,59,86,100,170,1,1,58862249,172,-2.02,0.45,12,0.06,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,286,2.45,20250312,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3928486,N,N,0,N,00,N diff --git a/049480/price/prices-20250301.csv b/049480/price/prices-20250301.csv index 164593c5ce04..1720594880e0 100644 --- a/049480/price/prices-20250301.csv +++ b/049480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,50,2,2.16,121141228,51293,75.83,2325,2375,2310,3015,1625,2320,2361.74,3.26,0,4217,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,745,14.28,0.92,12,0.16,166.00,2588.00,2945,20241212,-19.52,2180,20240805,8.72,2845,-16.70,20250131,2300,3.04,20250311,2945,-19.52,20241212,2180,8.72,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,45,2,1.94,112597278,47686,70.50,2325,2375,2310,3015,1625,2320,2361.22,3.26,0,5423,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,743,14.25,0.91,12,0.15,166.00,2588.00,2945,20241212,-19.69,2180,20240805,8.49,2845,-16.87,20250131,2300,2.83,20250311,2945,-19.69,20241212,2180,8.49,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,50,2,2.16,95490493,40464,59.82,2325,2375,2310,3015,1625,2320,2359.89,3.26,0,8723,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,745,14.28,0.92,12,0.13,166.00,2588.00,2945,20241212,-19.52,2180,20240805,8.72,2845,-16.70,20250131,2300,3.04,20250311,2945,-19.52,20241212,2180,8.72,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,130519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,55,2,2.37,79681948,33794,49.96,2325,2375,2310,3015,1625,2320,2357.87,3.26,0,7628,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,746,14.31,0.92,12,0.11,166.00,2588.00,2945,20241212,-19.35,2180,20240805,8.94,2845,-16.52,20250131,2300,3.26,20250311,2945,-19.35,20241212,2180,8.94,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,50,2,2.16,70744483,30023,44.38,2325,2375,2310,3015,1625,2320,2356.34,3.26,0,10694,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,745,14.28,0.92,12,0.10,166.00,2588.00,2945,20241212,-19.52,2180,20240805,8.72,2845,-16.70,20250131,2300,3.04,20250311,2945,-19.52,20241212,2180,8.72,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,45,2,1.94,48623078,20682,30.57,2325,2370,2310,3015,1625,2320,2350.99,3.26,0,5702,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,743,14.25,0.91,12,0.07,166.00,2588.00,2945,20241212,-19.69,2180,20240805,8.49,2845,-16.87,20250131,2300,2.83,20250311,2945,-19.69,20241212,2180,8.49,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,45,2,1.94,39428188,16782,24.81,2325,2370,2310,3015,1625,2320,2349.43,3.26,0,6835,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,743,14.25,0.91,12,0.05,166.00,2588.00,2945,20241212,-19.69,2180,20240805,8.49,2845,-16.87,20250131,2300,2.83,20250311,2945,-19.69,20241212,2180,8.49,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N +20250314,090521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,20,2,0.86,8410890,3615,5.34,2325,2340,2310,3015,1625,2320,2326.66,3.26,0,2341,2410,2365,2340,2295,2270,2352,2282,157,695,500,1710,5,1,31422383,735,14.10,0.90,12,0.01,166.00,2588.00,2945,20241212,-20.54,2180,20240805,7.34,2845,-17.75,20250131,2300,1.74,20250311,2945,-20.54,20241212,2180,7.34,20240805,2.42,N,049480,500,157 억,,1024579,N,N,0,N,00,N 20250313,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-40,5,-1.69,157846915,67234,113.79,2375,2385,2315,3065,1655,2360,2348.25,3.21,0,3847,2433,2396,2363,2326,2293,2415,2345,157,705,500,1740,5,1,31422383,729,13.98,0.90,12,0.21,166.00,2588.00,2945,20241212,-21.22,2180,20240805,6.42,2845,-18.45,20250131,2300,0.87,20250311,2945,-21.22,20241212,2180,6.42,20240805,2.48,N,049480,500,157 억,,1008809,N,N,0,N,00,N 20250313,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-15,5,-0.64,139602135,59378,100.49,2375,2385,2320,3065,1655,2360,2351.08,3.21,0,3396,2433,2396,2363,2326,2293,2415,2345,157,705,500,1740,5,1,31422383,737,14.13,0.91,12,0.19,166.00,2588.00,2945,20241212,-20.37,2180,20240805,7.57,2845,-17.57,20250131,2300,1.96,20250311,2945,-20.37,20241212,2180,7.57,20240805,2.48,N,049480,500,157 억,,1008809,N,N,0,N,00,N 20250313,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-20,5,-0.85,106991060,45360,76.77,2375,2385,2325,3065,1655,2360,2358.71,3.21,0,-266,2433,2396,2363,2326,2293,2415,2345,157,705,500,1740,5,1,31422383,735,14.10,0.90,12,0.14,166.00,2588.00,2945,20241212,-20.54,2180,20240805,7.34,2845,-17.75,20250131,2300,1.74,20250311,2945,-20.54,20241212,2180,7.34,20240805,2.48,N,049480,500,157 억,,1008809,N,N,0,N,00,N diff --git a/049520/price/prices-20250301.csv b/049520/price/prices-20250301.csv index 82acd76ed235..8ec92e19302d 100644 --- a/049520/price/prices-20250301.csv +++ b/049520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,-75,5,-1.60,216577776,47102,174.88,4670,4670,4545,6090,3285,4690,4598.01,3.18,0,241,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1005,13.11,0.90,12,0.22,352.00,5107.00,5333,20240524,-13.46,2767,20241206,66.79,4905,-5.91,20250307,3487,32.35,20250102,7890,-41.51,20240524,4025,14.66,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-120,5,-2.56,142647276,31047,115.27,4670,4670,4545,6090,3285,4690,4594.56,3.18,0,1275,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,996,12.98,0.89,12,0.14,352.00,5107.00,5333,20240524,-14.31,2767,20241206,65.16,4905,-6.83,20250307,3487,31.06,20250102,7890,-42.08,20240524,4025,13.54,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-90,5,-1.92,86772819,18794,69.78,4670,4670,4565,6090,3285,4690,4617.05,3.18,0,571,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1002,13.07,0.90,12,0.09,352.00,5107.00,5333,20240524,-13.74,2767,20241206,66.25,4905,-6.22,20250307,3487,31.92,20250102,7890,-41.70,20240524,4025,14.29,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-110,5,-2.35,69434897,15025,55.78,4670,4670,4565,6090,3285,4690,4621.29,3.18,0,482,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,998,13.01,0.90,12,0.07,352.00,5107.00,5333,20240524,-14.12,2767,20241206,65.52,4905,-6.63,20250307,3487,31.34,20250102,7890,-41.95,20240524,4025,13.79,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-95,5,-2.03,64359337,13921,51.69,4670,4670,4565,6090,3285,4690,4623.18,3.18,0,561,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1001,13.05,0.90,12,0.06,352.00,5107.00,5333,20240524,-13.84,2767,20241206,66.06,4905,-6.32,20250307,3487,31.78,20250102,7890,-41.76,20240524,4025,14.16,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-90,5,-1.92,57476400,12417,46.10,4670,4670,4575,6090,3285,4690,4628.85,3.18,0,48,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1002,13.07,0.90,12,0.06,352.00,5107.00,5333,20240524,-13.74,2767,20241206,66.25,4905,-6.22,20250307,3487,31.92,20250102,7890,-41.70,20240524,4025,14.29,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-80,5,-1.71,38655185,8324,30.91,4670,4670,4575,6090,3285,4690,4643.82,3.18,0,376,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1004,13.10,0.90,12,0.04,352.00,5107.00,5333,20240524,-13.56,2767,20241206,66.61,4905,-6.01,20250307,3487,32.21,20250102,7890,-41.57,20240524,4025,14.53,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N +20250314,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-20,5,-0.43,102740,22,0.08,4670,4670,4670,6090,3285,4690,4670.00,3.18,0,-20,4803,4746,4673,4616,4543,4775,4645,111,1400,500,3470,5,1,21784936,1017,13.27,0.91,12,0.00,352.00,5107.00,5333,20240524,-12.43,2767,20241206,68.77,4905,-4.79,20250307,3487,33.93,20250102,7890,-40.81,20240524,4025,16.02,20250221,4.53,N,049520,500,111 억,,692448,N,N,0,N,00,N 20250313,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-20,5,-0.42,125588410,26932,44.61,4660,4730,4600,6120,3300,4710,4663.17,3.16,0,-909,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1022,13.32,0.92,12,0.12,352.00,5107.00,5333,20240524,-12.06,2767,20241206,69.50,4905,-4.38,20250307,3487,34.50,20250102,7890,-40.56,20240524,4025,16.52,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N 20250313,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-90,5,-1.91,118375720,25393,42.06,4660,4730,4600,6120,3300,4710,4661.75,3.16,0,-476,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1006,13.12,0.90,12,0.12,352.00,5107.00,5333,20240524,-13.37,2767,20241206,66.97,4905,-5.81,20250307,3487,32.49,20250102,7890,-41.44,20240524,4025,14.78,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N 20250313,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-5,5,-0.11,106463425,22847,37.84,4660,4730,4600,6120,3300,4710,4659.84,3.16,0,-246,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1025,13.37,0.92,12,0.10,352.00,5107.00,5333,20240524,-11.78,2767,20241206,70.04,4905,-4.08,20250307,3487,34.93,20250102,7890,-40.37,20240524,4025,16.89,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N diff --git a/049550/price/prices-20250301.csv b/049550/price/prices-20250301.csv index d97dd55a2667..fcf05db8c39f 100644 --- a/049550/price/prices-20250301.csv +++ b/049550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,-50,5,-1.32,8950770,2389,445.71,3785,3785,3730,4920,2650,3785,3746.66,0.16,0,-50,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,732,23.79,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.02,3300,20241209,13.18,3970,-5.92,20250225,3520,6.11,20250123,4670,-20.02,20240522,3300,13.18,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,8024360,2141,399.44,3785,3785,3730,4920,2650,3785,3747.95,0.16,0,-1,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.01,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,3815620,1015,189.37,3785,3785,3730,4920,2650,3785,3759.23,0.16,0,-1,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.01,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,3785700,1007,187.87,3785,3785,3730,4920,2650,3785,3759.38,0.16,0,-1,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.01,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,3411700,907,169.22,3785,3785,3730,4920,2650,3785,3761.52,0.16,0,-1,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,110519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,3258365,866,161.57,3785,3785,3730,4920,2650,3785,3762.55,0.16,0,0,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,100521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-45,5,-1.19,2682432,712,132.84,3785,3785,3730,4920,2650,3785,3767.46,0.16,0,9,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,733,23.82,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.91,3300,20241209,13.33,3970,-5.79,20250225,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N +20250314,090522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4920,2650,3785,0.00,0.16,0,0,3895,3840,3800,3745,3705,3820,3725,101,1135,500,2720,5,1,19606277,742,24.11,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30526,N,N,0,N,00,N 20250313,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-40,5,-1.05,2028275,535,84.25,3855,3855,3760,4970,2680,3825,3791.17,0.16,0,-48,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,742,20.03,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N 20250313,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-35,5,-0.92,1584910,418,65.83,3855,3855,3760,4970,2680,3825,3791.65,0.16,0,-19,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,743,20.05,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N 20250313,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-25,5,-0.65,860615,227,35.75,3855,3855,3760,4970,2680,3825,3791.26,0.16,0,-11,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N diff --git a/049630/price/prices-20250301.csv b/049630/price/prices-20250301.csv index 953ce8854f37..d021cae65404 100644 --- a/049630/price/prices-20250301.csv +++ b/049630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,714,8,2,1.13,156553384,220236,98.99,707,717,703,917,495,706,710.84,1.20,0,28131,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,597,47.60,0.94,12,0.26,15.00,757.00,812,20240529,-12.07,591,20240304,20.81,800,-10.75,20250212,600,19.00,20250203,812,-12.07,20240529,593,20.40,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,10,2,1.42,114871043,161725,72.69,707,717,703,917,495,706,710.29,1.20,0,28068,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,599,47.73,0.95,12,0.19,15.00,757.00,812,20240529,-11.82,591,20240304,21.15,800,-10.50,20250212,600,19.33,20250203,812,-11.82,20240529,593,20.74,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,10,2,1.42,98032664,138185,62.11,707,717,703,917,495,706,709.43,1.20,0,22434,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,599,47.73,0.95,12,0.17,15.00,757.00,812,20240529,-11.82,591,20240304,21.15,800,-10.50,20250212,600,19.33,20250203,812,-11.82,20240529,593,20.74,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,130520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,10,2,1.42,74200391,104817,47.11,707,716,703,917,495,706,707.90,1.20,0,5972,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,599,47.73,0.95,12,0.13,15.00,757.00,812,20240529,-11.82,591,20240304,21.15,800,-10.50,20250212,600,19.33,20250203,812,-11.82,20240529,593,20.74,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,120522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,707,1,2,0.14,52825095,74744,33.60,707,710,703,917,495,706,706.75,1.20,0,86,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,592,47.13,0.93,12,0.09,15.00,757.00,812,20240529,-12.93,591,20240304,19.63,800,-11.62,20250212,600,17.83,20250203,812,-12.93,20240529,593,19.22,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,705,-1,5,-0.14,47232613,66806,30.03,707,710,704,917,495,706,707.01,1.20,0,-13,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,590,47.00,0.93,12,0.08,15.00,757.00,812,20240529,-13.18,591,20240304,19.29,800,-11.88,20250212,600,17.50,20250203,812,-13.18,20240529,593,18.89,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,706,0,3,0.00,31354818,44313,19.92,707,710,704,917,495,706,707.58,1.20,0,-845,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,591,47.07,0.93,12,0.05,15.00,757.00,812,20240529,-13.05,591,20240304,19.46,800,-11.75,20250212,600,17.67,20250203,812,-13.05,20240529,593,19.06,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N +20250314,090522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,708,2,2,0.28,7550914,10639,4.78,707,710,707,917,495,706,709.74,1.20,0,-4779,724,714,706,696,688,715,697,418,211,500,500,1,1,83668507,592,47.20,0.94,12,0.01,15.00,757.00,812,20240529,-12.81,591,20240304,19.80,800,-11.50,20250212,600,18.00,20250203,812,-12.81,20240529,593,19.39,20241209,2.42,N,049630,500,418 억,,1008070,N,N,0,N,00,N 20250313,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,706,-2,5,-0.28,157142184,222473,85.79,706,716,698,920,496,708,706.34,1.15,0,5842,734,720,714,700,694,718,698,418,212,500,500,1,1,83668507,591,47.07,0.93,12,0.27,15.00,757.00,812,20240529,-13.05,589,20240229,19.86,800,-11.75,20250212,600,17.67,20250203,812,-13.05,20240529,593,19.06,20241209,2.49,N,049630,500,418 억,,959528,N,N,0,N,00,N 20250313,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,706,-2,5,-0.28,143188792,202681,78.16,706,716,698,920,496,708,706.47,1.15,0,8544,734,720,714,700,694,718,698,418,212,500,500,1,1,83668507,591,47.07,0.93,12,0.24,15.00,757.00,812,20240529,-13.05,589,20240229,19.86,800,-11.75,20250212,600,17.67,20250203,812,-13.05,20240529,593,19.06,20241209,2.49,N,049630,500,418 억,,959528,N,N,0,N,00,N 20250313,140517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,705,-3,5,-0.42,91714574,129382,49.89,706,716,704,920,496,708,708.87,1.15,0,23674,734,720,714,700,694,718,698,418,212,500,500,1,1,83668507,590,47.00,0.93,12,0.15,15.00,757.00,812,20240529,-13.18,589,20240229,19.69,800,-11.88,20250212,600,17.50,20250203,812,-13.18,20240529,593,18.89,20241209,2.49,N,049630,500,418 억,,959528,N,N,0,N,00,N diff --git a/049720/price/prices-20250301.csv b/049720/price/prices-20250301.csv index a943b9f3e7ef..535f9a206fb0 100644 --- a/049720/price/prices-20250301.csv +++ b/049720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-10,5,-0.10,162359835,16884,95.63,9630,9670,9590,12510,6750,9630,9616.19,1.42,0,-2393,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1376,10.39,2.59,12,0.12,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-20,5,-0.21,142918575,14863,84.19,9630,9670,9590,12510,6750,9630,9615.73,1.42,0,-2383,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.10,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9605,-25,5,-0.26,101383370,10536,59.68,9630,9670,9600,12510,6750,9630,9622.57,1.42,0,-2166,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1374,10.37,2.59,12,0.07,926.00,3712.00,11630,20240416,-17.41,9440,20241112,1.75,10170,-5.56,20250102,9540,0.68,20250312,11630,-17.41,20240416,9440,1.75,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,130520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,0,3,0.00,64622105,6708,37.99,9630,9670,9620,12510,6750,9630,9633.59,1.42,0,-2066,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1377,10.40,2.59,12,0.05,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,120522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,10,2,0.10,48033975,4985,28.24,9630,9670,9620,12510,6750,9630,9635.70,1.42,0,-1223,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1379,10.41,2.60,12,0.03,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,110520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,0,3,0.00,46618335,4838,27.40,9630,9670,9620,12510,6750,9630,9635.87,1.42,0,-1182,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1377,10.40,2.59,12,0.03,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,100521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,10,2,0.10,18284840,1896,10.74,9630,9670,9630,12510,6750,9630,9643.90,1.42,0,-819,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1379,10.41,2.60,12,0.01,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N +20250314,090523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,40,2,0.42,2383220,247,1.40,9630,9670,9630,12510,6750,9630,9648.66,1.42,0,-67,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1383,10.44,2.61,12,0.00,926.00,3712.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9540,1.36,20250312,11630,-16.85,20240416,9440,2.44,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N 20250313,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,30,2,0.31,169687755,17649,90.60,9600,9660,9570,12480,6720,9600,9614.58,1.28,0,-3855,9733,9666,9603,9536,9473,9700,9570,72,2880,500,7290,10,1,14300000,1377,10.40,2.59,12,0.12,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.35,N,049720,500,71 억,,183216,N,N,0,N,00,N 20250313,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,20,2,0.21,166038295,17270,88.65,9600,9660,9570,12480,6720,9600,9614.26,1.28,0,-3776,9733,9666,9603,9536,9473,9700,9570,72,2880,500,7290,10,1,14300000,1376,10.39,2.59,12,0.12,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.35,N,049720,500,71 억,,183216,N,N,0,N,00,N 20250313,140517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,20,2,0.21,151146235,15723,80.71,9600,9660,9570,12480,6720,9600,9613.07,1.28,0,-3125,9733,9666,9603,9536,9473,9700,9570,72,2880,500,7290,10,1,14300000,1376,10.39,2.59,12,0.11,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.35,N,049720,500,71 억,,183216,N,N,0,N,00,N diff --git a/049770/price/prices-20250301.csv b/049770/price/prices-20250301.csv index 13f6d7b65c38..04a38b342e55 100644 --- a/049770/price/prices-20250301.csv +++ b/049770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160521,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33400,800,2,2.45,873057275,26326,68.60,32800,33450,32750,42350,22850,32600,33162.62,9.38,0,2644,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6445,5.92,0.66,12,0.14,5641.00,50436.00,48900,20240617,-31.70,29150,20250131,14.58,34000,-1.76,20250228,29150,14.58,20250131,48900,-31.70,20240617,29150,14.58,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,2,N,00,N +20250314,150524,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33300,700,2,2.15,811679150,24485,63.80,32800,33450,32750,42350,22850,32600,33150.06,9.38,0,1671,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6425,5.90,0.66,12,0.13,5641.00,50436.00,48900,20240617,-31.90,29150,20250131,14.24,34000,-2.06,20250228,29150,14.24,20250131,48900,-31.90,20240617,29150,14.24,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,140520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33250,650,2,1.99,674520950,20371,53.08,32800,33300,32750,42350,22850,32600,33111.82,9.38,0,-323,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6416,5.89,0.66,12,0.11,5641.00,50436.00,48900,20240617,-32.00,29150,20250131,14.07,34000,-2.21,20250228,29150,14.07,20250131,48900,-32.00,20240617,29150,14.07,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,130520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33200,600,2,1.84,604268800,18257,47.57,32800,33300,32750,42350,22850,32600,33097.92,9.38,0,31,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6406,5.89,0.66,12,0.09,5641.00,50436.00,48900,20240617,-32.11,29150,20250131,13.89,34000,-2.35,20250228,29150,13.89,20250131,48900,-32.11,20240617,29150,13.89,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,120522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33200,600,2,1.84,506019750,15301,39.87,32800,33300,32750,42350,22850,32600,33071.02,9.38,0,321,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6406,5.89,0.66,12,0.08,5641.00,50436.00,48900,20240617,-32.11,29150,20250131,13.89,34000,-2.35,20250228,29150,13.89,20250131,48900,-32.11,20240617,29150,13.89,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,110520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,550,2,1.69,316997250,9605,25.03,32800,33200,32750,42350,22850,32600,33003.36,9.38,0,2979,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6396,5.88,0.66,12,0.05,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,100522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33050,450,2,1.38,187110900,5676,14.79,32800,33150,32750,42350,22850,32600,32965.27,9.38,0,2349,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6377,5.86,0.66,12,0.03,5641.00,50436.00,48900,20240617,-32.41,29150,20250131,13.38,34000,-2.79,20250228,29150,13.38,20250131,48900,-32.41,20240617,29150,13.38,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N +20250314,090523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32800,200,2,0.61,3476950,106,0.28,32800,32850,32800,42350,22850,32600,32801.42,9.38,0,7,33666,33132,32716,32182,31766,32925,31975,193,9750,1000,24120,50,1,19295620,6329,5.81,0.65,12,0.00,5641.00,50436.00,48900,20240617,-32.92,29150,20250131,12.52,34000,-3.53,20250228,29150,12.52,20250131,48900,-32.92,20240617,29150,12.52,20250131,0.30,N,049770,1000,192 억,,1809524,N,N,41,N,00,N 20250313,160517,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32600,-400,5,-1.21,1246151250,38313,112.87,33200,33250,32300,42900,23100,33000,32525.55,9.44,0,-12357,33466,33232,32866,32632,32266,33050,32450,193,9900,1000,24420,50,1,19295620,6290,5.78,0.65,12,0.20,5641.00,50436.00,48900,20240617,-33.33,29150,20250131,11.84,34000,-4.12,20250228,29150,11.84,20250131,48900,-33.33,20240617,29150,11.84,20250131,0.30,N,049770,1000,192 억,,1821961,N,N,41,N,00,N 20250313,150518,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32650,-350,5,-1.06,1182085150,36351,107.09,33200,33250,32300,42900,23100,33000,32518.64,9.44,0,-12254,33466,33232,32866,32632,32266,33050,32450,193,9900,1000,24420,50,1,19295620,6300,5.79,0.65,12,0.19,5641.00,50436.00,48900,20240617,-33.23,29150,20250131,12.01,34000,-3.97,20250228,29150,12.01,20250131,48900,-33.23,20240617,29150,12.01,20250131,0.30,N,049770,1000,192 억,,1821961,N,N,52,N,00,N 20250313,140518,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32550,-450,5,-1.36,1094765900,33675,99.20,33200,33250,32300,42900,23100,33000,32509.75,9.44,0,-12228,33466,33232,32866,32632,32266,33050,32450,193,9900,1000,24420,50,1,19295620,6281,5.77,0.65,12,0.17,5641.00,50436.00,48900,20240617,-33.44,29150,20250131,11.66,34000,-4.26,20250228,29150,11.66,20250131,48900,-33.44,20240617,29150,11.66,20250131,0.30,N,049770,1000,192 억,,1821961,N,N,52,N,00,N diff --git a/049800/price/prices-20250301.csv b/049800/price/prices-20250301.csv index c4453a134b5a..dfe59f946067 100644 --- a/049800/price/prices-20250301.csv +++ b/049800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160521,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,4701699,2346,155.78,2010,2015,1999,2610,1410,2010,2004.13,1.45,0,157,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,289940,N,N,6,N,00,N +20250314,150524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,3950129,1972,130.94,2010,2015,1999,2610,1410,2010,2003.11,1.45,0,173,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,140520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,2812570,1403,93.16,2010,2015,2000,2610,1410,2010,2004.68,1.45,0,118,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,130520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,1776035,885,58.76,2010,2015,2000,2610,1410,2010,2006.82,1.45,0,67,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,120523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,1147285,571,37.92,2010,2015,2000,2610,1410,2010,2009.26,1.45,0,28,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,110520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,788035,392,26.03,2010,2015,2005,2610,1410,2010,2010.29,1.45,0,28,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,100522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,82465,41,2.72,2010,2015,2010,2610,1410,2010,2011.34,1.45,0,0,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,403,6.65,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N +20250314,090523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,60300,30,1.99,2010,2010,2010,2610,1410,2010,2010.00,1.45,0,0,2040,2025,2015,2000,1990,2020,1995,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,289940,N,N,57,N,00,N 20250313,160518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,3029385,1506,84.65,2015,2030,2005,2615,1415,2015,2011.54,1.33,0,-15,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,265960,N,N,57,N,00,N 20250313,150518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,2586255,1286,72.29,2015,2030,2005,2615,1415,2015,2011.08,1.33,0,54,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,265960,N,N,22,N,00,N 20250313,140518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,1935505,962,54.08,2015,2030,2005,2615,1415,2015,2011.96,1.33,0,54,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,265960,N,N,22,N,00,N diff --git a/049830/price/prices-20250301.csv b/049830/price/prices-20250301.csv index e2ae2e420d93..a3f74019e541 100644 --- a/049830/price/prices-20250301.csv +++ b/049830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,100,2,1.34,1723080,229,14.78,7470,7580,7470,9710,5230,7470,7524.37,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,464,12.68,0.31,12,0.00,597.00,24472.00,9450,20240304,-19.89,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9160,-17.36,20240314,6590,14.87,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,110,2,1.47,1594920,212,13.69,7470,7580,7470,9710,5230,7470,7523.21,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,465,12.70,0.31,12,0.00,597.00,24472.00,9450,20240304,-19.79,6590,20241115,15.02,8180,-7.33,20250108,7070,7.21,20250217,9160,-17.25,20240314,6590,15.02,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,40,2,0.54,1239900,165,10.65,7470,7550,7470,9710,5230,7470,7514.55,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,461,12.58,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.53,6590,20241115,13.96,8180,-8.19,20250108,7070,6.22,20250217,9160,-18.01,20240314,6590,13.96,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,130521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,60,2,0.80,1187400,158,10.20,7470,7550,7470,9710,5230,7470,7515.19,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,462,12.61,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.32,6590,20241115,14.26,8180,-7.95,20250108,7070,6.51,20250217,9160,-17.79,20240314,6590,14.26,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,60,2,0.80,720060,96,6.20,7470,7540,7470,9710,5230,7470,7500.62,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,462,12.61,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.32,6590,20241115,14.26,8180,-7.95,20250108,7070,6.51,20250217,9160,-17.79,20240314,6590,14.26,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,110520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,50,2,0.67,644890,86,5.55,7470,7540,7470,9710,5230,7470,7498.72,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,461,12.60,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.42,6590,20241115,14.11,8180,-8.07,20250108,7070,6.36,20250217,9160,-17.90,20240314,6590,14.11,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,100522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,40,2,0.54,607330,81,5.23,7470,7540,7470,9710,5230,7470,7497.90,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,461,12.58,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.53,6590,20241115,13.96,8180,-8.19,20250108,7070,6.22,20250217,9160,-18.01,20240314,6590,13.96,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N +20250314,090523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,0,3,0.00,149400,20,1.29,7470,7470,7470,9710,5230,7470,7470.00,0.20,0,-12,7776,7622,7536,7382,7296,7580,7340,31,2240,500,5220,10,1,6132112,458,12.51,0.31,12,0.00,597.00,24472.00,9450,20240304,-20.95,6590,20241115,13.35,8180,-8.68,20250108,7070,5.66,20250217,9160,-18.45,20240314,6590,13.35,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N 20250313,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-250,5,-3.24,11659460,1549,103.13,7690,7690,7450,10030,5410,7720,7527.09,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,458,109.85,0.31,12,0.03,68.00,23959.00,9490,20240229,-21.29,6590,20241115,13.35,8180,-8.68,20250108,7070,5.66,20250217,9160,-18.45,20240314,6590,13.35,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N 20250313,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-150,5,-1.94,8778340,1165,77.56,7690,7690,7450,10030,5410,7720,7535.06,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,464,111.32,0.32,12,0.02,68.00,23959.00,9490,20240229,-20.23,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9160,-17.36,20240314,6590,14.87,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N 20250313,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-160,5,-2.07,8702730,1155,76.90,7690,7690,7450,10030,5410,7720,7534.83,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,464,111.18,0.32,12,0.02,68.00,23959.00,9490,20240229,-20.34,6590,20241115,14.72,8180,-7.58,20250108,7070,6.93,20250217,9160,-17.47,20240314,6590,14.72,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N diff --git a/049950/price/prices-20250301.csv b/049950/price/prices-20250301.csv index 758abbe8d6dd..bcd027542d8d 100644 --- a/049950/price/prices-20250301.csv +++ b/049950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,950,2,4.44,750210325,34006,98.63,21200,22650,21200,27800,15000,21400,22061.11,1.71,0,10530,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1971,55.74,1.39,12,0.39,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.78,N,049950,500,44 억,,150921,N,N,60,N,00,N +20250314,150525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,1100,2,5.14,726643075,32951,95.57,21200,22650,21200,27800,15000,21400,22052.23,1.71,0,10390,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1984,56.11,1.40,12,0.37,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,140521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,1050,2,4.91,706104675,32034,92.91,21200,22650,21200,27800,15000,21400,22042.35,1.71,0,10095,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1980,55.99,1.40,12,0.36,401.00,16046.00,34800,20240411,-35.49,13390,20241209,67.66,26100,-13.98,20250124,19240,16.68,20250103,34800,-35.49,20240411,13390,67.66,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,130521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,1200,2,5.61,665122725,30215,87.63,21200,22650,21200,27800,15000,21400,22013.00,1.71,0,9258,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1993,56.36,1.41,12,0.34,401.00,16046.00,34800,20240411,-35.06,13390,20241209,68.78,26100,-13.41,20250124,19240,17.46,20250103,34800,-35.06,20240411,13390,68.78,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,120523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,1150,2,5.37,624466325,28412,82.40,21200,22600,21200,27800,15000,21400,21978.96,1.71,0,8392,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1988,56.23,1.41,12,0.32,401.00,16046.00,34800,20240411,-35.20,13390,20241209,68.41,26100,-13.60,20250124,19240,17.20,20250103,34800,-35.20,20240411,13390,68.41,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,110521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,850,2,3.97,504377525,23059,66.88,21200,22400,21200,27800,15000,21400,21873.35,1.71,0,5217,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1962,55.49,1.39,12,0.26,401.00,16046.00,34800,20240411,-36.06,13390,20241209,66.17,26100,-14.75,20250124,19240,15.64,20250103,34800,-36.06,20240411,13390,66.17,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,100523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,600,2,2.80,366032725,16771,48.64,21200,22400,21200,27800,15000,21400,21825.34,1.71,0,3298,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1940,54.86,1.37,12,0.19,401.00,16046.00,34800,20240411,-36.78,13390,20241209,64.30,26100,-15.71,20250124,19240,14.35,20250103,34800,-36.78,20240411,13390,64.30,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N +20250314,090524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21500,100,2,0.47,5589550,261,0.76,21200,21500,21200,27800,15000,21400,21415.90,1.71,0,42,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1896,53.62,1.34,12,0.00,401.00,16046.00,34800,20240411,-38.22,13390,20241209,60.57,26100,-17.62,20250124,19240,11.75,20250103,34800,-38.22,20240411,13390,60.57,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N 20250313,160518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-550,5,-2.51,748021300,34201,180.03,21950,22350,21400,28500,15400,21950,21871.62,1.68,0,-1812,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1887,53.37,1.33,12,0.39,401.00,16046.00,34800,20240411,-38.51,13390,20241209,59.82,26100,-18.01,20250124,19240,11.23,20250103,34800,-38.51,20240411,13390,59.82,20241209,4.89,N,049950,500,44 억,,148517,N,N,2,N,00,N 20250313,150519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-350,5,-1.59,653662075,29811,156.92,21950,22350,21550,28500,15400,21950,21926.88,1.68,0,-362,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1905,53.87,1.35,12,0.34,401.00,16046.00,34800,20240411,-37.93,13390,20241209,61.31,26100,-17.24,20250124,19240,12.27,20250103,34800,-37.93,20240411,13390,61.31,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N 20250313,140519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-250,5,-1.14,567181500,25813,135.88,21950,22350,21650,28500,15400,21950,21972.71,1.68,0,1689,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1913,54.11,1.35,12,0.29,401.00,16046.00,34800,20240411,-37.64,13390,20241209,62.06,26100,-16.86,20250124,19240,12.79,20250103,34800,-37.64,20240411,13390,62.06,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N diff --git a/049960/price/prices-20250301.csv b/049960/price/prices-20250301.csv index 02ae01ae3976..a02ea1348202 100644 --- a/049960/price/prices-20250301.csv +++ b/049960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160522,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13170,-190,5,-1.42,111484710,8414,97.07,13210,13400,13150,17360,9360,13360,13249.91,2.57,0,1442,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1238,19.63,0.91,12,0.09,671.00,14453.00,16950,20240710,-22.30,11170,20240416,17.91,14790,-10.95,20250102,13150,0.15,20250314,16950,-22.30,20240710,11170,17.91,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,-160,5,-1.20,92401590,6966,80.36,13210,13400,13180,17360,9360,13360,13264.66,2.57,0,1402,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1241,19.67,0.91,12,0.07,671.00,14453.00,16950,20240710,-22.12,11170,20240416,18.17,14790,-10.75,20250102,13180,0.15,20250314,16950,-22.12,20240710,11170,18.17,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,140521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13180,-180,5,-1.35,90035210,6787,78.30,13210,13400,13180,17360,9360,13360,13265.83,2.57,0,1501,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1239,19.64,0.91,12,0.07,671.00,14453.00,16950,20240710,-22.24,11170,20240416,17.99,14790,-10.89,20250102,13180,0.00,20250314,16950,-22.24,20240710,11170,17.99,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,130521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,-160,5,-1.20,74863380,5637,65.03,13210,13400,13200,17360,9360,13360,13280.71,2.57,0,1397,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1241,19.67,0.91,12,0.06,671.00,14453.00,16950,20240710,-22.12,11170,20240416,18.17,14790,-10.75,20250102,13180,0.15,20250310,16950,-22.12,20240710,11170,18.17,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,120524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13220,-140,5,-1.05,58764280,4418,50.97,13210,13400,13210,17360,9360,13360,13301.10,2.57,0,849,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1243,19.70,0.91,12,0.05,671.00,14453.00,16950,20240710,-22.01,11170,20240416,18.35,14790,-10.62,20250102,13180,0.30,20250310,16950,-22.01,20240710,11170,18.35,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,110521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,-110,5,-0.82,52218560,3924,45.27,13210,13400,13210,17360,9360,13360,13307.48,2.57,0,832,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1246,19.75,0.92,12,0.04,671.00,14453.00,16950,20240710,-21.83,11170,20240416,18.62,14790,-10.41,20250102,13180,0.53,20250310,16950,-21.83,20240710,11170,18.62,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,100523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,10,2,0.07,33456160,2509,28.95,13210,13400,13210,17360,9360,13360,13334.46,2.57,0,492,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1257,19.93,0.93,12,0.03,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13180,1.44,20250310,16950,-21.12,20240710,11170,19.70,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N +20250314,090524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13270,-90,5,-0.67,5191740,393,4.53,13210,13270,13210,17360,9360,13360,13210.53,2.57,0,-49,13833,13596,13453,13216,13073,13525,13145,47,4000,500,9880,10,1,9400000,1247,19.78,0.92,12,0.00,671.00,14453.00,16950,20240710,-21.71,11170,20240416,18.80,14790,-10.28,20250102,13180,0.68,20250310,16950,-21.71,20240710,11170,18.80,20240416,0.61,N,049960,500,47 억,,241836,N,N,0,N,00,N 20250313,160519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13360,-100,5,-0.74,117326750,8667,139.32,13550,13690,13310,17490,9430,13460,13537.18,2.50,0,-1918,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1256,19.91,0.92,12,0.09,671.00,14453.00,16950,20240710,-21.18,11170,20240416,19.61,14790,-9.67,20250102,13180,1.37,20250310,16950,-21.18,20240710,11170,19.61,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N 20250313,150519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13360,-100,5,-0.74,110495180,8155,131.09,13550,13690,13350,17490,9430,13460,13549.38,2.50,0,-1872,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1256,19.91,0.92,12,0.09,671.00,14453.00,16950,20240710,-21.18,11170,20240416,19.61,14790,-9.67,20250102,13180,1.37,20250310,16950,-21.18,20240710,11170,19.61,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N 20250313,140519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-60,5,-0.45,98971020,7296,117.28,13550,13690,13360,17490,9430,13460,13565.11,2.50,0,-1720,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1260,19.97,0.93,12,0.08,671.00,14453.00,16950,20240710,-20.94,11170,20240416,19.96,14790,-9.40,20250102,13180,1.67,20250310,16950,-20.94,20240710,11170,19.96,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N diff --git a/050090/price/prices-20250301.csv b/050090/price/prices-20250301.csv index 2957be6bcf8a..7cff960700bc 100644 --- a/050090/price/prices-20250301.csv +++ b/050090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,670,9,2,1.36,15571673,23559,148.59,654,670,653,859,463,661,660.96,0.78,0,-116,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,133,-3.00,0.72,12,0.12,-223.00,926.00,1456,20240404,-53.98,602,20241125,11.30,1180,-43.22,20250122,645,3.88,20250312,1456,-53.98,20240404,602,11.30,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,660,-1,5,-0.15,10151563,15463,97.53,654,665,653,859,463,661,656.51,0.78,0,351,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,131,-2.96,0.71,12,0.08,-223.00,926.00,1456,20240404,-54.67,602,20241125,9.63,1180,-44.07,20250122,645,2.33,20250312,1456,-54.67,20240404,602,9.63,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,663,2,2,0.30,10005510,15242,96.13,654,665,653,859,463,661,656.44,0.78,0,361,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,131,-2.97,0.72,12,0.08,-223.00,926.00,1456,20240404,-54.46,602,20241125,10.13,1180,-43.81,20250122,645,2.79,20250312,1456,-54.46,20240404,602,10.13,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,130522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,662,1,2,0.15,9397703,14319,90.31,654,665,653,859,463,661,656.31,0.78,0,366,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,131,-2.97,0.71,12,0.07,-223.00,926.00,1456,20240404,-54.53,602,20241125,9.97,1180,-43.90,20250122,645,2.64,20250312,1456,-54.53,20240404,602,9.97,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,120524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,657,-4,5,-0.61,7951976,12128,76.49,654,665,653,859,463,661,655.67,0.78,0,225,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,130,-2.95,0.71,12,0.06,-223.00,926.00,1456,20240404,-54.88,602,20241125,9.14,1180,-44.32,20250122,645,1.86,20250312,1456,-54.88,20240404,602,9.14,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,656,-5,5,-0.76,6358100,9696,61.15,654,665,653,859,463,661,655.74,0.78,0,314,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,130,-2.94,0.71,12,0.05,-223.00,926.00,1456,20240404,-54.95,602,20241125,8.97,1180,-44.41,20250122,645,1.71,20250312,1456,-54.95,20240404,602,8.97,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,100523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,655,-6,5,-0.91,4592985,6995,44.12,654,665,654,859,463,661,656.61,0.78,0,1488,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,130,-2.94,0.71,12,0.04,-223.00,926.00,1456,20240404,-55.01,602,20241125,8.80,1180,-44.49,20250122,645,1.55,20250312,1456,-55.01,20240404,602,8.80,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N +20250314,090524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,0,3,0.00,532137,811,5.12,654,661,654,859,463,661,656.15,0.78,0,-192,699,679,668,648,637,674,643,99,198,500,390,1,1,19784735,131,-2.96,0.71,12,0.00,-223.00,926.00,1456,20240404,-54.60,602,20241125,9.80,1180,-43.98,20250122,645,2.48,20250312,1456,-54.60,20240404,602,9.80,20241125,0.00,N,050090,500,98 억,,155146,N,N,0,N,00,N 20250313,160519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,5,2,0.76,10305567,15428,56.93,664,688,657,852,460,656,667.98,0.76,0,-3544,680,667,656,643,632,662,638,99,196,500,390,1,1,19784735,131,-2.96,0.71,12,0.08,-223.00,926.00,1456,20240404,-54.60,602,20241125,9.80,1180,-43.98,20250122,645,2.48,20250312,1456,-54.60,20240404,602,9.80,20241125,0.00,N,050090,500,98 억,,150290,N,N,0,N,00,N 20250313,150520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,13,2,1.98,9204542,13765,50.79,664,688,657,852,460,656,668.69,0.76,0,-3519,680,667,656,643,632,662,638,99,196,500,390,1,1,19784735,132,-3.00,0.72,12,0.07,-223.00,926.00,1456,20240404,-54.05,602,20241125,11.13,1180,-43.31,20250122,645,3.72,20250312,1456,-54.05,20240404,602,11.13,20241125,0.00,N,050090,500,98 억,,150290,N,N,0,N,00,N 20250313,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,13,2,1.98,9100847,13610,50.22,664,688,657,852,460,656,668.69,0.76,0,-3399,680,667,656,643,632,662,638,99,196,500,390,1,1,19784735,132,-3.00,0.72,12,0.07,-223.00,926.00,1456,20240404,-54.05,602,20241125,11.13,1180,-43.31,20250122,645,3.72,20250312,1456,-54.05,20240404,602,11.13,20241125,0.00,N,050090,500,98 억,,150290,N,N,0,N,00,N diff --git a/050110/price/prices-20250301.csv b/050110/price/prices-20250301.csv index 32360ba6b02b..ff92917c0a14 100644 --- a/050110/price/prices-20250301.csv +++ b/050110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-3,5,-0.42,69846981,97526,111.57,712,723,712,934,504,719,716.19,2.15,0,-6573,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.13,-191.00,1108.00,1605,20240322,-55.39,693,20250311,3.32,960,-25.42,20250103,693,3.32,20250311,1605,-55.39,20240322,693,3.32,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-2,5,-0.28,60201544,84055,96.16,712,723,712,934,504,719,716.22,2.15,0,-198,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.11,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,34691184,48328,55.29,712,723,712,934,504,719,717.83,2.15,0,-3976,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.07,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,33518893,46698,53.42,712,723,712,934,504,719,717.78,2.15,0,-3899,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.06,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,27099521,37765,43.20,712,723,712,934,504,719,717.58,2.15,0,-2887,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.05,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,1,2,0.14,24425122,34045,38.95,712,723,712,934,504,719,717.44,2.15,0,-2769,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,532,-3.77,0.65,12,0.05,-191.00,1108.00,1605,20240322,-55.14,693,20250311,3.90,960,-25.00,20250103,693,3.90,20250311,1605,-55.14,20240322,693,3.90,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,1,2,0.14,16844971,23507,26.89,712,723,712,934,504,719,716.59,2.15,0,1500,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,532,-3.77,0.65,12,0.03,-191.00,1108.00,1605,20240322,-55.14,693,20250311,3.90,960,-25.00,20250103,693,3.90,20250311,1605,-55.14,20240322,693,3.90,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N +20250314,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,4390882,6164,7.05,712,719,712,934,504,719,712.34,2.15,0,556,730,724,720,714,710,722,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.01,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.00,N,050110,500,369 억,,1589533,N,N,0,N,00,N 20250313,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,62731500,87324,67.98,723,726,716,934,504,719,718.38,2.10,0,-33962,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.12,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N 20250313,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-2,5,-0.28,58842218,81906,63.76,723,726,716,934,504,719,718.41,2.10,0,-30843,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.11,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N 20250313,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,51719343,71978,56.03,723,726,716,934,504,719,718.54,2.10,0,-28329,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N diff --git a/050120/price/prices-20250301.csv b/050120/price/prices-20250301.csv index fc22387ef17e..bfc2da16a115 100644 --- a/050120/price/prices-20250301.csv +++ b/050120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,60,2,2.75,30959425,13942,124.86,2185,2240,2140,2830,1530,2180,2220.58,2.87,0,305,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,304,-1.09,0.36,12,0.10,-2060.00,6158.00,2900,20240308,-22.76,1407,20240805,59.20,2460,-8.94,20250207,1868,19.91,20250102,2750,-18.55,20240328,1407,59.20,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,55,2,2.52,27501735,12398,111.03,2185,2240,2140,2830,1530,2180,2218.24,2.87,0,313,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,303,-1.08,0.36,12,0.09,-2060.00,6158.00,2900,20240308,-22.93,1407,20240805,58.85,2460,-9.15,20250207,1868,19.65,20250102,2750,-18.73,20240328,1407,58.85,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,55,2,2.52,26063455,11751,105.24,2185,2240,2140,2830,1530,2180,2217.98,2.87,0,-10,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,303,-1.08,0.36,12,0.09,-2060.00,6158.00,2900,20240308,-22.93,1407,20240805,58.85,2460,-9.15,20250207,1868,19.65,20250102,2750,-18.73,20240328,1407,58.85,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,45,2,2.06,21073510,9512,85.19,2185,2225,2140,2830,1530,2180,2215.47,2.87,0,-98,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,302,-1.08,0.36,12,0.07,-2060.00,6158.00,2900,20240308,-23.28,1407,20240805,58.14,2460,-9.55,20250207,1868,19.11,20250102,2750,-19.09,20240328,1407,58.14,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,30,2,1.38,18156865,8195,73.39,2185,2225,2140,2830,1530,2180,2215.60,2.87,0,-117,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,300,-1.07,0.36,12,0.06,-2060.00,6158.00,2900,20240308,-23.79,1407,20240805,57.07,2460,-10.16,20250207,1868,18.31,20250102,2750,-19.64,20240328,1407,57.07,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,40,2,1.83,10231385,4625,41.42,2185,2225,2140,2830,1530,2180,2212.19,2.87,0,-106,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,301,-1.08,0.36,12,0.03,-2060.00,6158.00,2900,20240308,-23.45,1407,20240805,57.78,2460,-9.76,20250207,1868,18.84,20250102,2750,-19.27,20240328,1407,57.78,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,35,2,1.61,2215595,1009,9.04,2185,2220,2140,2830,1530,2180,2195.83,2.87,0,-87,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,300,-1.08,0.36,12,0.01,-2060.00,6158.00,2900,20240308,-23.62,1407,20240805,57.43,2460,-9.96,20250207,1868,18.58,20250102,2750,-19.45,20240328,1407,57.43,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N +20250314,090525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,40,2,1.83,345480,159,1.42,2185,2220,2140,2830,1530,2180,2172.83,2.87,0,-2,2253,2216,2168,2131,2083,2235,2150,691,650,5000,1350,5,1,13564086,301,-1.08,0.36,12,0.00,-2060.00,6158.00,2900,20240308,-23.45,1407,20240805,57.78,2460,-9.76,20250207,1868,18.84,20250102,2750,-19.27,20240328,1407,57.78,20240805,0.00,N,050120,5000,690 억,,389038,N,N,0,N,00,N 20250313,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,30,2,1.40,24292720,11166,125.83,2150,2205,2120,2795,1505,2150,2175.60,2.87,0,-141,2220,2185,2130,2095,2040,2202,2112,691,645,5000,1330,5,1,13564086,296,-1.06,0.35,12,0.08,-2060.00,6158.00,2900,20240308,-24.83,1407,20240805,54.94,2460,-11.38,20250207,1868,16.70,20250102,2765,-21.16,20240313,1407,54.94,20240805,0.00,N,050120,5000,690 억,,389163,N,N,0,N,00,N 20250313,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,45,2,2.09,23456220,10783,121.51,2150,2205,2120,2795,1505,2150,2175.30,2.87,0,-128,2220,2185,2130,2095,2040,2202,2112,691,645,5000,1330,5,1,13564086,298,-1.07,0.36,12,0.08,-2060.00,6158.00,2900,20240308,-24.31,1407,20240805,56.01,2460,-10.77,20250207,1868,17.51,20250102,2765,-20.61,20240313,1407,56.01,20240805,0.00,N,050120,5000,690 억,,389163,N,N,0,N,00,N 20250313,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,55,2,2.56,23317455,10720,120.80,2150,2205,2120,2795,1505,2150,2175.14,2.87,0,-127,2220,2185,2130,2095,2040,2202,2112,691,645,5000,1330,5,1,13564086,299,-1.07,0.36,12,0.08,-2060.00,6158.00,2900,20240308,-23.97,1407,20240805,56.72,2460,-10.37,20250207,1868,18.04,20250102,2765,-20.25,20240313,1407,56.72,20240805,0.00,N,050120,5000,690 억,,389163,N,N,0,N,00,N diff --git a/050760/price/prices-20250301.csv b/050760/price/prices-20250301.csv index 2dcadfbde234..ee1019e99a74 100644 --- a/050760/price/prices-20250301.csv +++ b/050760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,-22,5,-1.45,116259400,77383,277.84,1511,1560,1445,1978,1066,1522,1502.39,0.55,0,-10851,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,245,-4.48,0.39,12,0.47,-335.00,3846.00,1924,20240311,-22.04,1178,20241210,27.33,1800,-16.67,20250117,1282,17.00,20250115,1915,-21.67,20240314,1178,27.33,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1468,-54,5,-3.55,98730802,65545,235.33,1511,1560,1445,1978,1066,1522,1506.31,0.55,0,-8749,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,240,-4.38,0.38,12,0.40,-335.00,3846.00,1924,20240311,-23.70,1178,20241210,24.62,1800,-18.44,20250117,1282,14.51,20250115,1915,-23.34,20240314,1178,24.62,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1498,-24,5,-1.58,67073878,43994,157.96,1511,1560,1491,1978,1066,1522,1524.61,0.55,0,-7657,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,245,-4.47,0.39,12,0.27,-335.00,3846.00,1924,20240311,-22.14,1178,20241210,27.16,1800,-16.78,20250117,1282,16.85,20250115,1915,-21.78,20240314,1178,27.16,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,-9,5,-0.59,57811326,37822,135.80,1511,1560,1511,1978,1066,1522,1528.51,0.55,0,-5244,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,247,-4.52,0.39,12,0.23,-335.00,3846.00,1924,20240311,-21.36,1178,20241210,28.44,1800,-15.94,20250117,1282,18.02,20250115,1915,-20.99,20240314,1178,28.44,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,-9,5,-0.59,52943543,34604,124.24,1511,1560,1511,1978,1066,1522,1529.98,0.55,0,-4395,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,247,-4.52,0.39,12,0.21,-335.00,3846.00,1924,20240311,-21.36,1178,20241210,28.44,1800,-15.94,20250117,1282,18.02,20250115,1915,-20.99,20240314,1178,28.44,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1521,-1,5,-0.07,32882812,21473,77.10,1511,1560,1511,1978,1066,1522,1531.36,0.55,0,-2586,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,248,-4.54,0.40,12,0.13,-335.00,3846.00,1924,20240311,-20.95,1178,20241210,29.12,1800,-15.50,20250117,1282,18.64,20250115,1915,-20.57,20240314,1178,29.12,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1519,-3,5,-0.20,12600793,8273,29.70,1511,1560,1511,1978,1066,1522,1523.12,0.55,0,-480,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,248,-4.53,0.39,12,0.05,-335.00,3846.00,1924,20240311,-21.05,1178,20241210,28.95,1800,-15.61,20250117,1282,18.49,20250115,1915,-20.68,20240314,1178,28.95,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N +20250314,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1530,8,2,0.53,140736,92,0.33,1511,1560,1511,1978,1066,1522,1529.74,0.55,0,65,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,250,-4.57,0.40,12,0.00,-335.00,3846.00,1924,20240311,-20.48,1178,20241210,29.88,1800,-15.00,20250117,1282,19.34,20250115,1915,-20.10,20240314,1178,29.88,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N 20250313,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1522,-32,5,-2.06,42704630,27852,110.00,1536,1539,1522,2020,1088,1554,1533.27,0.54,0,-2930,1616,1585,1569,1538,1522,1577,1530,82,466,500,1080,1,1,16334678,249,-4.54,0.40,12,0.17,-335.00,3846.00,1924,20240311,-20.89,1178,20241210,29.20,1800,-15.44,20250117,1282,18.72,20250115,1915,-20.52,20240314,1178,29.20,20241210,1.04,N,050760,500,81 억,,87852,N,N,0,N,00,N 20250313,150520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,-27,5,-1.74,40562566,26446,104.44,1536,1539,1524,2020,1088,1554,1533.79,0.54,0,-2234,1616,1585,1569,1538,1522,1577,1530,82,466,500,1080,1,1,16334678,249,-4.56,0.40,12,0.16,-335.00,3846.00,1924,20240311,-20.63,1178,20241210,29.63,1800,-15.17,20250117,1282,19.11,20250115,1915,-20.26,20240314,1178,29.63,20241210,1.04,N,050760,500,81 억,,87852,N,N,0,N,00,N 20250313,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1538,-16,5,-1.03,28810279,18804,74.26,1536,1539,1524,2020,1088,1554,1532.14,0.54,0,-1623,1616,1585,1569,1538,1522,1577,1530,82,466,500,1080,1,1,16334678,251,-4.59,0.40,12,0.12,-335.00,3846.00,1924,20240311,-20.06,1178,20241210,30.56,1800,-14.56,20250117,1282,19.97,20250115,1915,-19.69,20240314,1178,30.56,20241210,1.04,N,050760,500,81 억,,87852,N,N,0,N,00,N diff --git a/050860/price/prices-20250301.csv b/050860/price/prices-20250301.csv index dc056026412c..41efd1da0488 100644 --- a/050860/price/prices-20250301.csv +++ b/050860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-10,5,-0.50,40456273,20207,56.34,2015,2015,1998,2625,1415,2020,2002.09,0.56,0,182,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.09,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,150526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-15,5,-0.74,37601434,18781,52.37,2015,2015,1998,2625,1415,2020,2002.10,0.56,0,912,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,451,9.78,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.39,1980,20241230,1.26,2150,-6.74,20250213,1981,1.21,20250203,2800,-28.39,20240605,1980,1.26,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-10,5,-0.50,27382669,13672,38.12,2015,2015,1998,2625,1415,2020,2002.83,0.56,0,1040,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,130523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-10,5,-0.50,24893479,12428,34.65,2015,2015,1998,2625,1415,2020,2003.02,0.56,0,1071,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,120525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,24851217,12407,34.59,2015,2015,1998,2625,1415,2020,2003.00,0.56,0,1092,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,110522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-20,5,-0.99,22518521,11241,31.34,2015,2015,1998,2625,1415,2020,2003.25,0.56,0,1035,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,450,9.76,0.33,06,0.05,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,100524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,2486250,1234,3.44,2015,2015,2005,2625,1415,2020,2014.79,0.56,0,0,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.01,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N +20250314,090526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.56,0,0,2040,2030,2015,2005,1990,2022,1997,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.94,N,050860,500,112 억,,126116,N,N,0,N,00,N 20250313,160520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,72065680,35864,247.97,2025,2025,2000,2630,1420,2025,2009.42,0.53,0,-755,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.16,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N 20250313,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-20,5,-0.99,65871995,32785,226.68,2025,2025,2000,2630,1420,2025,2009.21,0.53,0,108,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,451,9.78,0.33,06,0.15,205.00,6149.00,2800,20240605,-28.39,1980,20241230,1.26,2150,-6.74,20250213,1981,1.21,20250203,2800,-28.39,20240605,1980,1.26,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N 20250313,140520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-10,5,-0.49,64424345,32063,221.69,2025,2025,2000,2630,1420,2025,2009.30,0.53,0,-7,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.14,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N diff --git a/050890/price/prices-20250301.csv b/050890/price/prices-20250301.csv index 0b83a963105f..cf55c0807c2a 100644 --- a/050890/price/prices-20250301.csv +++ b/050890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,40,2,0.57,3307554095,474111,38.05,6960,7040,6910,9040,4880,6960,6976.30,6.04,0,6069,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4277,10.48,1.56,12,0.78,668.00,4492.00,8600,20250124,-18.60,4035,20240909,73.48,8600,-18.60,20250124,5730,22.16,20250114,8600,-18.60,20250124,4035,73.48,20240909,7.63,N,050890,500,306 억,,3691285,N,N,18,N,00,N +20250314,150527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,40,2,0.57,3080152050,441606,35.44,6960,7040,6910,9040,4880,6960,6974.93,6.04,0,2751,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4277,10.48,1.56,12,0.72,668.00,4492.00,8600,20250124,-18.60,4035,20240909,73.48,8600,-18.60,20250124,5730,22.16,20250114,8600,-18.60,20250124,4035,73.48,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,140523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6985,25,2,0.36,2532717025,363436,29.17,6960,7040,6910,9040,4880,6960,6968.84,6.04,0,-4301,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4268,10.46,1.55,12,0.59,668.00,4492.00,8600,20250124,-18.78,4035,20240909,73.11,8600,-18.78,20250124,5730,21.90,20250114,8600,-18.78,20250124,4035,73.11,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,130523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,20,2,0.29,2125756820,305163,24.49,6960,7040,6910,9040,4880,6960,6965.99,6.04,0,-15359,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4264,10.45,1.55,12,0.50,668.00,4492.00,8600,20250124,-18.84,4035,20240909,72.99,8600,-18.84,20250124,5730,21.82,20250114,8600,-18.84,20250124,4035,72.99,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,120525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6970,10,2,0.14,1859263165,266975,21.43,6960,7040,6910,9040,4880,6960,6964.20,6.04,0,-14695,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4258,10.43,1.55,12,0.44,668.00,4492.00,8600,20250124,-18.95,4035,20240909,72.74,8600,-18.95,20250124,5730,21.64,20250114,8600,-18.95,20250124,4035,72.74,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,110523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,20,2,0.29,1622060685,232942,18.70,6960,7040,6910,9040,4880,6960,6963.38,6.04,0,-18588,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4264,10.45,1.55,12,0.38,668.00,4492.00,8600,20250124,-18.84,4035,20240909,72.99,8600,-18.84,20250124,5730,21.82,20250114,8600,-18.84,20250124,4035,72.99,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,100524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,20,2,0.29,1069261795,153386,12.31,6960,7040,6920,9040,4880,6960,6971.13,6.04,0,-9189,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4264,10.45,1.55,12,0.25,668.00,4492.00,8600,20250124,-18.84,4035,20240909,72.99,8600,-18.84,20250124,5730,21.82,20250114,8600,-18.84,20250124,4035,72.99,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N +20250314,090526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6990,30,2,0.43,214514315,30654,2.46,6960,7040,6960,9040,4880,6960,6999.37,6.04,0,1781,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4271,10.46,1.56,12,0.05,668.00,4492.00,8600,20250124,-18.72,4035,20240909,73.23,8600,-18.72,20250124,5730,21.99,20250114,8600,-18.72,20250124,4035,73.23,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N 20250313,160520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6960,30,2,0.43,8659181775,1223704,169.57,7080,7200,6930,9000,4860,6930,7076.41,6.09,0,-51191,7196,7062,6976,6842,6756,7130,6910,306,2070,500,5260,10,1,61095231,4252,10.42,1.55,12,2.00,668.00,4492.00,8600,20250124,-19.07,4035,20240909,72.49,8600,-19.07,20250124,5730,21.47,20250114,8600,-19.07,20250124,4035,72.49,20240909,7.60,N,050890,500,306 억,,3720278,N,N,47,N,00,N 20250313,150521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6970,40,2,0.58,8360068010,1180685,163.61,7080,7200,6930,9000,4860,6930,7080.69,6.09,0,-51998,7196,7062,6976,6842,6756,7130,6910,306,2070,500,5260,10,1,61095231,4258,10.43,1.55,12,1.93,668.00,4492.00,8600,20250124,-18.95,4035,20240909,72.74,8600,-18.95,20250124,5730,21.64,20250114,8600,-18.95,20250124,4035,72.74,20240909,7.60,N,050890,500,306 억,,3720278,N,N,197,N,00,N 20250313,140521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6960,30,2,0.43,7790845515,1098779,152.26,7080,7200,6950,9000,4860,6930,7090.46,6.09,0,-59955,7196,7062,6976,6842,6756,7130,6910,306,2070,500,5260,10,1,61095231,4252,10.42,1.55,12,1.80,668.00,4492.00,8600,20250124,-19.07,4035,20240909,72.49,8600,-19.07,20250124,5730,21.47,20250114,8600,-19.07,20250124,4035,72.49,20240909,7.60,N,050890,500,306 억,,3720278,N,N,197,N,00,N diff --git a/050960/price/prices-20250301.csv b/050960/price/prices-20250301.csv index ed7dfbf54a3d..37a84054e896 100644 --- a/050960/price/prices-20250301.csv +++ b/050960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,1020,2,6.40,1072732285,64925,155.86,15940,17100,15850,20700,11160,15940,16521.23,1.23,0,17208,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1145,20.53,1.35,12,0.96,826.00,12522.00,25900,20241211,-34.52,8420,20241125,101.43,18720,-9.40,20250102,13450,26.10,20250210,25900,-34.52,20241211,8420,101.43,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16890,950,2,5.96,1020834920,61858,148.50,15940,17100,15850,20700,11160,15940,16502.88,1.23,0,16798,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1140,20.45,1.35,12,0.92,826.00,12522.00,25900,20241211,-34.79,8420,20241125,100.59,18720,-9.78,20250102,13450,25.58,20250210,25900,-34.79,20241211,8420,100.59,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16770,830,2,5.21,816561775,49796,119.54,15940,16770,15850,20700,11160,15940,16398.14,1.23,0,15205,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1132,20.30,1.34,12,0.74,826.00,12522.00,25900,20241211,-35.25,8420,20241125,99.17,18720,-10.42,20250102,13450,24.68,20250210,25900,-35.25,20241211,8420,99.17,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,630,2,3.95,667332525,40855,98.08,15940,16690,15850,20700,11160,15940,16334.17,1.23,0,9430,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1119,20.06,1.32,12,0.61,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,120526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16550,610,2,3.83,582839855,35769,85.87,15940,16590,15850,20700,11160,15940,16294.55,1.23,0,8233,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1117,20.04,1.32,12,0.53,826.00,12522.00,25900,20241211,-36.10,8420,20241125,96.56,18720,-11.59,20250102,13450,23.05,20250210,25900,-36.10,20241211,8420,96.56,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16360,420,2,2.63,406899825,25075,60.20,15940,16400,15850,20700,11160,15940,16227.31,1.23,0,3564,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1104,19.81,1.31,12,0.37,826.00,12522.00,25900,20241211,-36.83,8420,20241125,94.30,18720,-12.61,20250102,13450,21.64,20250210,25900,-36.83,20241211,8420,94.30,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,360,2,2.26,308368845,19024,45.67,15940,16400,15850,20700,11160,15940,16209.46,1.23,0,3835,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1100,19.73,1.30,12,0.28,826.00,12522.00,25900,20241211,-37.07,8420,20241125,93.59,18720,-12.93,20250102,13450,21.19,20250210,25900,-37.07,20241211,8420,93.59,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N +20250314,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15910,-30,5,-0.19,42678410,2678,6.43,15940,15990,15890,20700,11160,15940,15936.67,1.23,0,-565,17326,16632,16016,15322,14706,16980,15670,34,4760,500,9880,10,1,6751000,1074,19.26,1.27,12,0.04,826.00,12522.00,25900,20241211,-38.57,8420,20241125,88.95,18720,-15.01,20250102,13450,18.29,20250210,25900,-38.57,20241211,8420,88.95,20241125,1.98,N,050960,500,33 억,,82707,N,N,0,N,00,N 20250313,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15940,130,2,0.82,652577015,41447,110.70,15810,16710,15400,20550,11070,15810,15744.86,1.26,0,-4252,16510,16160,15680,15330,14850,16335,15505,34,4740,500,9800,10,1,6751000,1076,19.30,1.27,12,0.61,826.00,12522.00,25900,20241211,-38.46,8420,20241125,89.31,18720,-14.85,20250102,13450,18.51,20250210,25900,-38.46,20241211,8420,89.31,20241125,1.98,N,050960,500,33 억,,84947,N,N,0,N,00,N 20250313,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15890,80,2,0.51,609718335,38754,103.51,15810,16710,15400,20550,11070,15810,15733.04,1.26,0,-2700,16510,16160,15680,15330,14850,16335,15505,34,4740,500,9800,10,1,6751000,1073,19.24,1.27,12,0.57,826.00,12522.00,25900,20241211,-38.65,8420,20241125,88.72,18720,-15.12,20250102,13450,18.14,20250210,25900,-38.65,20241211,8420,88.72,20241125,1.98,N,050960,500,33 억,,84947,N,N,0,N,00,N 20250313,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15840,30,2,0.19,595041215,37828,101.03,15810,16710,15400,20550,11070,15810,15730.18,1.26,0,-2324,16510,16160,15680,15330,14850,16335,15505,34,4740,500,9800,10,1,6751000,1069,19.18,1.26,12,0.56,826.00,12522.00,25900,20241211,-38.84,8420,20241125,88.12,18720,-15.38,20250102,13450,17.77,20250210,25900,-38.84,20241211,8420,88.12,20241125,1.98,N,050960,500,33 억,,84947,N,N,0,N,00,N diff --git a/051160/price/prices-20250301.csv b/051160/price/prices-20250301.csv index 22080d5814d3..361f86bb66d4 100644 --- a/051160/price/prices-20250301.csv +++ b/051160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,310,2,4.01,667881370,84059,115.38,7800,8090,7700,10060,5420,7740,7945.37,8.00,0,15923,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1246,11.79,0.93,12,0.54,683.00,8692.00,12900,20240626,-37.60,7100,20240419,13.38,8850,-9.04,20250307,7350,9.52,20250310,12900,-37.60,20240626,7100,13.38,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,330,2,4.26,617663995,77830,106.83,7800,8090,7700,10060,5420,7740,7936.07,8.00,0,16249,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1249,11.82,0.93,12,0.50,683.00,8692.00,12900,20240626,-37.44,7100,20240419,13.66,8850,-8.81,20250307,7350,9.80,20250310,12900,-37.44,20240626,7100,13.66,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,320,2,4.13,539905435,68173,93.57,7800,8060,7700,10060,5420,7740,7919.64,8.00,0,12987,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1247,11.80,0.93,12,0.44,683.00,8692.00,12900,20240626,-37.52,7100,20240419,13.52,8850,-8.93,20250307,7350,9.66,20250310,12900,-37.52,20240626,7100,13.52,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,270,2,3.49,502151760,63470,87.12,7800,8050,7700,10060,5420,7740,7911.64,8.00,0,10848,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1240,11.73,0.92,12,0.41,683.00,8692.00,12900,20240626,-37.91,7100,20240419,12.82,8850,-9.49,20250307,7350,8.98,20250310,12900,-37.91,20240626,7100,12.82,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,120526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,280,2,3.62,481363820,60881,83.57,7800,8020,7700,10060,5420,7740,7906.63,8.00,0,10535,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1241,11.74,0.92,12,0.39,683.00,8692.00,12900,20240626,-37.83,7100,20240419,12.96,8850,-9.38,20250307,7350,9.12,20250310,12900,-37.83,20240626,7100,12.96,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,200,2,2.58,433501750,54898,75.35,7800,8020,7700,10060,5420,7740,7896.49,8.00,0,8351,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1229,11.63,0.91,12,0.35,683.00,8692.00,12900,20240626,-38.45,7100,20240419,11.83,8850,-10.28,20250307,7350,8.03,20250310,12900,-38.45,20240626,7100,11.83,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,210,2,2.71,304024505,38583,52.96,7800,8020,7700,10060,5420,7740,7879.75,8.00,0,10983,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1230,11.64,0.91,12,0.25,683.00,8692.00,12900,20240626,-38.37,7100,20240419,11.97,8850,-10.17,20250307,7350,8.16,20250310,12900,-38.37,20240626,7100,11.97,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N +20250314,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,20,2,0.26,39198570,5044,6.92,7800,7800,7700,10060,5420,7740,7771.33,8.00,0,-2296,7880,7810,7750,7680,7620,7805,7675,77,2320,500,5570,10,1,15474430,1201,11.36,0.89,12,0.03,683.00,8692.00,12900,20240626,-39.84,7100,20240419,9.30,8850,-12.32,20250307,7350,5.58,20250310,12900,-39.84,20240626,7100,9.30,20240419,1.76,N,051160,500,77 억,,1238536,N,N,0,N,00,N 20250313,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-60,5,-0.77,562801720,72688,91.15,7740,7820,7690,10140,5460,7800,7742.70,7.92,0,-5742,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1198,11.33,0.89,12,0.47,683.00,8692.00,12900,20240626,-40.00,7100,20240419,9.01,8850,-12.54,20250307,7350,5.31,20250310,12900,-40.00,20240626,7100,9.01,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N 20250313,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-60,5,-0.77,538045820,69488,87.14,7740,7820,7690,10140,5460,7800,7743.00,7.92,0,-4606,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1198,11.33,0.89,12,0.45,683.00,8692.00,12900,20240626,-40.00,7100,20240419,9.01,8850,-12.54,20250307,7350,5.31,20250310,12900,-40.00,20240626,7100,9.01,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N 20250313,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-40,5,-0.51,394640380,50932,63.87,7740,7820,7690,10140,5460,7800,7748.38,7.92,0,-5249,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1201,11.36,0.89,12,0.33,683.00,8692.00,12900,20240626,-39.84,7100,20240419,9.30,8850,-12.32,20250307,7350,5.58,20250310,12900,-39.84,20240626,7100,9.30,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N diff --git a/051360/price/prices-20250301.csv b/051360/price/prices-20250301.csv index 98f5892679c8..b85fee9c0679 100644 --- a/051360/price/prices-20250301.csv +++ b/051360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18050,370,2,2.09,1442932970,80713,87.16,17670,18110,17510,22950,12380,17680,17877.29,11.50,0,10169,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2900,25.42,1.48,12,0.50,710.00,12193.00,24150,20240619,-25.26,15370,20240321,17.44,22100,-18.33,20250106,17470,3.32,20250304,24150,-25.26,20240619,15370,17.44,20240321,2.08,N,051360,500,83 억,,1848358,N,N,1,N,00,N +20250314,150528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18030,350,2,1.98,1305065890,73081,78.92,17670,18060,17510,22950,12380,17680,17857.80,11.50,0,12445,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2897,25.39,1.48,12,0.45,710.00,12193.00,24150,20240619,-25.34,15370,20240321,17.31,22100,-18.42,20250106,17470,3.21,20250304,24150,-25.34,20240619,15370,17.31,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,140524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18030,350,2,1.98,1041717550,58473,63.15,17670,18040,17510,22950,12380,17680,17815.36,11.50,0,17831,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2897,25.39,1.48,12,0.36,710.00,12193.00,24150,20240619,-25.34,15370,20240321,17.31,22100,-18.42,20250106,17470,3.21,20250304,24150,-25.34,20240619,15370,17.31,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,130524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,130,2,0.74,771969470,43423,46.89,17670,17930,17510,22950,12380,17680,17777.89,11.50,0,17001,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2862,25.08,1.46,12,0.27,710.00,12193.00,24150,20240619,-26.25,15370,20240321,15.88,22100,-19.41,20250106,17470,1.95,20250304,24150,-26.25,20240619,15370,15.88,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,120526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17840,160,2,0.90,707886675,39826,43.01,17670,17930,17510,22950,12380,17680,17774.49,11.50,0,16848,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2866,25.13,1.46,12,0.25,710.00,12193.00,24150,20240619,-26.13,15370,20240321,16.07,22100,-19.28,20250106,17470,2.12,20250304,24150,-26.13,20240619,15370,16.07,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,110524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17870,190,2,1.07,654363135,36827,39.77,17670,17930,17510,22950,12380,17680,17768.57,11.50,0,16331,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2871,25.17,1.47,12,0.23,710.00,12193.00,24150,20240619,-26.00,15370,20240321,16.27,22100,-19.14,20250106,17470,2.29,20250304,24150,-26.00,20240619,15370,16.27,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,100525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17870,190,2,1.07,565133595,31825,34.37,17670,17930,17510,22950,12380,17680,17757.54,11.50,0,16476,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2871,25.17,1.47,12,0.20,710.00,12193.00,24150,20240619,-26.00,15370,20240321,16.27,22100,-19.14,20250106,17470,2.29,20250304,24150,-26.00,20240619,15370,16.27,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N +20250314,090527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17840,160,2,0.90,60413000,3440,3.71,17670,17850,17510,22950,12380,17680,17561.92,11.50,0,2528,18220,17950,17770,17500,17320,17860,17410,84,5270,500,12720,10,1,16067058,2866,25.13,1.46,12,0.02,710.00,12193.00,24150,20240619,-26.13,15370,20240321,16.07,22100,-19.28,20250106,17470,2.12,20250304,24150,-26.13,20240619,15370,16.07,20240321,2.08,N,051360,500,83 억,,1848358,N,N,0,N,00,N 20250313,160521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17680,-250,5,-1.39,1640861825,92550,70.93,17950,18040,17590,23300,12560,17930,17729.50,11.31,0,20243,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2841,24.90,1.45,12,0.58,710.00,12193.00,24150,20240619,-26.79,15370,20240321,15.03,22100,-20.00,20250106,17470,1.20,20250304,24150,-26.79,20240619,15370,15.03,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N 20250313,150522,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-240,5,-1.34,1598001715,90125,69.07,17950,18040,17590,23300,12560,17930,17730.95,11.31,0,19763,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2842,24.92,1.45,12,0.56,710.00,12193.00,24150,20240619,-26.75,15370,20240321,15.09,22100,-19.95,20250106,17470,1.26,20250304,24150,-26.75,20240619,15370,15.09,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N 20250313,140521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-240,5,-1.34,1426311665,80409,61.63,17950,18040,17590,23300,12560,17930,17738.21,11.31,0,15552,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2842,24.92,1.45,12,0.50,710.00,12193.00,24150,20240619,-26.75,15370,20240321,15.09,22100,-19.95,20250106,17470,1.26,20250304,24150,-26.75,20240619,15370,15.09,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N diff --git a/051370/price/prices-20250301.csv b/051370/price/prices-20250301.csv index 7023deaf3241..8567f0f1ecef 100644 --- a/051370/price/prices-20250301.csv +++ b/051370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,200,2,2.18,1019186985,109866,110.63,9200,9360,9150,11900,6420,9160,9276.63,2.81,0,17692,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2183,7.99,0.99,12,0.47,1171.00,9452.00,16960,20240604,-44.81,7730,20241209,21.09,10730,-12.77,20250224,8620,8.58,20250203,16960,-44.81,20240604,7730,21.09,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,150528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9335,175,2,1.91,977767435,105431,106.16,9200,9360,9150,11900,6420,9160,9274.00,2.81,0,18323,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2178,7.97,0.99,12,0.45,1171.00,9452.00,16960,20240604,-44.96,7730,20241209,20.76,10730,-13.00,20250224,8620,8.29,20250203,16960,-44.96,20240604,7730,20.76,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,140524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,170,2,1.86,892200925,96267,96.93,9200,9360,9150,11900,6420,9160,9267.98,2.81,0,15177,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2176,7.97,0.99,12,0.41,1171.00,9452.00,16960,20240604,-44.99,7730,20241209,20.70,10730,-13.05,20250224,8620,8.24,20250203,16960,-44.99,20240604,7730,20.70,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,130524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9320,160,2,1.75,860633155,92885,93.53,9200,9360,9150,11900,6420,9160,9265.58,2.81,0,14882,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2174,7.96,0.99,12,0.40,1171.00,9452.00,16960,20240604,-45.05,7730,20241209,20.57,10730,-13.14,20250224,8620,8.12,20250203,16960,-45.05,20240604,7730,20.57,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,120526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9350,190,2,2.07,792834595,85625,86.22,9200,9360,9150,11900,6420,9160,9259.38,2.81,0,15762,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2181,7.98,0.99,12,0.37,1171.00,9452.00,16960,20240604,-44.87,7730,20241209,20.96,10730,-12.86,20250224,8620,8.47,20250203,16960,-44.87,20240604,7730,20.96,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,110524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,90,2,0.98,679201205,73437,73.95,9200,9340,9150,11900,6420,9160,9248.76,2.81,0,15451,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2158,7.90,0.98,12,0.31,1171.00,9452.00,16960,20240604,-45.46,7730,20241209,19.66,10730,-13.79,20250224,8620,7.31,20250203,16960,-45.46,20240604,7730,19.66,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,100526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,140,2,1.53,517495740,55940,56.33,9200,9340,9150,11900,6420,9160,9250.91,2.81,0,11842,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2169,7.94,0.98,12,0.24,1171.00,9452.00,16960,20240604,-45.17,7730,20241209,20.31,10730,-13.33,20250224,8620,7.89,20250203,16960,-45.17,20240604,7730,20.31,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N +20250314,090527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9280,120,2,1.31,22026750,2386,2.40,9200,9300,9200,11900,6420,9160,9231.66,2.81,0,315,9600,9380,9250,9030,8900,9315,8965,117,2740,500,6770,10,1,23327472,2165,7.92,0.98,12,0.01,1171.00,9452.00,16960,20240604,-45.28,7730,20241209,20.05,10730,-13.51,20250224,8620,7.66,20250203,16960,-45.28,20240604,7730,20.05,20241209,2.72,N,051370,500,116 억,,655867,N,N,0,N,00,N 20250313,160521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9160,-110,5,-1.19,918109480,98544,191.87,9300,9470,9120,12050,6490,9270,9316.91,2.86,0,-19547,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2137,7.82,0.97,12,0.42,1171.00,9452.00,16960,20240604,-45.99,7730,20241209,18.50,10730,-14.63,20250224,8620,6.26,20250203,16960,-45.99,20240604,7730,18.50,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N 20250313,150522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9130,-140,5,-1.51,885989720,95032,185.03,9300,9470,9130,12050,6490,9270,9323.07,2.86,0,-17469,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2130,7.80,0.97,12,0.41,1171.00,9452.00,16960,20240604,-46.17,7730,20241209,18.11,10730,-14.91,20250224,8620,5.92,20250203,16960,-46.17,20240604,7730,18.11,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N 20250313,140522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-70,5,-0.76,824781960,88348,172.01,9300,9470,9150,12050,6490,9270,9335.60,2.86,0,-15146,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2146,7.86,0.97,12,0.38,1171.00,9452.00,16960,20240604,-45.75,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N diff --git a/051380/price/prices-20250301.csv b/051380/price/prices-20250301.csv index b1095aa28bde..7740eae963ac 100644 --- a/051380/price/prices-20250301.csv +++ b/051380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-95,5,-3.29,161982478,57802,239.61,2885,2885,2775,3755,2025,2890,2802.37,3.69,0,-14106,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,429,55.90,1.00,12,0.38,50.00,2806.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-90,5,-3.11,158800398,56665,234.90,2885,2885,2775,3755,2025,2890,2802.44,3.69,0,-13148,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,430,56.00,1.00,12,0.37,50.00,2806.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-80,5,-2.77,147934238,52795,218.86,2885,2885,2775,3755,2025,2890,2802.05,3.69,0,-10568,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,431,56.20,1.00,12,0.34,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-110,5,-3.81,130338543,46489,192.72,2885,2885,2775,3755,2025,2890,2803.64,3.69,0,-8815,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,426,55.60,0.99,12,0.30,50.00,2806.00,4390,20240403,-36.67,2130,20240909,30.52,3200,-13.12,20250107,2465,12.78,20250203,4390,-36.67,20240403,2130,30.52,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-85,5,-2.94,82350828,29286,121.40,2885,2885,2790,3755,2025,2890,2811.95,3.69,0,-2328,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,430,56.10,1.00,12,0.19,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-90,5,-3.11,79714138,28346,117.51,2885,2885,2790,3755,2025,2890,2812.18,3.69,0,-1543,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,430,56.00,1.00,12,0.18,50.00,2806.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-85,5,-2.94,42956370,15192,62.98,2885,2885,2800,3755,2025,2890,2827.57,3.69,0,809,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,430,56.10,1.00,12,0.10,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N +20250314,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-15,5,-0.52,4049770,1411,5.85,2885,2885,2870,3755,2025,2890,2870.14,3.69,0,805,2973,2931,2883,2841,2793,2952,2862,77,865,500,2020,5,1,15340072,441,57.50,1.02,12,0.01,50.00,2806.00,4390,20240403,-34.51,2130,20240909,34.98,3200,-10.16,20250107,2465,16.63,20250203,4390,-34.51,20240403,2130,34.98,20240909,1.41,N,051380,500,76 억,,565903,N,N,0,N,00,N 20250313,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,40,2,1.40,69231300,24093,40.74,2835,2925,2835,3705,1995,2850,2873.50,3.68,0,-3185,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,443,57.80,1.03,12,0.16,50.00,2806.00,4390,20240403,-34.17,2130,20240909,35.68,3200,-9.69,20250107,2465,17.24,20250203,4390,-34.17,20240403,2130,35.68,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N 20250313,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,75,2,2.63,56268620,19630,33.19,2835,2925,2835,3705,1995,2850,2866.46,3.68,0,-1724,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,449,58.50,1.04,12,0.13,50.00,2806.00,4390,20240403,-33.37,2130,20240909,37.32,3200,-8.59,20250107,2465,18.66,20250203,4390,-33.37,20240403,2130,37.32,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N 20250313,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,15,2,0.53,44279070,15485,26.18,2835,2890,2835,3705,1995,2850,2859.48,3.68,0,-330,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,439,57.30,1.02,12,0.10,50.00,2806.00,4390,20240403,-34.74,2130,20240909,34.51,3200,-10.47,20250107,2465,16.23,20250203,4390,-34.74,20240403,2130,34.51,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N diff --git a/051390/price/prices-20250301.csv b/051390/price/prices-20250301.csv index e606e2a2cd1c..30c4f1d9562d 100644 --- a/051390/price/prices-20250301.csv +++ b/051390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,4999240,1375,158.78,3650,3650,3625,4735,2555,3645,3635.81,0.27,0,-13,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,4460070,1227,141.69,3650,3650,3625,4735,2555,3645,3634.94,0.27,0,-13,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,4449135,1224,141.34,3650,3650,3625,4735,2555,3645,3634.91,0.27,0,-13,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-5,5,-0.14,3194805,879,101.50,3650,3650,3625,4735,2555,3645,3634.59,0.27,0,-1,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,413,7.74,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,5,2,0.14,3191165,878,101.39,3650,3650,3625,4735,2555,3645,3634.58,0.27,0,0,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.77,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4200,-13.10,20250108,3620,0.83,20250102,4360,-16.28,20240405,3400,7.35,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,5,2,0.14,3191165,878,101.39,3650,3650,3625,4735,2555,3645,3634.58,0.27,0,0,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.77,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4200,-13.10,20250108,3620,0.83,20250102,4360,-16.28,20240405,3400,7.35,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,2143065,590,68.13,3650,3650,3625,4735,2555,3645,3632.31,0.27,0,0,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N +20250314,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4735,2555,3645,0.00,0.27,0,0,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30099,N,N,0,N,00,N 20250313,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-5,5,-0.14,3160250,866,171.83,3645,3655,3645,4745,2555,3650,3649.25,0.24,0,-9,3656,3652,3646,3642,3636,3655,3645,57,1095,500,2550,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.08,N,051390,500,56 억,,27308,N,N,0,N,00,N 20250313,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,2974355,815,161.71,3645,3655,3645,4745,2555,3650,3649.52,0.24,0,42,3656,3652,3646,3642,3636,3655,3645,57,1095,500,2550,5,1,11355368,415,7.78,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,27308,N,N,0,N,00,N 20250313,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,2755055,755,149.80,3645,3655,3645,4745,2555,3650,3649.08,0.24,0,42,3656,3652,3646,3642,3636,3655,3645,57,1095,500,2550,5,1,11355368,415,7.78,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,27308,N,N,0,N,00,N diff --git a/051490/price/prices-20250301.csv b/051490/price/prices-20250301.csv index 82fa5b32f72e..c09caa299bf2 100644 --- a/051490/price/prices-20250301.csv +++ b/051490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,30,2,0.73,621062230,148639,355.57,4075,4335,4030,5310,2860,4085,4178.87,1.29,0,-1225,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,584,6.62,0.58,12,1.05,622.00,7105.00,6230,20241016,-33.95,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,45,2,1.10,585358680,139973,334.84,4075,4335,4030,5310,2860,4085,4181.94,1.29,0,-2000,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,586,6.64,0.58,12,0.99,622.00,7105.00,6230,20241016,-33.71,3300,20241209,25.15,4990,-17.23,20250226,3605,14.56,20250203,6230,-33.71,20241016,3300,25.15,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,85,2,2.08,472718900,112932,270.15,4075,4335,4030,5310,2860,4085,4185.87,1.29,0,-7763,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,592,6.70,0.59,12,0.80,622.00,7105.00,6230,20241016,-33.07,3300,20241209,26.36,4990,-16.43,20250226,3605,15.67,20250203,6230,-33.07,20241016,3300,26.36,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,130525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,5,2,0.12,122719105,29963,71.68,4075,4130,4030,5310,2860,4085,4095.69,1.29,0,973,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.21,622.00,7105.00,6230,20241016,-34.35,3300,20241209,23.94,4990,-18.04,20250226,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,120527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,30,2,0.73,111072285,27120,64.88,4075,4130,4030,5310,2860,4085,4095.59,1.29,0,-304,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,584,6.62,0.58,12,0.19,622.00,7105.00,6230,20241016,-33.95,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,110525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,20,2,0.49,107134260,26160,62.58,4075,4130,4030,5310,2860,4085,4095.35,1.29,0,-390,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,583,6.60,0.58,12,0.18,622.00,7105.00,6230,20241016,-34.11,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,100526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,35,2,0.86,69067040,16852,40.31,4075,4130,4030,5310,2860,4085,4098.45,1.29,0,1767,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,585,6.62,0.58,12,0.12,622.00,7105.00,6230,20241016,-33.87,3300,20241209,24.85,4990,-17.43,20250226,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N +20250314,090528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,0,3,0.00,8188175,2008,4.80,4075,4090,4030,5310,2860,4085,4077.78,1.29,0,435,4261,4172,4086,3997,3911,4217,4042,72,1225,500,2940,5,1,14200000,580,6.57,0.57,12,0.01,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.71,N,051490,500,72 억,,183827,N,N,0,N,00,N 20250313,160522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,20,2,0.49,166946135,40955,63.82,4065,4175,4000,5280,2850,4065,4075.92,1.20,0,1161,4218,4141,4083,4006,3948,4180,4045,72,1215,500,2920,5,1,14200000,580,6.57,0.57,12,0.29,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.76,N,051490,500,72 억,,170431,N,N,0,N,00,N 20250313,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-20,5,-0.49,146180665,35855,55.87,4065,4175,4000,5280,2850,4065,4077.00,1.20,0,2335,4218,4141,4083,4006,3948,4180,4045,72,1215,500,2920,5,1,14200000,574,6.50,0.57,12,0.25,622.00,7105.00,6230,20241016,-35.07,3300,20241209,22.58,4990,-18.94,20250226,3605,12.21,20250203,6230,-35.07,20241016,3300,22.58,20241209,2.76,N,051490,500,72 억,,170431,N,N,0,N,00,N 20250313,140522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,-10,5,-0.25,114030445,27883,43.45,4065,4175,4045,5280,2850,4065,4089.60,1.20,0,2935,4218,4141,4083,4006,3948,4180,4045,72,1215,500,2920,5,1,14200000,576,6.52,0.57,12,0.20,622.00,7105.00,6230,20241016,-34.91,3300,20241209,22.88,4990,-18.74,20250226,3605,12.48,20250203,6230,-34.91,20241016,3300,22.88,20241209,2.76,N,051490,500,72 억,,170431,N,N,0,N,00,N diff --git a/051500/price/prices-20250301.csv b/051500/price/prices-20250301.csv index 24d41595f563..cd2e7d879493 100644 --- a/051500/price/prices-20250301.csv +++ b/051500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20100,350,2,1.77,666282280,33290,29.22,19640,20300,19640,25650,13830,19750,20014.43,12.87,0,849,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,50,1,11871586,2386,4.38,0.82,12,0.28,4589.00,24396.00,25300,20240304,-20.55,15710,20241209,27.94,22600,-11.06,20250310,17120,17.41,20250102,25150,-20.08,20240403,15710,27.94,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20050,300,2,1.52,661291200,33041,29.00,19640,20300,19640,25650,13830,19750,20014.26,12.87,0,925,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,50,1,11871586,2380,4.37,0.82,12,0.28,4589.00,24396.00,25300,20240304,-20.75,15710,20241209,27.63,22600,-11.28,20250310,17120,17.11,20250102,25150,-20.28,20240403,15710,27.63,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20000,250,2,1.27,616667080,30809,27.05,19640,20300,19640,25650,13830,19750,20015.81,12.87,0,1364,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,50,1,11871586,2374,4.36,0.82,12,0.26,4589.00,24396.00,25300,20240304,-20.95,15710,20241209,27.31,22600,-11.50,20250310,17120,16.82,20250102,25150,-20.48,20240403,15710,27.31,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19890,140,2,0.71,500471630,25025,21.97,19640,20300,19640,25650,13830,19750,19998.87,12.87,0,2453,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,10,1,11871586,2361,4.33,0.82,12,0.21,4589.00,24396.00,25300,20240304,-21.38,15710,20241209,26.61,22600,-11.99,20250310,17120,16.18,20250102,25150,-20.91,20240403,15710,26.61,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19850,100,2,0.51,485136340,24254,21.29,19640,20300,19640,25650,13830,19750,20002.32,12.87,0,2765,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,10,1,11871586,2357,4.33,0.81,12,0.20,4589.00,24396.00,25300,20240304,-21.54,15710,20241209,26.35,22600,-12.17,20250310,17120,15.95,20250102,25150,-21.07,20240403,15710,26.35,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,110525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20050,300,2,1.52,439741980,21978,19.29,19640,20300,19640,25650,13830,19750,20008.28,12.87,0,4369,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,50,1,11871586,2380,4.37,0.82,12,0.19,4589.00,24396.00,25300,20240304,-20.75,15710,20241209,27.63,22600,-11.28,20250310,17120,17.11,20250102,25150,-20.28,20240403,15710,27.63,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20150,400,2,2.03,282770920,14155,12.43,19640,20300,19640,25650,13830,19750,19976.75,12.87,0,3223,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,50,1,11871586,2392,4.39,0.83,12,0.12,4589.00,24396.00,25300,20240304,-20.36,15710,20241209,28.26,22600,-10.84,20250310,17120,17.70,20250102,25150,-19.88,20240403,15710,28.26,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N +20250314,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19680,-70,5,-0.35,8884900,451,0.40,19640,19810,19640,25650,13830,19750,19700.44,12.87,0,-1,21296,20522,19976,19202,18656,20250,18930,119,5900,1000,14220,10,1,11871586,2336,4.29,0.81,12,0.00,4589.00,24396.00,25300,20240304,-22.21,15710,20241209,25.27,22600,-12.92,20250310,17120,14.95,20250102,25150,-21.75,20240403,15710,25.27,20241209,1.25,N,051500,1000,118 억,,1528274,N,N,0,N,00,N 20250313,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19750,-800,5,-3.89,2243938850,113773,340.25,20750,20750,19430,26700,14400,20550,19722.95,12.85,0,-7775,21316,20932,20616,20232,19916,20775,20075,119,6150,1000,14790,10,1,11871586,2345,4.30,0.81,12,0.96,4589.00,24396.00,25300,20240304,-21.94,15710,20241209,25.72,22600,-12.61,20250310,17120,15.36,20250102,25150,-21.47,20240403,15710,25.72,20241209,1.30,N,051500,1000,118 억,,1525183,N,N,0,N,00,N 20250313,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19660,-890,5,-4.33,2223215930,112722,337.11,20750,20750,19430,26700,14400,20550,19723.00,12.85,0,-7709,21316,20932,20616,20232,19916,20775,20075,119,6150,1000,14790,10,1,11871586,2334,4.28,0.81,12,0.95,4589.00,24396.00,25300,20240304,-22.29,15710,20241209,25.14,22600,-13.01,20250310,17120,14.84,20250102,25150,-21.83,20240403,15710,25.14,20241209,1.30,N,051500,1000,118 억,,1525183,N,N,0,N,00,N 20250313,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19540,-1010,5,-4.91,2022833085,102518,306.59,20750,20750,19430,26700,14400,20550,19731.49,12.85,0,-9413,21316,20932,20616,20232,19916,20775,20075,119,6150,1000,14790,10,1,11871586,2320,4.26,0.80,12,0.86,4589.00,24396.00,25300,20240304,-22.77,15710,20241209,24.38,22600,-13.54,20250310,17120,14.14,20250102,25150,-22.31,20240403,15710,24.38,20241209,1.30,N,051500,1000,118 억,,1525183,N,N,0,N,00,N diff --git a/051600/price/prices-20250301.csv b/051600/price/prices-20250301.csv index a7c5a5e98763..7c8d80d6355f 100644 --- a/051600/price/prices-20250301.csv +++ b/051600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160526,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-150,5,-0.34,4306108325,98510,31.75,43600,44150,43300,56700,30600,43650,43712.42,16.58,0,-16272,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19575,12.03,1.54,12,0.22,3615.00,28280.00,49100,20241203,-11.41,32950,20240417,32.02,48100,-9.56,20250124,40250,8.07,20250311,49100,-11.41,20241203,32950,32.02,20240417,0.70,N,051600,200,90 억,,7460319,N,N,329,N,00,N +20250314,150529,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-200,5,-0.46,4076595900,93236,30.05,43600,44150,43300,56700,30600,43650,43723.43,16.58,0,-14891,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19553,12.02,1.54,12,0.21,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,40250,7.95,20250311,49100,-11.51,20241203,32950,31.87,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,140525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,-50,5,-0.11,3665840850,83804,27.01,43600,44150,43300,56700,30600,43650,43743.05,16.58,0,-8440,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19620,12.06,1.54,12,0.19,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,40250,8.32,20250311,49100,-11.20,20241203,32950,32.32,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,130525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,100,2,0.23,3366155050,76943,24.80,43600,44150,43300,56700,30600,43650,43748.71,16.58,0,-5630,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19688,12.10,1.55,12,0.17,3615.00,28280.00,49100,20241203,-10.90,32950,20240417,32.78,48100,-9.04,20250124,40250,8.70,20250311,49100,-10.90,20241203,32950,32.78,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,120528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43850,200,2,0.46,2994262650,68445,22.06,43600,44150,43300,56700,30600,43650,43747.02,16.58,0,-2569,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19733,12.13,1.55,12,0.15,3615.00,28280.00,49100,20241203,-10.69,32950,20240417,33.08,48100,-8.84,20250124,40250,8.94,20250311,49100,-10.69,20241203,32950,33.08,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,110525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,50,2,0.11,2338325975,53454,17.23,43600,44150,43300,56700,30600,43650,43744.68,16.58,0,-2347,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19665,12.09,1.55,12,0.12,3615.00,28280.00,49100,20241203,-11.00,32950,20240417,32.63,48100,-9.15,20250124,40250,8.57,20250311,49100,-11.00,20241203,32950,32.63,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,100527,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-100,5,-0.23,1480151425,33828,10.90,43600,44150,43300,56700,30600,43650,43755.28,16.58,0,1161,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19598,12.05,1.54,12,0.08,3615.00,28280.00,49100,20241203,-11.30,32950,20240417,32.17,48100,-9.46,20250124,40250,8.20,20250311,49100,-11.30,20241203,32950,32.17,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N +20250314,090528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,350,2,0.80,571349425,13003,4.19,43600,44150,43300,56700,30600,43650,43940.26,16.58,0,1175,45416,44532,42866,41982,40316,44975,42425,90,13050,200,34040,50,1,45000000,19800,12.17,1.56,12,0.03,3615.00,28280.00,49100,20241203,-10.39,32950,20240417,33.54,48100,-8.52,20250124,40250,9.32,20250311,49100,-10.39,20241203,32950,33.54,20240417,0.70,N,051600,200,90 억,,7460319,N,N,2060,N,00,N 20250313,160523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,2200,2,5.31,13287325375,309025,215.28,41300,43750,41200,53800,29050,41450,42997.42,16.58,0,42904,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19643,12.07,1.54,12,0.69,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,40250,8.45,20250311,49100,-11.10,20241203,32950,32.47,20240417,0.72,N,051600,200,90 억,,7460264,N,N,2038,N,00,N 20250313,150524,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,2000,2,4.83,12102282650,281856,196.36,41300,43750,41200,53800,29050,41450,42937.82,16.58,0,39549,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19553,12.02,1.54,12,0.63,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,40250,7.95,20250311,49100,-11.51,20241203,32950,31.87,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N 20250313,140523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,1700,2,4.10,9862358750,230292,160.43,41300,43550,41200,53800,29050,41450,42825.45,16.58,0,46031,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19418,11.94,1.53,12,0.51,3615.00,28280.00,49100,20241203,-12.12,32950,20240417,30.96,48100,-10.29,20250124,40250,7.20,20250311,49100,-12.12,20241203,32950,30.96,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N diff --git a/051630/price/prices-20250301.csv b/051630/price/prices-20250301.csv index 9d49deaec3ff..1a5490f368d3 100644 --- a/051630/price/prices-20250301.csv +++ b/051630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,105,2,2.59,527132977,127579,100.84,4045,4200,4040,5270,2840,4055,4131.82,0.55,0,10359,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,882,-16.31,2.27,12,0.60,-255.00,1829.00,5790,20250205,-28.15,2125,20241128,95.76,5790,-28.15,20250205,3300,26.06,20250102,5790,-28.15,20250205,2125,95.76,20241128,0.11,N,051630,500,106 억,,116864,N,N,6,N,00,N +20250314,150530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,75,2,1.85,482080657,116718,92.26,4045,4200,4040,5270,2840,4055,4130.30,0.55,0,9936,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,876,-16.20,2.26,12,0.55,-255.00,1829.00,5790,20250205,-28.67,2125,20241128,94.35,5790,-28.67,20250205,3300,25.15,20250102,5790,-28.67,20250205,2125,94.35,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,140526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,100,2,2.47,465146467,112633,89.03,4045,4200,4040,5270,2840,4055,4129.75,0.55,0,10993,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,881,-16.29,2.27,12,0.53,-255.00,1829.00,5790,20250205,-28.24,2125,20241128,95.53,5790,-28.24,20250205,3300,25.91,20250102,5790,-28.24,20250205,2125,95.53,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,130526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,105,2,2.59,398727727,96734,76.46,4045,4200,4040,5270,2840,4055,4121.90,0.55,0,9929,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,882,-16.31,2.27,12,0.46,-255.00,1829.00,5790,20250205,-28.15,2125,20241128,95.76,5790,-28.15,20250205,3300,26.06,20250102,5790,-28.15,20250205,2125,95.76,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,120528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,95,2,2.34,366387295,88961,70.32,4045,4200,4040,5270,2840,4055,4118.52,0.55,0,10493,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,880,-16.27,2.27,12,0.42,-255.00,1829.00,5790,20250205,-28.32,2125,20241128,95.29,5790,-28.32,20250205,3300,25.76,20250102,5790,-28.32,20250205,2125,95.29,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,110526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,90,2,2.22,338119285,82150,64.93,4045,4200,4040,5270,2840,4055,4115.88,0.55,0,13149,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,879,-16.25,2.27,12,0.39,-255.00,1829.00,5790,20250205,-28.41,2125,20241128,95.06,5790,-28.41,20250205,3300,25.61,20250102,5790,-28.41,20250205,2125,95.06,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,100527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,80,2,1.97,272750710,66339,52.44,4045,4200,4040,5270,2840,4055,4111.47,0.55,0,7044,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,877,-16.22,2.26,12,0.31,-255.00,1829.00,5790,20250205,-28.58,2125,20241128,94.59,5790,-28.58,20250205,3300,25.30,20250102,5790,-28.58,20250205,2125,94.59,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N +20250314,090529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4055,0,3,0.00,25878680,6346,5.02,4045,4135,4040,5270,2840,4055,4077.95,0.55,0,-1505,4185,4120,3990,3925,3795,4152,3957,106,1215,500,2510,5,1,21200000,860,-15.90,2.22,12,0.03,-255.00,1829.00,5790,20250205,-29.97,2125,20241128,90.82,5790,-29.97,20250205,3300,22.88,20250102,5790,-29.97,20250205,2125,90.82,20241128,0.11,N,051630,500,106 억,,116864,N,N,57,N,00,N 20250313,160523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4055,55,2,1.38,496090845,125742,168.21,4010,4055,3860,5200,2800,4000,3945.31,0.56,0,-1703,4160,4080,4030,3950,3900,4055,3925,106,1200,500,2480,5,1,21200000,860,-15.90,2.22,12,0.59,-255.00,1829.00,5790,20250205,-29.97,2125,20241128,90.82,5790,-29.97,20250205,3300,22.88,20250102,5790,-29.97,20250205,2125,90.82,20241128,0.11,N,051630,500,106 억,,118939,N,N,57,N,00,N 20250313,150524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,5,2,0.12,444139975,112864,150.98,4010,4055,3860,5200,2800,4000,3935.18,0.56,0,-1248,4160,4080,4030,3950,3900,4055,3925,106,1200,500,2480,5,1,21200000,849,-15.71,2.19,12,0.53,-255.00,1829.00,5790,20250205,-30.83,2125,20241128,88.47,5790,-30.83,20250205,3300,21.36,20250102,5790,-30.83,20250205,2125,88.47,20241128,0.11,N,051630,500,106 억,,118939,N,N,25,N,00,N 20250313,140523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-20,5,-0.50,387102000,98585,131.88,4010,4055,3860,5200,2800,4000,3926.58,0.56,0,1022,4160,4080,4030,3950,3900,4055,3925,106,1200,500,2480,5,1,21200000,844,-15.61,2.18,12,0.47,-255.00,1829.00,5790,20250205,-31.26,2125,20241128,87.29,5790,-31.26,20250205,3300,20.61,20250102,5790,-31.26,20250205,2125,87.29,20241128,0.11,N,051630,500,106 억,,118939,N,N,25,N,00,N diff --git a/051780/price/prices-20250301.csv b/051780/price/prices-20250301.csv index b9dbc092848c..fb9851a33268 100644 --- a/051780/price/prices-20250301.csv +++ b/051780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-32,5,-4.93,104184012,167723,311.89,643,649,610,843,455,649,621.17,0.21,0,683,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,84,-1.21,0.22,12,1.23,-511.00,2863.00,3383,20240509,-81.76,610,20250314,1.15,1126,-45.20,20250116,610,1.15,20250314,1300,-52.54,20250116,104,493.27,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-35,5,-5.39,96555489,155431,289.03,643,649,610,843,455,649,621.21,0.21,0,3517,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,84,-1.20,0.21,12,1.14,-511.00,2863.00,3383,20240509,-81.85,610,20250314,0.66,1126,-45.47,20250116,610,0.66,20250314,1300,-52.77,20250116,104,490.38,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-30,5,-4.62,79424421,127446,236.99,643,649,614,843,455,649,623.20,0.21,0,2345,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,84,-1.21,0.22,12,0.93,-511.00,2863.00,3383,20240509,-81.70,614,20250314,0.81,1126,-45.03,20250116,614,0.81,20250314,1300,-52.38,20250116,104,495.19,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,130526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-32,5,-4.93,77551598,124415,231.35,643,649,614,843,455,649,623.33,0.21,0,3158,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,84,-1.21,0.22,12,0.91,-511.00,2863.00,3383,20240509,-81.76,614,20250314,0.49,1126,-45.20,20250116,614,0.49,20250314,1300,-52.54,20250116,104,493.27,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-14,5,-2.16,47392173,75610,140.60,643,649,614,843,455,649,626.80,0.21,0,10387,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,87,-1.24,0.22,12,0.55,-511.00,2863.00,3383,20240509,-81.23,614,20250314,3.42,1126,-43.61,20250116,614,3.42,20250314,1300,-51.15,20250116,104,510.58,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-22,5,-3.39,34445928,54817,101.93,643,649,614,843,455,649,628.38,0.21,0,8908,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,86,-1.23,0.22,12,0.40,-511.00,2863.00,3383,20240509,-81.47,614,20250314,2.12,1126,-44.32,20250116,614,2.12,20250314,1300,-51.77,20250116,104,502.88,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-19,5,-2.93,18464558,29130,54.17,643,649,623,843,455,649,633.87,0.21,0,10223,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,86,-1.23,0.22,12,0.21,-511.00,2863.00,3383,20240509,-81.38,623,20250314,1.12,1126,-44.05,20250116,623,1.12,20250314,1300,-51.54,20250116,104,505.77,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N +20250314,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,-2,5,-0.31,3902145,6047,11.24,643,649,643,843,455,649,645.30,0.21,0,0,705,676,653,624,601,665,613,68,194,500,380,1,1,13642245,88,-1.27,0.23,12,0.04,-511.00,2863.00,3383,20240509,-80.87,630,20250313,2.70,1126,-42.54,20250116,630,2.70,20250313,1300,-50.23,20250116,104,522.12,20241115,0.00,N,051780,500,68 억,,28561,N,N,0,N,00,N 20250313,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,649,-13,5,-1.96,34961348,53767,159.42,662,682,630,860,464,662,650.24,0.17,0,-1194,686,674,663,651,640,668,645,68,198,500,390,1,1,13642245,89,-1.20,0.21,12,0.39,-541.00,3030.00,3383,20240509,-80.82,630,20250313,3.02,1126,-42.36,20250116,630,3.02,20250313,1300,-50.08,20250116,104,524.04,20241115,0.00,N,051780,500,68 억,,22755,N,N,0,N,00,N 20250313,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,656,-6,5,-0.91,17322931,26394,78.26,662,682,647,860,464,662,656.32,0.17,0,891,686,674,663,651,640,668,645,68,198,500,390,1,1,13642245,89,-1.21,0.22,12,0.19,-541.00,3030.00,3383,20240509,-80.61,647,20250313,1.39,1126,-41.74,20250116,647,1.39,20250313,1300,-49.54,20250116,104,530.77,20241115,0.00,N,051780,500,68 억,,22755,N,N,0,N,00,N 20250313,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-2,5,-0.30,13476150,20500,60.78,662,682,650,860,464,662,657.37,0.17,0,1232,686,674,663,651,640,668,645,68,198,500,390,1,1,13642245,90,-1.22,0.22,12,0.15,-541.00,3030.00,3383,20240509,-80.49,650,20250313,1.54,1126,-41.39,20250116,650,1.54,20250313,1300,-49.23,20250116,104,534.62,20241115,0.00,N,051780,500,68 억,,22755,N,N,0,N,00,N diff --git a/051900/price/prices-20250301.csv b/051900/price/prices-20250301.csv index 9d2cd443fa58..249c109f8c4b 100644 --- a/051900/price/prices-20250301.csv +++ b/051900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,0,3,0.00,7030079750,21466,21.53,326000,332500,323000,425000,229000,327000,327498.61,28.49,0,-117,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,51072,30.63,1.03,12,0.14,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,436,N,00,N +20250314,150530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-500,5,-0.15,6165387750,18821,18.88,326000,332500,323000,425000,229000,327000,327580.30,28.49,0,-792,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,50993,30.59,1.03,12,0.12,10675.00,318161.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,140526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,0,3,0.00,5553730750,16949,17.00,326000,332500,323000,425000,229000,327000,327673.14,28.49,0,-186,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,51072,30.63,1.03,12,0.11,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,130526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,500,2,0.15,4978759500,15187,15.23,326000,332500,323000,425000,229000,327000,327830.46,28.49,0,59,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,51150,30.68,1.03,12,0.10,10675.00,318161.00,480000,20240523,-31.77,294500,20250120,11.21,344000,-4.80,20250220,294500,11.21,20250120,480000,-31.77,20240523,294500,11.21,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,120529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,500,2,0.15,4467788750,13628,13.67,326000,332500,323000,425000,229000,327000,327839.04,28.49,0,294,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,51150,30.68,1.03,12,0.09,10675.00,318161.00,480000,20240523,-31.77,294500,20250120,11.21,344000,-4.80,20250220,294500,11.21,20250120,480000,-31.77,20240523,294500,11.21,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,110526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-1000,5,-0.31,3727061000,11359,11.39,326000,332500,323000,425000,229000,327000,328115.44,28.49,0,801,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,50915,30.54,1.02,12,0.07,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327250,250,2,0.08,2834134500,8624,8.65,326000,332500,323000,425000,229000,327000,328633.79,28.49,0,1487,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,51111,30.66,1.03,12,0.06,10675.00,318161.00,480000,20240523,-31.82,294500,20250120,11.12,344000,-4.87,20250220,294500,11.12,20250120,480000,-31.82,20240523,294500,11.12,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N +20250314,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-2000,5,-0.61,354501000,1091,1.09,326000,327000,323000,425000,229000,327000,324928.37,28.49,0,-317,336666,331832,326666,321832,316666,329250,319250,781,98000,5000,255060,500,1,15618197,50759,30.44,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.46,N,051900,5000,780 억,,4449197,N,N,1988,N,00,N 20250313,160524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-3000,5,-0.91,32180834250,99061,222.37,331000,331500,321500,429000,231000,330000,324854.72,28.50,0,-2218,339666,334832,327666,322832,315666,337250,325250,781,99000,5000,257400,500,1,15618197,51072,30.63,1.03,12,0.63,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.48,N,051900,5000,780 억,,4451608,N,N,1973,N,00,N 20250313,150524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,-6000,5,-1.82,23465437750,72373,162.46,331000,331500,321500,429000,231000,330000,324229.17,28.50,0,-11025,339666,334832,327666,322832,315666,337250,325250,781,99000,5000,257400,500,1,15618197,50603,30.35,1.02,12,0.46,10675.00,318161.00,480000,20240523,-32.50,294500,20250120,10.02,344000,-5.81,20250220,294500,10.02,20250120,480000,-32.50,20240523,294500,10.02,20250120,0.48,N,051900,5000,780 억,,4451608,N,N,856,N,00,N 20250313,140524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,-8000,5,-2.42,19189937500,59129,132.73,331000,331500,322000,429000,231000,330000,324543.58,28.50,0,-13623,339666,334832,327666,322832,315666,337250,325250,781,99000,5000,257400,500,1,15618197,50291,30.16,1.01,12,0.38,10675.00,318161.00,480000,20240523,-32.92,294500,20250120,9.34,344000,-6.40,20250220,294500,9.34,20250120,480000,-32.92,20240523,294500,9.34,20250120,0.48,N,051900,5000,780 억,,4451608,N,N,856,N,00,N diff --git a/051910/price/prices-20250301.csv b/051910/price/prices-20250301.csv index 430bc689d855..a574cdc64505 100644 --- a/051910/price/prices-20250301.csv +++ b/051910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,-11500,5,-4.74,92965678250,397370,127.62,242500,245500,230000,315000,170000,242500,233953.57,32.16,0,-113534,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,163068,13.52,0.56,12,0.56,17090.00,411247.00,471500,20240304,-51.01,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,466000,-50.43,20240326,208000,11.06,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,1967,N,00,N +20250314,150530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-11000,5,-4.54,75388633500,321266,103.18,242500,245500,230000,315000,170000,242500,234658.91,32.16,0,-99523,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,163421,13.55,0.56,12,0.46,17090.00,411247.00,471500,20240304,-50.90,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,140526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-10000,5,-4.12,60030254000,254871,81.85,242500,245500,230000,315000,170000,242500,235529.45,32.16,0,-88126,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,164127,13.60,0.57,12,0.36,17090.00,411247.00,471500,20240304,-50.69,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,466000,-50.11,20240326,208000,11.78,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,130526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234500,-8000,5,-3.30,52594835000,223019,71.63,242500,245500,230000,315000,170000,242500,235828.49,32.16,0,-74090,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,165539,13.72,0.57,12,0.32,17090.00,411247.00,471500,20240304,-50.27,208000,20250210,12.74,264000,-11.17,20250107,208000,12.74,20250210,466000,-49.68,20240326,208000,12.74,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,120529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233500,-9000,5,-3.71,48368882500,204984,65.83,242500,245500,230000,315000,170000,242500,235961.31,32.16,0,-64324,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,164833,13.66,0.57,12,0.29,17090.00,411247.00,471500,20240304,-50.48,208000,20250210,12.26,264000,-11.55,20250107,208000,12.26,20250210,466000,-49.89,20240326,208000,12.26,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,110526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-10000,5,-4.12,41677905250,176317,56.63,242500,245500,230000,315000,170000,242500,236377.40,32.16,0,-51228,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,164127,13.60,0.57,12,0.25,17090.00,411247.00,471500,20240304,-50.69,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,466000,-50.11,20240326,208000,11.78,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,236500,-6000,5,-2.47,23181415750,96824,31.10,242500,245500,235500,315000,170000,242500,239415.21,32.16,0,-21552,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,166951,13.84,0.58,12,0.14,17090.00,411247.00,471500,20240304,-49.84,208000,20250210,13.70,264000,-10.42,20250107,208000,13.70,20250210,466000,-49.25,20240326,208000,13.70,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N +20250314,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244500,2000,2,0.82,3106440750,12847,4.13,242500,244500,240000,315000,170000,242500,241797.90,32.16,0,-3628,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,172598,14.31,0.59,12,0.02,17090.00,411247.00,471500,20240304,-48.14,208000,20250210,17.55,264000,-7.39,20250107,208000,17.55,20250210,466000,-47.53,20240326,208000,17.55,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N 20250313,160524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,242500,-8500,5,-3.39,75849779750,308844,99.80,254000,254000,242500,326000,176000,251000,245596.29,32.17,0,-26915,263000,257000,247500,241500,232000,260000,244500,3530,75000,5000,185740,500,1,70592343,171186,14.19,0.59,12,0.44,17090.00,411247.00,471500,20240304,-48.57,208000,20250210,16.59,264000,-8.14,20250107,208000,16.59,20250210,471000,-48.51,20240313,208000,16.59,20250210,0.51,N,051910,5000,3529 억,,22706692,N,N,4975,N,00,N 20250313,150525,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245000,-6000,5,-2.39,47362056500,191464,61.87,254000,254000,244000,326000,176000,251000,247367.95,32.17,0,-40004,263000,257000,247500,241500,232000,260000,244500,3530,75000,5000,185740,500,1,70592343,172951,14.34,0.60,12,0.27,17090.00,411247.00,471500,20240304,-48.04,208000,20250210,17.79,264000,-7.20,20250107,208000,17.79,20250210,471000,-47.98,20240313,208000,17.79,20250210,0.51,N,051910,5000,3529 억,,22706692,N,N,3240,N,00,N 20250313,140524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,246000,-5000,5,-1.99,39964144000,161296,52.12,254000,254000,244000,326000,176000,251000,247768.97,32.17,0,-35696,263000,257000,247500,241500,232000,260000,244500,3530,75000,5000,185740,500,1,70592343,173657,14.39,0.60,12,0.23,17090.00,411247.00,471500,20240304,-47.83,208000,20250210,18.27,264000,-6.82,20250107,208000,18.27,20250210,471000,-47.77,20240313,208000,18.27,20250210,0.51,N,051910,5000,3529 억,,22706692,N,N,3240,N,00,N diff --git a/051980/price/prices-20250301.csv b/051980/price/prices-20250301.csv index 48b6d4659d0c..564f174771fd 100644 --- a/051980/price/prices-20250301.csv +++ b/051980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-285,5,-6.06,8158153015,1796985,33.77,4705,4745,4415,6110,3290,4700,4540.28,6.18,0,-67789,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4475,-6.66,5.38,12,1.77,-663.00,821.00,15950,20241015,-72.32,3785,20240304,16.64,9410,-53.08,20250120,4260,3.64,20250311,15950,-72.32,20241015,4000,10.38,20240320,0.76,N,051980,500,509 억,,6268163,N,N,13,N,00,N +20250314,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-195,5,-4.15,7004918582,1537866,28.90,4705,4745,4450,6110,3290,4700,4554.94,6.18,0,-50761,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4566,-6.79,5.49,12,1.52,-663.00,821.00,15950,20241015,-71.76,3785,20240304,19.02,9410,-52.13,20250120,4260,5.75,20250311,15950,-71.76,20241015,4000,12.62,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-175,5,-3.72,6111988105,1339875,25.18,4705,4745,4450,6110,3290,4700,4561.59,6.18,0,14788,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4586,-6.83,5.51,12,1.32,-663.00,821.00,15950,20241015,-71.63,3785,20240304,19.55,9410,-51.91,20250120,4260,6.22,20250311,15950,-71.63,20241015,4000,13.12,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-190,5,-4.04,5744783990,1258579,23.66,4705,4745,4450,6110,3290,4700,4564.48,6.18,0,20754,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4571,-6.80,5.49,12,1.24,-663.00,821.00,15950,20241015,-71.72,3785,20240304,19.15,9410,-52.07,20250120,4260,5.87,20250311,15950,-71.72,20241015,4000,12.75,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,-145,5,-3.09,5289497537,1158129,21.77,4705,4745,4450,6110,3290,4700,4567.25,6.18,0,40762,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4617,-6.87,5.55,12,1.14,-663.00,821.00,15950,20241015,-71.44,3785,20240304,20.34,9410,-51.59,20250120,4260,6.92,20250311,15950,-71.44,20241015,4000,13.88,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-210,5,-4.47,4633526884,1013129,19.04,4705,4745,4450,6110,3290,4700,4573.45,6.18,0,39793,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4551,-6.77,5.47,12,1.00,-663.00,821.00,15950,20241015,-71.85,3785,20240304,18.63,9410,-52.28,20250120,4260,5.40,20250311,15950,-71.85,20241015,4000,12.25,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-175,5,-3.72,3012598044,652065,12.26,4705,4745,4510,6110,3290,4700,4620.06,6.18,0,1394,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4586,-6.83,5.51,12,0.64,-663.00,821.00,15950,20241015,-71.63,3785,20240304,19.55,9410,-51.91,20250120,4260,6.22,20250311,15950,-71.63,20241015,4000,13.12,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N +20250314,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,10,2,0.21,364737046,77748,1.46,4705,4715,4655,6110,3290,4700,4691.25,6.18,0,2098,5603,5151,4918,4466,4233,5042,4357,509,1410,500,3290,5,1,101355699,4774,-7.10,5.74,12,0.08,-663.00,821.00,15950,20241015,-70.47,3785,20240304,24.44,9410,-49.95,20250120,4260,10.56,20250311,15950,-70.47,20241015,4000,17.75,20240320,0.76,N,051980,500,509 억,,6268163,N,N,9,N,00,N 20250313,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,80,2,1.73,26508903963,5293214,401.53,4700,5370,4685,6000,3235,4620,5008.27,6.56,0,-455248,4786,4702,4621,4537,4456,4662,4497,509,1380,500,3230,5,1,101355699,4764,-7.09,5.72,12,5.22,-663.00,821.00,15950,20241015,-70.53,3380,20240229,39.05,9410,-50.05,20250120,4260,10.33,20250311,15950,-70.53,20241015,3980,18.09,20240313,0.75,N,051980,500,509 억,,6645346,N,N,9,N,00,N 20250313,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,85,2,1.84,25977965070,5180226,392.96,4700,5370,4685,6000,3235,4620,5014.83,6.56,0,-448891,4786,4702,4621,4537,4456,4662,4497,509,1380,500,3230,5,1,101355699,4769,-7.10,5.73,12,5.11,-663.00,821.00,15950,20241015,-70.50,3380,20240229,39.20,9410,-50.00,20250120,4260,10.45,20250311,15950,-70.50,20241015,3980,18.22,20240313,0.75,N,051980,500,509 억,,6645346,N,N,170,N,00,N 20250313,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,155,2,3.35,24510731929,4869773,369.41,4700,5370,4685,6000,3235,4620,5033.24,6.56,0,-437521,4786,4702,4621,4537,4456,4662,4497,509,1380,500,3230,5,1,101355699,4840,-7.20,5.82,12,4.80,-663.00,821.00,15950,20241015,-70.06,3380,20240229,41.27,9410,-49.26,20250120,4260,12.09,20250311,15950,-70.06,20241015,3980,19.97,20240313,0.75,N,051980,500,509 억,,6645346,N,N,170,N,00,N diff --git a/052020/price/prices-20250301.csv b/052020/price/prices-20250301.csv index 6d67d83ead19..28f3c44f9c82 100644 --- a/052020/price/prices-20250301.csv +++ b/052020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,110,2,1.53,1255220725,172771,31.15,7110,7440,6910,9330,5030,7180,7265.20,3.15,0,529,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4956,-15.12,10.49,12,0.25,-482.00,695.00,10470,20250115,-30.37,3940,20241209,85.03,10470,-30.37,20250115,6910,5.50,20250314,10470,-30.37,20250115,3940,85.03,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,130,2,1.81,1200261335,165239,29.79,7110,7440,6910,9330,5030,7180,7263.80,3.15,0,4217,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4970,-15.17,10.52,12,0.24,-482.00,695.00,10470,20250115,-30.18,3940,20241209,85.53,10470,-30.18,20250115,6910,5.79,20250314,10470,-30.18,20250115,3940,85.53,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,130,2,1.81,879876815,121329,21.87,7110,7440,6910,9330,5030,7180,7252.01,3.15,0,10873,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4970,-15.17,10.52,12,0.18,-482.00,695.00,10470,20250115,-30.18,3940,20241209,85.53,10470,-30.18,20250115,6910,5.79,20250314,10470,-30.18,20250115,3940,85.53,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,160,2,2.23,803569645,110905,20.00,7110,7440,6910,9330,5030,7180,7245.58,3.15,0,11752,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4990,-15.23,10.56,12,0.16,-482.00,695.00,10470,20250115,-29.89,3940,20241209,86.29,10470,-29.89,20250115,6910,6.22,20250314,10470,-29.89,20250115,3940,86.29,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7280,100,2,1.39,574271025,79730,14.37,7110,7300,6910,9330,5030,7180,7202.70,3.15,0,11732,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4949,-15.10,10.47,12,0.12,-482.00,695.00,10470,20250115,-30.47,3940,20241209,84.77,10470,-30.47,20250115,6910,5.35,20250314,10470,-30.47,20250115,3940,84.77,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,50,2,0.70,418713255,58166,10.49,7110,7300,6910,9330,5030,7180,7198.60,3.15,0,8927,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4915,-15.00,10.40,12,0.09,-482.00,695.00,10470,20250115,-30.95,3940,20241209,83.50,10470,-30.95,20250115,6910,4.63,20250314,10470,-30.95,20250115,3940,83.50,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,0,3,0.00,293105425,40778,7.35,7110,7300,6910,9330,5030,7180,7187.84,3.15,0,3232,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4881,-14.90,10.33,12,0.06,-482.00,695.00,10470,20250115,-31.42,3940,20241209,82.23,10470,-31.42,20250115,6910,3.91,20250314,10470,-31.42,20250115,3940,82.23,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N +20250314,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,50,2,0.70,91936250,12971,2.34,7110,7260,6910,9330,5030,7180,7087.64,3.15,0,4200,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4915,-15.00,10.40,12,0.02,-482.00,695.00,10470,20250115,-30.95,3940,20241209,83.50,10470,-30.95,20250115,6910,4.63,20250314,10470,-30.95,20250115,3940,83.50,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N 20250313,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,-650,5,-8.30,3996542175,550811,222.01,7830,7830,6970,10170,5490,7830,7255.75,3.13,0,-46125,8370,8100,7960,7690,7550,8030,7620,340,2340,500,5320,10,1,67983291,4881,-14.90,10.33,12,0.81,-482.00,695.00,10470,20250115,-31.42,3940,20241209,82.23,10470,-31.42,20250115,6970,3.01,20250313,10470,-31.42,20250115,3940,82.23,20241209,0.00,N,052020,500,339 억,,2127530,N,N,0,N,00,N 20250313,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,-680,5,-8.68,3843107845,529383,213.37,7830,7830,6970,10170,5490,7830,7259.60,3.13,0,-45958,8370,8100,7960,7690,7550,8030,7620,340,2340,500,5320,10,1,67983291,4861,-14.83,10.29,12,0.78,-482.00,695.00,10470,20250115,-31.71,3940,20241209,81.47,10470,-31.71,20250115,6970,2.58,20250313,10470,-31.71,20250115,3940,81.47,20241209,0.00,N,052020,500,339 억,,2127530,N,N,0,N,00,N 20250313,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,-610,5,-7.79,3663534435,504375,203.29,7830,7830,6970,10170,5490,7830,7263.51,3.13,0,-42879,8370,8100,7960,7690,7550,8030,7620,340,2340,500,5320,10,1,67983291,4908,-14.98,10.39,12,0.74,-482.00,695.00,10470,20250115,-31.04,3940,20241209,83.25,10470,-31.04,20250115,6970,3.59,20250313,10470,-31.04,20250115,3940,83.25,20241209,0.00,N,052020,500,339 억,,2127530,N,N,0,N,00,N diff --git a/052220/price/prices-20250301.csv b/052220/price/prices-20250301.csv index 050c5922043e..4518d1bb70b7 100644 --- a/052220/price/prices-20250301.csv +++ b/052220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4440,260,2,6.22,9840239657,2248668,269.79,4150,4525,4110,5430,2930,4180,4375.97,2.46,0,179873,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1021,49.33,1.75,12,9.78,90.00,2544.00,5340,20241210,-16.85,2240,20241115,98.21,4970,-10.66,20250115,3315,33.94,20250102,5340,-16.85,20241210,2240,98.21,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,150531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4405,225,2,5.38,9361117397,2140346,256.79,4150,4525,4110,5430,2930,4180,4373.65,2.46,0,185969,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1013,48.94,1.73,12,9.31,90.00,2544.00,5340,20241210,-17.51,2240,20241115,96.65,4970,-11.37,20250115,3315,32.88,20250102,5340,-17.51,20241210,2240,96.65,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4485,305,2,7.30,7109585926,1636048,196.29,4150,4485,4110,5430,2930,4180,4345.59,2.46,0,112050,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1032,49.83,1.76,12,7.11,90.00,2544.00,5340,20241210,-16.01,2240,20241115,100.22,4970,-9.76,20250115,3315,35.29,20250102,5340,-16.01,20241210,2240,100.22,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,130527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,200,2,4.78,6359491940,1466519,175.95,4150,4440,4110,5430,2930,4180,4336.45,2.46,0,86561,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1007,48.67,1.72,12,6.38,90.00,2544.00,5340,20241210,-17.98,2240,20241115,95.54,4970,-11.87,20250115,3315,32.13,20250102,5340,-17.98,20241210,2240,95.54,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,120530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4370,190,2,4.55,5799441259,1338933,160.64,4150,4440,4110,5430,2930,4180,4331.39,2.46,0,70114,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1005,48.56,1.72,12,5.82,90.00,2544.00,5340,20241210,-18.16,2240,20241115,95.09,4970,-12.07,20250115,3315,31.83,20250102,5340,-18.16,20241210,2240,95.09,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,110527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4420,240,2,5.74,3902449534,907017,108.82,4150,4440,4110,5430,2930,4180,4302.51,2.46,0,60285,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,1017,49.11,1.74,12,3.94,90.00,2544.00,5340,20241210,-17.23,2240,20241115,97.32,4970,-11.07,20250115,3315,33.33,20250102,5340,-17.23,20241210,2240,97.32,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,70,2,1.67,1459860463,344870,41.38,4150,4285,4110,5430,2930,4180,4233.07,2.46,0,38989,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,978,47.22,1.67,12,1.50,90.00,2544.00,5340,20241210,-20.41,2240,20241115,89.73,4970,-14.49,20250115,3315,28.21,20250102,5340,-20.41,20241210,2240,89.73,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N +20250314,090530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,-40,5,-0.96,130601588,31558,3.79,4150,4180,4110,5430,2930,4180,4138.46,2.46,0,-3966,4363,4271,4138,4046,3913,4317,4092,115,1250,500,2500,5,1,23000000,952,46.00,1.63,12,0.14,90.00,2544.00,5340,20241210,-22.47,2240,20241115,84.82,4970,-16.70,20250115,3315,24.89,20250102,5340,-22.47,20241210,2240,84.82,20241115,5.21,N,052220,500,115 억,,565843,N,N,0,N,00,N 20250313,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,-20,5,-0.48,3406925414,818388,91.89,4150,4230,4005,5460,2940,4200,4162.97,2.95,0,-115944,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,961,46.44,1.64,12,3.56,90.00,2544.00,5340,20241210,-21.72,2240,20241115,86.61,4970,-15.90,20250115,3315,26.09,20250102,5340,-21.72,20241210,2240,86.61,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N 20250313,150525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4160,-40,5,-0.95,3150120864,756953,84.99,4150,4230,4005,5460,2940,4200,4161.58,2.95,0,-104341,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,957,46.22,1.64,12,3.29,90.00,2544.00,5340,20241210,-22.10,2240,20241115,85.71,4970,-16.30,20250115,3315,25.49,20250102,5340,-22.10,20241210,2240,85.71,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N 20250313,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,-30,5,-0.71,2841282526,682993,76.68,4150,4230,4005,5460,2940,4200,4160.05,2.95,0,-94249,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,959,46.33,1.64,12,2.97,90.00,2544.00,5340,20241210,-21.91,2240,20241115,86.16,4970,-16.10,20250115,3315,25.79,20250102,5340,-21.91,20241210,2240,86.16,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N diff --git a/052260/price/prices-20250301.csv b/052260/price/prices-20250301.csv index 3da303f0bbde..a5725c744b99 100644 --- a/052260/price/prices-20250301.csv +++ b/052260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,5,2,0.11,219761220,47683,74.06,4625,4670,4515,5980,3225,4605,4608.80,2.88,0,6655,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1383,17.14,1.02,12,0.16,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,150531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4615,10,2,0.22,214818695,46611,72.39,4625,4670,4515,5980,3225,4605,4608.76,2.88,0,7119,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1385,17.16,1.02,12,0.16,269.00,4533.00,7900,20240517,-41.58,3865,20241209,19.40,4970,-7.14,20250205,4390,5.13,20250102,13380,-65.51,20240516,3865,19.40,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,140528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,0,3,0.00,186493930,40470,62.86,4625,4670,4515,5980,3225,4605,4608.20,2.88,0,6110,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1382,17.12,1.02,12,0.13,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,130528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,5,2,0.11,172068450,37344,58.00,4625,4670,4515,5980,3225,4605,4607.66,2.88,0,4722,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1383,17.14,1.02,12,0.12,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,120530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,5,2,0.11,152950815,33193,51.55,4625,4670,4515,5980,3225,4605,4607.92,2.88,0,3416,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1383,17.14,1.02,12,0.11,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,110528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,15,2,0.33,77804395,16878,26.21,4625,4670,4515,5980,3225,4605,4609.81,2.88,0,-1572,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1386,17.17,1.02,12,0.06,269.00,4533.00,7900,20240517,-41.52,3865,20241209,19.53,4970,-7.04,20250205,4390,5.24,20250102,13380,-65.47,20240516,3865,19.53,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,100529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4635,30,2,0.65,57616885,12494,19.41,4625,4670,4515,5980,3225,4605,4611.56,2.88,0,-1395,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1391,17.23,1.02,12,0.04,269.00,4533.00,7900,20240517,-41.33,3865,20241209,19.92,4970,-6.74,20250205,4390,5.58,20250102,13380,-65.36,20240516,3865,19.92,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N +20250314,090531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,20,2,0.43,4625,1,0.00,4625,4625,4625,5980,3225,4605,4625.00,2.88,0,0,4765,4685,4640,4560,4515,4662,4537,150,1375,500,3400,5,1,30000000,1388,17.19,1.02,12,0.00,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.42,N,052260,500,150 억,,864578,N,N,0,N,00,N 20250313,160525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-90,5,-1.92,296066410,64120,78.97,4695,4720,4595,6100,3290,4695,4617.38,2.85,0,-23890,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1382,17.12,1.02,12,0.21,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N 20250313,150526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,-85,5,-1.81,271077450,58692,72.28,4695,4720,4595,6100,3290,4695,4618.64,2.85,0,-21341,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1383,17.14,1.02,12,0.20,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N 20250313,140525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,-75,5,-1.60,188637230,40782,50.23,4695,4720,4600,6100,3290,4695,4625.50,2.85,0,-14209,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1386,17.17,1.02,12,0.14,269.00,4533.00,7900,20240517,-41.52,3865,20241209,19.53,4970,-7.04,20250205,4390,5.24,20250102,13380,-65.47,20240516,3865,19.53,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N diff --git a/052300/price/prices-20250301.csv b/052300/price/prices-20250301.csv index 051d3375e56c..bf7e23ee6ccf 100644 --- a/052300/price/prices-20250301.csv +++ b/052300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-115,5,-4.56,60830270,24728,223.94,2535,2535,2405,3275,1765,2520,2460.02,0.13,0,-419,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,406,-3.72,0.43,12,0.15,-646.00,5556.00,5110,20240404,-52.94,2315,20250210,3.89,3180,-24.37,20250203,2315,3.89,20250210,3180,-24.37,20250203,270,790.74,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-60,5,-2.38,56337440,22863,207.05,2535,2535,2445,3275,1765,2520,2464.13,0.13,0,-349,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,415,-3.81,0.44,12,0.14,-646.00,5556.00,5110,20240404,-51.86,2315,20250210,6.26,3180,-22.64,20250203,2315,6.26,20250210,3180,-22.64,20250203,270,811.11,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-25,5,-0.99,52793065,21426,194.04,2535,2535,2445,3275,1765,2520,2463.97,0.13,0,-322,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,421,-3.86,0.45,12,0.13,-646.00,5556.00,5110,20240404,-51.17,2315,20250210,7.78,3180,-21.54,20250203,2315,7.78,20250210,3180,-21.54,20250203,270,824.07,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-75,5,-2.98,36753450,14893,134.88,2535,2535,2445,3275,1765,2520,2467.83,0.13,0,-299,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,412,-3.78,0.44,12,0.09,-646.00,5556.00,5110,20240404,-52.15,2315,20250210,5.62,3180,-23.11,20250203,2315,5.62,20250210,3180,-23.11,20250203,270,805.56,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-55,5,-2.18,16385115,6585,59.64,2535,2535,2460,3275,1765,2520,2488.25,0.13,0,-283,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,416,-3.82,0.44,12,0.04,-646.00,5556.00,5110,20240404,-51.76,2315,20250210,6.48,3180,-22.48,20250203,2315,6.48,20250210,3180,-22.48,20250203,270,812.96,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-30,5,-1.19,8419605,3368,30.50,2535,2535,2490,3275,1765,2520,2499.88,0.13,0,-207,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,420,-3.85,0.45,12,0.02,-646.00,5556.00,5110,20240404,-51.27,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-5,5,-0.20,2831545,1131,10.24,2535,2535,2495,3275,1765,2520,2503.58,0.13,0,50,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,424,-3.89,0.45,12,0.01,-646.00,5556.00,5110,20240404,-50.78,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N +20250314,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,15,2,0.60,2535,1,0.01,2535,2535,2535,3275,1765,2520,2535.00,0.13,0,0,2613,2566,2503,2456,2393,2590,2480,843,755,5000,1810,5,1,16865143,428,-3.92,0.46,12,0.00,-646.00,5556.00,5110,20240404,-50.39,2315,20250210,9.50,3180,-20.28,20250203,2315,9.50,20250210,3180,-20.28,20250203,270,838.89,20241226,0.01,N,052300,5000,843 억,,22384,N,N,0,N,00,N 20250313,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,40,2,1.61,27674331,11042,49.49,2440,2550,2440,3220,1740,2480,2506.28,0.06,0,-215,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,425,-3.90,0.45,12,0.07,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N 20250313,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,20,2,0.81,27530746,10985,49.24,2440,2550,2440,3220,1740,2480,2506.21,0.06,0,-183,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,422,-3.87,0.45,12,0.07,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N 20250313,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,35,2,1.41,24883266,9926,44.49,2440,2550,2440,3220,1740,2480,2506.88,0.06,0,-183,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,424,-3.89,0.45,12,0.06,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N diff --git a/052330/price/prices-20250301.csv b/052330/price/prices-20250301.csv index a0265bb824f1..c07be281167f 100644 --- a/052330/price/prices-20250301.csv +++ b/052330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160529,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8960,120,2,1.36,317564230,35499,35.97,8780,8980,8780,11490,6190,8840,8945.72,11.09,0,14707,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1481,17.60,0.41,12,0.21,509.00,21632.00,8980,20250314,-0.22,6380,20240805,40.44,8980,-0.22,20250314,7780,15.17,20250102,8980,-0.22,20250314,6380,40.44,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,150532,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8960,120,2,1.36,310545130,34715,35.18,8780,8980,8780,11490,6190,8840,8945.57,11.09,0,14342,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1481,17.60,0.41,12,0.21,509.00,21632.00,8980,20250314,-0.22,6380,20240805,40.44,8980,-0.22,20250314,7780,15.17,20250102,8980,-0.22,20250314,6380,40.44,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,140528,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8960,120,2,1.36,284989970,31858,32.28,8780,8980,8780,11490,6190,8840,8945.64,11.09,0,13434,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1481,17.60,0.41,12,0.19,509.00,21632.00,8980,20250314,-0.22,6380,20240805,40.44,8980,-0.22,20250314,7780,15.17,20250102,8980,-0.22,20250314,6380,40.44,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,130528,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8970,130,2,1.47,273015280,30521,30.93,8780,8980,8780,11490,6190,8840,8945.17,11.09,0,12916,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1482,17.62,0.41,12,0.18,509.00,21632.00,8980,20250314,-0.11,6380,20240805,40.60,8980,-0.11,20250314,7780,15.30,20250102,8980,-0.11,20250314,6380,40.60,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,120531,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8930,90,2,1.02,179521280,20093,20.36,8780,8980,8780,11490,6190,8840,8934.53,11.09,0,9600,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1476,17.54,0.41,12,0.12,509.00,21632.00,8980,20250314,-0.56,6380,20240805,39.97,8980,-0.56,20250314,7780,14.78,20250102,8980,-0.56,20250314,6380,39.97,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,110528,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8910,70,2,0.79,170626530,19096,19.35,8780,8980,8780,11490,6190,8840,8935.21,11.09,0,9297,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1473,17.50,0.41,12,0.12,509.00,21632.00,8980,20250314,-0.78,6380,20240805,39.66,8980,-0.78,20250314,7780,14.52,20250102,8980,-0.78,20250314,6380,39.66,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,100530,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8970,130,2,1.47,112032520,12559,12.73,8780,8970,8780,11490,6190,8840,8920.51,11.09,0,5288,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1482,17.62,0.41,12,0.08,509.00,21632.00,8970,20250313,0.00,6380,20240805,40.60,8970,0.00,20250313,7780,15.30,20250102,8970,0.00,20250313,6380,40.60,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N +20250314,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,20,2,0.23,5464410,617,0.63,8780,8910,8780,11490,6190,8840,8856.47,11.09,0,122,9046,8942,8866,8762,8686,8905,8725,83,2650,500,6360,10,1,16527174,1464,17.41,0.41,12,0.00,509.00,21632.00,8970,20250313,-1.23,6380,20240805,38.87,8970,-1.23,20250313,7780,13.88,20250102,8970,-1.23,20250313,6380,38.87,20240805,0.37,N,052330,500,82 억,,1832492,N,N,0,N,00,N 20250313,160526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8840,70,2,0.80,866477230,97609,131.01,8860,8970,8790,11400,6140,8770,8877.02,10.76,0,31037,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1461,17.37,0.41,12,0.59,509.00,21632.00,8970,20250313,-1.45,6380,20240805,38.56,8970,-1.45,20250313,7780,13.62,20250102,8970,-1.45,20250313,6380,38.56,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N 20250313,150526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8840,70,2,0.80,815206320,91811,123.23,8860,8970,8790,11400,6140,8770,8879.18,10.76,0,28208,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1461,17.37,0.41,12,0.56,509.00,21632.00,8970,20250313,-1.45,6380,20240805,38.56,8970,-1.45,20250313,7780,13.62,20250102,8970,-1.45,20250313,6380,38.56,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N 20250313,140526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8870,100,2,1.14,695949900,78358,105.17,8860,8970,8790,11400,6140,8770,8881.67,10.76,0,23185,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1466,17.43,0.41,12,0.47,509.00,21632.00,8970,20250313,-1.11,6380,20240805,39.03,8970,-1.11,20250313,7780,14.01,20250102,8970,-1.11,20250313,6380,39.03,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N diff --git a/052400/price/prices-20250301.csv b/052400/price/prices-20250301.csv index e2a402c2e78c..60b278dd4775 100644 --- a/052400/price/prices-20250301.csv +++ b/052400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27950,750,2,2.76,4685519375,169065,109.80,27200,28350,26700,35350,19050,27200,27714.26,2.76,0,24298,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4070,14.37,1.98,12,1.16,1945.00,14089.00,33800,20241216,-17.31,12000,20240805,132.92,30000,-6.83,20250102,20500,36.34,20250203,33800,-17.31,20241216,12000,132.92,20240805,3.65,N,052400,500,77 억,,401662,N,N,39,N,00,N +20250314,150532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28050,850,2,3.12,4374980975,157963,102.59,27200,28350,26700,35350,19050,27200,27696.24,2.76,0,24830,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4085,14.42,1.99,12,1.08,1945.00,14089.00,33800,20241216,-17.01,12000,20240805,133.75,30000,-6.50,20250102,20500,36.83,20250203,33800,-17.01,20241216,12000,133.75,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,140528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28000,800,2,2.94,3286190450,119263,77.45,27200,28200,26700,35350,19050,27200,27554.15,2.76,0,12731,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4078,14.40,1.99,12,0.82,1945.00,14089.00,33800,20241216,-17.16,12000,20240805,133.33,30000,-6.67,20250102,20500,36.59,20250203,33800,-17.16,20241216,12000,133.33,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,130528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28050,850,2,3.12,2928522100,106477,69.15,27200,28200,26700,35350,19050,27200,27503.80,2.76,0,8689,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4085,14.42,1.99,12,0.73,1945.00,14089.00,33800,20241216,-17.01,12000,20240805,133.75,30000,-6.50,20250102,20500,36.83,20250203,33800,-17.01,20241216,12000,133.75,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,120531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27850,650,2,2.39,2514211275,91691,59.55,27200,27950,26700,35350,19050,27200,27420.48,2.76,0,855,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4056,14.32,1.98,12,0.63,1945.00,14089.00,33800,20241216,-17.60,12000,20240805,132.08,30000,-7.17,20250102,20500,35.85,20250203,33800,-17.60,20241216,12000,132.08,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,110528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27750,550,2,2.02,2048305575,74938,48.67,27200,27800,26700,35350,19050,27200,27333.34,2.76,0,1267,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,4041,14.27,1.97,12,0.51,1945.00,14089.00,33800,20241216,-17.90,12000,20240805,131.25,30000,-7.50,20250102,20500,35.37,20250203,33800,-17.90,20241216,12000,131.25,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,100530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27450,250,2,0.92,1468608950,53863,34.98,27200,27700,26700,35350,19050,27200,27265.64,2.76,0,-2936,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,3998,14.11,1.95,12,0.37,1945.00,14089.00,33800,20241216,-18.79,12000,20240805,128.75,30000,-8.50,20250102,20500,33.90,20250203,33800,-18.79,20241216,12000,128.75,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N +20250314,090531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,-500,5,-1.84,219872700,8179,5.31,27200,27200,26700,35350,19050,27200,26882.59,2.76,0,-2832,27966,27582,27066,26682,26166,27775,26875,78,8150,500,19580,50,1,14563291,3888,13.73,1.90,12,0.06,1945.00,14089.00,33800,20241216,-21.01,12000,20240805,122.50,30000,-11.00,20250102,20500,30.24,20250203,33800,-21.01,20241216,12000,122.50,20240805,3.65,N,052400,500,77 억,,401662,N,N,19,N,00,N 20250313,160526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27200,200,2,0.74,4149941400,153622,92.49,27000,27450,26550,35100,18900,27000,27013.94,2.80,0,-9411,28100,27550,26750,26200,25400,27825,26475,78,8100,500,19440,50,1,14563291,3961,13.98,1.93,12,1.05,1945.00,14089.00,33800,20241216,-19.53,12000,20240805,126.67,30000,-9.33,20250102,20500,32.68,20250203,33800,-19.53,20241216,12000,126.67,20240805,3.73,N,052400,500,77 억,,407507,N,N,19,N,00,N 20250313,150527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27350,350,2,1.30,3945598750,146120,87.97,27000,27450,26550,35100,18900,27000,27002.46,2.80,0,-8475,28100,27550,26750,26200,25400,27825,26475,78,8100,500,19440,50,1,14563291,3983,14.06,1.94,12,1.00,1945.00,14089.00,33800,20241216,-19.08,12000,20240805,127.92,30000,-8.83,20250102,20500,33.41,20250203,33800,-19.08,20241216,12000,127.92,20240805,3.73,N,052400,500,77 억,,407507,N,N,8,N,00,N 20250313,140526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27250,250,2,0.93,3540950675,131289,79.05,27000,27450,26550,35100,18900,27000,26970.63,2.80,0,-11229,28100,27550,26750,26200,25400,27825,26475,78,8100,500,19440,50,1,14563291,3968,14.01,1.93,12,0.90,1945.00,14089.00,33800,20241216,-19.38,12000,20240805,127.08,30000,-9.17,20250102,20500,32.93,20250203,33800,-19.38,20241216,12000,127.08,20240805,3.73,N,052400,500,77 억,,407507,N,N,8,N,00,N diff --git a/052420/price/prices-20250301.csv b/052420/price/prices-20250301.csv index 9d02e0c994da..49ba54a541f2 100644 --- a/052420/price/prices-20250301.csv +++ b/052420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1405,15,2,1.08,298906579,212755,57.97,1399,1417,1393,1807,973,1390,1404.95,4.81,0,35647,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1269,9.37,0.51,12,0.24,150.00,2762.00,2915,20240812,-51.80,1241,20241209,13.22,1589,-11.58,20250226,1374,2.26,20250310,2915,-51.80,20240812,1241,13.22,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1407,17,2,1.22,280405905,199611,54.39,1399,1417,1393,1807,973,1390,1404.78,4.81,0,38679,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1270,9.38,0.51,12,0.22,150.00,2762.00,2915,20240812,-51.73,1241,20241209,13.38,1589,-11.45,20250226,1374,2.40,20250310,2915,-51.73,20240812,1241,13.38,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,140529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,20,2,1.44,258969411,184357,50.24,1399,1417,1393,1807,973,1390,1404.73,4.81,0,34788,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1273,9.40,0.51,12,0.20,150.00,2762.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1374,2.62,20250310,2915,-51.63,20240812,1241,13.62,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,130529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1405,15,2,1.08,238174162,169583,46.21,1399,1417,1393,1807,973,1390,1404.49,4.81,0,41818,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1269,9.37,0.51,12,0.19,150.00,2762.00,2915,20240812,-51.80,1241,20241209,13.22,1589,-11.58,20250226,1374,2.26,20250310,2915,-51.80,20240812,1241,13.22,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,120531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,19,2,1.37,213873636,152243,41.48,1399,1417,1393,1807,973,1390,1404.84,4.81,0,39831,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1272,9.39,0.51,12,0.17,150.00,2762.00,2915,20240812,-51.66,1241,20241209,13.54,1589,-11.33,20250226,1374,2.55,20250310,2915,-51.66,20240812,1241,13.54,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,110529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1401,11,2,0.79,157115024,111712,30.44,1399,1417,1393,1807,973,1390,1406.46,4.81,0,32061,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1265,9.34,0.51,12,0.12,150.00,2762.00,2915,20240812,-51.94,1241,20241209,12.89,1589,-11.83,20250226,1374,1.97,20250310,2915,-51.94,20240812,1241,12.89,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,100530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,20,2,1.44,108417077,77019,20.99,1399,1417,1393,1807,973,1390,1407.71,4.81,0,33161,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1273,9.40,0.51,12,0.09,150.00,2762.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1374,2.62,20250310,2915,-51.63,20240812,1241,13.62,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N +20250314,090532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,13,2,0.94,15717712,11230,3.06,1399,1403,1396,1807,973,1390,1399.79,4.81,0,8159,1439,1414,1401,1376,1363,1408,1370,465,417,500,910,1,1,90289754,1267,9.35,0.51,12,0.01,150.00,2762.00,2915,20240812,-51.87,1241,20241209,13.05,1589,-11.71,20250226,1374,2.11,20250310,2915,-51.87,20240812,1241,13.05,20241209,4.54,N,052420,500,465 억,,4339565,N,N,0,N,00,N 20250313,160526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1390,-17,5,-1.21,510146818,363624,125.26,1408,1426,1388,1829,985,1407,1402.95,4.94,0,-186013,1442,1424,1412,1394,1382,1433,1403,465,422,500,920,1,1,90289754,1255,9.27,0.50,12,0.40,150.00,2762.00,2915,20240812,-52.32,1241,20241209,12.01,1589,-12.52,20250226,1374,1.16,20250310,2915,-52.32,20240812,1241,12.01,20241209,4.52,N,052420,500,465 억,,4460437,N,N,0,N,00,N 20250313,150527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1395,-12,5,-0.85,444912313,316709,109.10,1408,1426,1393,1829,985,1407,1404.80,4.94,0,-174109,1442,1424,1412,1394,1382,1433,1403,465,422,500,920,1,1,90289754,1260,9.30,0.51,12,0.35,150.00,2762.00,2915,20240812,-52.14,1241,20241209,12.41,1589,-12.21,20250226,1374,1.53,20250310,2915,-52.14,20240812,1241,12.41,20241209,4.52,N,052420,500,465 억,,4460437,N,N,0,N,00,N 20250313,140526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1398,-9,5,-0.64,364682014,259226,89.30,1408,1426,1397,1829,985,1407,1406.81,4.94,0,-134116,1442,1424,1412,1394,1382,1433,1403,465,422,500,920,1,1,90289754,1262,9.32,0.51,12,0.29,150.00,2762.00,2915,20240812,-52.04,1241,20241209,12.65,1589,-12.02,20250226,1374,1.75,20250310,2915,-52.04,20240812,1241,12.65,20241209,4.52,N,052420,500,465 억,,4460437,N,N,0,N,00,N diff --git a/052460/price/prices-20250301.csv b/052460/price/prices-20250301.csv index 435e9a071b7b..1241ed3cd46f 100644 --- a/052460/price/prices-20250301.csv +++ b/052460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,0,3,0.00,61890177,26938,41.80,2290,2335,2290,2975,1605,2290,2297.50,3.51,0,-382,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,335,7.34,0.74,12,0.18,312.00,3106.00,4040,20240304,-43.32,1911,20241209,19.83,3330,-31.23,20250109,1971,16.18,20250102,3920,-41.58,20240327,1911,19.83,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,15,2,0.66,55515882,24157,37.48,2290,2335,2290,2975,1605,2290,2298.13,3.51,0,148,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,337,7.39,0.74,12,0.17,312.00,3106.00,4040,20240304,-42.95,1911,20241209,20.62,3330,-30.78,20250109,1971,16.95,20250102,3920,-41.20,20240327,1911,20.62,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,140529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2307,17,2,0.74,48469113,21097,32.73,2290,2335,2290,2975,1605,2290,2297.44,3.51,0,543,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,337,7.39,0.74,12,0.14,312.00,3106.00,4040,20240304,-42.90,1911,20241209,20.72,3330,-30.72,20250109,1971,17.05,20250102,3920,-41.15,20240327,1911,20.72,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,130529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,20,2,0.87,48392917,21064,32.68,2290,2335,2290,2975,1605,2290,2297.42,3.51,0,575,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,337,7.40,0.74,12,0.14,312.00,3106.00,4040,20240304,-42.82,1911,20241209,20.88,3330,-30.63,20250109,1971,17.20,20250102,3920,-41.07,20240327,1911,20.88,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,15,2,0.66,45449697,19791,30.71,2290,2335,2290,2975,1605,2290,2296.48,3.51,0,1172,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,337,7.39,0.74,12,0.14,312.00,3106.00,4040,20240304,-42.95,1911,20241209,20.62,3330,-30.78,20250109,1971,16.95,20250102,3920,-41.20,20240327,1911,20.62,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,10,2,0.44,21244557,9246,14.35,2290,2335,2290,2975,1605,2290,2297.70,3.51,0,-368,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,336,7.37,0.74,12,0.06,312.00,3106.00,4040,20240304,-43.07,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,5,2,0.22,19039017,8285,12.85,2290,2335,2290,2975,1605,2290,2298.01,3.51,0,-302,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,335,7.36,0.74,12,0.06,312.00,3106.00,4040,20240304,-43.19,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3920,-41.45,20240327,1911,20.09,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N +20250314,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,40,2,1.75,4226205,1840,2.85,2290,2335,2290,2975,1605,2290,2296.85,3.51,0,-472,2360,2325,2305,2270,2250,2315,2260,73,685,500,1550,5,1,14607936,340,7.47,0.75,12,0.01,312.00,3106.00,4040,20240304,-42.33,1911,20241209,21.93,3330,-30.03,20250109,1971,18.21,20250102,3920,-40.56,20240327,1911,21.93,20241209,1.52,N,052460,500,73 억,,512560,N,N,0,N,00,N 20250313,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,5,2,0.22,148686950,64451,72.21,2310,2340,2285,2970,1600,2285,2306.98,3.54,0,-11895,2348,2316,2283,2251,2218,2332,2267,73,685,500,1550,5,1,14607936,335,7.34,0.74,12,0.44,312.00,3106.00,4040,20240304,-43.32,1911,20241209,19.83,3330,-31.23,20250109,1971,16.18,20250102,3920,-41.58,20240327,1911,19.83,20241209,1.48,N,052460,500,73 억,,516945,N,N,0,N,00,N 20250313,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,20,2,0.88,104141880,45067,50.49,2310,2340,2300,2970,1600,2285,2310.82,3.54,0,-11564,2348,2316,2283,2251,2218,2332,2267,73,685,500,1550,5,1,14607936,337,7.39,0.74,12,0.31,312.00,3106.00,4040,20240304,-42.95,1911,20241209,20.62,3330,-30.78,20250109,1971,16.95,20250102,3920,-41.20,20240327,1911,20.62,20241209,1.48,N,052460,500,73 억,,516945,N,N,0,N,00,N 20250313,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,40,2,1.75,75373595,32593,36.52,2310,2340,2300,2970,1600,2285,2312.57,3.54,0,-8497,2348,2316,2283,2251,2218,2332,2267,73,685,500,1550,5,1,14607936,340,7.45,0.75,12,0.22,312.00,3106.00,4040,20240304,-42.45,1911,20241209,21.66,3330,-30.18,20250109,1971,17.96,20250102,3920,-40.69,20240327,1911,21.66,20241209,1.48,N,052460,500,73 억,,516945,N,N,0,N,00,N diff --git a/052600/price/prices-20250301.csv b/052600/price/prices-20250301.csv index c8439bee66a3..3ccd739bcc85 100644 --- a/052600/price/prices-20250301.csv +++ b/052600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160530,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4125,20,2,0.49,50592885,12338,97.77,4105,4125,4085,5330,2875,4105,4100.57,3.45,0,-742,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,477,19.37,1.30,12,0.11,213.00,3167.00,5660,20241128,-27.12,3250,20240805,26.92,4770,-13.52,20250106,3995,3.25,20250310,5660,-27.12,20241128,3250,26.92,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,150533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4125,20,2,0.49,49677135,12116,96.01,4105,4125,4085,5330,2875,4105,4100.13,3.45,0,-566,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,477,19.37,1.30,12,0.10,213.00,3167.00,5660,20241128,-27.12,3250,20240805,26.92,4770,-13.52,20250106,3995,3.25,20250310,5660,-27.12,20241128,3250,26.92,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,140529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4110,5,2,0.12,45368160,11069,87.72,4105,4125,4085,5330,2875,4105,4098.67,3.45,0,-215,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,475,19.30,1.30,12,0.10,213.00,3167.00,5660,20241128,-27.39,3250,20240805,26.46,4770,-13.84,20250106,3995,2.88,20250310,5660,-27.39,20241128,3250,26.46,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,130529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4120,15,2,0.37,45339390,11062,87.66,4105,4125,4085,5330,2875,4105,4098.66,3.45,0,-208,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,476,19.34,1.30,12,0.10,213.00,3167.00,5660,20241128,-27.21,3250,20240805,26.77,4770,-13.63,20250106,3995,3.13,20250310,5660,-27.21,20241128,3250,26.77,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,120532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4100,-5,5,-0.12,44420710,10839,85.89,4105,4125,4085,5330,2875,4105,4098.23,3.45,0,-208,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,474,19.25,1.29,12,0.09,213.00,3167.00,5660,20241128,-27.56,3250,20240805,26.15,4770,-14.05,20250106,3995,2.63,20250310,5660,-27.56,20241128,3250,26.15,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,110529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4100,-5,5,-0.12,13675975,3335,26.43,4105,4125,4085,5330,2875,4105,4100.74,3.45,0,9,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,474,19.25,1.29,12,0.03,213.00,3167.00,5660,20241128,-27.56,3250,20240805,26.15,4770,-14.05,20250106,3995,2.63,20250310,5660,-27.56,20241128,3250,26.15,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,100531,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4095,-10,5,-0.24,5247495,1281,10.15,4105,4125,4085,5330,2875,4105,4096.41,3.45,0,217,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,474,19.23,1.29,12,0.01,213.00,3167.00,5660,20241128,-27.65,3250,20240805,26.00,4770,-14.15,20250106,3995,2.50,20250310,5660,-27.65,20241128,3250,26.00,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N +20250314,090532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4090,-15,5,-0.37,1391735,340,2.69,4105,4105,4085,5330,2875,4105,4093.34,3.45,0,169,4185,4145,4120,4080,4055,4137,4072,58,1225,500,2620,5,1,11563700,473,19.20,1.29,12,0.00,213.00,3167.00,5660,20241128,-27.74,3250,20240805,25.85,4770,-14.26,20250106,3995,2.38,20250310,5660,-27.74,20241128,3250,25.85,20240805,1.89,N,052600,500,57 억,,399432,N,N,0,N,00,N 20250313,160527,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4105,0,3,0.00,51709658,12548,103.10,4105,4160,4095,5330,2875,4105,4120.95,3.40,0,-4122,4178,4141,4098,4061,4018,4160,4080,58,1225,500,2620,5,1,11563700,475,19.27,1.30,12,0.11,213.00,3167.00,5660,20241128,-27.47,3250,20240805,26.31,4770,-13.94,20250106,3995,2.75,20250310,5660,-27.47,20241128,3250,26.31,20240805,1.92,N,052600,500,57 억,,392813,N,N,0,N,00,N 20250313,150527,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4105,0,3,0.00,49977248,12126,99.63,4105,4160,4095,5330,2875,4105,4121.49,3.40,0,-3891,4178,4141,4098,4061,4018,4160,4080,58,1225,500,2620,5,1,11563700,475,19.27,1.30,12,0.10,213.00,3167.00,5660,20241128,-27.47,3250,20240805,26.31,4770,-13.94,20250106,3995,2.75,20250310,5660,-27.47,20241128,3250,26.31,20240805,1.92,N,052600,500,57 억,,392813,N,N,0,N,00,N 20250313,140527,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4115,10,2,0.24,46663823,11319,93.00,4105,4160,4095,5330,2875,4105,4122.61,3.40,0,-3608,4178,4141,4098,4061,4018,4160,4080,58,1225,500,2620,5,1,11563700,476,19.32,1.30,12,0.10,213.00,3167.00,5660,20241128,-27.30,3250,20240805,26.62,4770,-13.73,20250106,3995,3.00,20250310,5660,-27.30,20241128,3250,26.62,20240805,1.92,N,052600,500,57 억,,392813,N,N,0,N,00,N diff --git a/052670/price/prices-20250301.csv b/052670/price/prices-20250301.csv index e10975293436..a323a59e6fc0 100644 --- a/052670/price/prices-20250301.csv +++ b/052670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160530,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,150533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,140530,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,130529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,120532,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,110530,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,100531,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250314,090533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240304,0.00,2080,20240304,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240314,2080,0.00,20240314,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250313,160527,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240229,0.00,2080,20240229,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240313,2080,0.00,20240313,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250313,150528,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240229,0.00,2080,20240229,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240313,2080,0.00,20240313,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250313,140527,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240229,0.00,2080,20240229,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240313,2080,0.00,20240313,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250301.csv b/052690/price/prices-20250301.csv index ec1de0c1dc15..c701360b2fb4 100644 --- a/052690/price/prices-20250301.csv +++ b/052690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,600,2,0.95,3379104000,52920,28.93,63800,64500,63200,82400,44400,63400,63852.84,9.75,0,1112,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24461,74.94,4.39,12,0.14,854.00,14589.00,98100,20240718,-34.76,49250,20241210,29.95,75900,-15.68,20250214,52900,20.98,20250102,98100,-34.76,20240718,49250,29.95,20241210,1.32,N,052690,200,76 억,,3727555,N,N,415,N,00,N +20250314,150534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,600,2,0.95,2887535600,45245,24.73,63800,64500,63200,82400,44400,63400,63820.06,9.75,0,-29,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24461,74.94,4.39,12,0.12,854.00,14589.00,98100,20240718,-34.76,49250,20241210,29.95,75900,-15.68,20250214,52900,20.98,20250102,98100,-34.76,20240718,49250,29.95,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,140530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,800,2,1.26,2631878600,41250,22.55,63800,64500,63200,82400,44400,63400,63803.19,9.75,0,471,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24537,75.18,4.40,12,0.11,854.00,14589.00,98100,20240718,-34.56,49250,20241210,30.36,75900,-15.42,20250214,52900,21.36,20250102,98100,-34.56,20240718,49250,30.36,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,130530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,800,2,1.26,2308382200,36201,19.79,63800,64500,63200,82400,44400,63400,63765.77,9.75,0,102,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24537,75.18,4.40,12,0.09,854.00,14589.00,98100,20240718,-34.56,49250,20241210,30.36,75900,-15.42,20250214,52900,21.36,20250102,98100,-34.56,20240718,49250,30.36,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,120533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64300,900,2,1.42,2086312400,32741,17.90,63800,64500,63200,82400,44400,63400,63721.78,9.75,0,-579,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24575,75.29,4.41,12,0.09,854.00,14589.00,98100,20240718,-34.45,49250,20241210,30.56,75900,-15.28,20250214,52900,21.55,20250102,98100,-34.45,20240718,49250,30.56,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,110530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,600,2,0.95,1737102150,27298,14.92,63800,64500,63200,82400,44400,63400,63634.84,9.75,0,-2251,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24461,74.94,4.39,12,0.07,854.00,14589.00,98100,20240718,-34.76,49250,20241210,29.95,75900,-15.68,20250214,52900,20.98,20250102,98100,-34.76,20240718,49250,29.95,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,100532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,100,2,0.16,772101300,12157,6.65,63800,63900,63200,82400,44400,63400,63510.91,9.75,0,-2161,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24270,74.36,4.35,12,0.03,854.00,14589.00,98100,20240718,-35.27,49250,20241210,28.93,75900,-16.34,20250214,52900,20.04,20250102,98100,-35.27,20240718,49250,28.93,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N +20250314,090533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-100,5,-0.16,193585600,3045,1.66,63800,63900,63300,82400,44400,63400,63575.31,9.75,0,-1661,65666,64532,63866,62732,62066,64200,62400,76,19000,200,45640,100,1,38220000,24193,74.12,4.34,12,0.01,854.00,14589.00,98100,20240718,-35.47,49250,20241210,28.53,75900,-16.60,20250214,52900,19.66,20250102,98100,-35.47,20240718,49250,28.53,20241210,1.32,N,052690,200,76 억,,3727555,N,N,2349,N,00,N 20250313,160527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,-400,5,-0.63,11637540400,182692,217.79,63500,65000,63200,82900,44700,63800,63700.36,9.67,0,15894,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24231,74.24,4.35,12,0.48,854.00,14589.00,98100,20240718,-35.37,49250,20241210,28.73,75900,-16.47,20250214,52900,19.85,20250102,98100,-35.37,20240718,49250,28.73,20241210,1.31,N,052690,200,76 억,,3694063,N,N,2343,N,00,N 20250313,150528,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,-200,5,-0.31,8391590100,131492,156.76,63500,65000,63200,82900,44700,63800,63818.26,9.67,0,13943,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24308,74.47,4.36,12,0.34,854.00,14589.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,52900,20.23,20250102,98100,-35.17,20240718,49250,29.14,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N 20250313,140527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,-400,5,-0.63,6604091300,103342,123.20,63500,65000,63300,82900,44700,63800,63905.20,9.67,0,9364,65866,64832,63866,62832,61866,65350,63350,76,19100,200,45930,100,1,38220000,24231,74.24,4.35,12,0.27,854.00,14589.00,98100,20240718,-35.37,49250,20241210,28.73,75900,-16.47,20250214,52900,19.85,20250102,98100,-35.37,20240718,49250,28.73,20241210,1.31,N,052690,200,76 억,,3694063,N,N,568,N,00,N diff --git a/052710/price/prices-20250301.csv b/052710/price/prices-20250301.csv index 44ec46624eae..4065b6d860ce 100644 --- a/052710/price/prices-20250301.csv +++ b/052710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,260,2,3.71,840684790,115805,52.46,6970,7420,6930,9110,4910,7010,7259.49,1.19,0,-4682,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1063,-7.23,0.64,12,0.79,-1005.00,11290.00,8570,20240507,-15.17,2840,20241210,155.99,7420,-2.02,20250314,3695,96.75,20250102,8570,-15.17,20240507,2840,155.99,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,310,2,4.42,829245400,114234,51.75,6970,7420,6930,9110,4910,7010,7259.18,1.19,0,-4670,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1070,-7.28,0.65,12,0.78,-1005.00,11290.00,8570,20240507,-14.59,2840,20241210,157.75,7420,-1.35,20250314,3695,98.11,20250102,8570,-14.59,20240507,2840,157.75,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,320,2,4.56,643136180,88771,40.22,6970,7420,6930,9110,4910,7010,7244.89,1.19,0,256,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1071,-7.29,0.65,12,0.61,-1005.00,11290.00,8570,20240507,-14.47,2840,20241210,158.10,7420,-1.21,20250314,3695,98.38,20250102,8570,-14.47,20240507,2840,158.10,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,390,2,5.56,523516420,72434,32.82,6970,7420,6930,9110,4910,7010,7227.50,1.19,0,2320,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1082,-7.36,0.66,12,0.50,-1005.00,11290.00,8570,20240507,-13.65,2840,20241210,160.56,7420,-0.27,20250314,3695,100.27,20250102,8570,-13.65,20240507,2840,160.56,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,270,2,3.85,308942225,43258,19.60,6970,7300,6930,9110,4910,7010,7141.85,1.19,0,-453,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1064,-7.24,0.64,12,0.30,-1005.00,11290.00,8570,20240507,-15.05,2840,20241210,156.34,7340,-0.82,20250313,3695,97.02,20250102,8570,-15.05,20240507,2840,156.34,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,200,2,2.85,219762105,30962,14.03,6970,7230,6930,9110,4910,7010,7097.80,1.19,0,-365,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1054,-7.17,0.64,12,0.21,-1005.00,11290.00,8570,20240507,-15.87,2840,20241210,153.87,7340,-1.77,20250313,3695,95.13,20250102,8570,-15.87,20240507,2840,153.87,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,190,2,2.71,179606430,25383,11.50,6970,7210,6930,9110,4910,7010,7075.86,1.19,0,-1853,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1052,-7.16,0.64,12,0.17,-1005.00,11290.00,8570,20240507,-15.99,2840,20241210,153.52,7340,-1.91,20250313,3695,94.86,20250102,8570,-15.99,20240507,2840,153.52,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N +20250314,090533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-10,5,-0.14,31156610,4448,2.02,6970,7050,6960,9110,4910,7010,7004.63,1.19,0,-2907,7536,7272,7076,6812,6616,7405,6945,73,2100,500,4900,10,1,14615109,1023,-6.97,0.62,12,0.03,-1005.00,11290.00,8570,20240507,-18.32,2840,20241210,146.48,7340,-4.63,20250313,3695,89.45,20250102,8570,-18.32,20240507,2840,146.48,20241210,0.32,N,052710,500,73 억,,174038,N,N,0,N,00,N 20250313,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,180,2,2.64,1582369015,220614,659.49,6890,7340,6880,8870,4790,6830,7172.61,0.91,0,28640,7110,6970,6840,6700,6570,6905,6635,73,2040,500,4780,10,1,14615109,1025,-6.98,0.62,12,1.51,-1005.00,11290.00,8590,20240229,-18.39,2840,20241210,146.83,7340,-4.50,20250313,3695,89.72,20250102,8570,-18.20,20240507,2840,146.83,20241210,0.32,N,052710,500,73 억,,133413,N,N,0,N,00,N 20250313,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,200,2,2.93,1555843475,216836,648.20,6890,7340,6880,8870,4790,6830,7175.21,0.91,0,28872,7110,6970,6840,6700,6570,6905,6635,73,2040,500,4780,10,1,14615109,1027,-7.00,0.62,12,1.48,-1005.00,11290.00,8590,20240229,-18.16,2840,20241210,147.54,7340,-4.22,20250313,3695,90.26,20250102,8570,-17.97,20240507,2840,147.54,20241210,0.32,N,052710,500,73 억,,133413,N,N,0,N,00,N 20250313,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,200,2,2.93,1455129185,202560,605.52,6890,7340,6880,8870,4790,6830,7183.69,0.91,0,31590,7110,6970,6840,6700,6570,6905,6635,73,2040,500,4780,10,1,14615109,1027,-7.00,0.62,12,1.39,-1005.00,11290.00,8590,20240229,-18.16,2840,20241210,147.54,7340,-4.22,20250313,3695,90.26,20250102,8570,-17.97,20240507,2840,147.54,20241210,0.32,N,052710,500,73 억,,133413,N,N,0,N,00,N diff --git a/052770/price/prices-20250301.csv b/052770/price/prices-20250301.csv index 064445cf6670..72fe8d358bd4 100644 --- a/052770/price/prices-20250301.csv +++ b/052770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1229,-25,5,-1.99,491549271,401193,89.67,1244,1330,1197,1630,878,1254,1225.22,0.14,0,36899,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,602,-10.78,4.44,12,0.82,-114.00,277.00,2450,20240312,-49.84,863,20241227,42.41,1665,-26.19,20250306,918,33.88,20250102,2320,-47.03,20240314,863,42.41,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,-28,5,-2.23,478634194,390668,87.31,1244,1330,1197,1630,878,1254,1225.17,0.14,0,38573,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,600,-10.75,4.43,12,0.80,-114.00,277.00,2450,20240312,-49.96,863,20241227,42.06,1665,-26.37,20250306,918,33.55,20250102,2320,-47.16,20240314,863,42.06,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1216,-38,5,-3.03,456228447,372327,83.21,1244,1330,1197,1630,878,1254,1225.34,0.14,0,36854,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,596,-10.67,4.39,12,0.76,-114.00,277.00,2450,20240312,-50.37,863,20241227,40.90,1665,-26.97,20250306,918,32.46,20250102,2320,-47.59,20240314,863,40.90,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1213,-41,5,-3.27,326497044,264752,59.17,1244,1330,1209,1630,878,1254,1233.22,0.14,0,14788,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,594,-10.64,4.38,12,0.54,-114.00,277.00,2450,20240312,-50.49,863,20241227,40.56,1665,-27.15,20250306,918,32.14,20250102,2320,-47.72,20240314,863,40.56,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-29,5,-2.31,244017883,196927,44.01,1244,1330,1215,1630,878,1254,1239.13,0.14,0,12124,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,600,-10.75,4.42,12,0.40,-114.00,277.00,2450,20240312,-50.00,863,20241227,41.95,1665,-26.43,20250306,918,33.44,20250102,2320,-47.20,20240314,863,41.95,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1240,-14,5,-1.12,166921535,133948,29.94,1244,1330,1229,1630,878,1254,1246.17,0.14,0,5333,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,607,-10.88,4.48,12,0.27,-114.00,277.00,2450,20240312,-49.39,863,20241227,43.68,1665,-25.53,20250306,918,35.08,20250102,2320,-46.55,20240314,863,43.68,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1238,-16,5,-1.28,82765253,66215,14.80,1244,1330,1238,1630,878,1254,1249.95,0.14,0,986,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,606,-10.86,4.47,12,0.14,-114.00,277.00,2450,20240312,-49.47,863,20241227,43.45,1665,-25.65,20250306,918,34.86,20250102,2320,-46.64,20240314,863,43.45,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N +20250314,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1244,-10,5,-0.80,23285242,18705,4.18,1244,1264,1244,1630,878,1254,1244.87,0.14,0,2746,1365,1309,1276,1220,1187,1293,1204,245,376,500,820,1,1,48979946,609,-10.91,4.49,12,0.04,-114.00,277.00,2450,20240312,-49.22,863,20241227,44.15,1665,-25.29,20250306,918,35.51,20250102,2320,-46.38,20240314,863,44.15,20241227,0.78,N,052770,500,244 억,,70518,N,N,0,N,00,N 20250313,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1254,-70,5,-5.29,575089896,446521,40.33,1325,1332,1243,1721,927,1324,1287.94,0.16,0,-14958,1692,1507,1405,1220,1118,1600,1313,245,397,500,870,1,1,48979946,614,-11.00,4.53,12,0.91,-114.00,277.00,2450,20240312,-48.82,863,20241227,45.31,1665,-24.68,20250306,918,36.60,20250102,2390,-47.53,20240313,863,45.31,20241227,0.84,N,052770,500,244 억,,76376,N,N,0,N,00,N 20250313,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1247,-77,5,-5.82,545605532,422902,38.20,1325,1332,1245,1721,927,1324,1290.15,0.16,0,-8602,1692,1507,1405,1220,1118,1600,1313,245,397,500,870,1,1,48979946,611,-10.94,4.50,12,0.86,-114.00,277.00,2450,20240312,-49.10,863,20241227,44.50,1665,-25.11,20250306,918,35.84,20250102,2390,-47.82,20240313,863,44.50,20241227,0.84,N,052770,500,244 억,,76376,N,N,0,N,00,N 20250313,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1253,-71,5,-5.36,472422665,364507,32.93,1325,1332,1252,1721,927,1324,1296.06,0.16,0,601,1692,1507,1405,1220,1118,1600,1313,245,397,500,870,1,1,48979946,614,-10.99,4.52,12,0.74,-114.00,277.00,2450,20240312,-48.86,863,20241227,45.19,1665,-24.74,20250306,918,36.49,20250102,2390,-47.57,20240313,863,45.19,20241227,0.84,N,052770,500,244 억,,76376,N,N,0,N,00,N diff --git a/052790/price/prices-20250301.csv b/052790/price/prices-20250301.csv index aa64b7fea2c7..677db3b7f686 100644 --- a/052790/price/prices-20250301.csv +++ b/052790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,130,2,1.95,48681530,7221,59.94,6680,6820,6660,8680,4680,6680,6741.66,48.67,0,2170,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,772,2.27,0.30,12,0.06,3004.00,22339.00,11280,20240319,-39.63,5660,20241113,20.32,8390,-18.83,20250221,6530,4.29,20250203,11280,-39.63,20240319,5660,20.32,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,80,2,1.20,46014990,6828,56.67,6680,6820,6660,8680,4680,6680,6739.16,48.67,0,2134,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,766,2.25,0.30,12,0.06,3004.00,22339.00,11280,20240319,-40.07,5660,20241113,19.43,8390,-19.43,20250221,6530,3.52,20250203,11280,-40.07,20240319,5660,19.43,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,110,2,1.65,42588320,6322,52.47,6680,6820,6660,8680,4680,6680,6736.53,48.67,0,2191,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,769,2.26,0.30,12,0.06,3004.00,22339.00,11280,20240319,-39.80,5660,20241113,19.96,8390,-19.07,20250221,6530,3.98,20250203,11280,-39.80,20240319,5660,19.96,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,130531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,80,2,1.20,34123860,5076,42.13,6680,6780,6660,8680,4680,6680,6722.59,48.67,0,2043,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,766,2.25,0.30,12,0.04,3004.00,22339.00,11280,20240319,-40.07,5660,20241113,19.43,8390,-19.43,20250221,6530,3.52,20250203,11280,-40.07,20240319,5660,19.43,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,60,2,0.90,31764610,4727,39.23,6680,6770,6660,8680,4680,6680,6719.82,48.67,0,1892,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,764,2.24,0.30,12,0.04,3004.00,22339.00,11280,20240319,-40.25,5660,20241113,19.08,8390,-19.67,20250221,6530,3.22,20250203,11280,-40.25,20240319,5660,19.08,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,110531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,60,2,0.90,30382720,4522,37.53,6680,6770,6660,8680,4680,6680,6718.87,48.67,0,1832,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,764,2.24,0.30,12,0.04,3004.00,22339.00,11280,20240319,-40.25,5660,20241113,19.08,8390,-19.67,20250221,6530,3.22,20250203,11280,-40.25,20240319,5660,19.08,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,30,2,0.45,26498650,3947,32.76,6680,6770,6660,8680,4680,6680,6713.62,48.67,0,2197,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,760,2.23,0.30,12,0.03,3004.00,22339.00,11280,20240319,-40.51,5660,20241113,18.55,8390,-20.02,20250221,6530,2.76,20250203,11280,-40.51,20240319,5660,18.55,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N +20250314,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,40,2,0.60,474670,71,0.59,6680,6720,6660,8680,4680,6680,6685.49,48.67,0,39,6946,6812,6746,6612,6546,6780,6580,57,2000,500,4800,10,1,11330638,761,2.24,0.30,12,0.00,3004.00,22339.00,11280,20240319,-40.43,5660,20241113,18.73,8390,-19.90,20250221,6530,2.91,20250203,11280,-40.43,20240319,5660,18.73,20241113,1.47,N,052790,500,56 억,,5514495,N,N,0,N,00,N 20250313,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-30,5,-0.45,81135190,12048,203.79,6740,6880,6680,8720,4700,6710,6734.33,48.67,0,-1710,6870,6790,6720,6640,6570,6830,6680,57,2010,500,4830,10,1,11330638,757,2.22,0.30,12,0.11,3004.00,22339.00,11280,20240319,-40.78,5660,20241113,18.02,8390,-20.38,20250221,6530,2.30,20250203,11280,-40.78,20240319,5660,18.02,20241113,1.46,N,052790,500,56 억,,5514784,N,N,0,N,00,N 20250313,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-20,5,-0.30,76696050,11384,192.56,6740,6880,6680,8720,4700,6710,6737.18,48.67,0,-1533,6870,6790,6720,6640,6570,6830,6680,57,2010,500,4830,10,1,11330638,758,2.23,0.30,12,0.10,3004.00,22339.00,11280,20240319,-40.69,5660,20241113,18.20,8390,-20.26,20250221,6530,2.45,20250203,11280,-40.69,20240319,5660,18.20,20241113,1.46,N,052790,500,56 억,,5514784,N,N,0,N,00,N 20250313,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-10,5,-0.15,72132410,10703,181.04,6740,6880,6680,8720,4700,6710,6739.46,48.67,0,-1200,6870,6790,6720,6640,6570,6830,6680,57,2010,500,4830,10,1,11330638,759,2.23,0.30,12,0.09,3004.00,22339.00,11280,20240319,-40.60,5660,20241113,18.37,8390,-20.14,20250221,6530,2.60,20250203,11280,-40.60,20240319,5660,18.37,20241113,1.46,N,052790,500,56 억,,5514784,N,N,0,N,00,N diff --git a/052860/price/prices-20250301.csv b/052860/price/prices-20250301.csv index bacae8b334a3..32e57e53c395 100644 --- a/052860/price/prices-20250301.csv +++ b/052860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,0,3,0.00,11414820,5293,31.97,2125,2240,2115,2795,1505,2150,2156.59,1.76,0,-1464,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,384,-126.47,0.79,12,0.03,-17.00,2725.00,3285,20240429,-34.55,1400,20241113,53.57,2390,-10.04,20250307,1625,32.31,20250203,3285,-34.55,20240429,1400,53.57,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,5,2,0.23,5509165,2542,15.35,2125,2240,2115,2795,1505,2150,2167.26,1.76,0,-1163,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,385,-126.76,0.79,12,0.01,-17.00,2725.00,3285,20240429,-34.40,1400,20241113,53.93,2390,-9.83,20250307,1625,32.62,20250203,3285,-34.40,20240429,1400,53.93,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,35,2,1.63,4557995,2099,12.68,2125,2240,2115,2795,1505,2150,2171.51,1.76,0,-1147,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,390,-128.53,0.80,12,0.01,-17.00,2725.00,3285,20240429,-33.49,1400,20241113,56.07,2390,-8.58,20250307,1625,34.46,20250203,3285,-33.49,20240429,1400,56.07,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,130531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,10,2,0.47,4555810,2098,12.67,2125,2240,2115,2795,1505,2150,2171.50,1.76,0,-1146,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,386,-127.06,0.79,12,0.01,-17.00,2725.00,3285,20240429,-34.25,1400,20241113,54.29,2390,-9.62,20250307,1625,32.92,20250203,3285,-34.25,20240429,1400,54.29,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,120534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,10,2,0.47,3222880,1485,8.97,2125,2240,2115,2795,1505,2150,2170.29,1.76,0,-771,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,386,-127.06,0.79,12,0.01,-17.00,2725.00,3285,20240429,-34.25,1400,20241113,54.29,2390,-9.62,20250307,1625,32.92,20250203,3285,-34.25,20240429,1400,54.29,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,45,2,2.09,2377725,1096,6.62,2125,2240,2115,2795,1505,2150,2169.46,1.76,0,-721,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,392,-129.12,0.81,12,0.01,-17.00,2725.00,3285,20240429,-33.18,1400,20241113,56.79,2390,-8.16,20250307,1625,35.08,20250203,3285,-33.18,20240429,1400,56.79,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,10,2,0.47,1591930,735,4.44,2125,2240,2115,2795,1505,2150,2165.89,1.76,0,-509,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,386,-127.06,0.79,12,0.00,-17.00,2725.00,3285,20240429,-34.25,1400,20241113,54.29,2390,-9.62,20250307,1625,32.92,20250203,3285,-34.25,20240429,1400,54.29,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N +20250314,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-5,5,-0.23,223765,105,0.63,2125,2145,2125,2795,1505,2150,2131.10,1.76,0,-105,2340,2245,2155,2060,1970,2200,2015,89,645,500,1290,5,1,17862854,383,-126.18,0.79,12,0.00,-17.00,2725.00,3285,20240429,-34.70,1400,20241113,53.21,2390,-10.25,20250307,1625,32.00,20250203,3285,-34.70,20240429,1400,53.21,20241113,0.24,N,052860,500,89 억,,313830,N,N,0,N,00,N 20250313,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-50,5,-2.27,35331765,16558,43.05,2200,2250,2065,2860,1540,2200,2133.82,1.68,0,-3897,2323,2261,2183,2121,2043,2292,2152,89,660,500,1320,5,1,17862854,384,-126.47,0.79,12,0.09,-17.00,2725.00,3285,20240429,-34.55,1400,20241113,53.57,2390,-10.04,20250307,1625,32.31,20250203,3285,-34.55,20240429,1400,53.57,20241113,0.24,N,052860,500,89 억,,300227,N,N,0,N,00,N 20250313,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-50,5,-2.27,32437940,15210,39.54,2200,2250,2065,2860,1540,2200,2132.67,1.68,0,-3544,2323,2261,2183,2121,2043,2292,2152,89,660,500,1320,5,1,17862854,384,-126.47,0.79,12,0.09,-17.00,2725.00,3285,20240429,-34.55,1400,20241113,53.57,2390,-10.04,20250307,1625,32.31,20250203,3285,-34.55,20240429,1400,53.57,20241113,0.24,N,052860,500,89 억,,300227,N,N,0,N,00,N 20250313,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-75,5,-3.41,27631695,12950,33.67,2200,2250,2065,2860,1540,2200,2133.72,1.68,0,-2104,2323,2261,2183,2121,2043,2292,2152,89,660,500,1320,5,1,17862854,380,-125.00,0.78,12,0.07,-17.00,2725.00,3285,20240429,-35.31,1400,20241113,51.79,2390,-11.09,20250307,1625,30.77,20250203,3285,-35.31,20240429,1400,51.79,20241113,0.24,N,052860,500,89 억,,300227,N,N,0,N,00,N diff --git a/052900/price/prices-20250301.csv b/052900/price/prices-20250301.csv index e0cdb7361865..12d54e3a72f1 100644 --- a/052900/price/prices-20250301.csv +++ b/052900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,9,2,0.94,95488324,98569,122.43,963,975,957,1244,670,957,968.78,1.52,0,50199,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,532,12.07,0.45,12,0.18,80.00,2165.00,1700,20240402,-43.18,783,20241209,23.37,1125,-14.13,20250221,864,11.81,20250102,1700,-43.18,20240402,783,23.37,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,14,2,1.46,91948220,94907,117.88,963,975,957,1244,670,957,968.82,1.52,0,50762,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,535,12.14,0.45,12,0.17,80.00,2165.00,1700,20240402,-42.88,783,20241209,24.01,1125,-13.69,20250221,864,12.38,20250102,1700,-42.88,20240402,783,24.01,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,16,2,1.67,74135926,76517,95.04,963,975,957,1244,670,957,968.88,1.52,0,42980,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,536,12.16,0.45,12,0.14,80.00,2165.00,1700,20240402,-42.76,783,20241209,24.27,1125,-13.51,20250221,864,12.62,20250102,1700,-42.76,20240402,783,24.27,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,130531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,17,2,1.78,66446553,68579,85.18,963,975,957,1244,670,957,968.91,1.52,0,41928,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,537,12.18,0.45,12,0.12,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,17,2,1.78,63589023,65643,81.53,963,975,957,1244,670,957,968.71,1.52,0,40758,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,537,12.18,0.45,12,0.12,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,15,2,1.57,56543574,58400,72.54,963,974,957,1244,670,957,968.21,1.52,0,34864,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,536,12.15,0.45,12,0.11,80.00,2165.00,1700,20240402,-42.82,783,20241209,24.14,1125,-13.60,20250221,864,12.50,20250102,1700,-42.82,20240402,783,24.14,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,12,2,1.25,35569627,36779,45.68,963,973,957,1244,670,957,967.12,1.52,0,19085,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,534,12.11,0.45,12,0.07,80.00,2165.00,1700,20240402,-43.00,783,20241209,23.75,1125,-13.87,20250221,864,12.15,20250102,1700,-43.00,20240402,783,23.75,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N +20250314,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,6,2,0.63,81855,85,0.11,963,963,963,1244,670,957,963.00,1.52,0,-12,989,972,961,944,933,967,939,276,287,500,660,1,1,55107517,531,12.04,0.44,12,0.00,80.00,2165.00,1700,20240402,-43.35,783,20241209,22.99,1125,-14.40,20250221,864,11.46,20250102,1700,-43.35,20240402,783,22.99,20241209,2.23,N,052900,500,275 억,,835449,N,N,0,N,00,N 20250313,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-12,5,-1.24,75803886,78552,261.96,974,978,950,1259,679,969,965.03,1.52,0,-15964,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,527,11.96,0.44,12,0.14,80.00,2165.00,1700,20240402,-43.71,783,20241209,22.22,1125,-14.93,20250221,864,10.76,20250102,1700,-43.71,20240402,783,22.22,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N 20250313,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-8,5,-0.83,70828968,73351,244.62,974,978,960,1259,679,969,965.62,1.52,0,-15167,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,530,12.01,0.44,12,0.13,80.00,2165.00,1700,20240402,-43.47,783,20241209,22.73,1125,-14.58,20250221,864,11.23,20250102,1700,-43.47,20240402,783,22.73,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N 20250313,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-8,5,-0.83,52246803,54016,180.14,974,978,960,1259,679,969,967.25,1.52,0,-10068,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,530,12.01,0.44,12,0.10,80.00,2165.00,1700,20240402,-43.47,783,20241209,22.73,1125,-14.58,20250221,864,11.23,20250102,1700,-43.47,20240402,783,22.73,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N diff --git a/052960/price/prices-20250301.csv b/052960/price/prices-20250301.csv index ca18731af9a9..be9cc195b8f5 100644 --- a/052960/price/prices-20250301.csv +++ b/052960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160532,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,150536,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,140532,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,130531,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,120534,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,110531,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,100533,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250314,090535,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250313,160529,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250313,150530,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250313,140529,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250301.csv b/053030/price/prices-20250301.csv index e8cc2a58da1f..da647a88488b 100644 --- a/053030/price/prices-20250301.csv +++ b/053030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,980,2,6.34,9492073095,587397,165.69,15550,16440,15410,20050,10830,15460,16159.17,5.51,0,-35362,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5373,111.84,2.73,12,1.80,147.00,6020.00,27300,20240924,-39.78,10650,20240306,54.37,23250,-29.29,20250204,15130,8.66,20250310,27300,-39.78,20240924,12100,35.87,20240411,7.59,N,053030,500,163 억,,1802470,N,N,1063,N,00,N +20250314,150536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,910,2,5.89,8721923985,540514,152.46,15550,16400,15410,20050,10830,15460,16136.38,5.51,0,-30912,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5350,111.36,2.72,12,1.65,147.00,6020.00,27300,20240924,-40.04,10650,20240306,53.71,23250,-29.59,20250204,15130,8.20,20250310,27300,-40.04,20240924,12100,35.29,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,140532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16340,880,2,5.69,7417062250,460725,129.96,15550,16390,15410,20050,10830,15460,16098.71,5.51,0,-7879,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5341,111.16,2.71,12,1.41,147.00,6020.00,27300,20240924,-40.15,10650,20240306,53.43,23250,-29.72,20250204,15130,8.00,20250310,27300,-40.15,20240924,12100,35.04,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,130532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,720,2,4.66,6189041350,385280,108.68,15550,16390,15410,20050,10830,15460,16063.79,5.51,0,-8400,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5288,110.07,2.69,12,1.18,147.00,6020.00,27300,20240924,-40.73,10650,20240306,51.92,23250,-30.41,20250204,15130,6.94,20250310,27300,-40.73,20240924,12100,33.72,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,120535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,740,2,4.79,5721954070,356414,100.53,15550,16390,15410,20050,10830,15460,16054.28,5.51,0,199,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5295,110.20,2.69,12,1.09,147.00,6020.00,27300,20240924,-40.66,10650,20240306,52.11,23250,-30.32,20250204,15130,7.07,20250310,27300,-40.66,20240924,12100,33.88,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,110532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,740,2,4.79,4754863925,296814,83.72,15550,16390,15410,20050,10830,15460,16019.72,5.51,0,30915,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5295,110.20,2.69,12,0.91,147.00,6020.00,27300,20240924,-40.66,10650,20240306,52.11,23250,-30.32,20250204,15130,7.07,20250310,27300,-40.66,20240924,12100,33.88,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,100534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,800,2,5.17,3519163565,220452,62.18,15550,16390,15410,20050,10830,15460,15963.46,5.51,0,44143,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5314,110.61,2.70,12,0.67,147.00,6020.00,27300,20240924,-40.44,10650,20240306,52.68,23250,-30.06,20250204,15130,7.47,20250310,27300,-40.44,20240924,12100,34.38,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N +20250314,090535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,40,2,0.26,201024470,12962,3.66,15550,15550,15410,20050,10830,15460,15508.85,5.51,0,-6478,15906,15682,15476,15252,15046,15795,15365,163,4590,500,9580,10,1,32684188,5066,105.44,2.57,12,0.04,147.00,6020.00,27300,20240924,-43.22,10650,20240306,45.54,23250,-33.33,20250204,15130,2.45,20250310,27300,-43.22,20240924,12100,28.10,20240411,7.59,N,053030,500,163 억,,1802470,N,N,8,N,00,N 20250313,160529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,190,2,1.24,5404758900,348517,89.71,15270,15700,15270,19850,10690,15270,15508.03,5.48,0,7291,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5053,105.17,2.57,12,1.07,147.00,6020.00,27300,20240924,-43.37,10650,20240306,45.16,23250,-33.51,20250204,15130,2.18,20250310,27300,-43.37,20240924,12100,27.77,20240411,7.60,N,053030,500,163 억,,1792069,N,N,8,N,00,N 20250313,150530,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,270,2,1.77,5041102920,325026,83.67,15270,15700,15270,19850,10690,15270,15509.92,5.48,0,10746,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5079,105.71,2.58,12,0.99,147.00,6020.00,27300,20240924,-43.08,10650,20240306,45.92,23250,-33.16,20250204,15130,2.71,20250310,27300,-43.08,20240924,12100,28.43,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N 20250313,140529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,330,2,2.16,4647595010,299744,77.16,15270,15700,15270,19850,10690,15270,15505.29,5.48,0,8698,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5099,106.12,2.59,12,0.92,147.00,6020.00,27300,20240924,-42.86,10650,20240306,46.48,23250,-32.90,20250204,15130,3.11,20250310,27300,-42.86,20240924,12100,28.93,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N diff --git a/053050/price/prices-20250301.csv b/053050/price/prices-20250301.csv index 84a18b9cd5d7..2c68d6c3e4b5 100644 --- a/053050/price/prices-20250301.csv +++ b/053050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,-5,5,-0.17,270248356,92167,59.20,2925,2955,2920,3800,2050,2925,2932.32,0.94,0,-6066,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,876,15.70,0.95,12,0.31,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,150536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2935,10,2,0.34,235782121,80368,51.62,2925,2955,2920,3800,2050,2925,2933.81,0.94,0,-5753,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,880,15.78,0.95,12,0.27,186.00,3088.00,5480,20240604,-46.44,2890,20241209,1.56,3535,-16.97,20250113,2900,1.21,20250304,5480,-46.44,20240604,2890,1.56,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,140532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,20,2,0.68,133308011,45365,29.14,2925,2955,2925,3800,2050,2925,2938.66,0.94,0,-5397,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,883,15.83,0.95,12,0.15,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,130532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2930,5,2,0.17,118689636,40382,25.94,2925,2955,2925,3800,2050,2925,2939.28,0.94,0,-4305,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,879,15.75,0.95,12,0.13,186.00,3088.00,5480,20240604,-46.53,2890,20241209,1.38,3535,-17.11,20250113,2900,1.03,20250304,5480,-46.53,20240604,2890,1.38,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,120535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,15,2,0.51,87859255,29872,19.19,2925,2955,2925,3800,2050,2925,2941.36,0.94,0,-4555,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,882,15.81,0.95,12,0.10,186.00,3088.00,5480,20240604,-46.35,2890,20241209,1.73,3535,-16.83,20250113,2900,1.38,20250304,5480,-46.35,20240604,2890,1.73,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,110532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,20,2,0.68,76469540,26002,16.70,2925,2955,2925,3800,2050,2925,2941.10,0.94,0,-4028,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,883,15.83,0.95,12,0.09,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,100534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,20,2,0.68,50734605,17244,11.08,2925,2955,2925,3800,2050,2925,2942.46,0.94,0,-4027,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,883,15.83,0.95,12,0.06,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N +20250314,090535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,20,2,0.68,15951490,5426,3.49,2925,2950,2925,3800,2050,2925,2940.69,0.94,0,-2716,3001,2962,2936,2897,2871,2957,2892,153,875,500,1930,5,1,29987597,883,15.83,0.95,12,0.02,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.58,N,053050,500,153 억,,280652,N,N,0,N,00,N 20250313,160530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,-20,5,-0.68,445350065,151272,104.96,2925,2975,2910,3825,2065,2945,2944.10,0.79,0,22433,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,877,15.73,0.95,12,0.50,186.00,3088.00,5480,20240604,-46.62,2890,20241209,1.21,3535,-17.26,20250113,2900,0.86,20250304,5480,-46.62,20240604,2890,1.21,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N 20250313,150530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,-5,5,-0.17,430885635,146334,101.53,2925,2975,2910,3825,2065,2945,2944.54,0.79,0,22866,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,882,15.81,0.95,12,0.49,186.00,3088.00,5480,20240604,-46.35,2890,20241209,1.73,3535,-16.83,20250113,2900,1.38,20250304,5480,-46.35,20240604,2890,1.73,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N 20250313,140530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,0,3,0.00,383020400,130042,90.23,2925,2975,2910,3825,2065,2945,2945.36,0.79,0,24851,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,883,15.83,0.95,12,0.43,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N diff --git a/053060/price/prices-20250301.csv b/053060/price/prices-20250301.csv index 020697f363a8..2d4079d0b800 100644 --- a/053060/price/prices-20250301.csv +++ b/053060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,2,2,0.20,10788712,10634,36.58,1015,1017,1010,1319,711,1015,1014.55,0.25,0,-1142,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,180,1.83,0.48,12,0.06,555.00,2120.00,1800,20240304,-43.50,865,20241209,17.57,1092,-6.87,20250102,962,5.72,20250312,1688,-39.75,20240314,865,17.57,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,150536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,0,3,0.00,9740185,9603,33.03,1015,1015,1010,1319,711,1015,1014.29,0.25,0,-630,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.05,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1688,-39.87,20240314,865,17.34,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,140532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,-5,5,-0.49,9516944,9383,32.27,1015,1015,1010,1319,711,1015,1014.28,0.25,0,-630,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,178,1.82,0.48,12,0.05,555.00,2120.00,1800,20240304,-43.89,865,20241209,16.76,1092,-7.51,20250102,962,4.99,20250312,1688,-40.17,20240314,865,16.76,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,130532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,0,3,0.00,7976270,7864,27.05,1015,1015,1010,1319,711,1015,1014.28,0.25,0,-630,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.04,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1688,-39.87,20240314,865,17.34,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,120535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,0,3,0.00,7744850,7636,26.26,1015,1015,1010,1319,711,1015,1014.25,0.25,0,-630,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.04,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1688,-39.87,20240314,865,17.34,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,110532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,0,3,0.00,4944989,4876,16.77,1015,1015,1010,1319,711,1015,1014.15,0.25,0,-630,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.03,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1688,-39.87,20240314,865,17.34,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,100534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,-1,5,-0.10,2103662,2074,7.13,1015,1015,1010,1319,711,1015,1014.30,0.25,0,-333,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.01,555.00,2120.00,1800,20240304,-43.67,865,20241209,17.23,1092,-7.14,20250102,962,5.41,20250312,1688,-39.93,20240314,865,17.23,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N +20250314,090535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,0,3,0.00,770385,759,2.61,1015,1015,1015,1319,711,1015,1015.00,0.25,0,-113,1031,1022,1016,1007,1001,1020,1005,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.00,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1688,-39.87,20240314,865,17.34,20241209,0.00,N,053060,500,88 억,,43754,N,N,0,N,00,N 20250313,160530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-1,5,-0.10,29537416,29073,85.65,1016,1025,1010,1320,712,1016,1015.97,0.18,0,1246,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.16,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1718,-40.92,20240313,865,17.34,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N 20250313,150530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-4,5,-0.39,28075764,27630,81.40,1016,1025,1012,1320,712,1016,1016.13,0.18,0,1782,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.82,0.48,12,0.16,555.00,2120.00,1800,20240304,-43.78,865,20241209,16.99,1092,-7.33,20250102,962,5.20,20250312,1718,-41.09,20240313,865,16.99,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N 20250313,140530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-1,5,-0.10,23996217,23599,69.53,1016,1025,1015,1320,712,1016,1016.83,0.18,0,1786,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.13,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1718,-40.92,20240313,865,17.34,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N diff --git a/053080/price/prices-20250301.csv b/053080/price/prices-20250301.csv index 995e1af661b7..bc93048bd4aa 100644 --- a/053080/price/prices-20250301.csv +++ b/053080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,160,2,1.22,780811040,58788,82.42,13010,13400,13010,17080,9200,13140,13281.81,1.39,0,4160,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1729,15.32,1.02,12,0.45,868.00,13035.00,24450,20240411,-45.60,10670,20241209,24.65,15600,-14.74,20250224,12330,7.87,20250102,24450,-45.60,20240411,10670,24.65,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,150537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,150,2,1.14,727469480,54773,76.79,13010,13400,13010,17080,9200,13140,13281.54,1.39,0,4868,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1728,15.31,1.02,12,0.42,868.00,13035.00,24450,20240411,-45.64,10670,20241209,24.55,15600,-14.81,20250224,12330,7.79,20250102,24450,-45.64,20240411,10670,24.55,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,140533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13320,180,2,1.37,603637170,45477,63.75,13010,13400,13010,17080,9200,13140,13273.46,1.39,0,3512,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1732,15.35,1.02,12,0.35,868.00,13035.00,24450,20240411,-45.52,10670,20241209,24.84,15600,-14.62,20250224,12330,8.03,20250102,24450,-45.52,20240411,10670,24.84,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,130533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13250,110,2,0.84,556623700,41936,58.79,13010,13400,13010,17080,9200,13140,13273.17,1.39,0,1564,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1722,15.26,1.02,12,0.32,868.00,13035.00,24450,20240411,-45.81,10670,20241209,24.18,15600,-15.06,20250224,12330,7.46,20250102,24450,-45.81,20240411,10670,24.18,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,120535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13310,170,2,1.29,461875980,34814,48.81,13010,13400,13010,17080,9200,13140,13266.96,1.39,0,195,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1730,15.33,1.02,12,0.27,868.00,13035.00,24450,20240411,-45.56,10670,20241209,24.74,15600,-14.68,20250224,12330,7.95,20250102,24450,-45.56,20240411,10670,24.74,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,110533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13270,130,2,0.99,384528370,28975,40.62,13010,13400,13010,17080,9200,13140,13271.04,1.39,0,-1152,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1725,15.29,1.02,12,0.22,868.00,13035.00,24450,20240411,-45.73,10670,20241209,24.37,15600,-14.94,20250224,12330,7.62,20250102,24450,-45.73,20240411,10670,24.37,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,100535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,160,2,1.22,288839680,21759,30.50,13010,13400,13010,17080,9200,13140,13274.50,1.39,0,-2363,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1729,15.32,1.02,12,0.17,868.00,13035.00,24450,20240411,-45.60,10670,20241209,24.65,15600,-14.74,20250224,12330,7.87,20250102,24450,-45.60,20240411,10670,24.65,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N +20250314,090536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13200,60,2,0.46,43037860,3279,4.60,13010,13200,13010,17080,9200,13140,13125.30,1.39,0,2344,13586,13362,13216,12992,12846,13290,12920,65,3940,500,9460,10,1,12999807,1716,15.21,1.01,12,0.03,868.00,13035.00,24450,20240411,-46.01,10670,20241209,23.71,15600,-15.38,20250224,12330,7.06,20250102,24450,-46.01,20240411,10670,23.71,20241209,5.04,N,053080,500,64 억,,180253,N,N,0,N,00,N 20250313,160530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13140,-60,5,-0.45,942291590,71051,142.56,13380,13440,13070,17160,9240,13200,13262.19,1.34,0,-1047,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1708,15.14,1.01,12,0.55,868.00,13035.00,24450,20240411,-46.26,10670,20241209,23.15,15600,-15.77,20250224,12330,6.57,20250102,24450,-46.26,20240411,10670,23.15,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N 20250313,150531,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,-110,5,-0.83,889027920,66983,134.40,13380,13440,13090,17160,9240,13200,13272.44,1.34,0,71,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1702,15.08,1.00,12,0.52,868.00,13035.00,24450,20240411,-46.46,10670,20241209,22.68,15600,-16.09,20250224,12330,6.16,20250102,24450,-46.46,20240411,10670,22.68,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N 20250313,140530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13120,-80,5,-0.61,786282410,59145,118.67,13380,13440,13100,17160,9240,13200,13294.15,1.34,0,2292,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1706,15.12,1.01,12,0.45,868.00,13035.00,24450,20240411,-46.34,10670,20241209,22.96,15600,-15.90,20250224,12330,6.41,20250102,24450,-46.34,20240411,10670,22.96,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N diff --git a/053160/price/prices-20250301.csv b/053160/price/prices-20250301.csv index b9d4e32ec3ee..cbef278c1f87 100644 --- a/053160/price/prices-20250301.csv +++ b/053160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,270,2,2.35,723289080,61453,140.70,11360,11980,11360,14910,8030,11470,11769.80,1.33,0,17099,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,704,96.23,1.14,12,1.02,122.00,10275.00,22800,20241211,-48.51,7740,20240827,51.68,15380,-23.67,20250102,10690,9.82,20250310,22800,-48.51,20241211,7740,51.68,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,330,2,2.88,702676120,59699,136.68,11360,11980,11360,14910,8030,11470,11770.32,1.33,0,17669,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,708,96.72,1.15,12,0.99,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,10690,10.38,20250310,22800,-48.25,20241211,7740,52.45,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,290,2,2.53,447814360,38100,87.23,11360,11980,11360,14910,8030,11470,11753.66,1.33,0,12797,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,706,96.39,1.14,12,0.63,122.00,10275.00,22800,20241211,-48.42,7740,20240827,51.94,15380,-23.54,20250102,10690,10.01,20250310,22800,-48.42,20241211,7740,51.94,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,330,2,2.88,409393000,34845,79.78,11360,11980,11360,14910,8030,11470,11748.97,1.33,0,11590,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,708,96.72,1.15,12,0.58,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,10690,10.38,20250310,22800,-48.25,20241211,7740,52.45,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,350,2,3.05,347880760,29642,67.86,11360,11980,11360,14910,8030,11470,11736.08,1.33,0,9964,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,709,96.89,1.15,12,0.49,122.00,10275.00,22800,20241211,-48.16,7740,20240827,52.71,15380,-23.15,20250102,10690,10.57,20250310,22800,-48.16,20241211,7740,52.71,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,160,2,1.39,181368335,15536,35.57,11360,11830,11360,14910,8030,11470,11674.07,1.33,0,6348,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,698,95.33,1.13,12,0.26,122.00,10275.00,22800,20241211,-48.99,7740,20240827,50.26,15380,-24.38,20250102,10690,8.79,20250310,22800,-48.99,20241211,7740,50.26,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,220,2,1.92,119801105,10275,23.52,11360,11830,11360,14910,8030,11470,11659.47,1.33,0,5021,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,701,95.82,1.14,12,0.17,122.00,10275.00,22800,20241211,-48.73,7740,20240827,51.03,15380,-23.99,20250102,10690,9.35,20250310,22800,-48.73,20241211,7740,51.03,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N +20250314,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,-10,5,-0.09,7589580,668,1.53,11360,11460,11360,14910,8030,11470,11361.65,1.33,0,118,11963,11716,11433,11186,10903,11840,11310,30,3440,500,6880,10,1,6000000,688,93.93,1.12,12,0.01,122.00,10275.00,22800,20241211,-49.74,7740,20240827,48.06,15380,-25.49,20250102,10690,7.20,20250310,22800,-49.74,20241211,7740,48.06,20240827,6.00,N,053160,500,30 억,,79842,N,N,0,N,00,N 20250313,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-70,5,-0.61,492001245,42838,209.88,11430,11680,11150,15000,8080,11540,11485.16,1.21,0,7235,11966,11752,11536,11322,11106,11860,11430,30,3460,500,6920,10,1,6000000,688,94.02,1.12,12,0.71,122.00,10275.00,22800,20241211,-49.69,7740,20240827,48.19,15380,-25.42,20250102,10690,7.30,20250310,22800,-49.69,20241211,7740,48.19,20240827,5.91,N,053160,500,30 억,,72698,N,N,0,N,00,N 20250313,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-190,5,-1.65,453776815,39497,193.51,11430,11680,11150,15000,8080,11540,11488.89,1.21,0,7198,11966,11752,11536,11322,11106,11860,11430,30,3460,500,6920,10,1,6000000,681,93.03,1.10,12,0.66,122.00,10275.00,22800,20241211,-50.22,7740,20240827,46.64,15380,-26.20,20250102,10690,6.17,20250310,22800,-50.22,20241211,7740,46.64,20240827,5.91,N,053160,500,30 억,,72698,N,N,0,N,00,N 20250313,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,20,2,0.17,339229865,29532,144.69,11430,11680,11150,15000,8080,11540,11486.86,1.21,0,4422,11966,11752,11536,11322,11106,11860,11430,30,3460,500,6920,10,1,6000000,694,94.75,1.13,12,0.49,122.00,10275.00,22800,20241211,-49.30,7740,20240827,49.35,15380,-24.84,20250102,10690,8.14,20250310,22800,-49.30,20241211,7740,49.35,20240827,5.91,N,053160,500,30 억,,72698,N,N,0,N,00,N diff --git a/053210/price/prices-20250301.csv b/053210/price/prices-20250301.csv index 5e632cfb9c8f..e3fab4aa2254 100644 --- a/053210/price/prices-20250301.csv +++ b/053210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160534,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-10,5,-0.23,26181837,5950,42.31,4400,4432,4390,5720,3085,4405,4400.31,12.19,105,-1325,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2089,-1.54,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-22.49,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5670,-22.49,20240401,4310,1.97,20250205,0.24,N,053210,2500,1195 억,,2839205,N,N,392,N,00,N +20250314,150537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,0,3,0.00,20881327,4746,33.75,4400,4432,4390,5720,3085,4405,4399.77,12.19,-51,-1476,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2093,-1.54,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-22.31,4310,20250205,2.20,4725,-6.77,20250102,4310,2.20,20250205,5670,-22.31,20240401,4310,2.20,20250205,0.24,N,053210,2500,1195 억,,2839049,N,N,197,N,00,N +20250314,140533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-10,5,-0.23,16226409,3691,26.24,4400,4412,4390,5720,3085,4405,4396.21,12.19,0,-1149,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2089,-1.54,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-22.49,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5670,-22.49,20240401,4310,1.97,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N +20250314,130533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4390,-15,5,-0.34,9335304,2123,15.10,4400,4412,4390,5720,3085,4405,4397.22,12.19,0,-794,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2086,-1.53,0.37,12,0.00,-2860.00,11716.00,5670,20240401,-22.57,4310,20250205,1.86,4725,-7.09,20250102,4310,1.86,20250205,5670,-22.57,20240401,4310,1.86,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N +20250314,120536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-5,5,-0.11,5011474,1139,8.10,4400,4412,4390,5720,3085,4405,4399.89,12.19,0,-460,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2091,-1.54,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N +20250314,110533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-5,5,-0.11,3209279,729,5.18,4400,4412,4390,5720,3085,4405,4402.30,12.19,0,-50,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2091,-1.54,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N +20250314,100535,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,5,2,0.11,1124277,255,1.81,4400,4410,4400,5720,3085,4405,4408.93,12.19,0,-45,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2096,-1.54,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-22.22,4310,20250205,2.32,4725,-6.67,20250102,4310,2.32,20250205,5670,-22.22,20240401,4310,2.32,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N +20250314,090536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-5,5,-0.11,110000,25,0.18,4400,4400,4400,5720,3085,4405,4400.00,12.19,0,0,4445,4425,4415,4395,4385,4420,4390,1196,1315,2500,3170,5,1,47522955,2091,-1.54,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N 20250313,160531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,-15,5,-0.34,62187236,14063,89.72,4430,4435,4405,5740,3095,4420,4422.05,12.19,-3318,-3858,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2093,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.31,4310,20250205,2.20,4725,-6.77,20250102,4310,2.20,20250205,5670,-22.31,20240401,4310,2.20,20250205,0.24,N,053210,2500,1195 억,,2839100,N,N,197,N,00,N 20250313,150531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,57738136,13053,83.27,4430,4435,4412,5740,3095,4420,4423.36,12.19,-3120,-3050,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2098,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5670,-22.13,20240401,4310,2.44,20250205,0.24,N,053210,2500,1195 억,,2839298,N,N,1,N,00,N 20250313,140531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,57040578,12895,82.26,4430,4435,4412,5740,3095,4420,4423.46,12.19,-3063,-2937,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2098,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5670,-22.13,20240401,4310,2.44,20250205,0.24,N,053210,2500,1195 억,,2839355,N,N,1,N,00,N diff --git a/053260/price/prices-20250301.csv b/053260/price/prices-20250301.csv index 5cd8635b61c2..034b0390ff24 100644 --- a/053260/price/prices-20250301.csv +++ b/053260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,-60,5,-1.44,210550932,49456,320.73,4230,4440,4105,5430,2930,4180,4257.37,0.08,0,1256,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,771,16.95,0.57,12,0.26,243.00,7220.00,6190,20240418,-33.44,3720,20250204,10.75,4890,-15.75,20250305,3720,10.75,20250204,6190,-33.44,20240418,3720,10.75,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4140,-40,5,-0.96,198220577,46465,301.33,4230,4440,4105,5430,2930,4180,4266.06,0.08,0,1414,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,775,17.04,0.57,12,0.25,243.00,7220.00,6190,20240418,-33.12,3720,20250204,11.29,4890,-15.34,20250305,3720,11.29,20250204,6190,-33.12,20240418,3720,11.29,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-45,5,-1.08,192232817,45016,291.93,4230,4440,4105,5430,2930,4180,4270.36,0.08,0,1425,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,774,17.02,0.57,12,0.24,243.00,7220.00,6190,20240418,-33.20,3720,20250204,11.16,4890,-15.44,20250305,3720,11.16,20250204,6190,-33.20,20240418,3720,11.16,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,130534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-20,5,-0.48,189586987,44376,287.78,4230,4440,4105,5430,2930,4180,4272.33,0.08,0,1473,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,779,17.12,0.58,12,0.24,243.00,7220.00,6190,20240418,-32.79,3720,20250204,11.83,4890,-14.93,20250305,3720,11.83,20250204,6190,-32.79,20240418,3720,11.83,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,120536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-20,5,-0.48,183454187,42893,278.16,4230,4440,4105,5430,2930,4180,4277.07,0.08,0,1296,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,779,17.12,0.58,12,0.23,243.00,7220.00,6190,20240418,-32.79,3720,20250204,11.83,4890,-14.93,20250305,3720,11.83,20250204,6190,-32.79,20240418,3720,11.83,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,110533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-20,5,-0.48,161047322,37490,243.13,4230,4440,4105,5430,2930,4180,4295.81,0.08,0,1310,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,779,17.12,0.58,12,0.20,243.00,7220.00,6190,20240418,-32.79,3720,20250204,11.83,4890,-14.93,20250305,3720,11.83,20250204,6190,-32.79,20240418,3720,11.83,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,100535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,60,2,1.44,119301927,27428,177.87,4230,4440,4225,5430,2930,4180,4349.77,0.08,0,1701,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,794,17.45,0.59,12,0.15,243.00,7220.00,6190,20240418,-31.50,3720,20250204,13.98,4890,-13.29,20250305,3720,13.98,20250204,6190,-31.50,20240418,3720,13.98,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N +20250314,090537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,165,2,3.95,10185265,2375,15.40,4230,4345,4225,5430,2930,4180,4289.50,0.08,0,238,4326,4252,4196,4122,4066,4290,4160,99,1250,500,2750,5,1,18720000,813,17.88,0.60,12,0.01,243.00,7220.00,6190,20240418,-29.81,3720,20250204,16.80,4890,-11.15,20250305,3720,16.80,20250204,6190,-29.81,20240418,3720,16.80,20250204,0.48,N,053260,500,98 억,,14294,N,N,0,N,00,N 20250313,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,20,2,0.48,65033615,15397,80.18,4140,4270,4140,5400,2915,4160,4223.80,0.06,0,-1114,4296,4227,4186,4117,4076,4207,4097,99,1240,500,2740,5,1,18720000,782,17.20,0.58,12,0.08,243.00,7220.00,6190,20240418,-32.47,3720,20250204,12.37,4890,-14.52,20250305,3720,12.37,20250204,6190,-32.47,20240418,3720,12.37,20250204,0.50,N,053260,500,98 억,,11898,N,N,0,N,00,N 20250313,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,20,2,0.48,63164560,14950,77.85,4140,4270,4140,5400,2915,4160,4225.07,0.06,0,-813,4296,4227,4186,4117,4076,4207,4097,99,1240,500,2740,5,1,18720000,782,17.20,0.58,12,0.08,243.00,7220.00,6190,20240418,-32.47,3720,20250204,12.37,4890,-14.52,20250305,3720,12.37,20250204,6190,-32.47,20240418,3720,12.37,20250204,0.50,N,053260,500,98 억,,11898,N,N,0,N,00,N 20250313,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,40,2,0.96,60734565,14370,74.83,4140,4270,4140,5400,2915,4160,4226.50,0.06,0,-856,4296,4227,4186,4117,4076,4207,4097,99,1240,500,2740,5,1,18720000,786,17.28,0.58,12,0.08,243.00,7220.00,6190,20240418,-32.15,3720,20250204,12.90,4890,-14.11,20250305,3720,12.90,20250204,6190,-32.15,20240418,3720,12.90,20250204,0.50,N,053260,500,98 억,,11898,N,N,0,N,00,N diff --git a/053270/price/prices-20250301.csv b/053270/price/prices-20250301.csv index 71b7cfb295cf..3961965aa0ad 100644 --- a/053270/price/prices-20250301.csv +++ b/053270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,20,2,0.90,84214650,38069,77.43,2200,2235,2180,2870,1550,2210,2212.16,1.24,0,5315,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,611,3.28,0.56,12,0.14,680.00,3972.00,3170,20240308,-29.65,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,15,2,0.68,80795490,36533,74.31,2200,2235,2180,2870,1550,2210,2211.58,1.24,0,6523,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,610,3.27,0.56,12,0.13,680.00,3972.00,3170,20240308,-29.81,1785,20241209,24.65,2680,-16.98,20250206,1971,12.89,20250102,2920,-23.80,20240522,1785,24.65,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,20,2,0.90,73970535,33471,68.08,2200,2230,2180,2870,1550,2210,2209.99,1.24,0,6720,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,611,3.28,0.56,12,0.12,680.00,3972.00,3170,20240308,-29.65,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,130534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,5,2,0.23,66748090,30226,61.48,2200,2230,2180,2870,1550,2210,2208.30,1.24,0,6994,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,607,3.26,0.56,12,0.11,680.00,3972.00,3170,20240308,-30.13,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,120537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,20,2,0.90,62946440,28516,58.00,2200,2230,2180,2870,1550,2210,2207.41,1.24,0,6578,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,611,3.28,0.56,12,0.10,680.00,3972.00,3170,20240308,-29.65,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,110534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,0,3,0.00,51286840,23267,47.32,2200,2225,2180,2870,1550,2210,2204.27,1.24,0,5215,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,606,3.25,0.56,12,0.08,680.00,3972.00,3170,20240308,-30.28,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,100536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-5,5,-0.23,20095590,9127,18.56,2200,2225,2180,2870,1550,2210,2201.77,1.24,0,2986,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,604,3.24,0.56,12,0.03,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N +20250314,090537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-5,5,-0.23,5099030,2325,4.73,2200,2205,2180,2870,1550,2210,2193.13,1.24,0,949,2286,2247,2216,2177,2146,2232,2162,137,660,500,1540,5,1,27410405,604,3.24,0.56,12,0.01,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.30,N,053270,500,137 억,,339556,N,N,0,N,00,N 20250313,160531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-25,5,-1.12,105417375,47663,155.15,2215,2255,2185,2905,1565,2235,2211.72,1.23,0,-4758,2278,2256,2223,2201,2168,2267,2212,137,670,500,1560,5,1,27410405,606,3.25,0.56,12,0.17,680.00,3972.00,3170,20240308,-30.28,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.38,N,053270,500,137 억,,338014,N,N,0,N,00,N 20250313,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-30,5,-1.34,95083275,42969,139.87,2215,2255,2185,2905,1565,2235,2212.83,1.23,0,-2599,2278,2256,2223,2201,2168,2267,2212,137,670,500,1560,5,1,27410405,604,3.24,0.56,12,0.16,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.38,N,053270,500,137 억,,338014,N,N,0,N,00,N 20250313,140531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-40,5,-1.79,84114815,37980,123.63,2215,2255,2185,2905,1565,2235,2214.71,1.23,0,551,2278,2256,2223,2201,2168,2267,2212,137,670,500,1560,5,1,27410405,602,3.23,0.55,12,0.14,680.00,3972.00,3170,20240308,-30.76,1785,20241209,22.97,2680,-18.10,20250206,1971,11.36,20250102,2920,-24.83,20240522,1785,22.97,20241209,1.38,N,053270,500,137 억,,338014,N,N,0,N,00,N diff --git a/053280/price/prices-20250301.csv b/053280/price/prices-20250301.csv index d4d1f79782d5..ea3cac4c31b5 100644 --- a/053280/price/prices-20250301.csv +++ b/053280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4230,60,2,1.44,151762063,36177,67.58,4120,4245,4120,5420,2920,4170,4194.99,2.61,0,-108,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1058,-29.17,0.48,12,0.14,-145.00,8805.00,10380,20241015,-59.25,4065,20240723,4.06,4820,-12.24,20250107,4070,3.93,20250311,10380,-59.25,20241015,4065,4.06,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,150538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4230,60,2,1.44,148812648,35480,66.28,4120,4245,4120,5420,2920,4170,4194.27,2.61,0,222,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1058,-29.17,0.48,12,0.14,-145.00,8805.00,10380,20241015,-59.25,4065,20240723,4.06,4820,-12.24,20250107,4070,3.93,20250311,10380,-59.25,20241015,4065,4.06,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,140534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4210,40,2,0.96,99175197,23726,44.32,4120,4245,4120,5420,2920,4170,4180.02,2.61,0,1998,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1053,-29.03,0.48,12,0.09,-145.00,8805.00,10380,20241015,-59.44,4065,20240723,3.57,4820,-12.66,20250107,4070,3.44,20250311,10380,-59.44,20241015,4065,3.57,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,130534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4215,45,2,1.08,79259397,18983,35.46,4120,4245,4120,5420,2920,4170,4175.28,2.61,0,3792,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1054,-29.07,0.48,12,0.08,-145.00,8805.00,10380,20241015,-59.39,4065,20240723,3.69,4820,-12.55,20250107,4070,3.56,20250311,10380,-59.39,20241015,4065,3.69,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,120537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4190,20,2,0.48,72967942,17485,32.66,4120,4245,4120,5420,2920,4170,4173.17,2.61,0,2952,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1048,-28.90,0.48,12,0.07,-145.00,8805.00,10380,20241015,-59.63,4065,20240723,3.08,4820,-13.07,20250107,4070,2.95,20250311,10380,-59.63,20241015,4065,3.08,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,110534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4200,30,2,0.72,65152687,15620,29.18,4120,4245,4120,5420,2920,4170,4171.11,2.61,0,2526,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1050,-28.97,0.48,12,0.06,-145.00,8805.00,10380,20241015,-59.54,4065,20240723,3.32,4820,-12.86,20250107,4070,3.19,20250311,10380,-59.54,20241015,4065,3.32,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,100536,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4200,30,2,0.72,33470412,8023,14.99,4120,4245,4120,5420,2920,4170,4171.81,2.61,0,2230,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1050,-28.97,0.48,12,0.03,-145.00,8805.00,10380,20241015,-59.54,4065,20240723,3.32,4820,-12.86,20250107,4070,3.19,20250311,10380,-59.54,20241015,4065,3.32,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N +20250314,090537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,15,2,0.36,10248105,2475,4.62,4120,4185,4120,5420,2920,4170,4140.65,2.61,0,1051,4296,4232,4201,4137,4106,4217,4122,125,1250,500,2660,5,1,25000000,1046,-28.86,0.48,12,0.01,-145.00,8805.00,10380,20241015,-59.68,4065,20240723,2.95,4820,-13.17,20250107,4070,2.83,20250311,10380,-59.68,20241015,4065,2.95,20240723,2.10,N,053280,500,125 억,,651572,N,N,0,N,00,N 20250313,160531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4170,-60,5,-1.42,220002926,52262,77.74,4205,4265,4170,5490,2965,4230,4209.65,2.63,0,-14179,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1043,-28.76,0.47,12,0.21,-145.00,8805.00,10380,20241015,-59.83,4065,20240723,2.58,4820,-13.49,20250107,4070,2.46,20250311,10380,-59.83,20241015,4065,2.58,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N 20250313,150532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4175,-55,5,-1.30,200762666,47654,70.89,4205,4265,4170,5490,2965,4230,4212.92,2.63,0,-11872,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1044,-28.79,0.47,12,0.19,-145.00,8805.00,10380,20241015,-59.78,4065,20240723,2.71,4820,-13.38,20250107,4070,2.58,20250311,10380,-59.78,20241015,4065,2.71,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N 20250313,140532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,-45,5,-1.06,176372254,41819,62.21,4205,4265,4170,5490,2965,4230,4217.51,2.63,0,-9461,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1046,-28.86,0.48,12,0.17,-145.00,8805.00,10380,20241015,-59.68,4065,20240723,2.95,4820,-13.17,20250107,4070,2.83,20250311,10380,-59.68,20241015,4065,2.95,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N diff --git a/053290/price/prices-20250301.csv b/053290/price/prices-20250301.csv index 709a3ace40b0..0ec1152d20b5 100644 --- a/053290/price/prices-20250301.csv +++ b/053290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4910,-50,5,-1.01,7626321311,1544010,13.34,4965,5100,4805,6440,3475,4960,4939.35,0.56,0,51361,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,811,75.54,0.95,12,9.34,65.00,5171.00,5880,20240304,-16.50,2745,20240805,78.87,5610,-12.48,20250313,3600,36.39,20250102,5610,-12.48,20250313,2745,78.87,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,150538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4965,5,2,0.10,7226072003,1462798,12.64,4965,5100,4805,6440,3475,4960,4939.89,0.56,0,45573,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,821,76.38,0.96,12,8.85,65.00,5171.00,5880,20240304,-15.56,2745,20240805,80.87,5610,-11.50,20250313,3600,37.92,20250102,5610,-11.50,20250313,2745,80.87,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,15,2,0.30,6299152602,1275614,11.02,4965,5100,4805,6440,3475,4960,4938.13,0.56,0,55169,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,822,76.54,0.96,12,7.72,65.00,5171.00,5880,20240304,-15.39,2745,20240805,81.24,5610,-11.32,20250313,3600,38.19,20250102,5610,-11.32,20250313,2745,81.24,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,130534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,110,2,2.22,5632405170,1142703,9.87,4965,5100,4805,6440,3475,4960,4929.01,0.56,0,40030,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,10,1,16526307,838,78.00,0.98,12,6.91,65.00,5171.00,5880,20240304,-13.78,2745,20240805,84.70,5610,-9.63,20250313,3600,40.83,20250102,5610,-9.63,20250313,2745,84.70,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,120537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-30,5,-0.60,4496437030,916167,7.92,4965,5040,4805,6440,3475,4960,4907.86,0.56,0,26121,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,815,75.85,0.95,12,5.54,65.00,5171.00,5880,20240304,-16.16,2745,20240805,79.60,5610,-12.12,20250313,3600,36.94,20250102,5610,-12.12,20250313,2745,79.60,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,110534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4890,-70,5,-1.41,3687444977,751329,6.49,4965,5040,4805,6440,3475,4960,4907.87,0.56,0,27807,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,808,75.23,0.95,12,4.55,65.00,5171.00,5880,20240304,-16.84,2745,20240805,78.14,5610,-12.83,20250313,3600,35.83,20250102,5610,-12.83,20250313,2745,78.14,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-30,5,-0.60,2311950981,469145,4.05,4965,5040,4865,6440,3475,4960,4927.98,0.56,0,40867,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,815,75.85,0.95,12,2.84,65.00,5171.00,5880,20240304,-16.16,2745,20240805,79.60,5610,-12.12,20250313,3600,36.94,20250102,5610,-12.12,20250313,2745,79.60,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N +20250314,090537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4955,-5,5,-0.10,463725285,93237,0.81,4965,5040,4905,6440,3475,4960,4973.68,0.56,0,4162,5890,5425,5145,4680,4400,5657,4912,83,1480,500,3070,5,1,16526307,819,76.23,0.96,12,0.56,65.00,5171.00,5880,20240304,-15.73,2745,20240805,80.51,5610,-11.68,20250313,3600,37.64,20250102,5610,-11.68,20250313,2745,80.51,20240805,5.66,N,053290,500,82 억,,92292,N,N,0,N,00,N 20250313,160532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4960,45,2,0.92,60679312545,11521003,549.32,4880,5610,4865,6380,3445,4915,5266.89,0.51,0,-1194,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,5,1,16526307,820,76.31,0.96,12,69.71,65.00,5171.00,6000,20240229,-17.33,2745,20240805,80.69,5610,-11.59,20250313,3600,37.78,20250102,5610,-11.59,20250313,2745,80.69,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N 20250313,150532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5000,85,2,1.73,59466065731,11276441,537.66,4880,5610,4865,6380,3445,4915,5273.48,0.51,0,-25919,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,826,76.92,0.97,12,68.23,65.00,5171.00,6000,20240229,-16.67,2745,20240805,82.15,5610,-10.87,20250313,3600,38.89,20250102,5610,-10.87,20250313,2745,82.15,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N 20250313,140532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5020,105,2,2.14,56190319625,10626405,506.67,4880,5610,4865,6380,3445,4915,5287.80,0.51,0,-25551,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,830,77.23,0.97,12,64.30,65.00,5171.00,6000,20240229,-16.33,2745,20240805,82.88,5610,-10.52,20250313,3600,39.44,20250102,5610,-10.52,20250313,2745,82.88,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N diff --git a/053300/price/prices-20250301.csv b/053300/price/prices-20250301.csv index a97302fad03f..1fe953840932 100644 --- a/053300/price/prices-20250301.csv +++ b/053300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,55,2,1.24,240636415,53968,45.02,4440,4490,4430,5760,3105,4435,4458.87,1.00,0,8186,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1906,20.23,1.04,12,0.13,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,150539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,55,2,1.24,227309965,50993,42.54,4440,4490,4430,5760,3105,4435,4457.67,1.00,0,8973,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1906,20.23,1.04,12,0.12,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,140535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4470,35,2,0.79,169178265,37977,31.68,4440,4485,4430,5760,3105,4435,4454.76,1.00,0,8320,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1897,20.14,1.03,12,0.09,222.00,4336.00,5510,20250107,-18.87,3510,20240806,27.35,5510,-18.87,20250107,4170,7.19,20250102,5510,-18.87,20250107,3510,27.35,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,130535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,25,2,0.56,143861220,32306,26.95,4440,4485,4430,5760,3105,4435,4453.08,1.00,0,6033,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1893,20.09,1.03,12,0.08,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,120537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,20,2,0.45,123805160,27809,23.20,4440,4485,4430,5760,3105,4435,4451.98,1.00,0,3465,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1891,20.07,1.03,12,0.07,222.00,4336.00,5510,20250107,-19.15,3510,20240806,26.92,5510,-19.15,20250107,4170,6.83,20250102,5510,-19.15,20250107,3510,26.92,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,110535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,25,2,0.56,111193870,24977,20.84,4440,4485,4430,5760,3105,4435,4451.85,1.00,0,2086,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1893,20.09,1.03,12,0.06,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,100536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4465,30,2,0.68,70014375,15745,13.13,4440,4485,4430,5760,3105,4435,4446.77,1.00,0,3014,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1895,20.11,1.03,12,0.04,222.00,4336.00,5510,20250107,-18.97,3510,20240806,27.21,5510,-18.97,20250107,4170,7.07,20250102,5510,-18.97,20250107,3510,27.21,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N +20250314,090538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4480,45,2,1.01,18690115,4209,3.51,4440,4485,4430,5760,3105,4435,4440.51,1.00,0,-1614,4631,4532,4466,4367,4301,4582,4417,212,1325,500,3190,5,1,42441361,1901,20.18,1.03,12,0.01,222.00,4336.00,5510,20250107,-18.69,3510,20240806,27.64,5510,-18.69,20250107,4170,7.43,20250102,5510,-18.69,20250107,3510,27.64,20240806,2.38,N,053300,500,212 억,,422823,N,N,0,N,00,N 20250313,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,35,2,0.80,529311996,117706,208.15,4400,4565,4400,5720,3080,4400,4496.92,1.03,0,-17940,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1882,19.98,1.02,12,0.28,222.00,4336.00,5510,20250107,-19.51,3510,20240806,26.35,5510,-19.51,20250107,4170,6.35,20250102,5510,-19.51,20250107,3510,26.35,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N 20250313,150533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,55,2,1.25,506181881,112495,198.93,4400,4565,4400,5720,3080,4400,4499.59,1.03,0,-18072,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1891,20.07,1.03,12,0.27,222.00,4336.00,5510,20250107,-19.15,3510,20240806,26.92,5510,-19.15,20250107,4170,6.83,20250102,5510,-19.15,20250107,3510,26.92,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N 20250313,140532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4475,75,2,1.70,466439061,103573,183.16,4400,4565,4400,5720,3080,4400,4503.48,1.03,0,-18898,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1899,20.16,1.03,12,0.24,222.00,4336.00,5510,20250107,-18.78,3510,20240806,27.49,5510,-18.78,20250107,4170,7.31,20250102,5510,-18.78,20250107,3510,27.49,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N diff --git a/053350/price/prices-20250301.csv b/053350/price/prices-20250301.csv index b6989c93691a..33af39a7db22 100644 --- a/053350/price/prices-20250301.csv +++ b/053350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-330,5,-4.98,3023258735,504012,134.76,6550,6550,5570,8610,4650,6630,5998.02,0.99,0,-56072,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1247,53.39,1.02,12,2.55,118.00,6191.00,6940,20250312,-9.22,3000,20240416,110.00,6940,-9.22,20250312,3225,95.35,20250102,6940,-9.22,20250312,3000,110.00,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-400,5,-6.03,2871447345,479795,128.29,6550,6550,5570,8610,4650,6630,5984.74,0.99,0,-55904,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1233,52.80,1.01,12,2.42,118.00,6191.00,6940,20250312,-10.23,3000,20240416,107.67,6940,-10.23,20250312,3225,93.18,20250102,6940,-10.23,20250312,3000,107.67,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-450,5,-6.79,2683485285,449471,120.18,6550,6550,5570,8610,4650,6630,5970.32,0.99,0,-58676,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1223,52.37,1.00,12,2.27,118.00,6191.00,6940,20250312,-10.95,3000,20240416,106.00,6940,-10.95,20250312,3225,91.63,20250102,6940,-10.95,20250312,3000,106.00,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-530,5,-7.99,2578964605,432595,115.67,6550,6550,5570,8610,4650,6630,5961.61,0.99,0,-60996,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1207,51.69,0.99,12,2.19,118.00,6191.00,6940,20250312,-12.10,3000,20240416,103.33,6940,-12.10,20250312,3225,89.15,20250102,6940,-12.10,20250312,3000,103.33,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-530,5,-7.99,2463674405,413733,110.62,6550,6550,5570,8610,4650,6630,5954.74,0.99,0,-59205,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1207,51.69,0.99,12,2.09,118.00,6191.00,6940,20250312,-12.10,3000,20240416,103.33,6940,-12.10,20250312,3225,89.15,20250102,6940,-12.10,20250312,3000,103.33,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,110535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-510,5,-7.69,2405328345,404208,108.08,6550,6550,5570,8610,4650,6630,5950.72,0.99,0,-59703,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1211,51.86,0.99,12,2.04,118.00,6191.00,6940,20250312,-11.82,3000,20240416,104.00,6940,-11.82,20250312,3225,89.77,20250102,6940,-11.82,20250312,3000,104.00,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-610,5,-9.20,2093402745,352937,94.37,6550,6550,5570,8610,4650,6630,5931.38,0.99,0,-62137,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1191,51.02,0.97,12,1.78,118.00,6191.00,6940,20250312,-13.26,3000,20240416,100.67,6940,-13.26,20250312,3225,86.67,20250102,6940,-13.26,20250312,3000,100.67,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N +20250314,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-490,5,-7.39,306030270,48611,13.00,6550,6550,6120,8610,4650,6630,6295.49,0.99,0,-10210,7056,6842,6686,6472,6316,6950,6580,99,1980,500,4370,10,1,19790916,1215,52.03,0.99,12,0.25,118.00,6191.00,6940,20250312,-11.53,3000,20240416,104.67,6940,-11.53,20250312,3225,90.39,20250102,6940,-11.53,20250312,3000,104.67,20240416,0.30,N,053350,500,98 억,,195519,N,N,0,N,00,N 20250313,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,110,2,1.69,2475398080,366789,85.05,6540,6900,6530,8470,4570,6520,6748.87,0.69,0,55937,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1312,-442.00,1.09,12,1.85,-15.00,6093.00,6940,20250312,-4.47,3000,20240416,121.00,6940,-4.47,20250312,3225,105.58,20250102,6940,-4.47,20250312,3000,121.00,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N 20250313,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,190,2,2.91,2263479315,335018,77.68,6540,6900,6530,8470,4570,6520,6756.29,0.69,0,58040,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1328,-447.33,1.10,12,1.69,-15.00,6093.00,6940,20250312,-3.31,3000,20240416,123.67,6940,-3.31,20250312,3225,108.06,20250102,6940,-3.31,20250312,3000,123.67,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N 20250313,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,230,2,3.53,1643431420,243518,56.46,6540,6900,6530,8470,4570,6520,6748.71,0.69,0,46877,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1336,-450.00,1.11,12,1.23,-15.00,6093.00,6940,20250312,-2.74,3000,20240416,125.00,6940,-2.74,20250312,3225,109.30,20250102,6940,-2.74,20250312,3000,125.00,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N diff --git a/053450/price/prices-20250301.csv b/053450/price/prices-20250301.csv index 5d865613c5a8..79a16aa93615 100644 --- a/053450/price/prices-20250301.csv +++ b/053450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,70,2,1.09,664332130,103814,73.03,6400,6480,6320,8320,4480,6400,6398.90,7.67,0,-4411,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,957,8.41,0.76,12,0.70,769.00,8528.00,8520,20240418,-24.06,4500,20241209,43.78,8020,-19.33,20250226,5310,21.85,20250102,8520,-24.06,20240418,4500,43.78,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,30,2,0.47,600211850,93859,66.03,6400,6480,6320,8320,4480,6400,6394.82,7.67,0,2980,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,951,8.36,0.75,12,0.63,769.00,8528.00,8520,20240418,-24.53,4500,20241209,42.89,8020,-19.83,20250226,5310,21.09,20250102,8520,-24.53,20240418,4500,42.89,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-10,5,-0.16,475833165,74465,52.38,6400,6480,6320,8320,4480,6400,6390.02,7.67,0,5251,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,945,8.31,0.75,12,0.50,769.00,8528.00,8520,20240418,-25.00,4500,20241209,42.00,8020,-20.32,20250226,5310,20.34,20250102,8520,-25.00,20240418,4500,42.00,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,0,3,0.00,443902645,69466,48.87,6400,6480,6320,8320,4480,6400,6390.21,7.67,0,3398,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,947,8.32,0.75,12,0.47,769.00,8528.00,8520,20240418,-24.88,4500,20241209,42.22,8020,-20.20,20250226,5310,20.53,20250102,8520,-24.88,20240418,4500,42.22,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,10,2,0.16,429957865,67289,47.34,6400,6480,6320,8320,4480,6400,6389.72,7.67,0,3324,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,948,8.34,0.75,12,0.45,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,10,2,0.16,288911035,45162,31.77,6400,6480,6350,8320,4480,6400,6397.22,7.67,0,1224,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,948,8.34,0.75,12,0.31,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,100537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,10,2,0.16,179586485,28052,19.73,6400,6480,6370,8320,4480,6400,6401.91,7.67,0,-1389,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,948,8.34,0.75,12,0.19,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N +20250314,090538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-20,5,-0.31,32144150,5031,3.54,6400,6450,6370,8320,4480,6400,6389.22,7.67,0,-842,6753,6576,6413,6236,6073,6495,6155,74,1920,500,4480,10,1,14792803,944,8.30,0.75,12,0.03,769.00,8528.00,8520,20240418,-25.12,4500,20241209,41.78,8020,-20.45,20250226,5310,20.15,20250102,8520,-25.12,20240418,4500,41.78,20241209,3.86,N,053450,500,73 억,,1134297,N,N,0,N,00,N 20250313,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-110,5,-1.69,902128370,141863,73.79,6510,6590,6250,8460,4560,6510,6359.05,7.60,0,-1029,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,947,8.32,0.75,12,0.96,769.00,8528.00,8520,20240418,-24.88,4500,20241209,42.22,8020,-20.20,20250226,5310,20.53,20250102,8520,-24.88,20240418,4500,42.22,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N 20250313,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-190,5,-2.92,856681540,134712,70.07,6510,6590,6250,8460,4560,6510,6359.36,7.60,0,-333,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,935,8.22,0.74,12,0.91,769.00,8528.00,8520,20240418,-25.82,4500,20241209,40.44,8020,-21.20,20250226,5310,19.02,20250102,8520,-25.82,20240418,4500,40.44,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N 20250313,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-200,5,-3.07,705678080,110738,57.60,6510,6590,6250,8460,4560,6510,6372.50,7.60,0,-1915,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,933,8.21,0.74,12,0.75,769.00,8528.00,8520,20240418,-25.94,4500,20241209,40.22,8020,-21.32,20250226,5310,18.83,20250102,8520,-25.94,20240418,4500,40.22,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N diff --git a/053580/price/prices-20250301.csv b/053580/price/prices-20250301.csv index 1134c315f16e..a5be32239c3f 100644 --- a/053580/price/prices-20250301.csv +++ b/053580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,640,2,6.84,579578330,59288,201.81,9350,9990,9350,12150,6550,9350,9774.14,1.49,0,15719,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1362,24.31,1.26,12,0.43,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,600,2,6.42,547867670,56109,190.99,9350,9990,9350,12150,6550,9350,9764.35,1.49,0,15258,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1357,24.21,1.25,12,0.41,411.00,7946.00,13800,20241216,-27.90,6130,20241210,62.32,11310,-12.02,20250115,8730,13.97,20250124,13800,-27.90,20241216,6130,62.32,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,560,2,5.99,386749580,39873,135.72,9350,9910,9350,12150,6550,9350,9699.54,1.49,0,9199,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1351,24.11,1.25,12,0.29,411.00,7946.00,13800,20241216,-28.19,6130,20241210,61.66,11310,-12.38,20250115,8730,13.52,20250124,13800,-28.19,20241216,6130,61.66,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9760,410,2,4.39,320308340,33129,112.77,9350,9860,9350,12150,6550,9350,9668.52,1.49,0,7379,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1331,23.75,1.23,12,0.24,411.00,7946.00,13800,20241216,-29.28,6130,20241210,59.22,11310,-13.70,20250115,8730,11.80,20250124,13800,-29.28,20241216,6130,59.22,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,360,2,3.85,239530290,24870,84.66,9350,9810,9350,12150,6550,9350,9631.29,1.49,0,4268,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1324,23.63,1.22,12,0.18,411.00,7946.00,13800,20241216,-29.64,6130,20241210,58.40,11310,-14.15,20250115,8730,11.23,20250124,13800,-29.64,20241216,6130,58.40,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,110535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,320,2,3.42,158796340,16575,56.42,9350,9730,9350,12150,6550,9350,9580.47,1.49,0,504,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1319,23.53,1.22,12,0.12,411.00,7946.00,13800,20241216,-29.93,6130,20241210,57.75,11310,-14.50,20250115,8730,10.77,20250124,13800,-29.93,20241216,6130,57.75,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,370,2,3.96,129102140,13498,45.95,9350,9730,9350,12150,6550,9350,9564.54,1.49,0,502,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1325,23.65,1.22,12,0.10,411.00,7946.00,13800,20241216,-29.57,6130,20241210,58.56,11310,-14.06,20250115,8730,11.34,20250124,13800,-29.57,20241216,6130,58.56,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N +20250314,090539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,80,2,0.86,16672530,1767,6.01,9350,9500,9350,12150,6550,9350,9435.50,1.49,0,-248,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1286,22.94,1.19,12,0.01,411.00,7946.00,13800,20241216,-31.67,6130,20241210,53.83,11310,-16.62,20250115,8730,8.02,20250124,13800,-31.67,20241216,6130,53.83,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N 20250313,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,100,2,1.08,272872955,29374,52.45,9140,9440,9140,12020,6480,9250,9289.38,1.49,0,-5727,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1275,22.75,1.18,12,0.22,411.00,7946.00,13800,20241216,-32.25,6130,20241210,52.53,11310,-17.33,20250115,8730,7.10,20250124,13800,-32.25,20241216,6130,52.53,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N 20250313,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,150,2,1.62,243431345,26231,46.84,9140,9440,9140,12020,6480,9250,9280.29,1.49,0,-5527,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1282,22.87,1.18,12,0.19,411.00,7946.00,13800,20241216,-31.88,6130,20241210,53.34,11310,-16.89,20250115,8730,7.67,20250124,13800,-31.88,20241216,6130,53.34,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N 20250313,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,150,2,1.62,229618115,24757,44.21,9140,9440,9140,12020,6480,9250,9274.88,1.49,0,-5368,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1282,22.87,1.18,12,0.18,411.00,7946.00,13800,20241216,-31.88,6130,20241210,53.34,11310,-16.89,20250115,8730,7.67,20250124,13800,-31.88,20241216,6130,53.34,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N diff --git a/053610/price/prices-20250301.csv b/053610/price/prices-20250301.csv index e96b0f7973d8..44df9618e184 100644 --- a/053610/price/prices-20250301.csv +++ b/053610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24250,750,2,3.19,1143587100,47191,99.21,23500,24600,23500,30550,16450,23500,24233.13,2.54,0,22039,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2668,12.94,0.84,12,0.43,1874.00,28949.00,56300,20240312,-56.93,20750,20241205,16.87,29500,-17.80,20250124,21400,13.32,20250102,52900,-54.16,20240329,20750,16.87,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,150540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24250,750,2,3.19,1053905200,43493,91.43,23500,24600,23500,30550,16450,23500,24231.61,2.54,0,21825,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2668,12.94,0.84,12,0.40,1874.00,28949.00,56300,20240312,-56.93,20750,20241205,16.87,29500,-17.80,20250124,21400,13.32,20250102,52900,-54.16,20240329,20750,16.87,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,140536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24450,950,2,4.04,789723625,32576,68.48,23500,24600,23500,30550,16450,23500,24242.50,2.54,0,16923,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2690,13.05,0.84,12,0.30,1874.00,28949.00,56300,20240312,-56.57,20750,20241205,17.83,29500,-17.12,20250124,21400,14.25,20250102,52900,-53.78,20240329,20750,17.83,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,130536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24500,1000,2,4.26,741344025,30604,64.34,23500,24600,23500,30550,16450,23500,24223.76,2.54,0,16681,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2695,13.07,0.85,12,0.28,1874.00,28949.00,56300,20240312,-56.48,20750,20241205,18.07,29500,-16.95,20250124,21400,14.49,20250102,52900,-53.69,20240329,20750,18.07,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,120539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24500,1000,2,4.26,646034675,26705,56.14,23500,24500,23500,30550,16450,23500,24191.52,2.54,0,15569,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2695,13.07,0.85,12,0.24,1874.00,28949.00,56300,20240312,-56.48,20750,20241205,18.07,29500,-16.95,20250124,21400,14.49,20250102,52900,-53.69,20240329,20750,18.07,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,110536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24200,700,2,2.98,541379875,22416,47.12,23500,24500,23500,30550,16450,23500,24151.49,2.54,0,14021,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2662,12.91,0.84,12,0.20,1874.00,28949.00,56300,20240312,-57.02,20750,20241205,16.63,29500,-17.97,20250124,21400,13.08,20250102,52900,-54.25,20240329,20750,16.63,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,100538,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24250,750,2,3.19,492925700,20408,42.90,23500,24500,23500,30550,16450,23500,24153.55,2.54,0,14232,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2668,12.94,0.84,12,0.19,1874.00,28949.00,56300,20240312,-56.93,20750,20241205,16.87,29500,-17.80,20250124,21400,13.32,20250102,52900,-54.16,20240329,20750,16.87,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N +20250314,090539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,400,2,1.70,50312800,2108,4.43,23500,23950,23500,30550,16450,23500,23867.55,2.54,0,1803,24900,24200,23850,23150,22800,24025,22975,55,7050,500,16920,50,1,11000000,2629,12.75,0.83,12,0.02,1874.00,28949.00,56300,20240312,-57.55,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,52900,-54.82,20240329,20750,15.18,20241205,1.35,N,053610,500,55 억,,279797,N,N,0,N,00,N 20250313,160533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23500,-500,5,-2.08,1126837450,47238,305.57,24050,24550,23500,31200,16800,24000,23854.79,2.50,0,-8475,24700,24350,23900,23550,23100,24525,23725,55,7200,500,17280,50,1,11000000,2585,12.54,0.81,12,0.43,1874.00,28949.00,56300,20240312,-58.26,20750,20241205,13.25,29500,-20.34,20250124,21400,9.81,20250102,55000,-57.27,20240313,20750,13.25,20241205,1.35,N,053610,500,55 억,,275265,N,N,9,N,00,N 20250313,150534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,-200,5,-0.83,803405450,33502,216.72,24050,24550,23650,31200,16800,24000,23980.82,2.50,0,-4190,24700,24350,23900,23550,23100,24525,23725,55,7200,500,17280,50,1,11000000,2618,12.70,0.82,12,0.30,1874.00,28949.00,56300,20240312,-57.73,20750,20241205,14.70,29500,-19.32,20250124,21400,11.21,20250102,55000,-56.73,20240313,20750,14.70,20241205,1.35,N,053610,500,55 억,,275265,N,N,9,N,00,N 20250313,140533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,-150,5,-0.62,740356050,30850,199.56,24050,24550,23650,31200,16800,24000,23998.58,2.50,0,-5588,24700,24350,23900,23550,23100,24525,23725,55,7200,500,17280,50,1,11000000,2624,12.73,0.82,12,0.28,1874.00,28949.00,56300,20240312,-57.64,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,55000,-56.64,20240313,20750,14.94,20241205,1.35,N,053610,500,55 억,,275265,N,N,9,N,00,N diff --git a/053620/price/prices-20250301.csv b/053620/price/prices-20250301.csv index b114493391e8..f6f529afc69d 100644 --- a/053620/price/prices-20250301.csv +++ b/053620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,3197270,500,86.96,6370,6400,6370,8190,4410,6300,6394.54,0.43,0,-13,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,3011670,471,81.91,6370,6400,6370,8190,4410,6300,6394.20,0.43,0,-13,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,2954100,462,80.35,6370,6400,6370,8190,4410,6300,6394.16,0.43,0,-13,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,130536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,90,2,1.43,2819700,441,76.70,6370,6400,6370,8190,4410,6300,6393.88,0.43,0,-13,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.65,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,120539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,2672530,418,72.70,6370,6400,6370,8190,4410,6300,6393.61,0.43,0,-13,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,548,6.63,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,2118040,331,57.57,6370,6400,6370,8190,4410,6300,6398.91,0.43,0,-19,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,100,2,1.59,1683130,263,45.74,6370,6400,6370,8190,4410,6300,6399.73,0.43,0,-14,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N +20250314,090539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,8190,4410,6300,0.00,0.43,0,0,6446,6372,6326,6252,6206,6410,6290,43,1890,500,4410,10,1,8600000,542,6.56,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,6100,3.28,20250207,7480,-15.78,20240527,5850,7.69,20240923,0.09,N,053620,500,43 억,,37268,N,N,0,N,00,N 20250313,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,10,2,0.16,3641850,575,22.50,6280,6400,6280,8170,4410,6290,6333.65,0.42,0,-92,6476,6382,6336,6242,6196,6360,6220,43,1880,500,4400,10,1,8600000,542,7.41,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,6100,3.28,20250207,7480,-15.78,20240527,5850,7.69,20240923,0.09,N,053620,500,43 억,,35960,N,N,0,N,00,N 20250313,150534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,20,2,0.32,3610350,570,22.31,6280,6400,6280,8170,4410,6290,6333.95,0.42,0,-87,6476,6382,6336,6242,6196,6360,6220,43,1880,500,4400,10,1,8600000,543,7.42,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,6100,3.44,20250207,7480,-15.64,20240527,5850,7.86,20240923,0.09,N,053620,500,43 억,,35960,N,N,0,N,00,N 20250313,140534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,30,2,0.48,1780450,280,10.96,6280,6400,6280,8170,4410,6290,6358.75,0.42,0,-87,6476,6382,6336,6242,6196,6360,6220,43,1880,500,4400,10,1,8600000,544,7.44,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,6100,3.61,20250207,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,35960,N,N,0,N,00,N diff --git a/053690/price/prices-20250301.csv b/053690/price/prices-20250301.csv index a6c4dff06cbc..ef286d2fc56a 100644 --- a/053690/price/prices-20250301.csv +++ b/053690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160537,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16730,-50,5,-0.30,922075480,55322,85.70,16780,16880,16550,21800,11750,16780,16667.39,3.50,0,-4721,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1833,12.87,0.95,12,0.50,1300.00,17559.00,21450,20241126,-22.00,13750,20240805,21.67,19500,-14.21,20250213,16300,2.64,20250311,21450,-22.00,20241126,13750,21.67,20240805,6.26,N,053690,500,54 억,,383213,N,N,3,N,00,N +20250314,150540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,-70,5,-0.42,879591795,52779,81.76,16780,16880,16550,21800,11750,16780,16665.56,3.50,0,-4559,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1831,12.85,0.95,12,0.48,1300.00,17559.00,21450,20241126,-22.10,13750,20240805,21.53,19500,-14.31,20250213,16300,2.52,20250311,21450,-22.10,20241126,13750,21.53,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,140536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,-70,5,-0.42,779858865,46815,72.52,16780,16880,16550,21800,11750,16780,16658.31,3.50,0,-3054,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1831,12.85,0.95,12,0.43,1300.00,17559.00,21450,20241126,-22.10,13750,20240805,21.53,19500,-14.31,20250213,16300,2.52,20250311,21450,-22.10,20241126,13750,21.53,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,130536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16700,-80,5,-0.48,748650135,44947,69.63,16780,16880,16550,21800,11750,16780,16656.29,3.50,0,-2242,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1830,12.85,0.95,12,0.41,1300.00,17559.00,21450,20241126,-22.14,13750,20240805,21.45,19500,-14.36,20250213,16300,2.45,20250311,21450,-22.14,20241126,13750,21.45,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,120539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16730,-50,5,-0.30,669797305,40221,62.31,16780,16880,16550,21800,11750,16780,16652.93,3.50,0,-2190,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1833,12.87,0.95,12,0.37,1300.00,17559.00,21450,20241126,-22.00,13750,20240805,21.67,19500,-14.21,20250213,16300,2.64,20250311,21450,-22.00,20241126,13750,21.67,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,110536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16690,-90,5,-0.54,481614040,28899,44.77,16780,16880,16550,21800,11750,16780,16665.42,3.50,0,-6574,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1829,12.84,0.95,12,0.26,1300.00,17559.00,21450,20241126,-22.19,13750,20240805,21.38,19500,-14.41,20250213,16300,2.39,20250311,21450,-22.19,20241126,13750,21.38,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,100538,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,-70,5,-0.42,145319550,8658,13.41,16780,16880,16710,21800,11750,16780,16784.42,3.50,0,-3353,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1831,12.85,0.95,12,0.08,1300.00,17559.00,21450,20241126,-22.10,13750,20240805,21.53,19500,-14.31,20250213,16300,2.52,20250311,21450,-22.10,20241126,13750,21.53,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N +20250314,090539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16880,100,2,0.60,13193060,785,1.22,16780,16880,16760,21800,11750,16780,16806.45,3.50,0,-364,17213,16996,16853,16636,16493,17105,16745,55,5020,500,12410,10,1,10957550,1850,12.98,0.96,12,0.01,1300.00,17559.00,21450,20241126,-21.31,13750,20240805,22.76,19500,-13.44,20250213,16300,3.56,20250311,21450,-21.31,20241126,13750,22.76,20240805,6.26,N,053690,500,54 억,,383213,N,N,94,N,00,N 20250313,160534,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16780,70,2,0.42,1074975955,63614,76.43,16710,17070,16710,21700,11700,16710,16898.77,3.55,0,-5800,17543,17126,16893,16476,16243,17010,16360,55,4990,500,12360,10,1,10957550,1839,12.91,0.96,12,0.58,1300.00,17559.00,21450,20241126,-21.77,13750,20240805,22.04,19500,-13.95,20250213,16300,2.94,20250311,21450,-21.77,20241126,13750,22.04,20240805,6.26,N,053690,500,54 억,,388530,N,N,94,N,00,N 20250313,150534,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16940,230,2,1.38,1034501915,61211,73.55,16710,17070,16710,21700,11700,16710,16900.59,3.55,0,-5190,17543,17126,16893,16476,16243,17010,16360,55,4990,500,12360,10,1,10957550,1856,13.03,0.96,12,0.56,1300.00,17559.00,21450,20241126,-21.03,13750,20240805,23.20,19500,-13.13,20250213,16300,3.93,20250311,21450,-21.03,20241126,13750,23.20,20240805,6.26,N,053690,500,54 억,,388530,N,N,75,N,00,N 20250313,140534,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16990,280,2,1.68,792190780,46877,56.32,16710,17070,16710,21700,11700,16710,16899.35,3.55,0,1272,17543,17126,16893,16476,16243,17010,16360,55,4990,500,12360,10,1,10957550,1862,13.07,0.97,12,0.43,1300.00,17559.00,21450,20241126,-20.79,13750,20240805,23.56,19500,-12.87,20250213,16300,4.23,20250311,21450,-20.79,20241126,13750,23.56,20240805,6.26,N,053690,500,54 억,,388530,N,N,75,N,00,N diff --git a/053700/price/prices-20250301.csv b/053700/price/prices-20250301.csv index 9125f7b6a089..a472005e092f 100644 --- a/053700/price/prices-20250301.csv +++ b/053700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-20,5,-0.48,172183244,41853,65.78,4135,4140,4085,5370,2895,4135,4113.85,0.00,0,-6823,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,941,3.14,0.29,12,0.18,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-20,5,-0.48,166505289,40473,63.61,4135,4140,4085,5370,2895,4135,4113.83,0.00,0,-6196,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,941,3.14,0.29,12,0.18,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,140537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,-5,5,-0.12,155385324,37772,59.36,4135,4140,4085,5370,2895,4135,4113.60,0.00,0,-5498,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,945,3.15,0.29,12,0.17,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,130537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4120,-15,5,-0.36,130850284,31810,49.99,4135,4140,4085,5370,2895,4135,4113.29,0.00,0,-4890,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,943,3.14,0.29,12,0.14,1311.00,14253.00,5820,20240304,-29.21,3700,20240805,11.35,4980,-17.27,20250110,4055,1.60,20250304,5580,-26.16,20240618,3700,11.35,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,120539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-20,5,-0.48,90716768,22039,34.64,4135,4140,4085,5370,2895,4135,4115.93,0.00,0,-5169,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,941,3.14,0.29,12,0.10,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,110537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,0,3,0.00,82909434,20142,31.66,4135,4140,4085,5370,2895,4135,4115.96,0.00,0,-3762,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,946,3.15,0.29,12,0.09,1311.00,14253.00,5820,20240304,-28.95,3700,20240805,11.76,4980,-16.97,20250110,4055,1.97,20250304,5580,-25.90,20240618,3700,11.76,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,100538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,5,2,0.12,50008365,12125,19.06,4135,4140,4100,5370,2895,4135,4124.13,0.00,0,2995,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,947,3.16,0.29,12,0.05,1311.00,14253.00,5820,20240304,-28.87,3700,20240805,11.89,4980,-16.87,20250110,4055,2.10,20250304,5580,-25.81,20240618,3700,11.89,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N +20250314,090540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,-5,5,-0.12,10382465,2515,3.95,4135,4135,4100,5370,2895,4135,4127.30,0.00,0,-1218,4201,4167,4131,4097,4061,4185,4115,114,1235,500,3050,5,1,22877190,945,3.15,0.29,12,0.01,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.34,N,053700,500,114 억,,0,N,N,0,N,00,N 20250313,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,20,2,0.49,261489035,63538,168.25,4115,4165,4095,5340,2885,4115,4115.46,0.00,0,-445,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,946,3.15,0.29,12,0.28,1311.00,14253.00,5820,20240304,-28.95,3700,20240805,11.76,4980,-16.97,20250110,4055,1.97,20250304,5580,-25.90,20240618,3700,11.76,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N 20250313,150535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,237366965,57659,152.68,4115,4165,4100,5340,2885,4115,4116.74,0.00,0,4372,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.25,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N 20250313,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,170591750,41388,109.59,4115,4165,4105,5340,2885,4115,4121.77,0.00,0,2369,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.18,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20250301.csv b/053800/price/prices-20250301.csv index 2d713dc89eb3..773da9c304b0 100644 --- a/053800/price/prices-20250301.csv +++ b/053800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73500,1400,2,1.94,4606961750,62493,69.27,71600,74800,71600,93700,50500,72100,73719.68,30.89,0,15029,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8178,20.54,2.43,12,0.56,3578.00,30243.00,89400,20241210,-17.79,50700,20240923,44.97,80200,-8.35,20250224,65400,12.39,20250113,89400,-17.79,20241210,50700,44.97,20240923,2.76,N,053800,500,57 억,,3437338,N,N,28,N,00,N +20250314,150541,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73800,1700,2,2.36,4059924550,55059,61.03,71600,74800,71600,93700,50500,72100,73737.71,30.89,0,14697,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8211,20.63,2.44,12,0.49,3578.00,30243.00,89400,20241210,-17.45,50700,20240923,45.56,80200,-7.98,20250224,65400,12.84,20250113,89400,-17.45,20241210,50700,45.56,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,140537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73800,1700,2,2.36,3806529900,51626,57.23,71600,74800,71600,93700,50500,72100,73732.81,30.89,0,15637,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8211,20.63,2.44,12,0.46,3578.00,30243.00,89400,20241210,-17.45,50700,20240923,45.56,80200,-7.98,20250224,65400,12.84,20250113,89400,-17.45,20241210,50700,45.56,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,130537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73900,1800,2,2.50,3532082200,47905,53.10,71600,74800,71600,93700,50500,72100,73730.97,30.89,0,16377,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8222,20.65,2.44,12,0.43,3578.00,30243.00,89400,20241210,-17.34,50700,20240923,45.76,80200,-7.86,20250224,65400,13.00,20250113,89400,-17.34,20241210,50700,45.76,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,120540,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73600,1500,2,2.08,3262827800,44258,49.06,71600,74800,71600,93700,50500,72100,73722.89,30.89,0,17084,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8189,20.57,2.43,12,0.40,3578.00,30243.00,89400,20241210,-17.67,50700,20240923,45.17,80200,-8.23,20250224,65400,12.54,20250113,89400,-17.67,20241210,50700,45.17,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,110537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74200,2100,2,2.91,2838101900,38511,42.69,71600,74800,71600,93700,50500,72100,73695.88,30.89,0,16081,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8256,20.74,2.45,12,0.35,3578.00,30243.00,89400,20241210,-17.00,50700,20240923,46.35,80200,-7.48,20250224,65400,13.46,20250113,89400,-17.00,20241210,50700,46.35,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,100539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74300,2200,2,3.05,2138925000,29107,32.27,71600,74800,71600,93700,50500,72100,73484.90,30.89,0,12184,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8267,20.77,2.46,12,0.26,3578.00,30243.00,89400,20241210,-16.89,50700,20240923,46.55,80200,-7.36,20250224,65400,13.61,20250113,89400,-16.89,20241210,50700,46.55,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N +20250314,090540,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,0,3,0.00,90308400,1259,1.40,71600,72100,71600,93700,50500,72100,71730.26,30.89,0,493,74033,73066,72133,71166,70233,72600,70700,57,21600,500,54790,100,1,11126506,8022,20.15,2.38,12,0.01,3578.00,30243.00,89400,20241210,-19.35,50700,20240923,42.21,80200,-10.10,20250224,65400,10.24,20250113,89400,-19.35,20241210,50700,42.21,20240923,2.76,N,053800,500,57 억,,3437338,N,N,402,N,00,N 20250313,160534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,-800,5,-1.10,6362007000,88400,222.59,72600,73100,71200,94700,51100,72900,71968.15,30.86,0,-2148,73966,73432,72966,72432,71966,73700,72700,57,21800,500,55400,100,1,11126506,8022,20.15,2.38,12,0.79,3578.00,30243.00,89400,20241210,-19.35,50700,20240923,42.21,80200,-10.10,20250224,65400,10.24,20250113,89400,-19.35,20241210,50700,42.21,20240923,2.77,N,053800,500,57 억,,3433893,N,N,402,N,00,N 20250313,150535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72000,-900,5,-1.23,5227596800,72655,182.94,72600,73100,71200,94700,51100,72900,71950.94,30.86,0,-614,73966,73432,72966,72432,71966,73700,72700,57,21800,500,55400,100,1,11126506,8011,20.12,2.38,12,0.65,3578.00,30243.00,89400,20241210,-19.46,50700,20240923,42.01,80200,-10.22,20250224,65400,10.09,20250113,89400,-19.46,20241210,50700,42.01,20240923,2.77,N,053800,500,57 억,,3433893,N,N,27,N,00,N 20250313,140534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71400,-1500,5,-2.06,4394462500,61071,153.77,72600,73100,71200,94700,51100,72900,71956.60,30.86,0,-2733,73966,73432,72966,72432,71966,73700,72700,57,21800,500,55400,100,1,11126506,7944,19.96,2.36,12,0.55,3578.00,30243.00,89400,20241210,-20.13,50700,20240923,40.83,80200,-10.97,20250224,65400,9.17,20250113,89400,-20.13,20241210,50700,40.83,20240923,2.77,N,053800,500,57 억,,3433893,N,N,27,N,00,N diff --git a/053950/price/prices-20250301.csv b/053950/price/prices-20250301.csv index eb674073ff35..2597036592e7 100644 --- a/053950/price/prices-20250301.csv +++ b/053950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,644,3,2,0.47,53138503,82761,81.24,641,646,639,833,449,641,642.07,0.64,0,21986,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,503,3.34,0.44,12,0.11,193.00,1474.00,1216,20240520,-47.04,540,20241030,19.26,909,-29.15,20250106,632,1.90,20250311,1790,-64.02,20240520,540,19.26,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,645,4,2,0.62,48939991,76234,74.84,641,646,639,833,449,641,641.97,0.64,0,21935,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,504,3.34,0.44,12,0.10,193.00,1474.00,1216,20240520,-46.96,540,20241030,19.44,909,-29.04,20250106,632,2.06,20250311,1790,-63.97,20240520,540,19.44,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,646,5,2,0.78,41688183,64969,63.78,641,646,639,833,449,641,641.66,0.64,0,21619,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,505,3.35,0.44,12,0.08,193.00,1474.00,1216,20240520,-46.88,540,20241030,19.63,909,-28.93,20250106,632,2.22,20250311,1790,-63.91,20240520,540,19.63,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,0,3,0.00,17588586,27478,26.97,641,644,639,833,449,641,640.10,0.64,0,-2145,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,501,3.32,0.43,12,0.04,193.00,1474.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,640,-1,5,-0.16,14211435,22209,21.80,641,644,639,833,449,641,639.90,0.64,0,-2146,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,500,3.32,0.43,12,0.03,193.00,1474.00,1216,20240520,-47.37,540,20241030,18.52,909,-29.59,20250106,632,1.27,20250311,1790,-64.25,20240520,540,18.52,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,0,3,0.00,12270946,19179,18.83,641,644,639,833,449,641,639.81,0.64,0,-2149,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,501,3.32,0.43,12,0.02,193.00,1474.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,640,-1,5,-0.16,9376297,14661,14.39,641,644,639,833,449,641,639.54,0.64,0,42,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,500,3.32,0.43,12,0.02,193.00,1474.00,1216,20240520,-47.37,540,20241030,18.52,909,-29.59,20250106,632,1.27,20250311,1790,-64.25,20240520,540,18.52,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N +20250314,090540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,639,-2,5,-0.31,371077,580,0.57,641,641,639,833,449,641,639.79,0.64,0,-4,653,646,642,635,631,645,634,78,192,100,380,1,1,78147358,499,3.31,0.43,12,0.00,193.00,1474.00,1216,20240520,-47.45,540,20241030,18.33,909,-29.70,20250106,632,1.11,20250311,1790,-64.30,20240520,540,18.33,20241030,0.55,N,053950,100,78 억,,498084,N,N,0,N,00,N 20250313,160535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,0,3,0.00,63650465,99411,54.76,642,649,638,833,449,641,640.26,0.60,0,-9884,659,650,644,635,629,654,639,78,192,100,380,1,1,78147358,501,-1.18,0.31,12,0.13,-543.00,2051.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.54,N,053950,100,78 억,,472268,N,N,0,N,00,N 20250313,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,640,-1,5,-0.16,56346512,87992,48.47,642,649,638,833,449,641,640.36,0.60,0,-7590,659,650,644,635,629,654,639,78,192,100,380,1,1,78147358,500,-1.18,0.31,12,0.11,-543.00,2051.00,1216,20240520,-47.37,540,20241030,18.52,909,-29.59,20250106,632,1.27,20250311,1790,-64.25,20240520,540,18.52,20241030,0.54,N,053950,100,78 억,,472268,N,N,0,N,00,N 20250313,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,0,3,0.00,50451482,78777,43.40,642,649,638,833,449,641,640.43,0.60,0,-4375,659,650,644,635,629,654,639,78,192,100,380,1,1,78147358,501,-1.18,0.31,12,0.10,-543.00,2051.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.54,N,053950,100,78 억,,472268,N,N,0,N,00,N diff --git a/053980/price/prices-20250301.csv b/053980/price/prices-20250301.csv index 41352c0fad04..27f75c4af51b 100644 --- a/053980/price/prices-20250301.csv +++ b/053980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,65,2,1.94,91394834,26960,83.38,3370,3415,3345,4355,2345,3350,3390.01,1.59,0,693,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,648,2.72,0.67,12,0.14,1257.00,5066.00,6200,20240312,-44.92,3030,20241209,12.71,4310,-20.77,20250114,3220,6.06,20250311,5700,-40.09,20240813,3030,12.71,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,150542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,60,2,1.79,89074134,26280,81.28,3370,3410,3345,4355,2345,3350,3389.43,1.59,0,660,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,647,2.71,0.67,12,0.14,1257.00,5066.00,6200,20240312,-45.00,3030,20241209,12.54,4310,-20.88,20250114,3220,5.90,20250311,5700,-40.18,20240813,3030,12.54,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,55,2,1.64,76075789,22458,69.46,3370,3405,3345,4355,2345,3350,3387.47,1.59,0,457,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,646,2.71,0.67,12,0.12,1257.00,5066.00,6200,20240312,-45.08,3030,20241209,12.38,4310,-21.00,20250114,3220,5.75,20250311,5700,-40.26,20240813,3030,12.38,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,130537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,45,2,1.34,60687264,17919,55.42,3370,3405,3345,4355,2345,3350,3386.76,1.59,0,-2637,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,644,2.70,0.67,12,0.09,1257.00,5066.00,6200,20240312,-45.24,3030,20241209,12.05,4310,-21.23,20250114,3220,5.43,20250311,5700,-40.44,20240813,3030,12.05,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,50,2,1.49,48546254,14344,44.36,3370,3405,3345,4355,2345,3350,3384.43,1.59,0,-2698,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,645,2.70,0.67,12,0.08,1257.00,5066.00,6200,20240312,-45.16,3030,20241209,12.21,4310,-21.11,20250114,3220,5.59,20250311,5700,-40.35,20240813,3030,12.21,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,35,2,1.04,22938020,6798,21.02,3370,3400,3345,4355,2345,3350,3374.23,1.59,0,-1687,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,643,2.69,0.67,12,0.04,1257.00,5066.00,6200,20240312,-45.40,3030,20241209,11.72,4310,-21.46,20250114,3220,5.12,20250311,5700,-40.61,20240813,3030,11.72,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,30,2,0.90,10102320,2994,9.26,3370,3400,3345,4355,2345,3350,3374.19,1.59,0,-852,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,642,2.69,0.67,12,0.02,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3220,4.97,20250311,5700,-40.70,20240813,3030,11.55,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N +20250314,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,20,2,0.60,594365,177,0.55,3370,3370,3345,4355,2345,3350,3357.99,1.59,0,-103,3430,3390,3370,3330,3310,3380,3320,95,1005,500,2070,5,1,18982783,640,2.68,0.67,12,0.00,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.54,N,053980,500,94 억,,301352,N,N,0,N,00,N 20250313,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-40,5,-1.18,109031990,32314,49.22,3380,3410,3350,4405,2375,3390,3373.89,1.60,0,-12294,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,636,2.67,0.66,12,0.17,1257.00,5066.00,6200,20240312,-45.97,3030,20241209,10.56,4310,-22.27,20250114,3220,4.04,20250311,6060,-44.72,20240313,3030,10.56,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N 20250313,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-30,5,-0.88,104129610,30852,47.00,3380,3410,3350,4405,2375,3390,3374.89,1.60,0,-11562,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,638,2.67,0.66,12,0.16,1257.00,5066.00,6200,20240312,-45.81,3030,20241209,10.89,4310,-22.04,20250114,3220,4.35,20250311,6060,-44.55,20240313,3030,10.89,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N 20250313,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-5,5,-0.15,76876745,22730,34.62,3380,3410,3355,4405,2375,3390,3381.99,1.60,0,-10671,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,643,2.69,0.67,12,0.12,1257.00,5066.00,6200,20240312,-45.40,3030,20241209,11.72,4310,-21.46,20250114,3220,5.12,20250311,6060,-44.14,20240313,3030,11.72,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N diff --git a/054040/price/prices-20250301.csv b/054040/price/prices-20250301.csv index a1c40ea1c23b..e65be6045c4f 100644 --- a/054040/price/prices-20250301.csv +++ b/054040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,10,2,0.22,100545625,21727,48.32,4615,4650,4615,6010,3240,4625,4627.68,0.08,0,6644,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,745,3.43,0.50,12,0.14,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,6950,-33.31,20240314,4445,4.27,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,5,2,0.11,94801355,20488,45.57,4615,4650,4615,6010,3240,4625,4627.16,0.08,0,6853,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,744,3.43,0.50,12,0.13,1350.00,9329.00,7570,20240306,-38.84,4445,20241115,4.16,5320,-12.97,20250106,4540,1.98,20250311,6950,-33.38,20240314,4445,4.16,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,15,2,0.32,82184865,17765,39.51,4615,4650,4615,6010,3240,4625,4626.22,0.08,0,6700,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,746,3.44,0.50,12,0.11,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4540,2.20,20250311,6950,-33.24,20240314,4445,4.39,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,10,2,0.22,75454200,16311,36.28,4615,4650,4615,6010,3240,4625,4625.97,0.08,0,6203,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,745,3.43,0.50,12,0.10,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,6950,-33.31,20240314,4445,4.27,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,10,2,0.22,69374925,14998,33.36,4615,4650,4615,6010,3240,4625,4625.61,0.08,0,5257,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,745,3.43,0.50,12,0.09,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,6950,-33.31,20240314,4445,4.27,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,10,2,0.22,63794160,13793,30.68,4615,4650,4615,6010,3240,4625,4625.11,0.08,0,4750,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,745,3.43,0.50,12,0.09,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,6950,-33.31,20240314,4445,4.27,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,0,3,0.00,59854655,12943,28.79,4615,4645,4615,6010,3240,4625,4624.48,0.08,0,5295,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,743,3.43,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4540,1.87,20250311,6950,-33.45,20240314,4445,4.05,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N +20250314,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,-10,5,-0.22,618410,134,0.30,4615,4615,4615,6010,3240,4625,4615.00,0.08,0,-70,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,742,3.42,0.49,12,0.00,1350.00,9329.00,7570,20240306,-39.04,4445,20241115,3.82,5320,-13.25,20250106,4540,1.65,20250311,6950,-33.60,20240314,4445,3.82,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N 20250313,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,15,2,0.33,207130505,44880,148.58,4615,4680,4605,5990,3230,4610,4615.21,0.00,0,9510,4806,4707,4656,4557,4506,4682,4532,80,1380,500,3310,5,1,16071290,743,3.43,0.50,12,0.28,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4540,1.87,20250311,7110,-34.95,20240313,4445,4.05,20241115,2.78,N,054040,500,80 억,,0,N,N,1,N,00,N 20250313,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,20,2,0.43,202182575,43810,145.04,4615,4680,4605,5990,3230,4610,4614.99,0.00,0,9633,4806,4707,4656,4557,4506,4682,4532,80,1380,500,3310,5,1,16071290,744,3.43,0.50,12,0.27,1350.00,9329.00,7570,20240306,-38.84,4445,20241115,4.16,5320,-12.97,20250106,4540,1.98,20250311,7110,-34.88,20240313,4445,4.16,20241115,2.78,N,054040,500,80 억,,0,N,N,1,N,00,N 20250313,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,15,2,0.33,191619760,41523,137.47,4615,4680,4605,5990,3230,4610,4614.79,0.00,0,10489,4806,4707,4656,4557,4506,4682,4532,80,1380,500,3310,5,1,16071290,743,3.43,0.50,12,0.26,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4540,1.87,20250311,7110,-34.95,20240313,4445,4.05,20241115,2.78,N,054040,500,80 억,,0,N,N,1,N,00,N diff --git a/054050/price/prices-20250301.csv b/054050/price/prices-20250301.csv index 5a5671d634c3..245768070d4e 100644 --- a/054050/price/prices-20250301.csv +++ b/054050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,38897695,5220,38.58,7500,7510,7430,9670,5210,7440,7451.69,1.06,0,-184,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.03,645.00,16055.00,8370,20240305,-10.87,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,150542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,0,3,0.00,37452045,5026,37.14,7500,7510,7430,9670,5210,7440,7451.68,1.06,0,-320,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1193,11.53,0.46,12,0.03,645.00,16055.00,8370,20240305,-11.11,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,10,2,0.13,32072125,4303,31.80,7500,7510,7440,9670,5210,7440,7453.46,1.06,0,-414,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1194,11.55,0.46,12,0.03,645.00,16055.00,8370,20240305,-10.99,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8250,-9.70,20240520,6950,7.19,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,130538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,10,2,0.13,25702375,3448,25.48,7500,7510,7440,9670,5210,7440,7454.33,1.06,0,-285,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1194,11.55,0.46,12,0.02,645.00,16055.00,8370,20240305,-10.99,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8250,-9.70,20240520,6950,7.19,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,120541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,0,3,0.00,22367485,3000,22.17,7500,7510,7440,9670,5210,7440,7455.88,1.06,0,-155,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1193,11.53,0.46,12,0.02,645.00,16055.00,8370,20240305,-11.11,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,110538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,18532770,2485,18.37,7500,7510,7440,9670,5210,7440,7457.93,1.06,0,58,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.02,645.00,16055.00,8370,20240305,-10.87,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,14058320,1885,13.93,7500,7510,7440,9670,5210,7440,7458.09,1.06,0,57,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.01,645.00,16055.00,8370,20240305,-10.87,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N +20250314,090541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,70,2,0.94,599260,80,0.59,7500,7510,7490,9670,5210,7440,7498.00,1.06,0,-3,7573,7506,7473,7406,7373,7490,7390,80,2230,500,5500,10,1,16030561,1204,11.64,0.47,12,0.00,645.00,16055.00,8370,20240305,-10.27,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8250,-8.97,20240520,6950,8.06,20241209,0.76,N,054050,500,80 억,,170530,N,N,0,N,00,N 20250313,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-90,5,-1.20,99417660,13280,100.67,7530,7540,7440,9780,5280,7530,7486.27,1.07,0,-1000,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1193,11.53,0.46,12,0.08,645.00,16055.00,8370,20240305,-11.11,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N 20250313,150536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,-70,5,-0.93,78103680,10417,78.97,7530,7540,7450,9780,5280,7530,7497.71,1.07,0,-1167,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1196,11.57,0.46,12,0.06,645.00,16055.00,8370,20240305,-10.87,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N 20250313,140536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,-20,5,-0.27,40531100,5391,40.87,7530,7540,7490,9780,5280,7530,7518.29,1.07,0,-430,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1204,11.64,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.27,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8250,-8.97,20240520,6950,8.06,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N diff --git a/054090/price/prices-20250301.csv b/054090/price/prices-20250301.csv index a298fa8e6c94..13ebdc2f3498 100644 --- a/054090/price/prices-20250301.csv +++ b/054090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160539,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,9,2,1.26,21049271,29247,87.43,716,725,710,930,502,716,719.71,0.00,0,7395,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,181,-0.79,0.25,12,0.12,-915.00,2857.00,1695,20240710,-57.23,600,20241209,20.83,1203,-39.73,20250121,670,8.21,20250311,1695,-57.23,20240710,600,20.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,150542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,9,2,1.26,20934798,29089,86.96,716,725,710,930,502,716,719.68,0.00,0,7415,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,181,-0.79,0.25,12,0.12,-915.00,2857.00,1695,20240710,-57.23,600,20241209,20.83,1203,-39.73,20250121,670,8.21,20250311,1695,-57.23,20240710,600,20.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,140538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,723,7,2,0.98,19418753,26994,80.70,716,725,710,930,502,716,719.37,0.00,0,5792,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,180,-0.79,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.35,600,20241209,20.50,1203,-39.90,20250121,670,7.91,20250311,1695,-57.35,20240710,600,20.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,130538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,5,2,0.70,13343022,18573,55.52,716,725,710,930,502,716,718.41,0.00,0,-1681,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,180,-0.79,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.46,600,20241209,20.17,1203,-40.07,20250121,670,7.61,20250311,1695,-57.46,20240710,600,20.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,120541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,0,3,0.00,8751096,12189,36.44,716,725,710,930,502,716,717.95,0.00,0,-3376,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,179,-0.78,0.25,12,0.05,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,110538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,718,2,2,0.28,8487936,11820,35.34,716,725,716,930,502,716,718.10,0.00,0,-3360,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,179,-0.78,0.25,12,0.05,-915.00,2857.00,1695,20240710,-57.64,600,20241209,19.67,1203,-40.32,20250121,670,7.16,20250311,1695,-57.64,20240710,600,19.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,100540,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,719,3,2,0.42,8043800,11202,33.49,716,725,716,930,502,716,718.07,0.00,0,-3260,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,179,-0.79,0.25,12,0.04,-915.00,2857.00,1695,20240710,-57.58,600,20241209,19.83,1203,-40.23,20250121,670,7.31,20250311,1695,-57.58,20240710,600,19.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250314,090541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,8,2,1.12,1582570,2210,6.61,716,725,716,930,502,716,716.10,0.00,0,-223,751,733,720,702,689,727,696,125,214,500,480,1,1,24959232,181,-0.79,0.25,12,0.01,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,670,8.06,20250311,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250313,160536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,22216562,30998,153.49,738,738,707,926,500,713,716.71,0.00,0,-2403,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.12,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250313,150536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,2,2,0.28,19396552,27054,133.96,738,738,707,926,500,713,716.96,0.00,0,-723,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.82,600,20241209,19.17,1203,-40.57,20250121,670,6.72,20250311,1695,-57.82,20240710,600,19.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250313,140536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,18034332,25144,124.51,738,738,707,926,500,713,717.24,0.00,0,-632,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.10,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20250301.csv b/054180/price/prices-20250301.csv index 2483755fca23..f6550971a61d 100644 --- a/054180/price/prices-20250301.csv +++ b/054180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,-6,5,-2.38,143133860,573839,106.66,249,256,246,327,177,252,249.45,0.00,0,80128,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,204,-0.31,0.21,12,0.69,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,875,-71.89,20240320,216,13.89,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,251,-1,5,-0.40,114890932,459987,85.50,249,256,246,327,177,252,249.77,0.00,0,59355,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,208,-0.32,0.21,12,0.56,-784.00,1191.00,925,20240307,-72.86,216,20250221,16.20,413,-39.23,20250227,216,16.20,20250221,875,-71.31,20240320,216,16.20,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,251,-1,5,-0.40,112676085,451171,83.86,249,256,246,327,177,252,249.74,0.00,0,59903,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,208,-0.32,0.21,12,0.54,-784.00,1191.00,925,20240307,-72.86,216,20250221,16.20,413,-39.23,20250227,216,16.20,20250221,875,-71.31,20240320,216,16.20,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,130539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,249,-3,5,-1.19,93481814,374648,69.64,249,256,246,327,177,252,249.52,0.00,0,28471,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,206,-0.32,0.21,12,0.45,-784.00,1191.00,925,20240307,-73.08,216,20250221,15.28,413,-39.71,20250227,216,15.28,20250221,875,-71.54,20240320,216,15.28,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,120541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,249,-3,5,-1.19,89941033,360418,66.99,249,256,246,327,177,252,249.55,0.00,0,28515,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,206,-0.32,0.21,12,0.43,-784.00,1191.00,925,20240307,-73.08,216,20250221,15.28,413,-39.71,20250227,216,15.28,20250221,875,-71.54,20240320,216,15.28,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,110539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,250,-2,5,-0.79,87353248,350073,65.07,249,256,246,327,177,252,249.53,0.00,0,29959,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,207,-0.32,0.21,12,0.42,-784.00,1191.00,925,20240307,-72.97,216,20250221,15.74,413,-39.47,20250227,216,15.74,20250221,875,-71.43,20240320,216,15.74,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,0,3,0.00,45912960,183048,34.02,249,256,246,327,177,252,250.82,0.00,0,41036,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,209,-0.32,0.21,12,0.22,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,875,-71.20,20240320,216,16.67,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250314,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,251,-1,5,-0.40,12898616,51846,9.64,249,251,246,327,177,252,248.79,0.00,0,9859,263,257,254,248,245,256,247,414,75,500,160,1,1,82878283,208,-0.32,0.21,12,0.06,-784.00,1191.00,925,20240307,-72.86,216,20250221,16.20,413,-39.23,20250227,216,16.20,20250221,875,-71.31,20240320,216,16.20,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250313,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,0,3,0.00,137015963,537747,21.89,253,260,251,327,177,252,254.80,0.00,0,-115791,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,209,-0.32,0.21,12,0.65,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,875,-71.20,20240320,216,16.67,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250313,150537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,251,-1,5,-0.40,131465931,515664,20.99,253,260,251,327,177,252,254.94,0.00,0,-115960,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,208,-0.32,0.21,12,0.62,-784.00,1191.00,925,20240307,-72.86,216,20250221,16.20,413,-39.23,20250227,216,16.20,20250221,875,-71.31,20240320,216,16.20,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250313,140536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,253,1,2,0.40,119367341,467758,19.04,253,260,251,327,177,252,255.19,0.00,0,-115917,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,210,-0.32,0.21,12,0.56,-784.00,1191.00,925,20240307,-72.65,216,20250221,17.13,413,-38.74,20250227,216,17.13,20250221,875,-71.09,20240320,216,17.13,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20250301.csv b/054210/price/prices-20250301.csv index 2fed79768961..57a8de152fbf 100644 --- a/054210/price/prices-20250301.csv +++ b/054210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5140,155,2,3.11,348624690,67746,132.40,4985,5190,4985,6480,3490,4985,5146.06,3.62,0,16693,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1300,8.95,0.54,12,0.27,574.00,9453.00,10830,20240703,-52.54,4050,20241209,26.91,5400,-4.81,20250227,4450,15.51,20250203,10830,-52.54,20240703,4050,26.91,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,150543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5150,165,2,3.31,329882330,64090,125.25,4985,5190,4985,6480,3490,4985,5147.17,3.62,0,16060,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1302,8.97,0.54,12,0.25,574.00,9453.00,10830,20240703,-52.45,4050,20241209,27.16,5400,-4.63,20250227,4450,15.73,20250203,10830,-52.45,20240703,4050,27.16,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,140539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,175,2,3.51,292330730,56782,110.97,4985,5190,4985,6480,3490,4985,5148.30,3.62,0,14981,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1305,8.99,0.55,12,0.22,574.00,9453.00,10830,20240703,-52.35,4050,20241209,27.41,5400,-4.44,20250227,4450,15.96,20250203,10830,-52.35,20240703,4050,27.41,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,130539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5150,165,2,3.31,278314980,54060,105.65,4985,5190,4985,6480,3490,4985,5148.26,3.62,0,15157,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1302,8.97,0.54,12,0.21,574.00,9453.00,10830,20240703,-52.45,4050,20241209,27.16,5400,-4.63,20250227,4450,15.73,20250203,10830,-52.45,20240703,4050,27.16,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,120541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,175,2,3.51,259455980,50406,98.51,4985,5190,4985,6480,3490,4985,5147.32,3.62,0,14810,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1305,8.99,0.55,12,0.20,574.00,9453.00,10830,20240703,-52.35,4050,20241209,27.41,5400,-4.44,20250227,4450,15.96,20250203,10830,-52.35,20240703,4050,27.41,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,110539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5140,155,2,3.11,197289250,38351,74.95,4985,5190,4985,6480,3490,4985,5144.31,3.62,0,10717,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1300,8.95,0.54,12,0.15,574.00,9453.00,10830,20240703,-52.54,4050,20241209,26.91,5400,-4.81,20250227,4450,15.51,20250203,10830,-52.54,20240703,4050,26.91,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,100541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5130,145,2,2.91,171713570,33352,65.18,4985,5190,4985,6480,3490,4985,5148.52,3.62,0,10566,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1297,8.94,0.54,12,0.13,574.00,9453.00,10830,20240703,-52.63,4050,20241209,26.67,5400,-5.00,20250227,4450,15.28,20250203,10830,-52.63,20240703,4050,26.67,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N +20250314,090542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,65,2,1.30,2332885,466,0.91,4985,5070,4985,6480,3490,4985,5006.19,3.62,0,313,5258,5121,5053,4916,4848,5087,4882,126,1495,500,3480,10,1,25291210,1277,8.80,0.53,12,0.00,574.00,9453.00,10830,20240703,-53.37,4050,20241209,24.69,5400,-6.48,20250227,4450,13.48,20250203,10830,-53.37,20240703,4050,24.69,20241209,3.54,N,054210,500,126 억,,916143,N,N,0,N,00,N 20250313,160536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4985,-115,5,-2.25,258058160,50800,62.09,5110,5190,4985,6630,3570,5100,5080.24,3.56,0,962,5280,5190,5120,5030,4960,5155,4995,126,1530,500,3570,5,1,25291210,1261,8.68,0.53,12,0.20,574.00,9453.00,10830,20240703,-53.97,4050,20241209,23.09,5400,-7.69,20250227,4450,12.02,20250203,10830,-53.97,20240703,4050,23.09,20241209,3.55,N,054210,500,126 억,,899117,N,N,0,N,00,N 20250313,150537,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4990,-110,5,-2.16,246125220,48408,59.17,5110,5190,4990,6630,3570,5100,5084.39,3.56,0,1884,5280,5190,5120,5030,4960,5155,4995,126,1530,500,3570,5,1,25291210,1262,8.69,0.53,12,0.19,574.00,9453.00,10830,20240703,-53.92,4050,20241209,23.21,5400,-7.59,20250227,4450,12.13,20250203,10830,-53.92,20240703,4050,23.21,20241209,3.55,N,054210,500,126 억,,899117,N,N,0,N,00,N 20250313,140537,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,-50,5,-0.98,191835420,37573,45.92,5110,5190,5030,6630,3570,5100,5105.67,3.56,0,-113,5280,5190,5120,5030,4960,5155,4995,126,1530,500,3570,10,1,25291210,1277,8.80,0.53,12,0.15,574.00,9453.00,10830,20240703,-53.37,4050,20241209,24.69,5400,-6.48,20250227,4450,13.48,20250203,10830,-53.37,20240703,4050,24.69,20241209,3.55,N,054210,500,126 억,,899117,N,N,0,N,00,N diff --git a/054220/price/prices-20250301.csv b/054220/price/prices-20250301.csv index c16ad99ac50b..94bfe7974d4d 100644 --- a/054220/price/prices-20250301.csv +++ b/054220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,27,2,7.38,195460033,502049,111.98,366,402,366,475,257,366,389.32,0.49,0,113710,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,236,-2.73,1.12,12,0.84,-144.00,352.00,621,20240830,-36.71,360,20250228,9.17,535,-26.54,20250102,360,9.17,20250228,621,-36.71,20240830,360,9.17,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,22,2,6.01,186236764,478346,106.69,366,402,366,475,257,366,389.33,0.49,0,107789,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,233,-2.69,1.10,12,0.80,-144.00,352.00,621,20240830,-37.52,360,20250228,7.78,535,-27.48,20250102,360,7.78,20250228,621,-37.52,20240830,360,7.78,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,398,32,2,8.74,129761908,333832,74.46,366,402,366,475,257,366,388.70,0.49,0,51858,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,239,-2.76,1.13,12,0.56,-144.00,352.00,621,20240830,-35.91,360,20250228,10.56,535,-25.61,20250102,360,10.56,20250228,621,-35.91,20240830,360,10.56,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,24,2,6.56,82498066,214819,47.91,366,400,366,475,257,366,384.04,0.49,0,8733,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,234,-2.71,1.11,12,0.36,-144.00,352.00,621,20240830,-37.20,360,20250228,8.33,535,-27.10,20250102,360,8.33,20250228,621,-37.20,20240830,360,8.33,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,19,2,5.19,59613447,155975,34.79,366,400,366,475,257,366,382.20,0.49,0,-1156,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,231,-2.67,1.09,12,0.26,-144.00,352.00,621,20240830,-38.00,360,20250228,6.94,535,-28.04,20250102,360,6.94,20250228,621,-38.00,20240830,360,6.94,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,11,2,3.01,31121335,81360,18.15,366,400,366,475,257,366,382.51,0.49,0,-10772,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,226,-2.62,1.07,12,0.14,-144.00,352.00,621,20240830,-39.29,360,20250228,4.72,535,-29.53,20250102,360,4.72,20250228,621,-39.29,20240830,360,4.72,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,14,2,3.83,26061694,68009,15.17,366,400,366,475,257,366,383.21,0.49,0,-10517,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,228,-2.64,1.08,12,0.11,-144.00,352.00,621,20240830,-38.81,360,20250228,5.56,535,-28.97,20250102,360,5.56,20250228,621,-38.81,20240830,360,5.56,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N +20250314,090542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,16,2,4.37,15692117,40687,9.07,366,400,366,475,257,366,385.68,0.49,0,-8559,404,384,375,355,346,380,351,300,109,500,260,1,1,59953081,229,-2.65,1.09,12,0.07,-144.00,352.00,621,20240830,-38.49,360,20250228,6.11,535,-28.60,20250102,360,6.11,20250228,621,-38.49,20240830,360,6.11,20250228,0.00,N,054220,500,299 억,,294527,N,N,0,N,00,N 20250313,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,366,-14,5,-3.68,166985696,448291,444.39,390,395,366,494,266,380,372.55,0.50,0,-43135,393,386,383,376,373,385,375,300,114,500,270,1,1,59953081,219,-2.54,1.04,12,0.75,-144.00,352.00,621,20240830,-41.06,360,20250228,1.67,535,-31.59,20250102,360,1.67,20250228,621,-41.06,20240830,360,1.67,20250228,0.00,N,054220,500,299 억,,297322,N,N,0,N,00,N 20250313,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,-11,5,-2.89,156837542,420620,416.96,390,395,367,494,266,380,372.87,0.50,0,-29947,393,386,383,376,373,385,375,300,114,500,270,1,1,59953081,221,-2.56,1.05,12,0.70,-144.00,352.00,621,20240830,-40.58,360,20250228,2.50,535,-31.03,20250102,360,2.50,20250228,621,-40.58,20240830,360,2.50,20250228,0.00,N,054220,500,299 억,,297322,N,N,0,N,00,N 20250313,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,-6,5,-1.58,146379965,392365,388.95,390,395,367,494,266,380,373.07,0.50,0,-25983,393,386,383,376,373,385,375,300,114,500,270,1,1,59953081,224,-2.60,1.06,12,0.65,-144.00,352.00,621,20240830,-39.77,360,20250228,3.89,535,-30.09,20250102,360,3.89,20250228,621,-39.77,20240830,360,3.89,20250228,0.00,N,054220,500,299 억,,297322,N,N,0,N,00,N diff --git a/054300/price/prices-20250301.csv b/054300/price/prices-20250301.csv index ffc32a4f2613..53c89612c575 100644 --- a/054300/price/prices-20250301.csv +++ b/054300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,11,2,2.08,56900687,106912,96.94,524,544,524,687,371,529,532.18,0.49,0,18633,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,362,135.00,0.68,12,0.16,4.00,800.00,769,20250212,-29.78,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,769,-29.78,20250212,416,29.81,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,150544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,533,4,2,0.76,54891825,103170,93.55,524,544,524,687,371,529,532.05,0.49,0,18733,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,357,133.25,0.67,12,0.15,4.00,800.00,769,20250212,-30.69,416,20241209,28.12,769,-30.69,20250212,479,11.27,20250102,769,-30.69,20250212,416,28.12,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,140539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,6,2,1.13,50398598,94703,85.87,524,544,524,687,371,529,532.18,0.49,0,18387,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,358,133.75,0.67,12,0.14,4.00,800.00,769,20250212,-30.43,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,130539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,11,2,2.08,46666497,87705,79.52,524,544,524,687,371,529,532.08,0.49,0,15706,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,362,135.00,0.68,12,0.13,4.00,800.00,769,20250212,-29.78,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,769,-29.78,20250212,416,29.81,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,120542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,533,4,2,0.76,32261460,60866,55.19,524,544,524,687,371,529,530.04,0.49,0,15968,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,357,133.25,0.67,12,0.09,4.00,800.00,769,20250212,-30.69,416,20241209,28.12,769,-30.69,20250212,479,11.27,20250102,769,-30.69,20250212,416,28.12,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,110539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,537,8,2,1.51,27060739,51087,46.32,524,544,524,687,371,529,529.70,0.49,0,12928,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,360,134.25,0.67,12,0.08,4.00,800.00,769,20250212,-30.17,416,20241209,29.09,769,-30.17,20250212,479,12.11,20250102,769,-30.17,20250212,416,29.09,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,100541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,6,2,1.13,24485851,46277,41.96,524,544,524,687,371,529,529.11,0.49,0,12526,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,358,133.75,0.67,12,0.07,4.00,800.00,769,20250212,-30.43,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N +20250314,090543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,532,3,2,0.57,7189165,13640,12.37,524,533,524,687,371,529,527.06,0.49,0,2969,550,539,533,522,516,536,519,335,158,500,380,1,1,67006296,356,133.00,0.67,12,0.02,4.00,800.00,769,20250212,-30.82,416,20241209,27.88,769,-30.82,20250212,479,11.06,20250102,769,-30.82,20250212,416,27.88,20241209,0.91,N,054300,500,335 억,,327617,N,N,0,N,00,N 20250313,160537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,-2,5,-0.38,58728139,110283,259.36,530,544,527,690,372,531,532.52,0.51,0,-13060,549,540,532,523,515,536,519,335,159,500,380,1,1,67006296,354,132.25,0.66,12,0.16,4.00,800.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.91,N,054300,500,335 억,,340677,N,N,0,N,00,N 20250313,150537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,530,-1,5,-0.19,55661242,104481,245.71,530,544,529,690,372,531,532.74,0.51,0,-10071,549,540,532,523,515,536,519,335,159,500,380,1,1,67006296,355,132.50,0.66,12,0.16,4.00,800.00,769,20250212,-31.08,416,20241209,27.40,769,-31.08,20250212,479,10.65,20250102,769,-31.08,20250212,416,27.40,20241209,0.91,N,054300,500,335 억,,340677,N,N,0,N,00,N 20250313,140537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,533,2,2,0.38,53395613,100206,235.66,530,544,530,690,372,531,532.86,0.51,0,-10231,549,540,532,523,515,536,519,335,159,500,380,1,1,67006296,357,133.25,0.67,12,0.15,4.00,800.00,769,20250212,-30.69,416,20241209,28.12,769,-30.69,20250212,479,11.27,20250102,769,-30.69,20250212,416,28.12,20241209,0.91,N,054300,500,335 억,,340677,N,N,0,N,00,N diff --git a/054410/price/prices-20250301.csv b/054410/price/prices-20250301.csv index 39f6989f93bc..9f2e3832640d 100644 --- a/054410/price/prices-20250301.csv +++ b/054410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,15,2,0.44,24057180,7037,125.28,3360,3495,3360,4410,2380,3395,3420.12,0.43,0,-6,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,195,6.55,0.41,12,0.12,521.00,8259.00,5270,20240326,-35.29,2850,20241209,19.65,3635,-6.19,20250220,3170,7.57,20250108,5270,-35.29,20240326,2850,19.65,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,10,2,0.29,12047200,3515,62.58,3360,3495,3360,4410,2380,3395,3427.37,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,195,6.54,0.41,12,0.06,521.00,8259.00,5270,20240326,-35.39,2850,20241209,19.47,3635,-6.33,20250220,3170,7.41,20250108,5270,-35.39,20240326,2850,19.47,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,5,2,0.15,5949995,1752,31.19,3360,3400,3360,4410,2380,3395,3396.12,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,195,6.53,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,5,2,0.15,1625685,480,8.55,3360,3400,3360,4410,2380,3395,3386.84,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,195,6.53,0.41,12,0.01,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,120542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,0,3,0.00,691470,205,3.65,3360,3395,3360,4410,2380,3395,3373.02,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,0,3,0.00,579435,172,3.06,3360,3395,3360,4410,2380,3395,3368.81,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,0,3,0.00,454720,135,2.40,3360,3395,3360,4410,2380,3395,3368.30,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N +20250314,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,0,3,0.00,349475,104,1.85,3360,3395,3360,4410,2380,3395,3360.34,0.43,0,0,3451,3422,3391,3362,3331,3437,3377,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,24402,N,N,0,N,00,N 20250313,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,5,2,0.15,19017490,5617,27.71,3390,3420,3360,4405,2375,3390,3385.70,0.28,0,30,3423,3406,3378,3361,3333,3415,3370,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.10,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15972,N,N,0,N,00,N 20250313,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,5,2,0.15,18878295,5576,27.51,3390,3420,3360,4405,2375,3390,3385.63,0.28,0,32,3423,3406,3378,3361,3333,3415,3370,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.10,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15972,N,N,0,N,00,N 20250313,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,5,2,0.15,15013995,4437,21.89,3390,3420,3360,4405,2375,3390,3383.82,0.28,0,40,3423,3406,3378,3361,3333,3415,3370,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15972,N,N,0,N,00,N diff --git a/054450/price/prices-20250301.csv b/054450/price/prices-20250301.csv index 7059a7d0240c..a7ba6b7ee3ac 100644 --- a/054450/price/prices-20250301.csv +++ b/054450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,570,2,3.92,1503767495,100632,128.14,14530,15130,14450,18880,10180,14530,14942.91,0.00,0,31365,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2287,3.65,0.91,12,0.66,4136.00,16590.00,32400,20240320,-53.40,9900,20241209,52.53,19700,-23.35,20250218,12730,18.62,20250102,32400,-53.40,20240320,9900,52.53,20241209,4.61,N,054450,500,75 억,,0,N,N,358,N,00,N +20250314,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,600,2,4.13,1397715615,93605,119.19,14530,15130,14450,18880,10180,14530,14932.06,0.00,0,30319,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2291,3.66,0.91,12,0.62,4136.00,16590.00,32400,20240320,-53.30,9900,20241209,52.83,19700,-23.20,20250218,12730,18.85,20250102,32400,-53.30,20240320,9900,52.83,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15095,565,2,3.89,1234125200,82769,105.39,14530,15110,14450,18880,10180,14530,14910.48,0.00,0,27156,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2286,3.65,0.91,12,0.55,4136.00,16590.00,32400,20240320,-53.41,9900,20241209,52.47,19700,-23.38,20250218,12730,18.58,20250102,32400,-53.41,20240320,9900,52.47,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,490,2,3.37,1153157555,77391,98.54,14530,15110,14450,18880,10180,14530,14900.41,0.00,0,27273,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2275,3.63,0.91,12,0.51,4136.00,16590.00,32400,20240320,-53.64,9900,20241209,51.72,19700,-23.76,20250218,12730,17.99,20250102,32400,-53.64,20240320,9900,51.72,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,120543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15060,530,2,3.65,1041281855,69935,89.05,14530,15110,14450,18880,10180,14530,14889.28,0.00,0,24781,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2281,3.64,0.91,12,0.46,4136.00,16590.00,32400,20240320,-53.52,9900,20241209,52.12,19700,-23.55,20250218,12730,18.30,20250102,32400,-53.52,20240320,9900,52.12,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,460,2,3.17,841066610,56635,72.11,14530,15060,14450,18880,10180,14530,14850.65,0.00,0,19359,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2270,3.62,0.90,12,0.37,4136.00,16590.00,32400,20240320,-53.73,9900,20241209,51.41,19700,-23.91,20250218,12730,17.75,20250102,32400,-53.73,20240320,9900,51.41,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,290,2,2.00,554054240,37412,47.64,14530,15030,14450,18880,10180,14530,14809.53,0.00,0,11412,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2244,3.58,0.89,12,0.25,4136.00,16590.00,32400,20240320,-54.26,9900,20241209,49.70,19700,-24.77,20250218,12730,16.42,20250102,32400,-54.26,20240320,9900,49.70,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N +20250314,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,70,2,0.48,20167310,1386,1.76,14530,14640,14450,18880,10180,14530,14550.73,0.00,0,309,14956,14742,14496,14282,14036,14620,14160,76,4350,500,10750,10,1,15144233,2211,3.53,0.88,12,0.01,4136.00,16590.00,32400,20240320,-54.94,9900,20241209,47.47,19700,-25.89,20250218,12730,14.69,20250102,32400,-54.94,20240320,9900,47.47,20241209,4.61,N,054450,500,75 억,,0,N,N,14,N,00,N 20250313,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14530,100,2,0.69,1129987035,78238,88.20,14710,14710,14250,18750,10110,14430,14442.94,0.00,0,-32318,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2200,3.51,0.88,12,0.52,4136.00,16590.00,32400,20240320,-55.15,9900,20241209,46.77,19700,-26.24,20250218,12730,14.14,20250102,32400,-55.15,20240320,9900,46.77,20241209,4.73,N,054450,500,75 억,,0,N,N,14,N,00,N 20250313,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14280,-150,5,-1.04,862413335,59754,67.36,14710,14710,14250,18750,10110,14430,14432.73,0.00,0,-23235,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2163,3.45,0.86,12,0.39,4136.00,16590.00,32400,20240320,-55.93,9900,20241209,44.24,19700,-27.51,20250218,12730,12.18,20250102,32400,-55.93,20240320,9900,44.24,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N 20250313,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,-110,5,-0.76,761693060,52706,59.41,14710,14710,14300,18750,10110,14430,14451.73,0.00,0,-20509,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2169,3.46,0.86,12,0.35,4136.00,16590.00,32400,20240320,-55.80,9900,20241209,44.65,19700,-27.31,20250218,12730,12.49,20250102,32400,-55.80,20240320,9900,44.65,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N diff --git a/054540/price/prices-20250301.csv b/054540/price/prices-20250301.csv index a887b334a004..5ffaeadfa773 100644 --- a/054540/price/prices-20250301.csv +++ b/054540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,50,2,1.03,198023674,40307,53.07,4850,4950,4815,6300,3395,4850,4912.89,7.41,0,1890,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,637,10.56,0.89,12,0.31,464.00,5506.00,6110,20240809,-19.80,3575,20240416,37.06,5350,-8.41,20250115,4500,8.89,20250103,6110,-19.80,20240809,3575,37.06,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,60,2,1.24,188295599,38322,50.46,4850,4950,4815,6300,3395,4850,4913.51,7.41,0,1853,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,638,10.58,0.89,12,0.29,464.00,5506.00,6110,20240809,-19.64,3575,20240416,37.34,5350,-8.22,20250115,4500,9.11,20250103,6110,-19.64,20240809,3575,37.34,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,90,2,1.86,160870974,32744,43.11,4850,4950,4815,6300,3395,4850,4912.99,7.41,0,563,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,642,10.65,0.90,12,0.25,464.00,5506.00,6110,20240809,-19.15,3575,20240416,38.18,5350,-7.66,20250115,4500,9.78,20250103,6110,-19.15,20240809,3575,38.18,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4937,87,2,1.79,148334666,30204,39.77,4850,4950,4815,6300,3395,4850,4911.09,7.41,0,1001,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,642,10.64,0.90,12,0.23,464.00,5506.00,6110,20240809,-19.20,3575,20240416,38.10,5350,-7.72,20250115,4500,9.71,20250103,6110,-19.20,20240809,3575,38.10,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,85,2,1.75,131977412,26879,35.39,4850,4950,4815,6300,3395,4850,4910.06,7.41,0,-383,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,642,10.64,0.90,12,0.21,464.00,5506.00,6110,20240809,-19.23,3575,20240416,38.04,5350,-7.76,20250115,4500,9.67,20250103,6110,-19.23,20240809,3575,38.04,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,70,2,1.44,114818212,23384,30.79,4850,4950,4815,6300,3395,4850,4910.12,7.41,0,-1296,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,640,10.60,0.89,12,0.18,464.00,5506.00,6110,20240809,-19.48,3575,20240416,37.62,5350,-8.04,20250115,4500,9.33,20250103,6110,-19.48,20240809,3575,37.62,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,55,2,1.13,82602687,16854,22.19,4850,4935,4815,6300,3395,4850,4901.07,7.41,0,488,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,638,10.57,0.89,12,0.13,464.00,5506.00,6110,20240809,-19.72,3575,20240416,37.20,5350,-8.32,20250115,4500,9.00,20250103,6110,-19.72,20240809,3575,37.20,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N +20250314,090544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4820,-30,5,-0.62,7196080,1491,1.96,4850,4850,4815,6300,3395,4850,4826.34,7.41,0,386,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,627,10.39,0.88,12,0.01,464.00,5506.00,6110,20240809,-21.11,3575,20240416,34.83,5350,-9.91,20250115,4500,7.11,20250103,6110,-21.11,20240809,3575,34.83,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N 20250313,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,0,3,0.00,370138823,75697,51.27,4875,4970,4845,6300,3395,4850,4889.84,7.29,0,10155,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,631,10.45,0.88,12,0.58,464.00,5506.00,6110,20240809,-20.62,3575,20240416,35.66,5350,-9.35,20250115,4500,7.78,20250103,6110,-20.62,20240809,3575,35.66,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N 20250313,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,15,2,0.31,310800818,63476,42.99,4875,4970,4845,6300,3395,4850,4896.44,7.29,0,9716,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,632,10.48,0.88,12,0.49,464.00,5506.00,6110,20240809,-20.38,3575,20240416,36.08,5350,-9.07,20250115,4500,8.11,20250103,6110,-20.38,20240809,3575,36.08,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N 20250313,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,25,2,0.52,290591574,59317,40.17,4875,4970,4845,6300,3395,4850,4899.06,7.29,0,9939,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,634,10.51,0.89,12,0.46,464.00,5506.00,6110,20240809,-20.21,3575,20240416,36.36,5350,-8.88,20250115,4500,8.33,20250103,6110,-20.21,20240809,3575,36.36,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N diff --git a/054620/price/prices-20250301.csv b/054620/price/prices-20250301.csv index 68c0ad95ac5d..bb8c2ded1626 100644 --- a/054620/price/prices-20250301.csv +++ b/054620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,-20,5,-0.31,363767550,56998,95.51,6390,6480,6270,8320,4480,6400,6382.11,1.60,0,2638,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1269,10.18,0.57,12,0.29,627.00,11280.00,8400,20240624,-24.05,4285,20250203,48.89,6540,-2.45,20250217,4285,48.89,20250203,8400,-24.05,20240624,4285,48.89,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,150545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6420,20,2,0.31,325278820,50975,85.42,6390,6480,6270,8320,4480,6400,6381.14,1.60,0,2055,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1277,10.24,0.57,12,0.26,627.00,11280.00,8400,20240624,-23.57,4285,20250203,49.82,6540,-1.83,20250217,4285,49.82,20250203,8400,-23.57,20240624,4285,49.82,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,140541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-50,5,-0.78,242701900,38116,63.87,6390,6480,6270,8320,4480,6400,6367.45,1.60,0,8169,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1263,10.13,0.56,12,0.19,627.00,11280.00,8400,20240624,-24.40,4285,20250203,48.19,6540,-2.91,20250217,4285,48.19,20250203,8400,-24.40,20240624,4285,48.19,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,130540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,-30,5,-0.47,171059530,26744,44.81,6390,6480,6290,8320,4480,6400,6396.18,1.60,0,2006,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1267,10.16,0.56,12,0.13,627.00,11280.00,8400,20240624,-24.17,4285,20250203,48.66,6540,-2.60,20250217,4285,48.66,20250203,8400,-24.17,20240624,4285,48.66,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,120543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-50,5,-0.78,140898600,21982,36.83,6390,6480,6310,8320,4480,6400,6409.73,1.60,0,4019,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1263,10.13,0.56,12,0.11,627.00,11280.00,8400,20240624,-24.40,4285,20250203,48.19,6540,-2.91,20250217,4285,48.19,20250203,8400,-24.40,20240624,4285,48.19,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,110541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,40,2,0.62,71080510,11052,18.52,6390,6480,6310,8320,4480,6400,6431.46,1.60,0,1442,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1281,10.27,0.57,12,0.06,627.00,11280.00,8400,20240624,-23.33,4285,20250203,50.29,6540,-1.53,20250217,4285,50.29,20250203,8400,-23.33,20240624,4285,50.29,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,100542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,0,3,0.00,44710470,6961,11.66,6390,6480,6310,8320,4480,6400,6423.00,1.60,0,429,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1273,10.21,0.57,12,0.03,627.00,11280.00,8400,20240624,-23.81,4285,20250203,49.36,6540,-2.14,20250217,4285,49.36,20250203,8400,-23.81,20240624,4285,49.36,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N +20250314,090544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6430,30,2,0.47,6847580,1068,1.79,6390,6480,6310,8320,4480,6400,6411.59,1.60,0,-491,6626,6512,6356,6242,6086,6570,6300,102,1920,500,4480,10,1,19894221,1279,10.26,0.57,12,0.01,627.00,11280.00,8400,20240624,-23.45,4285,20250203,50.06,6540,-1.68,20250217,4285,50.06,20250203,8400,-23.45,20240624,4285,50.06,20250203,0.70,N,054620,500,101 억,,318505,N,N,0,N,00,N 20250313,160538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,190,2,3.06,378547920,59499,115.12,6200,6470,6200,8070,4350,6210,6362.24,1.57,0,4456,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1273,10.21,0.57,12,0.30,627.00,11280.00,8400,20240624,-23.81,4285,20250203,49.36,6540,-2.14,20250217,4285,49.36,20250203,8400,-23.81,20240624,4285,49.36,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N 20250313,150538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,130,2,2.09,357014830,56122,108.59,6200,6470,6200,8070,4350,6210,6361.41,1.57,0,4983,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1261,10.11,0.56,12,0.28,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N 20250313,140538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,130,2,2.09,304919610,47914,92.71,6200,6470,6200,8070,4350,6210,6363.89,1.57,0,7509,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1261,10.11,0.56,12,0.24,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N diff --git a/054630/price/prices-20250301.csv b/054630/price/prices-20250301.csv index 58feb17eae13..79300697acf2 100644 --- a/054630/price/prices-20250301.csv +++ b/054630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160542,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,150545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,140541,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,130541,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,120543,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,110541,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,100543,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250314,090544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250313,160538,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250313,150539,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250313,140538,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250301.csv b/054670/price/prices-20250301.csv index 18fd20994b6a..0978717e3cda 100644 --- a/054670/price/prices-20250301.csv +++ b/054670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,40,2,0.57,339334640,47830,176.61,7090,7140,7040,9170,4950,7060,7094.60,0.29,0,-334,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1019,6.59,0.79,12,0.33,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,30,2,0.42,299982840,42288,156.15,7090,7140,7040,9170,4950,7060,7093.81,0.29,0,2372,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1018,6.58,0.79,12,0.29,1078.00,8953.00,11700,20240715,-39.40,6180,20241209,14.72,8420,-15.80,20250106,6810,4.11,20250203,11700,-39.40,20240715,6180,14.72,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,30,2,0.42,250422120,35287,130.30,7090,7140,7040,9170,4950,7060,7096.72,0.29,0,3568,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1018,6.58,0.79,12,0.25,1078.00,8953.00,11700,20240715,-39.40,6180,20241209,14.72,8420,-15.80,20250106,6810,4.11,20250203,11700,-39.40,20240715,6180,14.72,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,130541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-10,5,-0.14,237619730,33478,123.62,7090,7140,7040,9170,4950,7060,7097.79,0.29,0,3405,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1012,6.54,0.79,12,0.23,1078.00,8953.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,10,2,0.14,206538870,29081,107.38,7090,7140,7040,9170,4950,7060,7102.19,0.29,0,2584,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1015,6.56,0.79,12,0.20,1078.00,8953.00,11700,20240715,-39.57,6180,20241209,14.40,8420,-16.03,20250106,6810,3.82,20250203,11700,-39.57,20240715,6180,14.40,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,50,2,0.71,186100040,26195,96.72,7090,7140,7040,9170,4950,7060,7104.41,0.29,0,2456,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1021,6.60,0.79,12,0.18,1078.00,8953.00,11700,20240715,-39.23,6180,20241209,15.05,8420,-15.56,20250106,6810,4.41,20250203,11700,-39.23,20240715,6180,15.05,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,40,2,0.57,142601260,20082,74.15,7090,7140,7040,9170,4950,7060,7100.95,0.29,0,694,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1019,6.59,0.79,12,0.14,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N +20250314,090544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,70,2,0.99,68985110,9720,35.89,7090,7130,7060,9170,4950,7060,7097.23,0.29,0,-733,7160,7110,7050,7000,6940,7135,7025,72,2110,500,5220,10,1,14354920,1024,6.61,0.80,12,0.07,1078.00,8953.00,11700,20240715,-39.06,6180,20241209,15.37,8420,-15.32,20250106,6810,4.70,20250203,11700,-39.06,20240715,6180,15.37,20241209,3.58,N,054670,500,71 억,,41832,N,N,0,N,00,N 20250313,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,10,2,0.14,189403840,26885,61.10,7050,7100,6990,9160,4940,7050,7044.96,0.27,0,-1494,7310,7180,7110,6980,6910,7145,6945,72,2110,500,5210,10,1,14354920,1013,8.08,0.90,12,0.19,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.59,N,054670,500,71 억,,38425,N,N,0,N,00,N 20250313,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,0,3,0.00,140031920,19841,45.09,7050,7100,7030,9160,4940,7050,7057.70,0.27,0,-1141,7310,7180,7110,6980,6910,7145,6945,72,2110,500,5210,10,1,14354920,1012,8.07,0.90,12,0.14,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.59,N,054670,500,71 억,,38425,N,N,0,N,00,N 20250313,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-10,5,-0.14,132260800,18737,42.58,7050,7100,7030,9160,4940,7050,7058.80,0.27,0,-856,7310,7180,7110,6980,6910,7145,6945,72,2110,500,5210,10,1,14354920,1011,8.05,0.90,12,0.13,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.59,N,054670,500,71 억,,38425,N,N,0,N,00,N diff --git a/054780/price/prices-20250301.csv b/054780/price/prices-20250301.csv index 93b034c8a4d0..c5730adf5aa5 100644 --- a/054780/price/prices-20250301.csv +++ b/054780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,25,2,0.59,106844197,25111,37.63,4215,4285,4215,5490,2965,4230,4254.88,6.64,0,6983,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,832,-15.42,1.42,12,0.13,-276.00,3004.00,7750,20240510,-45.10,3875,20241115,9.81,5500,-22.64,20250221,3990,6.64,20250219,7750,-45.10,20240510,3875,9.81,20241115,2.57,N,054780,500,97 억,,1298451,N,N,285,N,00,N +20250314,150546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,30,2,0.71,83371297,19583,29.34,4215,4285,4215,5490,2965,4230,4257.33,6.64,0,5992,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,833,-15.43,1.42,12,0.10,-276.00,3004.00,7750,20240510,-45.03,3875,20241115,9.94,5500,-22.55,20250221,3990,6.77,20250219,7750,-45.03,20240510,3875,9.94,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,140541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,40,2,0.95,70891297,16653,24.95,4215,4285,4215,5490,2965,4230,4256.97,6.64,0,4498,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,835,-15.47,1.42,12,0.09,-276.00,3004.00,7750,20240510,-44.90,3875,20241115,10.19,5500,-22.36,20250221,3990,7.02,20250219,7750,-44.90,20240510,3875,10.19,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,130541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,45,2,1.06,63981790,15034,22.53,4215,4285,4215,5490,2965,4230,4255.81,6.64,0,3415,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,836,-15.49,1.42,12,0.08,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,40,2,0.95,51150135,12030,18.03,4215,4285,4215,5490,2965,4230,4251.88,6.64,0,1917,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,835,-15.47,1.42,12,0.06,-276.00,3004.00,7750,20240510,-44.90,3875,20241115,10.19,5500,-22.36,20250221,3990,7.02,20250219,7750,-44.90,20240510,3875,10.19,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,110541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,40,2,0.95,36779190,8669,12.99,4215,4285,4215,5490,2965,4230,4242.61,6.64,0,1982,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,835,-15.47,1.42,12,0.04,-276.00,3004.00,7750,20240510,-44.90,3875,20241115,10.19,5500,-22.36,20250221,3990,7.02,20250219,7750,-44.90,20240510,3875,10.19,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,100543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,25,2,0.59,19911940,4702,7.05,4215,4275,4215,5490,2965,4230,4234.78,6.64,0,1683,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,832,-15.42,1.42,12,0.02,-276.00,3004.00,7750,20240510,-45.10,3875,20241115,9.81,5500,-22.64,20250221,3990,6.64,20250219,7750,-45.10,20240510,3875,9.81,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N +20250314,090545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,40,2,0.95,4501605,1063,1.59,4215,4270,4215,5490,2965,4230,4234.81,6.64,0,-34,4436,4332,4281,4177,4126,4307,4152,98,1260,500,3040,5,1,19547793,835,-15.47,1.42,12,0.01,-276.00,3004.00,7750,20240510,-44.90,3875,20241115,10.19,5500,-22.36,20250221,3990,7.02,20250219,7750,-44.90,20240510,3875,10.19,20241115,2.57,N,054780,500,97 억,,1298451,N,N,162,N,00,N 20250313,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4230,-50,5,-1.17,269618299,62968,204.59,4280,4385,4230,5560,3000,4280,4281.84,6.63,0,-9983,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,827,-15.33,1.41,12,0.32,-276.00,3004.00,7750,20240510,-45.42,3875,20241115,9.16,5500,-23.09,20250221,3990,6.02,20250219,7750,-45.42,20240510,3875,9.16,20241115,2.60,N,054780,500,97 억,,1295189,N,N,162,N,00,N 20250313,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-20,5,-0.47,213438264,49738,161.60,4280,4385,4255,5560,3000,4280,4291.25,6.63,0,-3122,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,833,-15.43,1.42,12,0.25,-276.00,3004.00,7750,20240510,-45.03,3875,20241115,9.94,5500,-22.55,20250221,3990,6.77,20250219,7750,-45.03,20240510,3875,9.94,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N 20250313,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,0,3,0.00,177723430,41359,134.38,4280,4385,4265,5560,3000,4280,4297.09,6.63,0,774,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.21,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N diff --git a/054800/price/prices-20250301.csv b/054800/price/prices-20250301.csv index 12e008229208..3e42b8b15424 100644 --- a/054800/price/prices-20250301.csv +++ b/054800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8940,100,2,1.13,107930560,12134,77.72,8840,8940,8800,11490,6190,8840,8894.89,0.77,0,121,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,925,4.42,0.31,12,0.12,2023.00,28942.00,11500,20240329,-22.26,8450,20250307,5.80,9780,-8.59,20250219,8450,5.80,20250307,11500,-22.26,20240329,8450,5.80,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,150546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,90,2,1.02,105740480,11889,76.15,8840,8940,8800,11490,6190,8840,8893.98,0.77,0,144,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,924,4.41,0.31,12,0.11,2023.00,28942.00,11500,20240329,-22.35,8450,20250307,5.68,9780,-8.69,20250219,8450,5.68,20250307,11500,-22.35,20240329,8450,5.68,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,140542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,90,2,1.02,102262970,11499,73.65,8840,8930,8800,11490,6190,8840,8893.21,0.77,0,161,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,924,4.41,0.31,12,0.11,2023.00,28942.00,11500,20240329,-22.35,8450,20250307,5.68,9780,-8.69,20250219,8450,5.68,20250307,11500,-22.35,20240329,8450,5.68,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,130542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,60,2,0.68,100032140,11249,72.05,8840,8920,8800,11490,6190,8840,8892.54,0.77,0,156,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,921,4.40,0.31,12,0.11,2023.00,28942.00,11500,20240329,-22.61,8450,20250307,5.33,9780,-9.00,20250219,8450,5.33,20250307,11500,-22.61,20240329,8450,5.33,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,120544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,50,2,0.57,12473450,1412,9.04,8840,8900,8800,11490,6190,8840,8833.89,0.77,0,-1,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,920,4.39,0.31,12,0.01,2023.00,28942.00,11500,20240329,-22.70,8450,20250307,5.21,9780,-9.10,20250219,8450,5.21,20250307,11500,-22.70,20240329,8450,5.21,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,110542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,60,2,0.68,12464560,1411,9.04,8840,8900,8800,11490,6190,8840,8833.85,0.77,0,0,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,921,4.40,0.31,12,0.01,2023.00,28942.00,11500,20240329,-22.61,8450,20250307,5.33,9780,-9.00,20250219,8450,5.33,20250307,11500,-22.61,20240329,8450,5.33,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,0,3,0.00,11208090,1269,8.13,8840,8850,8800,11490,6190,8840,8832.22,0.77,0,0,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,915,4.37,0.31,12,0.01,2023.00,28942.00,11500,20240329,-23.13,8450,20250307,4.62,9780,-9.61,20250219,8450,4.62,20250307,11500,-23.13,20240329,8450,4.62,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N +20250314,090545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,10,2,0.11,35370,4,0.03,8840,8850,8840,11490,6190,8840,8842.50,0.77,0,0,8913,8876,8813,8776,8713,8845,8745,52,2650,500,6180,10,1,10347756,916,4.37,0.31,12,0.00,2023.00,28942.00,11500,20240329,-23.04,8450,20250307,4.73,9780,-9.51,20250219,8450,4.73,20250307,11500,-23.04,20240329,8450,4.73,20250307,0.00,N,054800,500,51 억,,79648,N,N,0,N,00,N 20250313,160539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,40,2,0.45,137311230,15612,205.64,8850,8850,8750,11440,6160,8800,8795.24,0.77,0,-271,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,915,4.37,0.31,12,0.15,2023.00,28942.00,11500,20240329,-23.13,8450,20250307,4.62,9780,-9.61,20250219,8450,4.62,20250307,11500,-23.13,20240329,8450,4.62,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N 20250313,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,27288980,3105,40.90,8850,8850,8750,11440,6160,8800,8788.72,0.77,0,-228,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.03,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N 20250313,140539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,8325900,945,12.45,8850,8850,8760,11440,6160,8800,8810.48,0.77,0,-227,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.01,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N diff --git a/054920/price/prices-20250301.csv b/054920/price/prices-20250301.csv index d5603b20764d..e396770e50e3 100644 --- a/054920/price/prices-20250301.csv +++ b/054920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,35,2,1.25,81613222,28949,25.13,2790,2850,2790,3625,1955,2790,2819.21,2.29,0,3734,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,797,88.28,0.53,12,0.10,32.00,5345.00,3940,20240304,-28.30,2135,20240805,32.32,3690,-23.44,20250106,2700,4.63,20250311,3895,-27.47,20240514,2135,32.32,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,45,2,1.61,75984052,26958,23.40,2790,2850,2790,3625,1955,2790,2818.61,2.29,0,3750,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,800,88.59,0.53,12,0.10,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,45,2,1.61,70049602,24862,21.58,2790,2850,2790,3625,1955,2790,2817.54,2.29,0,3071,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,800,88.59,0.53,12,0.09,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,130542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,40,2,1.43,66397302,23571,20.46,2790,2850,2790,3625,1955,2790,2816.91,2.29,0,2394,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,799,88.44,0.53,12,0.08,32.00,5345.00,3940,20240304,-28.17,2135,20240805,32.55,3690,-23.31,20250106,2700,4.81,20250311,3895,-27.34,20240514,2135,32.55,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,45,2,1.61,63490685,22544,19.57,2790,2850,2790,3625,1955,2790,2816.30,2.29,0,2318,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,800,88.59,0.53,12,0.08,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,110542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,55,2,1.97,54979395,19536,16.96,2790,2850,2790,3625,1955,2790,2814.26,2.29,0,2365,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,803,88.91,0.53,12,0.07,32.00,5345.00,3940,20240304,-27.79,2135,20240805,33.26,3690,-22.90,20250106,2700,5.37,20250311,3895,-26.96,20240514,2135,33.26,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,35,2,1.25,45833075,16282,14.14,2790,2850,2790,3625,1955,2790,2814.95,2.29,0,3414,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,797,88.28,0.53,12,0.06,32.00,5345.00,3940,20240304,-28.30,2135,20240805,32.32,3690,-23.44,20250106,2700,4.63,20250311,3895,-27.47,20240514,2135,32.32,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N +20250314,090545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,30,2,1.08,14396145,5123,4.45,2790,2835,2790,3625,1955,2790,2810.10,2.29,0,3273,2996,2892,2831,2727,2666,2945,2780,141,835,500,1780,5,1,28217081,796,88.12,0.53,12,0.02,32.00,5345.00,3940,20240304,-28.43,2135,20240805,32.08,3690,-23.58,20250106,2700,4.44,20250311,3895,-27.60,20240514,2135,32.08,20240805,1.27,N,054920,500,141 억,,645833,N,N,0,N,00,N 20250313,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,35,2,1.27,328212286,115107,286.48,2770,2935,2770,3580,1930,2755,2851.38,2.31,0,-17426,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,787,87.19,0.52,12,0.41,32.00,5345.00,3940,20240304,-29.19,2135,20240805,30.68,3690,-24.39,20250106,2700,3.33,20250311,3895,-28.37,20240514,2135,30.68,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N 20250313,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,70,2,2.54,315446506,110542,275.12,2770,2935,2770,3580,1930,2755,2853.63,2.31,0,-17235,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,797,88.28,0.53,12,0.39,32.00,5345.00,3940,20240304,-28.30,2135,20240805,32.32,3690,-23.44,20250106,2700,4.63,20250311,3895,-27.47,20240514,2135,32.32,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N 20250313,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,80,2,2.90,287262066,100527,250.19,2770,2935,2770,3580,1930,2755,2857.56,2.31,0,-17581,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,800,88.59,0.53,12,0.36,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N diff --git a/054930/price/prices-20250301.csv b/054930/price/prices-20250301.csv index 1149c7692bf5..7a37ec1630b1 100644 --- a/054930/price/prices-20250301.csv +++ b/054930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,350,2,1.59,145888150,6577,79.16,22000,22450,22000,28600,15400,22000,22181.56,1.87,0,1430,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,671,3.34,0.53,12,0.22,6698.00,42319.00,33650,20240607,-33.58,20100,20240805,11.19,26100,-14.37,20250213,21750,2.76,20250305,33650,-33.58,20240607,20100,11.19,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,150546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,350,2,1.59,140394650,6331,76.20,22000,22450,22000,28600,15400,22000,22175.75,1.87,0,1499,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,671,3.34,0.53,12,0.21,6698.00,42319.00,33650,20240607,-33.58,20100,20240805,11.19,26100,-14.37,20250213,21750,2.76,20250305,33650,-33.58,20240607,20100,11.19,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,140542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,200,2,0.91,119392100,5385,64.82,22000,22450,22000,28600,15400,22000,22171.23,1.87,0,1501,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,666,3.31,0.52,12,0.18,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,130542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,150,2,0.68,111689000,5038,60.64,22000,22450,22000,28600,15400,22000,22169.31,1.87,0,1334,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,665,3.31,0.52,12,0.17,6698.00,42319.00,33650,20240607,-34.18,20100,20240805,10.20,26100,-15.13,20250213,21750,1.84,20250305,33650,-34.18,20240607,20100,10.20,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,120545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,250,2,1.14,83508700,3766,45.33,22000,22450,22000,28600,15400,22000,22174.38,1.87,0,165,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,668,3.32,0.53,12,0.13,6698.00,42319.00,33650,20240607,-33.88,20100,20240805,10.70,26100,-14.75,20250213,21750,2.30,20250305,33650,-33.88,20240607,20100,10.70,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,110542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,200,2,0.91,64496300,2907,34.99,22000,22450,22000,28600,15400,22000,22186.55,1.87,0,5,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,666,3.31,0.52,12,0.10,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22450,450,2,2.05,43309000,1953,23.51,22000,22450,22000,28600,15400,22000,22175.63,1.87,0,203,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,674,3.35,0.53,12,0.07,6698.00,42319.00,33650,20240607,-33.28,20100,20240805,11.69,26100,-13.98,20250213,21750,3.22,20250305,33650,-33.28,20240607,20100,11.69,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N +20250314,090545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,200,2,0.91,8585250,390,4.69,22000,22200,22000,28600,15400,22000,22013.46,1.87,0,51,22800,22400,22150,21750,21500,22275,21625,150,6600,5000,15840,50,1,3000000,666,3.31,0.52,12,0.01,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.18,N,054930,5000,150 억,,55956,N,N,0,N,00,N 20250313,160539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,-200,5,-0.90,184035600,8288,80.67,22200,22550,21900,28850,15550,22200,22205.09,1.84,0,-1241,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,660,3.28,0.52,12,0.28,6698.00,42319.00,33650,20240607,-34.62,20100,20240805,9.45,26100,-15.71,20250213,21750,1.15,20250305,33650,-34.62,20240607,20100,9.45,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N 20250313,150540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,-50,5,-0.23,160230100,7206,70.14,22200,22550,21900,28850,15550,22200,22235.65,1.84,0,-1200,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,665,3.31,0.52,12,0.24,6698.00,42319.00,33650,20240607,-34.18,20100,20240805,10.20,26100,-15.13,20250213,21750,1.84,20250305,33650,-34.18,20240607,20100,10.20,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N 20250313,140540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,-100,5,-0.45,153705150,6910,67.26,22200,22550,21900,28850,15550,22200,22243.87,1.84,0,-1282,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,663,3.30,0.52,12,0.23,6698.00,42319.00,33650,20240607,-34.32,20100,20240805,9.95,26100,-15.33,20250213,21750,1.61,20250305,33650,-34.32,20240607,20100,9.95,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N diff --git a/054940/price/prices-20250301.csv b/054940/price/prices-20250301.csv index 845fefda7e5b..0b2c9d57026f 100644 --- a/054940/price/prices-20250301.csv +++ b/054940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,3,2,0.40,42430020,57190,80.10,743,746,736,965,521,743,741.81,2.35,0,1253,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,247,-32.43,0.41,12,0.17,-23.00,1836.00,888,20250221,-15.99,623,20240805,19.74,888,-15.99,20250221,689,8.27,20250203,888,-15.99,20250221,623,19.74,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,150547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,2,2,0.27,34480911,46529,65.17,743,746,736,965,521,743,741.06,2.35,0,1857,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,247,-32.39,0.41,12,0.14,-23.00,1836.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,140543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,0,3,0.00,32598010,43995,61.62,743,746,736,965,521,743,740.95,2.35,0,1937,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,246,-32.30,0.40,12,0.13,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,130542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,2,2,0.27,29120592,39316,55.07,743,746,736,965,521,743,740.68,2.35,0,1592,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,247,-32.39,0.41,12,0.12,-23.00,1836.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,120545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,-1,5,-0.13,25638163,34637,48.52,743,746,736,965,521,743,740.19,2.35,0,1138,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,246,-32.26,0.40,12,0.10,-23.00,1836.00,888,20250221,-16.44,623,20240805,19.10,888,-16.44,20250221,689,7.69,20250203,888,-16.44,20250221,623,19.10,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,110543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,1,2,0.13,22998876,31085,43.54,743,746,736,965,521,743,739.87,2.35,0,500,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,247,-32.35,0.41,12,0.09,-23.00,1836.00,888,20250221,-16.22,623,20240805,19.42,888,-16.22,20250221,689,7.98,20250203,888,-16.22,20250221,623,19.42,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,100544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,-1,5,-0.13,13152886,17804,24.94,743,743,736,965,521,743,738.76,2.35,0,-652,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,246,-32.26,0.40,12,0.05,-23.00,1836.00,888,20250221,-16.44,623,20240805,19.10,888,-16.44,20250221,689,7.69,20250203,888,-16.44,20250221,623,19.10,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N +20250314,090546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,0,3,0.00,2364642,3196,4.48,743,743,739,965,521,743,739.86,2.35,0,-465,753,747,742,736,731,751,740,166,222,500,520,1,1,33173548,246,-32.30,0.40,12,0.01,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,779112,N,N,0,N,00,N 20250313,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,52939640,71394,96.57,741,748,737,962,518,740,741.49,2.32,0,-2622,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N 20250313,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,0,3,0.00,38799001,52265,70.69,741,748,740,962,518,740,742.35,2.32,0,-1891,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,245,-32.17,0.40,12,0.16,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N 20250313,140540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,5,2,0.68,34114377,45952,62.15,741,748,740,962,518,740,742.39,2.32,0,-450,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,247,-32.39,0.41,12,0.14,-23.00,1836.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N diff --git a/054950/price/prices-20250301.csv b/054950/price/prices-20250301.csv index f0431bcb4988..ffcb6f220d39 100644 --- a/054950/price/prices-20250301.csv +++ b/054950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,250,2,1.13,1959998625,86088,89.60,22250,23150,22200,28850,15550,22200,22767.63,9.82,0,9260,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2714,10.34,1.34,12,0.71,2171.00,16796.00,32800,20240422,-31.55,16970,20241209,32.29,23150,-3.02,20250314,18990,18.22,20250103,32800,-31.55,20240422,16970,32.29,20241209,1.92,N,054950,500,60 억,,1186825,N,N,106,N,00,N +20250314,150547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,300,2,1.35,1900873725,83456,86.87,22250,23150,22200,28850,15550,22200,22777.05,9.82,0,8600,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2720,10.36,1.34,12,0.69,2171.00,16796.00,32800,20240422,-31.40,16970,20241209,32.59,23150,-2.81,20250314,18990,18.48,20250103,32800,-31.40,20240422,16970,32.59,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,140543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,350,2,1.58,1748817350,76716,79.85,22250,23150,22200,28850,15550,22200,22796.09,9.82,0,10382,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2726,10.39,1.34,12,0.63,2171.00,16796.00,32800,20240422,-31.25,16970,20241209,32.88,23150,-2.59,20250314,18990,18.75,20250103,32800,-31.25,20240422,16970,32.88,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,130543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,350,2,1.58,1601141750,70177,73.04,22250,23150,22200,28850,15550,22200,22815.88,9.82,0,10595,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2726,10.39,1.34,12,0.58,2171.00,16796.00,32800,20240422,-31.25,16970,20241209,32.88,23150,-2.59,20250314,18990,18.75,20250103,32800,-31.25,20240422,16970,32.88,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,120545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,500,2,2.25,1508123275,66067,68.77,22250,23150,22200,28850,15550,22200,22827.30,9.82,0,12319,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2744,10.46,1.35,12,0.55,2171.00,16796.00,32800,20240422,-30.79,16970,20241209,33.77,23150,-1.94,20250314,18990,19.54,20250103,32800,-30.79,20240422,16970,33.77,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,110543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,500,2,2.25,1414105875,61918,64.45,22250,23150,22200,28850,15550,22200,22838.50,9.82,0,12297,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2744,10.46,1.35,12,0.51,2171.00,16796.00,32800,20240422,-30.79,16970,20241209,33.77,23150,-1.94,20250314,18990,19.54,20250103,32800,-30.79,20240422,16970,33.77,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,100545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,600,2,2.70,1213797250,53121,55.29,22250,23150,22200,28850,15550,22200,22849.83,9.82,0,12164,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2756,10.50,1.36,12,0.44,2171.00,16796.00,32800,20240422,-30.49,16970,20241209,34.35,23150,-1.51,20250314,18990,20.06,20250103,32800,-30.49,20240422,16970,34.35,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N +20250314,090546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,250,2,1.13,67156950,2996,3.12,22250,22600,22200,28850,15550,22200,22416.48,9.82,0,1147,22833,22516,22133,21816,21433,22675,21975,60,6650,500,16420,50,1,12089892,2714,10.34,1.34,12,0.02,2171.00,16796.00,32800,20240422,-31.55,16970,20241209,32.29,22900,-1.97,20250207,18990,18.22,20250103,32800,-31.55,20240422,16970,32.29,20241209,1.92,N,054950,500,60 억,,1186825,N,N,2,N,00,N 20250313,160540,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,650,2,3.02,2117846975,95349,240.03,21800,22450,21750,28000,15100,21550,22211.55,9.68,0,2713,22116,21832,21466,21182,20816,21975,21325,60,6450,500,15940,50,1,12089892,2684,10.23,1.32,12,0.79,2171.00,16796.00,32800,20240422,-32.32,16970,20241209,30.82,22900,-3.06,20250207,18990,16.90,20250103,32800,-32.32,20240422,16970,30.82,20241209,1.92,N,054950,500,60 억,,1169971,N,N,2,N,00,N 20250313,150541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,650,2,3.02,2018189875,90851,228.71,21800,22450,21750,28000,15100,21550,22214.28,9.68,0,3185,22116,21832,21466,21182,20816,21975,21325,60,6450,500,15940,50,1,12089892,2684,10.23,1.32,12,0.75,2171.00,16796.00,32800,20240422,-32.32,16970,20241209,30.82,22900,-3.06,20250207,18990,16.90,20250103,32800,-32.32,20240422,16970,30.82,20241209,1.92,N,054950,500,60 억,,1169971,N,N,0,N,00,N 20250313,140540,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,600,2,2.78,1836003000,82630,208.01,21800,22450,21750,28000,15100,21550,22219.57,9.68,0,4757,22116,21832,21466,21182,20816,21975,21325,60,6450,500,15940,50,1,12089892,2678,10.20,1.32,12,0.68,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,1.92,N,054950,500,60 억,,1169971,N,N,0,N,00,N diff --git a/055490/price/prices-20250301.csv b/055490/price/prices-20250301.csv index e15af46862a7..696da3e9be4b 100644 --- a/055490/price/prices-20250301.csv +++ b/055490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13840,70,2,0.51,63015220,4553,103.06,13780,13980,13710,17900,9640,13770,13840.37,3.73,0,2255,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,660,18.43,0.43,12,0.10,751.00,32417.00,36350,20240617,-61.93,11750,20241210,17.79,15650,-11.57,20250226,12110,14.29,20250102,36350,-61.93,20240617,11750,17.79,20241210,2.73,N,055490,500,37 억,,178100,N,N,1,N,00,N +20250314,150547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,80,2,0.58,62488670,4515,102.20,13780,13980,13710,17900,9640,13770,13840.24,3.73,0,2265,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,661,18.44,0.43,12,0.09,751.00,32417.00,36350,20240617,-61.90,11750,20241210,17.87,15650,-11.50,20250226,12110,14.37,20250102,36350,-61.90,20240617,11750,17.87,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,140543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13830,60,2,0.44,46044510,3327,75.31,13780,13980,13710,17900,9640,13770,13839.65,3.73,0,1352,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,660,18.42,0.43,12,0.07,751.00,32417.00,36350,20240617,-61.95,11750,20241210,17.70,15650,-11.63,20250226,12110,14.20,20250102,36350,-61.95,20240617,11750,17.70,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,130543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13950,180,2,1.31,42686810,3085,69.83,13780,13980,13710,17900,9640,13770,13836.89,3.73,0,1248,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,665,18.58,0.43,12,0.06,751.00,32417.00,36350,20240617,-61.62,11750,20241210,18.72,15650,-10.86,20250226,12110,15.19,20250102,36350,-61.62,20240617,11750,18.72,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,120546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13920,150,2,1.09,32871530,2381,53.89,13780,13980,13710,17900,9640,13770,13805.77,3.73,0,738,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,664,18.54,0.43,12,0.05,751.00,32417.00,36350,20240617,-61.71,11750,20241210,18.47,15650,-11.05,20250226,12110,14.95,20250102,36350,-61.71,20240617,11750,18.47,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,110543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13810,40,2,0.29,27271040,1977,44.75,13780,13980,13710,17900,9640,13770,13794.15,3.73,0,510,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,659,18.39,0.43,12,0.04,751.00,32417.00,36350,20240617,-62.01,11750,20241210,17.53,15650,-11.76,20250226,12110,14.04,20250102,36350,-62.01,20240617,11750,17.53,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,100545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,190,2,1.38,18150900,1315,29.76,13780,13980,13710,17900,9640,13770,13802.97,3.73,0,971,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,666,18.59,0.43,12,0.03,751.00,32417.00,36350,20240617,-61.60,11750,20241210,18.81,15650,-10.80,20250226,12110,15.28,20250102,36350,-61.60,20240617,11750,18.81,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N +20250314,090546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13780,10,2,0.07,41340,3,0.07,13780,13780,13780,17900,9640,13770,13780.00,3.73,0,0,14376,14072,13916,13612,13456,13995,13535,38,4130,500,9910,10,1,4769650,657,18.35,0.43,12,0.00,751.00,32417.00,36350,20240617,-62.09,11750,20241210,17.28,15650,-11.95,20250226,12110,13.79,20250102,36350,-62.09,20240617,11750,17.28,20241210,2.73,N,055490,500,37 억,,178100,N,N,13,N,00,N 20250313,160540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-170,5,-1.22,61094270,4408,118.40,14220,14220,13760,18120,9760,13940,13859.86,3.66,0,-1971,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,657,8.06,0.43,12,0.09,1708.00,32047.00,36350,20240617,-62.12,11750,20241210,17.19,15650,-12.01,20250226,12110,13.71,20250102,36350,-62.12,20240617,11750,17.19,20241210,2.65,N,055490,500,37 억,,174520,N,N,13,N,00,N 20250313,150541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13790,-150,5,-1.08,54291980,3914,105.13,14220,14220,13790,18120,9760,13940,13871.23,3.66,0,-1829,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,658,8.07,0.43,12,0.08,1708.00,32047.00,36350,20240617,-62.06,11750,20241210,17.36,15650,-11.88,20250226,12110,13.87,20250102,36350,-62.06,20240617,11750,17.36,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N 20250313,140541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,-80,5,-0.57,42600650,3068,82.41,14220,14220,13810,18120,9760,13940,13885.48,3.66,0,-1235,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,661,8.11,0.43,12,0.06,1708.00,32047.00,36350,20240617,-61.87,11750,20241210,17.96,15650,-11.44,20250226,12110,14.45,20250102,36350,-61.87,20240617,11750,17.96,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N diff --git a/055550/price/prices-20250301.csv b/055550/price/prices-20250301.csv index b8fb8f3eff02..08c50870cc05 100644 --- a/055550/price/prices-20250301.csv +++ b/055550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160544,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45700,-150,5,-0.33,47540593050,1035713,64.43,45400,46400,45200,59600,32100,45850,45901.32,58.84,0,-185667,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,230075,5.44,0.43,12,0.21,8398.00,106019.00,64600,20240826,-29.26,40450,20240417,12.98,52000,-12.12,20250205,44400,2.93,20250305,64600,-29.26,20240826,40450,12.98,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,12495,N,00,N +20250314,150548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45750,-100,5,-0.22,40996059525,892544,55.53,45400,46400,45200,59600,32100,45850,45931.70,58.84,0,-152767,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,230326,5.45,0.43,12,0.18,8398.00,106019.00,64600,20240826,-29.18,40450,20240417,13.10,52000,-12.02,20250205,44400,3.04,20250305,64600,-29.18,20240826,40450,13.10,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,140543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46050,200,2,0.44,31289887425,680608,42.34,45400,46400,45200,59600,32100,45850,45973.43,58.84,0,-166369,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,231837,5.48,0.43,12,0.14,8398.00,106019.00,64600,20240826,-28.72,40450,20240417,13.84,52000,-11.44,20250205,44400,3.72,20250305,64600,-28.72,20240826,40450,13.84,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,130543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46200,350,2,0.76,26679110350,580549,36.12,45400,46400,45200,59600,32100,45850,45954.97,58.84,0,-133651,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,232592,5.50,0.44,12,0.12,8398.00,106019.00,64600,20240826,-28.48,40450,20240417,14.22,52000,-11.15,20250205,44400,4.05,20250305,64600,-28.48,20240826,40450,14.22,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,120546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46300,450,2,0.98,23759243375,517414,32.19,45400,46400,45200,59600,32100,45850,45919.21,58.84,0,-114732,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,233095,5.51,0.44,12,0.10,8398.00,106019.00,64600,20240826,-28.33,40450,20240417,14.46,52000,-10.96,20250205,44400,4.28,20250305,64600,-28.33,20240826,40450,14.46,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,110543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46125,275,2,0.60,20781550025,452985,28.18,45400,46400,45200,59600,32100,45850,45876.91,58.84,0,-109497,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,232214,5.49,0.44,12,0.09,8398.00,106019.00,64600,20240826,-28.60,40450,20240417,14.03,52000,-11.30,20250205,44400,3.89,20250305,64600,-28.60,20240826,40450,14.03,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,100545,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46250,400,2,0.87,13586494350,297483,18.51,45400,46250,45200,59600,32100,45850,45671.50,58.84,0,-103031,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,232843,5.51,0.44,12,0.06,8398.00,106019.00,64600,20240826,-28.41,40450,20240417,14.34,52000,-11.06,20250205,44400,4.17,20250305,64600,-28.41,20240826,40450,14.34,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N +20250314,090547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45400,-450,5,-0.98,3513854400,77400,4.82,45400,45800,45300,59600,32100,45850,45398.64,58.84,0,-39932,47250,46550,45900,45200,44550,46900,45550,26956,13750,5000,34840,50,1,503445325,228564,5.41,0.43,12,0.02,8398.00,106019.00,64600,20240826,-29.72,40450,20240417,12.24,52000,-12.69,20250205,44400,2.25,20250305,64600,-29.72,20240826,40450,12.24,20240417,0.11,N,055550,5000,26955 억,,296229911,N,N,34332,N,00,N 20250313,160541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45850,700,2,1.55,73947437475,1606717,135.78,45250,46600,45250,58600,31650,45150,46023.96,58.89,0,-114665,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,230830,5.46,0.43,12,0.32,8398.00,106019.00,64600,20240826,-29.02,40450,20240417,13.35,52000,-11.83,20250205,44400,3.27,20250305,64600,-29.02,20240826,40450,13.35,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,34085,N,00,N 20250313,150541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45900,750,2,1.66,51657199575,1120546,94.69,45250,46600,45250,58600,31650,45150,46100.03,58.89,0,-195343,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,231081,5.47,0.43,12,0.22,8398.00,106019.00,64600,20240826,-28.95,40450,20240417,13.47,52000,-11.73,20250205,44400,3.38,20250305,64600,-28.95,20240826,40450,13.47,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N 20250313,140541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45850,700,2,1.55,43666200025,946720,80.00,45250,46600,45250,58600,31650,45150,46123.68,58.89,0,-109508,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,230830,5.46,0.43,12,0.19,8398.00,106019.00,64600,20240826,-29.02,40450,20240417,13.35,52000,-11.83,20250205,44400,3.27,20250305,64600,-29.02,20240826,40450,13.35,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N diff --git a/056080/price/prices-20250301.csv b/056080/price/prices-20250301.csv index 9d2c0da1195e..1538f6e2e580 100644 --- a/056080/price/prices-20250301.csv +++ b/056080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,570,2,7.30,51142481840,5827910,3063.97,8100,9170,8080,10150,5470,7810,8775.64,12.62,0,126294,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3144,-60.72,8.08,12,15.54,-138.00,1037.00,10530,20250210,-20.42,5030,20241113,66.60,10530,-20.42,20250210,6720,24.70,20250102,10530,-20.42,20250210,5030,66.60,20241113,1.35,N,056080,500,187 억,,4734166,N,N,1,N,00,N +20250314,150548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,600,2,7.68,50464923000,5747166,3021.52,8100,9170,8080,10150,5470,7810,8780.88,12.62,0,117995,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3155,-60.94,8.11,12,15.32,-138.00,1037.00,10530,20250210,-20.13,5030,20241113,67.20,10530,-20.13,20250210,6720,25.15,20250102,10530,-20.13,20250210,5030,67.20,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,140544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,670,2,8.58,49380082165,5618326,2953.78,8100,9170,8080,10150,5470,7810,8789.15,12.62,0,101734,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3181,-61.45,8.18,12,14.98,-138.00,1037.00,10530,20250210,-19.47,5030,20241113,68.59,10530,-19.47,20250210,6720,26.19,20250102,10530,-19.47,20250210,5030,68.59,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,130544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,890,2,11.40,45815550280,5199092,2733.37,8100,9170,8080,10150,5470,7810,8812.27,12.62,0,-2106,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3264,-63.04,8.39,12,13.86,-138.00,1037.00,10530,20250210,-17.38,5030,20241113,72.96,10530,-17.38,20250210,6720,29.46,20250102,10530,-17.38,20250210,5030,72.96,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,120546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,1040,2,13.32,43762324295,4962648,2609.06,8100,9170,8080,10150,5470,7810,8818.39,12.62,0,-4088,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3320,-64.13,8.53,12,13.23,-138.00,1037.00,10530,20250210,-15.95,5030,20241113,75.94,10530,-15.95,20250210,6720,31.70,20250102,10530,-15.95,20250210,5030,75.94,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,110544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,940,2,12.04,41094581060,4660542,2450.23,8100,9170,8080,10150,5470,7810,8817.61,12.62,0,-7484,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3282,-63.41,8.44,12,12.42,-138.00,1037.00,10530,20250210,-16.90,5030,20241113,73.96,10530,-16.90,20250210,6720,30.21,20250102,10530,-16.90,20250210,5030,73.96,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,100546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,940,2,12.04,26646198170,3043027,1599.84,8100,9110,8080,10150,5470,7810,8756.55,12.62,0,-4880,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3282,-63.41,8.44,12,8.11,-138.00,1037.00,10530,20250210,-16.90,5030,20241113,73.96,10530,-16.90,20250210,6720,30.21,20250102,10530,-16.90,20250210,5030,73.96,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N +20250314,090547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,1050,2,13.44,5039287655,588524,309.41,8100,8900,8080,10150,5470,7810,8562.89,12.62,0,14356,8103,7956,7873,7726,7643,7915,7685,188,2340,500,5460,10,1,37512152,3324,-64.20,8.54,12,1.57,-138.00,1037.00,10530,20250210,-15.86,5030,20241113,76.14,10530,-15.86,20250210,6720,31.85,20250102,10530,-15.86,20250210,5030,76.14,20241113,1.35,N,056080,500,187 억,,4734166,N,N,6,N,00,N 20250313,160541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-100,5,-1.26,1481543900,188341,61.50,7980,8020,7790,10280,5540,7910,7866.39,12.66,0,-23961,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2930,-56.59,7.53,12,0.50,-138.00,1037.00,10530,20250210,-25.83,5030,20241113,55.27,10530,-25.83,20250210,6720,16.22,20250102,10530,-25.83,20250210,5030,55.27,20241113,1.32,N,056080,500,187 억,,4748629,N,N,6,N,00,N 20250313,150541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-120,5,-1.52,1417749060,180161,58.82,7980,8020,7790,10280,5540,7910,7869.34,12.66,0,-23081,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2922,-56.45,7.51,12,0.48,-138.00,1037.00,10530,20250210,-26.02,5030,20241113,54.87,10530,-26.02,20250210,6720,15.92,20250102,10530,-26.02,20250210,5030,54.87,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N 20250313,140541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-100,5,-1.26,1207604995,153267,50.04,7980,8020,7800,10280,5540,7910,7879.09,12.66,0,-25730,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2930,-56.59,7.53,12,0.41,-138.00,1037.00,10530,20250210,-25.83,5030,20241113,55.27,10530,-25.83,20250210,6720,16.22,20250102,10530,-25.83,20250210,5030,55.27,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N diff --git a/056090/price/prices-20250301.csv b/056090/price/prices-20250301.csv index d3f13b3f881d..149defe1689f 100644 --- a/056090/price/prices-20250301.csv +++ b/056090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160545,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,894,17,2,1.94,264290176,296177,135.77,877,909,873,1140,614,877,892.34,0.89,0,23795,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,923,42.57,1.17,12,0.29,21.00,763.00,3030,20240611,-70.50,873,20250314,2.41,1270,-29.61,20250206,873,2.41,20250314,3030,-70.50,20240611,873,2.41,20250314,1.01,N,056090,500,516 억,,917208,N,N,25,N,00,N +20250314,150548,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,898,21,2,2.39,257884957,289014,132.49,877,909,873,1140,614,877,892.29,0.89,0,22679,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,927,42.76,1.18,12,0.28,21.00,763.00,3030,20240611,-70.36,873,20250314,2.86,1270,-29.29,20250206,873,2.86,20250314,3030,-70.36,20240611,873,2.86,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,140544,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,900,23,2,2.62,173801227,196004,89.85,877,902,873,1140,614,877,886.72,0.89,0,57104,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,929,42.86,1.18,12,0.19,21.00,763.00,3030,20240611,-70.30,873,20250314,3.09,1270,-29.13,20250206,873,3.09,20250314,3030,-70.30,20240611,873,3.09,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,130544,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,898,21,2,2.39,170774945,192637,88.31,877,902,873,1140,614,877,886.51,0.89,0,55221,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,927,42.76,1.18,12,0.19,21.00,763.00,3030,20240611,-70.36,873,20250314,2.86,1270,-29.29,20250206,873,2.86,20250314,3030,-70.36,20240611,873,2.86,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,120546,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,898,21,2,2.39,137973703,156067,71.54,877,899,873,1140,614,877,884.07,0.89,0,36921,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,927,42.76,1.18,12,0.15,21.00,763.00,3030,20240611,-70.36,873,20250314,2.86,1270,-29.29,20250206,873,2.86,20250314,3030,-70.36,20240611,873,2.86,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,110544,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,898,21,2,2.39,128864075,145898,66.88,877,898,873,1140,614,877,883.25,0.89,0,33961,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,927,42.76,1.18,12,0.14,21.00,763.00,3030,20240611,-70.36,873,20250314,2.86,1270,-29.29,20250206,873,2.86,20250314,3030,-70.36,20240611,873,2.86,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,100546,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,883,6,2,0.68,47850890,54211,24.85,877,889,873,1140,614,877,882.68,0.89,0,-7177,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,912,42.05,1.16,12,0.05,21.00,763.00,3030,20240611,-70.86,873,20250314,1.15,1270,-30.47,20250206,873,1.15,20250314,3030,-70.86,20240611,873,1.15,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N +20250314,090547,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,881,4,2,0.46,3000932,3426,1.57,877,882,873,1140,614,877,875.93,0.89,0,-98,904,890,882,868,860,886,864,516,263,500,560,1,1,103259036,910,41.95,1.15,12,0.00,21.00,763.00,3030,20240611,-70.92,873,20250314,0.92,1270,-30.63,20250206,873,0.92,20250314,3030,-70.92,20240611,873,0.92,20250314,1.01,N,056090,500,516 억,,917208,N,N,0,N,00,N 20250313,160541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,877,-6,5,-0.68,189625995,214471,99.41,891,896,874,1147,619,883,884.18,0.94,0,-81515,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,906,41.76,1.15,12,0.21,21.00,763.00,3030,20240611,-71.06,874,20250313,0.34,1270,-30.94,20250206,874,0.34,20250313,3030,-71.06,20240611,874,0.34,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N 20250313,150542,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,881,-2,5,-0.23,170797293,193039,89.47,891,896,878,1147,619,883,884.78,0.94,0,-71250,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,910,41.95,1.15,12,0.19,21.00,763.00,3030,20240611,-70.92,878,20250313,0.34,1270,-30.63,20250206,878,0.34,20250313,3030,-70.92,20240611,878,0.34,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N 20250313,140542,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,886,3,2,0.34,115464310,130159,60.33,891,896,880,1147,619,883,887.10,0.94,0,-26496,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,915,42.19,1.16,12,0.13,21.00,763.00,3030,20240611,-70.76,880,20250313,0.68,1270,-30.24,20250206,880,0.68,20250313,3030,-70.76,20240611,880,0.68,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N diff --git a/056190/price/prices-20250301.csv b/056190/price/prices-20250301.csv index 487e87bd699e..a71f238a92ca 100644 --- a/056190/price/prices-20250301.csv +++ b/056190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19650,410,2,2.13,4579118450,234842,81.14,19390,19790,19070,25000,13470,19240,19498.69,10.66,0,41572,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,7056,17.65,0.61,12,0.65,1113.00,31958.00,30400,20240620,-35.36,17250,20241115,13.91,21050,-6.65,20250221,17700,11.02,20250210,30400,-35.36,20240620,17250,13.91,20241115,0.60,N,056190,500,179 억,,3826978,N,N,19,N,00,N +20250314,150548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19690,450,2,2.34,3847752060,197624,68.28,19390,19790,19070,25000,13470,19240,19470.06,10.66,0,32858,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,7070,17.69,0.62,12,0.55,1113.00,31958.00,30400,20240620,-35.23,17250,20241115,14.14,21050,-6.46,20250221,17700,11.24,20250210,30400,-35.23,20240620,17250,14.14,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,140544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19610,370,2,1.92,2733572200,141060,48.74,19390,19640,19070,25000,13470,19240,19378.79,10.66,0,29563,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,7042,17.62,0.61,12,0.39,1113.00,31958.00,30400,20240620,-35.49,17250,20241115,13.68,21050,-6.84,20250221,17700,10.79,20250210,30400,-35.49,20240620,17250,13.68,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,130544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19410,170,2,0.88,2095148410,108321,37.43,19390,19640,19070,25000,13470,19240,19342.03,10.66,0,18006,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,6970,17.44,0.61,12,0.30,1113.00,31958.00,30400,20240620,-36.15,17250,20241115,12.52,21050,-7.79,20250221,17700,9.66,20250210,30400,-36.15,20240620,17250,12.52,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,120547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19350,110,2,0.57,1909340620,98740,34.12,19390,19640,19070,25000,13470,19240,19337.05,10.66,0,16512,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,6948,17.39,0.61,12,0.27,1113.00,31958.00,30400,20240620,-36.35,17250,20241115,12.17,21050,-8.08,20250221,17700,9.32,20250210,30400,-36.35,20240620,17250,12.17,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,110544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19370,130,2,0.68,1732348850,89598,30.96,19390,19640,19070,25000,13470,19240,19334.68,10.66,0,15902,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,6956,17.40,0.61,12,0.25,1113.00,31958.00,30400,20240620,-36.28,17250,20241115,12.29,21050,-7.98,20250221,17700,9.44,20250210,30400,-36.28,20240620,17250,12.29,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,100546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19155,-85,5,-0.44,1144297620,58976,20.38,19390,19640,19070,25000,13470,19240,19402.77,10.66,0,11335,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,6878,17.21,0.60,12,0.16,1113.00,31958.00,30400,20240620,-36.99,17250,20241115,11.04,21050,-9.00,20250221,17700,8.22,20250210,30400,-36.99,20240620,17250,11.04,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N +20250314,090547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19500,260,2,1.35,290338620,14870,5.14,19390,19640,19390,25000,13470,19240,19525.13,10.66,0,8647,20253,19746,19493,18986,18733,19620,18860,180,5760,500,14230,10,1,35908760,7002,17.52,0.61,12,0.04,1113.00,31958.00,30400,20240620,-35.86,17250,20241115,13.04,21050,-7.36,20250221,17700,10.17,20250210,30400,-35.86,20240620,17250,13.04,20241115,0.60,N,056190,500,179 억,,3826978,N,N,52,N,00,N 20250313,160541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19240,-240,5,-1.23,5608348950,289426,255.95,19890,20000,19240,25300,13640,19480,19377.53,10.84,0,-82718,19753,19616,19453,19316,19153,19685,19385,180,5820,500,14410,10,1,35908760,6909,17.29,0.60,12,0.81,1113.00,31958.00,30400,20240620,-36.71,17250,20241115,11.54,21050,-8.60,20250221,17700,8.70,20250210,30400,-36.71,20240620,17250,11.54,20241115,0.61,N,056190,500,179 억,,3894117,N,N,33,N,00,N 20250313,150542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19370,-110,5,-0.56,3631201610,186690,165.10,19890,20000,19240,25300,13640,19480,19450.43,10.84,0,-73026,19753,19616,19453,19316,19153,19685,19385,180,5820,500,14410,10,1,35908760,6956,17.40,0.61,12,0.52,1113.00,31958.00,30400,20240620,-36.28,17250,20241115,12.29,21050,-7.98,20250221,17700,9.44,20250210,30400,-36.28,20240620,17250,12.29,20241115,0.61,N,056190,500,179 억,,3894117,N,N,53,N,00,N 20250313,140542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19380,-100,5,-0.51,2938171580,150954,133.49,19890,20000,19240,25300,13640,19480,19464.02,10.84,0,-61436,19753,19616,19453,19316,19153,19685,19385,180,5820,500,14410,10,1,35908760,6959,17.41,0.61,12,0.42,1113.00,31958.00,30400,20240620,-36.25,17250,20241115,12.35,21050,-7.93,20250221,17700,9.49,20250210,30400,-36.25,20240620,17250,12.35,20241115,0.61,N,056190,500,179 억,,3894117,N,N,53,N,00,N diff --git a/056360/price/prices-20250301.csv b/056360/price/prices-20250301.csv index 13e474b03360..77fd5aa11313 100644 --- a/056360/price/prices-20250301.csv +++ b/056360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-60,5,-1.00,1186588560,199654,15.45,5960,6050,5630,7780,4200,5990,5943.08,2.03,0,24292,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,581,72.32,0.44,12,2.04,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5360,10.63,20250311,9690,-38.80,20250103,3585,65.41,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-80,5,-1.34,1133029680,190604,14.75,5960,6050,5630,7780,4200,5990,5944.25,2.03,0,24977,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,579,72.07,0.43,12,1.95,82.00,13604.00,9690,20250103,-39.01,3585,20240805,64.85,9690,-39.01,20250103,5360,10.26,20250311,9690,-39.01,20250103,3585,64.85,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-50,5,-0.83,1035864210,174247,13.49,5960,6050,5630,7780,4200,5990,5944.63,2.03,0,28006,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,582,72.44,0.44,12,1.78,82.00,13604.00,9690,20250103,-38.70,3585,20240805,65.69,9690,-38.70,20250103,5360,10.82,20250311,9690,-38.70,20250103,3585,65.69,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-20,5,-0.33,967387245,162751,12.60,5960,6050,5630,7780,4200,5990,5943.78,2.03,0,30828,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,585,72.80,0.44,12,1.66,82.00,13604.00,9690,20250103,-38.39,3585,20240805,66.53,9690,-38.39,20250103,5360,11.38,20250311,9690,-38.39,20250103,3585,66.53,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-60,5,-1.00,909106275,152961,11.84,5960,6050,5630,7780,4200,5990,5943.18,2.03,0,31060,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,581,72.32,0.44,12,1.56,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5360,10.63,20250311,9690,-38.80,20250103,3585,65.41,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-80,5,-1.34,844620935,142079,11.00,5960,6050,5630,7780,4200,5990,5944.51,2.03,0,29961,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,579,72.07,0.43,12,1.45,82.00,13604.00,9690,20250103,-39.01,3585,20240805,64.85,9690,-39.01,20250103,5360,10.26,20250311,9690,-39.01,20250103,3585,64.85,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-50,5,-0.83,703049030,118152,9.15,5960,6050,5630,7780,4200,5990,5950.15,2.03,0,17109,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,582,72.44,0.44,12,1.21,82.00,13604.00,9690,20250103,-38.70,3585,20240805,65.69,9690,-38.70,20250103,5360,10.82,20250311,9690,-38.70,20250103,3585,65.69,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N +20250314,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,30,2,0.50,145675710,24262,1.88,5960,6050,5960,7780,4200,5990,6004.69,2.03,0,11441,6456,6222,6086,5852,5716,6155,5785,49,1790,500,3950,10,1,9796800,590,73.41,0.44,12,0.25,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5360,12.31,20250311,9690,-37.87,20250103,3585,67.92,20240805,2.17,N,056360,500,48 억,,199316,N,N,0,N,00,N 20250313,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,220,2,3.81,7908632220,1286949,74.38,6050,6320,5950,7500,4040,5770,6145.48,1.11,0,80558,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,587,73.05,0.44,12,13.14,82.00,13604.00,9690,20250103,-38.18,3585,20240805,67.09,9690,-38.18,20250103,5360,11.75,20250311,9690,-38.18,20250103,3585,67.09,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N 20250313,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,250,2,4.33,7720722540,1255536,72.57,6050,6320,5950,7500,4040,5770,6149.34,1.11,0,74322,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,590,73.41,0.44,12,12.82,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5360,12.31,20250311,9690,-37.87,20250103,3585,67.92,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N 20250313,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,250,2,4.33,7457922775,1211768,70.04,6050,6320,5950,7500,4040,5770,6154.58,1.11,0,67329,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,590,73.41,0.44,12,12.37,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5360,12.31,20250311,9690,-37.87,20250103,3585,67.92,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N diff --git a/056700/price/prices-20250301.csv b/056700/price/prices-20250301.csv index e3c7dac284f1..a8e0fafceb9b 100644 --- a/056700/price/prices-20250301.csv +++ b/056700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,0,3,0.00,39038231,25035,19.36,1556,1568,1553,2035,1098,1568,1559.33,0.86,0,-293,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,457,-2.82,0.49,12,0.09,-556.00,3209.00,2370,20240304,-33.84,1361,20241209,15.21,1760,-10.91,20250115,1536,2.08,20250313,2315,-32.27,20240627,1361,15.21,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1560,-8,5,-0.51,27450097,17612,13.62,1556,1568,1554,2035,1098,1568,1558.60,0.86,0,1044,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,455,-2.81,0.49,12,0.06,-556.00,3209.00,2370,20240304,-34.18,1361,20241209,14.62,1760,-11.36,20250115,1536,1.56,20250313,2315,-32.61,20240627,1361,14.62,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1564,-4,5,-0.26,26084886,16735,12.94,1556,1568,1554,2035,1098,1568,1558.70,0.86,0,1198,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,456,-2.81,0.49,12,0.06,-556.00,3209.00,2370,20240304,-34.01,1361,20241209,14.92,1760,-11.14,20250115,1536,1.82,20250313,2315,-32.44,20240627,1361,14.92,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-10,5,-0.64,19520426,12516,9.68,1556,1568,1556,2035,1098,1568,1559.64,0.86,0,540,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,454,-2.80,0.49,12,0.04,-556.00,3209.00,2370,20240304,-34.26,1361,20241209,14.47,1760,-11.48,20250115,1536,1.43,20250313,2315,-32.70,20240627,1361,14.47,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,120547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1559,-9,5,-0.57,14881838,9543,7.38,1556,1568,1556,2035,1098,1568,1559.45,0.86,0,443,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,454,-2.80,0.49,12,0.03,-556.00,3209.00,2370,20240304,-34.22,1361,20241209,14.55,1760,-11.42,20250115,1536,1.50,20250313,2315,-32.66,20240627,1361,14.55,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1566,-2,5,-0.13,8163666,5238,4.05,1556,1567,1556,2035,1098,1568,1558.55,0.86,0,433,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,456,-2.82,0.49,12,0.02,-556.00,3209.00,2370,20240304,-33.92,1361,20241209,15.06,1760,-11.02,20250115,1536,1.95,20250313,2315,-32.35,20240627,1361,15.06,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1561,-7,5,-0.45,2574272,1653,1.28,1556,1566,1556,2035,1098,1568,1557.33,0.86,0,216,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,455,-2.81,0.49,12,0.01,-556.00,3209.00,2370,20240304,-34.14,1361,20241209,14.70,1760,-11.31,20250115,1536,1.63,20250313,2315,-32.57,20240627,1361,14.70,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N +20250314,090548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1562,-6,5,-0.38,668740,429,0.33,1556,1566,1556,2035,1098,1568,1558.83,0.86,0,218,1617,1592,1564,1539,1511,1578,1525,146,467,500,1030,1,1,29135091,455,-2.81,0.49,12,0.00,-556.00,3209.00,2370,20240304,-34.09,1361,20241209,14.77,1760,-11.25,20250115,1536,1.69,20250313,2315,-32.53,20240627,1361,14.77,20241209,2.01,N,056700,500,145 억,,251021,N,N,0,N,00,N 20250313,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,1,2,0.06,198927745,128320,229.10,1575,1589,1536,2035,1097,1567,1550.25,0.79,0,-1751,1644,1605,1585,1546,1526,1595,1536,146,468,500,1030,1,1,29135091,457,-2.82,0.49,12,0.44,-556.00,3209.00,2440,20240229,-35.74,1361,20241209,15.21,1760,-10.91,20250115,1536,2.08,20250313,2315,-32.27,20240627,1361,15.21,20241209,2.01,N,056700,500,145 억,,229372,N,N,0,N,00,N 20250313,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1553,-14,5,-0.89,194346176,125392,223.87,1575,1589,1536,2035,1097,1567,1549.91,0.79,0,-1483,1644,1605,1585,1546,1526,1595,1536,146,468,500,1030,1,1,29135091,452,-2.79,0.48,12,0.43,-556.00,3209.00,2440,20240229,-36.35,1361,20241209,14.11,1760,-11.76,20250115,1536,1.11,20250313,2315,-32.92,20240627,1361,14.11,20241209,2.01,N,056700,500,145 억,,229372,N,N,0,N,00,N 20250313,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1542,-25,5,-1.60,190479147,122892,219.41,1575,1589,1536,2035,1097,1567,1549.97,0.79,0,-1560,1644,1605,1585,1546,1526,1595,1536,146,468,500,1030,1,1,29135091,449,-2.77,0.48,12,0.42,-556.00,3209.00,2440,20240229,-36.80,1361,20241209,13.30,1760,-12.39,20250115,1536,0.39,20250313,2315,-33.39,20240627,1361,13.30,20241209,2.01,N,056700,500,145 억,,229372,N,N,0,N,00,N diff --git a/056730/price/prices-20250301.csv b/056730/price/prices-20250301.csv index 7d4e564c12c9..73d389d43504 100644 --- a/056730/price/prices-20250301.csv +++ b/056730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,0,3,0.00,4890901,7353,265.45,669,669,662,869,469,669,665.16,1.27,0,4,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,496,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-1,5,-0.15,4499565,6768,244.33,669,669,662,869,469,669,664.83,1.27,0,4,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,495,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,140545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-1,5,-0.15,4499565,6768,244.33,669,669,662,869,469,669,664.83,1.27,0,4,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,495,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,130545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-1,5,-0.15,4283133,6444,232.64,669,669,662,869,469,669,664.67,1.27,0,4,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,495,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,120548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,0,3,0.00,3382515,5096,183.97,669,669,662,869,469,669,663.76,1.27,0,506,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,496,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,110545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-1,5,-0.15,3294976,4965,179.24,669,669,662,869,469,669,663.64,1.27,0,506,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,495,3.84,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,100547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-2,5,-0.30,2113729,3189,115.13,669,669,662,869,469,669,662.82,1.27,0,502,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,494,3.83,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N +20250314,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,0,3,0.00,669,1,0.04,669,669,669,869,469,669,669.00,1.27,0,0,679,673,669,663,659,672,662,371,200,500,480,1,1,74111186,496,3.84,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,N,056730,500,370 억,,942235,N,N,0,N,00,N 20250313,160542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,-1,5,-0.15,1859270,2770,12.88,674,675,665,871,469,670,671.22,1.25,0,-30,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,496,3.84,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N 20250313,150543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1770962,2638,12.27,674,675,665,871,469,670,671.33,1.25,0,81,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N 20250313,140543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1770962,2638,12.27,674,675,665,871,469,670,671.33,1.25,0,81,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N diff --git a/057030/price/prices-20250301.csv b/057030/price/prices-20250301.csv index 686022817642..2fa1056d05cf 100644 --- a/057030/price/prices-20250301.csv +++ b/057030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,50,2,1.33,120624106,31908,96.61,3750,3865,3700,4875,2625,3750,3780.37,2.42,0,2600,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,620,12.22,1.17,12,0.20,311.00,3246.00,5420,20241216,-29.89,2960,20240805,28.38,4750,-20.00,20250117,3580,6.15,20250311,5420,-29.89,20241216,2960,28.38,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,150550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,80,2,2.13,116671146,30869,93.47,3750,3865,3700,4875,2625,3750,3779.56,2.42,0,2173,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,625,12.32,1.18,12,0.19,311.00,3246.00,5420,20241216,-29.34,2960,20240805,29.39,4750,-19.37,20250117,3580,6.98,20250311,5420,-29.34,20241216,2960,29.39,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,55,2,1.47,89153296,23640,71.58,3750,3865,3700,4875,2625,3750,3771.29,2.42,0,1295,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,621,12.23,1.17,12,0.14,311.00,3246.00,5420,20241216,-29.80,2960,20240805,28.55,4750,-19.89,20250117,3580,6.28,20250311,5420,-29.80,20241216,2960,28.55,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,130545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,25,2,0.67,82043826,21763,65.90,3750,3865,3700,4875,2625,3750,3769.88,2.42,0,606,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,616,12.14,1.16,12,0.13,311.00,3246.00,5420,20241216,-30.35,2960,20240805,27.53,4750,-20.53,20250117,3580,5.45,20250311,5420,-30.35,20241216,2960,27.53,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,120548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,40,2,1.07,71473616,18982,57.48,3750,3865,3700,4875,2625,3750,3765.34,2.42,0,-681,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,618,12.19,1.17,12,0.12,311.00,3246.00,5420,20241216,-30.07,2960,20240805,28.04,4750,-20.21,20250117,3580,5.87,20250311,5420,-30.07,20241216,2960,28.04,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,110545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,25,2,0.67,62626590,16637,50.38,3750,3865,3700,4875,2625,3750,3764.30,2.42,0,-985,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,616,12.14,1.16,12,0.10,311.00,3246.00,5420,20241216,-30.35,2960,20240805,27.53,4750,-20.53,20250117,3580,5.45,20250311,5420,-30.35,20241216,2960,27.53,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,100547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,55,2,1.47,38099220,10137,30.69,3750,3865,3700,4875,2625,3750,3758.43,2.42,0,2458,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,621,12.23,1.17,12,0.06,311.00,3246.00,5420,20241216,-29.80,2960,20240805,28.55,4750,-19.89,20250117,3580,6.28,20250311,5420,-29.80,20241216,2960,28.55,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N +20250314,090549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,80,2,2.13,1073530,284,0.86,3750,3865,3750,4875,2625,3750,3780.04,2.42,0,17,3893,3821,3783,3711,3673,3802,3692,82,1125,500,2700,5,1,16312697,625,12.32,1.18,12,0.00,311.00,3246.00,5420,20241216,-29.34,2960,20240805,29.39,4750,-19.37,20250117,3580,6.98,20250311,5420,-29.34,20241216,2960,29.39,20240805,5.62,N,057030,500,81 억,,394824,N,N,0,N,00,N 20250313,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-30,5,-0.79,124817090,33008,114.79,3855,3855,3745,4910,2650,3780,3781.42,2.36,0,4888,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,612,12.06,1.16,12,0.20,311.00,3246.00,5580,20240229,-32.80,2960,20240805,26.69,4750,-21.05,20250117,3580,4.75,20250311,5420,-30.81,20241216,2960,26.69,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N 20250313,150543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,-35,5,-0.93,114109150,30153,104.86,3855,3855,3745,4910,2650,3780,3784.34,2.36,0,5477,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,611,12.04,1.15,12,0.18,311.00,3246.00,5580,20240229,-32.89,2960,20240805,26.52,4750,-21.16,20250117,3580,4.61,20250311,5420,-30.90,20241216,2960,26.52,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N 20250313,140543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,0,3,0.00,70267575,18488,64.29,3855,3855,3775,4910,2650,3780,3800.71,2.36,0,-880,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,617,12.15,1.16,12,0.11,311.00,3246.00,5580,20240229,-32.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N diff --git a/057050/price/prices-20250301.csv b/057050/price/prices-20250301.csv index 2b0c36cbb942..f4ca268e8204 100644 --- a/057050/price/prices-20250301.csv +++ b/057050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51100,300,2,0.59,549811150,10789,75.44,50900,51300,50500,66000,35600,50800,50960.34,29.30,-875,-1324,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6132,4.50,0.29,12,0.09,11350.00,176277.00,62000,20240403,-17.58,42800,20241209,19.39,53600,-4.66,20250206,43350,17.88,20250113,62000,-17.58,20240403,42800,19.39,20241209,0.09,N,057050,5000,600 억,,1723127,N,N,1,N,00,N +20250314,150550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,-100,5,-0.20,546086150,10716,74.93,50900,51300,50500,66000,35600,50800,50959.89,29.30,-869,-1349,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6084,4.47,0.29,12,0.09,11350.00,176277.00,62000,20240403,-18.23,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,62000,-18.23,20240403,42800,18.46,20241209,0.09,N,057050,5000,600 억,,1723133,N,N,82,N,00,N +20250314,140546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,200,2,0.39,464356550,9113,63.72,50900,51300,50500,66000,35600,50800,50955.40,29.31,-481,-935,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6120,4.49,0.29,12,0.08,11350.00,176277.00,62000,20240403,-17.74,42800,20241209,19.16,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.09,N,057050,5000,600 억,,1723521,N,N,82,N,00,N +20250314,130545,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,0,3,0.00,334654550,6565,45.90,50900,51300,50500,66000,35600,50800,50975.56,29.33,573,117,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6096,4.48,0.29,12,0.05,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.09,N,057050,5000,600 억,,1724575,N,N,82,N,00,N +20250314,120548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,0,3,0.00,315180850,6181,43.22,50900,51300,50600,66000,35600,50800,50991.89,29.33,635,212,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6096,4.48,0.29,12,0.05,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.09,N,057050,5000,600 억,,1724637,N,N,82,N,00,N +20250314,110546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,0,3,0.00,291825750,5721,40.00,50900,51300,50800,66000,35600,50800,51009.57,29.33,621,497,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6096,4.48,0.29,12,0.05,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.09,N,057050,5000,600 억,,1724623,N,N,82,N,00,N +20250314,100547,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51100,300,2,0.59,188527150,3696,25.84,50900,51300,50800,66000,35600,50800,51008.43,29.33,727,642,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6132,4.50,0.29,12,0.03,11350.00,176277.00,62000,20240403,-17.58,42800,20241209,19.39,53600,-4.66,20250206,43350,17.88,20250113,62000,-17.58,20240403,42800,19.39,20241209,0.09,N,057050,5000,600 억,,1724729,N,N,82,N,00,N +20250314,090549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,100,2,0.20,152600,3,0.02,50900,50900,50800,66000,35600,50800,50866.67,29.32,0,-1,52366,51582,50716,49932,49066,51975,50325,600,15200,5000,38600,100,1,12000000,6108,4.48,0.29,12,0.00,11350.00,176277.00,62000,20240403,-17.90,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,62000,-17.90,20240403,42800,18.93,20241209,0.09,N,057050,5000,600 억,,1724002,N,N,82,N,00,N 20250313,160543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,500,2,0.99,727172900,14238,114.34,50300,51500,49850,65300,35300,50300,51072.69,29.32,4683,4245,51033,50666,50333,49966,49633,50500,49800,600,15000,5000,38220,100,1,12000000,6096,4.48,0.29,12,0.12,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.09,N,057050,5000,600 억,,1724002,N,N,82,N,00,N 20250313,150543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,600,2,1.19,708577100,13872,111.40,50300,51500,49850,65300,35300,50300,51079.66,29.32,4563,4343,51033,50666,50333,49966,49633,50500,49800,600,15000,5000,38220,100,1,12000000,6108,4.48,0.29,12,0.12,11350.00,176277.00,62000,20240403,-17.90,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,62000,-17.90,20240403,42800,18.93,20241209,0.09,N,057050,5000,600 억,,1723882,N,N,5,N,00,N 20250313,140543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,1000,2,1.99,586450100,11490,92.27,50300,51500,49850,65300,35300,50300,51040.04,29.31,3975,3951,51033,50666,50333,49966,49633,50500,49800,600,15000,5000,38220,100,1,12000000,6156,4.52,0.29,12,0.10,11350.00,176277.00,62000,20240403,-17.26,42800,20241209,19.86,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.09,N,057050,5000,600 억,,1723294,N,N,5,N,00,N diff --git a/057540/price/prices-20250301.csv b/057540/price/prices-20250301.csv index a29980dad1e5..2c2159d0a823 100644 --- a/057540/price/prices-20250301.csv +++ b/057540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-8,5,-1.02,238210923,306176,48.32,781,787,769,1019,549,784,778.03,0.83,0,25224,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,477,59.69,0.45,12,0.50,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-7,5,-0.89,210969430,271077,42.78,781,787,769,1019,549,784,778.26,0.83,0,23906,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,477,59.77,0.45,12,0.44,13.00,1726.00,1188,20240611,-34.60,653,20241115,18.99,856,-9.23,20250311,697,11.48,20250203,1188,-34.60,20240611,653,18.99,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-3,5,-0.38,182408518,234370,36.98,781,787,769,1019,549,784,778.29,0.83,0,10325,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,480,60.08,0.45,12,0.38,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,856,-8.76,20250311,697,12.05,20250203,1188,-34.26,20240611,653,19.60,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,130546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-3,5,-0.38,162351053,208681,32.93,781,787,769,1019,549,784,777.99,0.83,0,7940,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,480,60.08,0.45,12,0.34,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,856,-8.76,20250311,697,12.05,20250203,1188,-34.26,20240611,653,19.60,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,120548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-1,5,-0.13,140432076,180606,28.50,781,787,769,1019,549,784,777.56,0.83,0,7268,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,481,60.23,0.45,12,0.29,13.00,1726.00,1188,20240611,-34.09,653,20241115,19.91,856,-8.53,20250311,697,12.34,20250203,1188,-34.09,20240611,653,19.91,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,110546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,-4,5,-0.51,128888875,165827,26.17,781,787,769,1019,549,784,777.25,0.83,0,4742,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,479,60.00,0.45,12,0.27,13.00,1726.00,1188,20240611,-34.34,653,20241115,19.45,856,-8.88,20250311,697,11.91,20250203,1188,-34.34,20240611,653,19.45,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,100548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,774,-10,5,-1.28,102356574,131727,20.79,781,787,769,1019,549,784,777.04,0.83,0,7663,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,476,59.54,0.45,12,0.21,13.00,1726.00,1188,20240611,-34.85,653,20241115,18.53,856,-9.58,20250311,697,11.05,20250203,1188,-34.85,20240611,653,18.53,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N +20250314,090549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-1,5,-0.13,20265873,25922,4.09,781,787,777,1019,549,784,781.80,0.83,0,-5137,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,481,60.23,0.45,12,0.04,13.00,1726.00,1188,20240611,-34.09,653,20241115,19.91,856,-8.53,20250311,697,12.34,20250203,1188,-34.09,20240611,653,19.91,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N 20250313,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,9,2,1.16,484611318,625823,47.26,778,786,769,1007,543,775,774.17,0.75,0,15458,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,482,60.31,0.45,12,1.02,13.00,1726.00,1188,20240611,-34.01,653,20241115,20.06,856,-8.41,20250311,697,12.48,20250203,1188,-34.01,20240611,653,20.06,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N 20250313,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,1,2,0.13,446221024,576598,43.54,778,786,769,1007,543,775,773.89,0.75,0,18810,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,477,59.69,0.45,12,0.94,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N 20250313,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,0,3,0.00,352631514,455278,34.38,778,786,769,1007,543,775,774.54,0.75,0,14452,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,476,59.62,0.45,12,0.74,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N diff --git a/057680/price/prices-20250301.csv b/057680/price/prices-20250301.csv index 327258d8c2ad..5f35655dae40 100644 --- a/057680/price/prices-20250301.csv +++ b/057680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,1,2,0.12,40621901,46743,21.62,868,878,861,1128,608,868,869.05,0.68,0,-12098,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,619,-1.20,0.45,12,0.07,-722.00,1918.00,1860,20240305,-53.28,767,20240913,13.30,1310,-33.66,20250117,840,3.45,20250311,1662,-47.71,20241111,767,13.30,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,2,2,0.23,37159310,42760,19.78,868,878,861,1128,608,868,869.02,0.68,0,-11635,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,620,-1.20,0.45,12,0.06,-722.00,1918.00,1860,20240305,-53.23,767,20240913,13.43,1310,-33.59,20250117,840,3.57,20250311,1662,-47.65,20241111,767,13.43,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,3,2,0.35,29205440,33615,15.55,868,878,861,1128,608,868,868.82,0.68,0,-12392,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,621,-1.21,0.45,12,0.05,-722.00,1918.00,1860,20240305,-53.17,767,20240913,13.56,1310,-33.51,20250117,840,3.69,20250311,1662,-47.59,20241111,767,13.56,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,130546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,-1,5,-0.12,26034943,29964,13.86,868,878,861,1128,608,868,868.87,0.68,0,-12377,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,618,-1.20,0.45,12,0.04,-722.00,1918.00,1860,20240305,-53.39,767,20240913,13.04,1310,-33.82,20250117,840,3.21,20250311,1662,-47.83,20241111,767,13.04,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,2,2,0.23,24409695,28093,12.99,868,878,861,1128,608,868,868.89,0.68,0,-12004,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,620,-1.20,0.45,12,0.04,-722.00,1918.00,1860,20240305,-53.23,767,20240913,13.43,1310,-33.59,20250117,840,3.57,20250311,1662,-47.65,20241111,767,13.43,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,1,2,0.12,22529295,25931,11.99,868,878,861,1128,608,868,868.82,0.68,0,-11401,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,619,-1.20,0.45,12,0.04,-722.00,1918.00,1860,20240305,-53.28,767,20240913,13.30,1310,-33.66,20250117,840,3.45,20250311,1662,-47.71,20241111,767,13.30,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,872,4,2,0.46,8868641,10168,4.70,868,878,862,1128,608,868,872.21,0.68,0,-7832,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,621,-1.21,0.45,12,0.01,-722.00,1918.00,1860,20240305,-53.12,767,20240913,13.69,1310,-33.44,20250117,840,3.81,20250311,1662,-47.53,20241111,767,13.69,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N +20250314,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,7,2,0.81,1899210,2188,1.01,868,875,868,1128,608,868,868.01,0.68,0,-2133,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,623,-1.21,0.46,12,0.00,-722.00,1918.00,1860,20240305,-52.96,767,20240913,14.08,1310,-33.21,20250117,840,4.17,20250311,1662,-47.35,20241111,767,14.08,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N 20250313,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-6,5,-0.69,189532004,216065,207.37,869,899,863,1136,612,874,877.21,0.65,0,565,898,885,871,858,844,892,865,357,262,500,540,1,1,71248501,618,-1.20,0.45,12,0.30,-722.00,1918.00,1932,20240229,-55.07,767,20240913,13.17,1310,-33.74,20250117,840,3.33,20250311,1662,-47.77,20241111,767,13.17,20240913,0.61,N,057680,500,357 억,,462670,N,N,0,N,00,N 20250313,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,4,2,0.46,181429498,206749,198.43,869,899,863,1136,612,874,877.54,0.65,0,2419,898,885,871,858,844,892,865,357,262,500,540,1,1,71248501,626,-1.22,0.46,12,0.29,-722.00,1918.00,1932,20240229,-54.55,767,20240913,14.47,1310,-32.98,20250117,840,4.52,20250311,1662,-47.17,20241111,767,14.47,20240913,0.61,N,057680,500,357 억,,462670,N,N,0,N,00,N 20250313,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,-4,5,-0.46,164297044,187166,179.63,869,899,863,1136,612,874,877.81,0.65,0,9198,898,885,871,858,844,892,865,357,262,500,540,1,1,71248501,620,-1.20,0.45,12,0.26,-722.00,1918.00,1932,20240229,-54.97,767,20240913,13.43,1310,-33.59,20250117,840,3.57,20250311,1662,-47.65,20241111,767,13.43,20240913,0.61,N,057680,500,357 억,,462670,N,N,0,N,00,N diff --git a/057880/price/prices-20250301.csv b/057880/price/prices-20250301.csv index 4f9f5aa7826c..48481f6c9902 100644 --- a/057880/price/prices-20250301.csv +++ b/057880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,150551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,140547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,130546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,120549,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,110546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,100548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250314,090550,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240304,0.00,8790,20240304,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240314,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250313,160544,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240229,0.00,8790,20240229,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240313,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250313,150544,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240229,0.00,8790,20240229,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240313,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250313,140544,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240229,0.00,8790,20240229,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240313,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250301.csv b/058110/price/prices-20250301.csv index fe072c3ad584..830c14932b04 100644 --- a/058110/price/prices-20250301.csv +++ b/058110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1929,24,2,1.26,18545887,9666,15.72,1899,1934,1899,2475,1334,1905,1918.66,0.77,0,3583,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,310,-1.92,0.57,12,0.06,-1004.00,3378.00,3965,20240820,-51.35,1687,20241210,14.34,3225,-40.19,20250106,1824,5.76,20250310,3965,-51.35,20240820,1687,14.34,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,27,2,1.42,12751163,6647,10.81,1899,1934,1899,2475,1334,1905,1918.33,0.77,0,903,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,310,-1.92,0.57,12,0.04,-1004.00,3378.00,3965,20240820,-51.27,1687,20241210,14.52,3225,-40.09,20250106,1824,5.92,20250310,3965,-51.27,20240820,1687,14.52,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,140547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,19,2,1.00,9819041,5126,8.34,1899,1934,1899,2475,1334,1905,1915.54,0.77,0,-458,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,309,-1.92,0.57,12,0.03,-1004.00,3378.00,3965,20240820,-51.48,1687,20241210,14.05,3225,-40.34,20250106,1824,5.48,20250310,3965,-51.48,20240820,1687,14.05,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,130547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,13,2,0.68,6297006,3292,5.35,1899,1934,1899,2475,1334,1905,1912.82,0.77,0,-246,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,308,-1.91,0.57,12,0.02,-1004.00,3378.00,3965,20240820,-51.63,1687,20241210,13.69,3225,-40.53,20250106,1824,5.15,20250310,3965,-51.63,20240820,1687,13.69,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1916,11,2,0.58,4204521,2200,3.58,1899,1934,1899,2475,1334,1905,1911.15,0.77,0,78,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,308,-1.91,0.57,12,0.01,-1004.00,3378.00,3965,20240820,-51.68,1687,20241210,13.57,3225,-40.59,20250106,1824,5.04,20250310,3965,-51.68,20240820,1687,13.57,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,110547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,13,2,0.68,3029877,1587,2.58,1899,1934,1899,2475,1334,1905,1909.19,0.77,0,215,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,308,-1.91,0.57,12,0.01,-1004.00,3378.00,3965,20240820,-51.63,1687,20241210,13.69,3225,-40.53,20250106,1824,5.15,20250310,3965,-51.63,20240820,1687,13.69,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,0,3,0.00,2686385,1408,2.29,1899,1934,1899,2475,1334,1905,1907.94,0.77,0,228,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,306,-1.90,0.56,12,0.01,-1004.00,3378.00,3965,20240820,-51.95,1687,20241210,12.92,3225,-40.93,20250106,1824,4.44,20250310,3965,-51.95,20240820,1687,12.92,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N +20250314,090550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1933,28,2,1.47,463728,244,0.40,1899,1933,1899,2475,1334,1905,1900.52,0.77,0,-25,1977,1940,1919,1882,1861,1930,1872,80,570,500,1180,1,1,16050530,310,-1.93,0.57,12,0.00,-1004.00,3378.00,3965,20240820,-51.25,1687,20241210,14.58,3225,-40.06,20250106,1824,5.98,20250310,3965,-51.25,20240820,1687,14.58,20241210,2.71,N,058110,500,80 억,,123153,N,N,0,N,00,N 20250313,160544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,-29,5,-1.50,116644194,60782,150.20,1918,1956,1898,2510,1354,1934,1919.15,0.82,0,-12620,1978,1956,1928,1906,1878,1967,1917,80,576,500,1190,1,1,16050530,306,-1.90,0.56,12,0.38,-1004.00,3378.00,3965,20240820,-51.95,1687,20241210,12.92,3225,-40.93,20250106,1824,4.44,20250310,3965,-51.95,20240820,1687,12.92,20241210,2.66,N,058110,500,80 억,,130873,N,N,0,N,00,N 20250313,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1912,-22,5,-1.14,112601381,58664,144.97,1918,1956,1898,2510,1354,1934,1919.43,0.82,0,-11131,1978,1956,1928,1906,1878,1967,1917,80,576,500,1190,1,1,16050530,307,-1.90,0.57,12,0.37,-1004.00,3378.00,3965,20240820,-51.78,1687,20241210,13.34,3225,-40.71,20250106,1824,4.82,20250310,3965,-51.78,20240820,1687,13.34,20241210,2.66,N,058110,500,80 억,,130873,N,N,0,N,00,N 20250313,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1933,-1,5,-0.05,106707226,55593,137.38,1918,1956,1898,2510,1354,1934,1919.44,0.82,0,-10410,1978,1956,1928,1906,1878,1967,1917,80,576,500,1190,1,1,16050530,310,-1.93,0.57,12,0.35,-1004.00,3378.00,3965,20240820,-51.25,1687,20241210,14.58,3225,-40.06,20250106,1824,5.98,20250310,3965,-51.25,20240820,1687,14.58,20241210,2.66,N,058110,500,80 억,,130873,N,N,0,N,00,N diff --git a/058400/price/prices-20250301.csv b/058400/price/prices-20250301.csv index d11230251928..351d8275c5c1 100644 --- a/058400/price/prices-20250301.csv +++ b/058400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-1,5,-0.13,86916004,111653,52.91,782,782,774,1008,544,776,778.45,0.00,0,-181,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1026,12.30,0.48,12,0.08,63.00,1622.00,960,20241217,-19.27,660,20240805,17.42,850,-8.82,20250122,765,1.31,20250203,960,-19.27,20241217,660,17.42,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,150551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,2,2,0.26,79331045,101871,48.28,782,782,774,1008,544,776,778.74,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1030,12.35,0.48,12,0.08,63.00,1622.00,960,20241217,-18.96,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,960,-18.96,20241217,660,17.88,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,6,2,0.77,67602868,86793,41.13,782,782,774,1008,544,776,778.90,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1036,12.41,0.48,12,0.07,63.00,1622.00,960,20241217,-18.54,660,20240805,18.48,850,-8.00,20250122,765,2.22,20250203,960,-18.54,20241217,660,18.48,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,130547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,6,2,0.77,62842921,80686,38.24,782,782,774,1008,544,776,778.86,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1036,12.41,0.48,12,0.06,63.00,1622.00,960,20241217,-18.54,660,20240805,18.48,850,-8.00,20250122,765,2.22,20250203,960,-18.54,20241217,660,18.48,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,120550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,3,2,0.39,58580437,75223,35.65,782,782,774,1008,544,776,778.76,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1032,12.37,0.48,12,0.06,63.00,1622.00,960,20241217,-18.85,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,960,-18.85,20241217,660,18.03,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,110547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,3,2,0.39,48276897,61958,29.36,782,782,775,1008,544,776,779.19,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1032,12.37,0.48,12,0.05,63.00,1622.00,960,20241217,-18.85,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,960,-18.85,20241217,660,18.03,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,780,4,2,0.52,28471331,36566,17.33,782,782,775,1008,544,776,778.63,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1033,12.38,0.48,12,0.03,63.00,1622.00,960,20241217,-18.75,660,20240805,18.18,850,-8.24,20250122,765,1.96,20250203,960,-18.75,20241217,660,18.18,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20250314,090550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-1,5,-0.13,287981,371,0.18,782,782,775,1008,544,776,776.23,0.00,0,0,792,784,780,772,768,782,770,662,232,500,540,1,1,132429720,1026,12.30,0.48,12,0.00,63.00,1622.00,960,20241217,-19.27,660,20240805,17.42,850,-8.82,20250122,765,1.31,20250203,960,-19.27,20241217,660,17.42,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N 20250313,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,-9,5,-1.15,160104578,205188,73.24,782,788,776,1020,550,785,780.28,0.00,0,1,792,788,784,780,776,790,782,662,235,500,540,1,1,132429720,1028,12.32,0.48,12,0.15,63.00,1622.00,960,20241217,-19.17,660,20240805,17.58,850,-8.71,20250122,765,1.44,20250203,960,-19.17,20241217,660,17.58,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N 20250313,150545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,780,-5,5,-0.64,107362094,137344,49.02,782,788,779,1020,550,785,781.70,0.00,0,0,792,788,784,780,776,790,782,662,235,500,540,1,1,132429720,1033,12.38,0.48,12,0.10,63.00,1622.00,960,20241217,-18.75,660,20240805,18.18,850,-8.24,20250122,765,1.96,20250203,960,-18.75,20241217,660,18.18,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N 20250313,140545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-3,5,-0.38,51324244,65524,23.39,782,788,781,1020,550,785,783.29,0.00,0,0,792,788,784,780,776,790,782,662,235,500,540,1,1,132429720,1036,12.41,0.48,12,0.05,63.00,1622.00,960,20241217,-18.54,660,20240805,18.48,850,-8.00,20250122,765,2.22,20250203,960,-18.54,20241217,660,18.48,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250301.csv b/058430/price/prices-20250301.csv index 377a0632a871..9f76fb0cb594 100644 --- a/058430/price/prices-20250301.csv +++ b/058430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160548,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44400,250,2,0.57,12047382300,264254,106.44,44150,47100,44050,57300,30950,44150,45591.54,1.70,0,634,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2664,10.76,0.74,12,4.40,4128.00,59840.00,55100,20240605,-19.42,25500,20241209,74.12,52100,-14.78,20250307,27450,61.75,20250203,55100,-19.42,20240605,25500,74.12,20241209,3.28,N,058430,5000,300 억,,101858,N,N,1162,N,00,N +20250314,150552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44500,350,2,0.79,11593122775,254033,102.32,44150,47100,44050,57300,30950,44150,45636.64,1.70,0,-2797,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2670,10.78,0.74,12,4.23,4128.00,59840.00,55100,20240605,-19.24,25500,20241209,74.51,52100,-14.59,20250307,27450,62.11,20250203,55100,-19.24,20240605,25500,74.51,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,140547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44850,700,2,1.59,11005357800,240866,97.02,44150,47100,44050,57300,30950,44150,45691.18,1.70,0,-3943,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2691,10.86,0.75,12,4.01,4128.00,59840.00,55100,20240605,-18.60,25500,20241209,75.88,52100,-13.92,20250307,27450,63.39,20250203,55100,-18.60,20240605,25500,75.88,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,130547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44900,750,2,1.70,10429338125,228052,91.85,44150,47100,44050,57300,30950,44150,45732.70,1.70,0,-4991,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2694,10.88,0.75,12,3.80,4128.00,59840.00,55100,20240605,-18.51,25500,20241209,76.08,52100,-13.82,20250307,27450,63.57,20250203,55100,-18.51,20240605,25500,76.08,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,120550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44750,600,2,1.36,10115535450,221026,89.03,44150,47100,44050,57300,30950,44150,45766.72,1.70,0,-4795,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2685,10.84,0.75,12,3.68,4128.00,59840.00,55100,20240605,-18.78,25500,20241209,75.49,52100,-14.11,20250307,27450,63.02,20250203,55100,-18.78,20240605,25500,75.49,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,110547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44750,600,2,1.36,9685571800,211400,85.15,44150,47100,44050,57300,30950,44150,45816.81,1.70,0,-5369,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2685,10.84,0.75,12,3.52,4128.00,59840.00,55100,20240605,-18.78,25500,20241209,75.49,52100,-14.11,20250307,27450,63.02,20250203,55100,-18.78,20240605,25500,75.49,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,100549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45000,850,2,1.93,8855248500,192878,77.69,44150,47100,44050,57300,30950,44150,45911.70,1.70,0,-5242,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2700,10.90,0.75,12,3.21,4128.00,59840.00,55100,20240605,-18.33,25500,20241209,76.47,52100,-13.63,20250307,27450,63.93,20250203,55100,-18.33,20240605,25500,76.47,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N +20250314,090550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45600,1450,2,3.28,1052737150,23327,9.40,44150,45950,44050,57300,30950,44150,45132.12,1.70,0,-731,47650,45900,44550,42800,41450,45225,42125,300,13150,5000,30900,50,1,6000000,2736,11.05,0.76,12,0.39,4128.00,59840.00,55100,20240605,-17.24,25500,20241209,78.82,52100,-12.48,20250307,27450,66.12,20250203,55100,-17.24,20240605,25500,78.82,20241209,3.28,N,058430,5000,300 억,,101858,N,N,199,N,00,N 20250313,160545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44150,-1200,5,-2.65,10956298225,245527,66.47,45350,46300,43200,58900,31750,45350,44624.04,1.56,0,7003,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2649,10.70,0.74,12,4.09,4128.00,59840.00,55100,20240605,-19.87,25500,20241209,73.14,52100,-15.26,20250307,27450,60.84,20250203,55100,-19.87,20240605,25500,73.14,20241209,3.21,N,058430,5000,300 억,,93312,N,N,199,N,00,N 20250313,150545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44350,-1000,5,-2.21,10605217200,237583,64.32,45350,46300,43200,58900,31750,45350,44637.41,1.56,0,5688,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2661,10.74,0.74,12,3.96,4128.00,59840.00,55100,20240605,-19.51,25500,20241209,73.92,52100,-14.88,20250307,27450,61.57,20250203,55100,-19.51,20240605,25500,73.92,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N 20250313,140545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44450,-900,5,-1.98,10038827025,224782,60.86,45350,46300,43200,58900,31750,45350,44659.73,1.56,0,2870,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2667,10.77,0.74,12,3.75,4128.00,59840.00,55100,20240605,-19.33,25500,20241209,74.31,52100,-14.68,20250307,27450,61.93,20250203,55100,-19.33,20240605,25500,74.31,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N diff --git a/058450/price/prices-20250301.csv b/058450/price/prices-20250301.csv index 03fff4b18938..cf1c836d71f1 100644 --- a/058450/price/prices-20250301.csv +++ b/058450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160548,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1574,-44,5,-2.72,38506616,24474,351.49,1610,1647,1553,2100,1133,1618,1573.37,3.44,0,610,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,233,-2.55,0.89,12,0.17,-618.00,1766.00,5910,20240412,-73.37,1553,20250314,1.35,2150,-26.79,20250121,1553,1.35,20250314,5910,-73.37,20240412,1553,1.35,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,150552,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1563,-55,5,-3.40,34618551,21994,315.87,1610,1647,1553,2100,1133,1618,1574.00,3.44,0,703,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,231,-2.53,0.89,12,0.15,-618.00,1766.00,5910,20240412,-73.55,1553,20250314,0.64,2150,-27.30,20250121,1553,0.64,20250314,5910,-73.55,20240412,1553,0.64,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,140548,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1564,-54,5,-3.34,30007835,19041,273.46,1610,1647,1559,2100,1133,1618,1575.96,3.44,0,1934,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,231,-2.53,0.89,12,0.13,-618.00,1766.00,5910,20240412,-73.54,1559,20250314,0.32,2150,-27.26,20250121,1559,0.32,20250314,5910,-73.54,20240412,1559,0.32,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,130547,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1578,-40,5,-2.47,18943964,11972,171.94,1610,1647,1561,2100,1133,1618,1582.36,3.44,0,1933,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,233,-2.55,0.89,12,0.08,-618.00,1766.00,5910,20240412,-73.30,1561,20250314,1.09,2150,-26.60,20250121,1561,1.09,20250314,5910,-73.30,20240412,1561,1.09,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,120550,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1592,-26,5,-1.61,11294187,7093,101.87,1610,1647,1561,2100,1133,1618,1592.30,3.44,0,2558,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,236,-2.58,0.90,12,0.05,-618.00,1766.00,5910,20240412,-73.06,1561,20250314,1.99,2150,-25.95,20250121,1561,1.99,20250314,5910,-73.06,20240412,1561,1.99,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,110548,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1597,-21,5,-1.30,10644867,6681,95.95,1610,1647,1561,2100,1133,1618,1593.30,3.44,0,2641,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,236,-2.58,0.90,12,0.05,-618.00,1766.00,5910,20240412,-72.98,1561,20250314,2.31,2150,-25.72,20250121,1561,2.31,20250314,5910,-72.98,20240412,1561,2.31,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,100549,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1616,-2,5,-0.12,4564831,2849,40.92,1610,1647,1599,2100,1133,1618,1602.26,3.44,0,1549,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,239,-2.61,0.92,12,0.02,-618.00,1766.00,5910,20240412,-72.66,1599,20250314,1.06,2150,-24.84,20250121,1599,1.06,20250314,5910,-72.66,20240412,1599,1.06,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N +20250314,090551,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1601,-17,5,-1.05,772679,482,6.92,1610,1610,1601,2100,1133,1618,1603.07,3.44,0,225,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,237,-2.59,0.91,12,0.00,-618.00,1766.00,5910,20240412,-72.91,1601,20250314,0.00,2150,-25.53,20250121,1601,0.00,20250314,5910,-72.91,20240412,1601,0.00,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N 20250313,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1618,-24,5,-1.46,11346520,6963,47.79,1679,1679,1616,2130,1150,1642,1629.54,3.44,0,-524,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,239,-2.62,0.92,12,0.05,-618.00,1766.00,5910,20240412,-72.62,1601,20250311,1.06,2150,-24.74,20250121,1601,1.06,20250311,5910,-72.62,20240412,1601,1.06,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N 20250313,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-9,5,-0.55,6658698,4071,27.94,1679,1679,1623,2130,1150,1642,1635.64,3.44,0,-444,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.64,0.92,12,0.03,-618.00,1766.00,5910,20240412,-72.37,1601,20250311,2.00,2150,-24.05,20250121,1601,2.00,20250311,5910,-72.37,20240412,1601,2.00,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N 20250313,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-9,5,-0.55,6397375,3910,26.83,1679,1679,1623,2130,1150,1642,1636.16,3.44,0,-443,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.64,0.92,12,0.03,-618.00,1766.00,5910,20240412,-72.37,1601,20250311,2.00,2150,-24.05,20250121,1601,2.00,20250311,5910,-72.37,20240412,1601,2.00,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N diff --git a/058470/price/prices-20250301.csv b/058470/price/prices-20250301.csv index 5d6bae91a1e0..2e30fc19e860 100644 --- a/058470/price/prices-20250301.csv +++ b/058470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160549,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,217000,9500,2,4.58,22065438500,101950,96.45,208500,220000,208500,269500,145500,207500,216434.56,37.29,0,-6649,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,33076,29.82,5.91,12,0.67,7277.00,36702.00,309000,20240507,-29.77,143300,20241114,51.43,236000,-8.05,20250211,185200,17.17,20250311,309000,-29.77,20240507,143300,51.43,20241114,0.72,N,058470,500,76 억,,5683799,N,N,5085,N,00,N +20250314,150552,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,219000,11500,2,5.54,20110563000,93003,87.99,208500,219500,208500,269500,145500,207500,216236.58,37.29,0,-9034,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,33381,30.09,5.97,12,0.61,7277.00,36702.00,309000,20240507,-29.13,143300,20241114,52.83,236000,-7.20,20250211,185200,18.25,20250311,309000,-29.13,20240507,143300,52.83,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,140548,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,218000,10500,2,5.06,16573752750,76818,72.67,208500,219500,208500,269500,145500,207500,215754.58,37.29,0,-4889,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,33228,29.96,5.94,12,0.50,7277.00,36702.00,309000,20240507,-29.45,143300,20241114,52.13,236000,-7.63,20250211,185200,17.71,20250311,309000,-29.45,20240507,143300,52.13,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,130548,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215000,7500,2,3.61,11760116250,54719,51.77,208500,218000,208500,269500,145500,207500,214919.69,37.29,0,-7949,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,32771,29.55,5.86,12,0.36,7277.00,36702.00,309000,20240507,-30.42,143300,20241114,50.03,236000,-8.90,20250211,185200,16.09,20250311,309000,-30.42,20240507,143300,50.03,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,120550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214000,6500,2,3.13,10920039000,50800,48.06,208500,218000,208500,269500,145500,207500,214962.87,37.29,0,-6554,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,32619,29.41,5.83,12,0.33,7277.00,36702.00,309000,20240507,-30.74,143300,20241114,49.34,236000,-9.32,20250211,185200,15.55,20250311,309000,-30.74,20240507,143300,49.34,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,110548,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213500,6000,2,2.89,9971998500,46368,43.87,208500,218000,208500,269500,145500,207500,215063.71,37.29,0,-5434,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,32542,29.34,5.82,12,0.30,7277.00,36702.00,309000,20240507,-30.91,143300,20241114,48.99,236000,-9.53,20250211,185200,15.28,20250311,309000,-30.91,20240507,143300,48.99,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,100550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,8000,2,3.86,7161365750,33284,31.49,208500,218000,208500,269500,145500,207500,215161.71,37.29,0,-2713,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,32847,29.61,5.87,12,0.22,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,236000,-8.69,20250211,185200,16.36,20250311,309000,-30.26,20240507,143300,50.38,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N +20250314,090551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,211000,3500,2,1.69,550415500,2614,2.47,208500,212000,208500,269500,145500,207500,210576.23,37.29,0,-212,221500,214500,210500,203500,199500,212500,201500,76,62000,500,153550,500,1,15242370,32161,29.00,5.75,12,0.02,7277.00,36702.00,309000,20240507,-31.72,143300,20241114,47.24,236000,-10.59,20250211,185200,13.93,20250311,309000,-31.72,20240507,143300,47.24,20241114,0.72,N,058470,500,76 억,,5683799,N,N,1036,N,00,N 20250313,160545,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,207500,-4000,5,-1.89,22163152500,105503,61.06,214000,217500,206500,274500,148500,211500,210072.57,37.24,0,8956,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31628,28.51,5.65,12,0.69,7277.00,36702.00,309000,20240507,-32.85,143300,20241114,44.80,236000,-12.08,20250211,185200,12.04,20250311,309000,-32.85,20240507,143300,44.80,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1017,N,00,N 20250313,150546,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209000,-2500,5,-1.18,14930092250,70672,40.90,214000,217500,206500,274500,148500,211500,211258.95,37.24,0,-2042,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31857,28.72,5.69,12,0.46,7277.00,36702.00,309000,20240507,-32.36,143300,20241114,45.85,236000,-11.44,20250211,185200,12.85,20250311,309000,-32.36,20240507,143300,45.85,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N 20250313,140546,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,208000,-3500,5,-1.65,12714482000,60021,34.74,214000,217500,207500,274500,148500,211500,211833.89,37.24,0,-2535,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31704,28.58,5.67,12,0.39,7277.00,36702.00,309000,20240507,-32.69,143300,20241114,45.15,236000,-11.86,20250211,185200,12.31,20250311,309000,-32.69,20240507,143300,45.15,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N diff --git a/058610/price/prices-20250301.csv b/058610/price/prices-20250301.csv index 52d5bc10efd0..e41e81edc6f5 100644 --- a/058610/price/prices-20250301.csv +++ b/058610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,1000,2,4.01,8806019800,342170,112.72,25000,26300,24850,32400,17500,24950,25735.26,4.89,0,3531,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5755,52.32,2.63,12,1.54,496.00,9871.00,35700,20250205,-27.31,17990,20241210,44.25,35700,-27.31,20250205,23650,9.73,20250311,35700,-27.31,20250205,17990,44.25,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,150552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,950,2,3.81,8146464050,316714,104.33,25000,26300,24850,32400,17500,24950,25721.83,4.89,0,5399,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5744,52.22,2.62,12,1.43,496.00,9871.00,35700,20250205,-27.45,17990,20241210,43.97,35700,-27.45,20250205,23650,9.51,20250311,35700,-27.45,20250205,17990,43.97,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,140548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,1000,2,4.01,7423620925,288801,95.14,25000,26300,24850,32400,17500,24950,25704.97,4.89,0,9843,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5755,52.32,2.63,12,1.30,496.00,9871.00,35700,20250205,-27.31,17990,20241210,44.25,35700,-27.31,20250205,23650,9.73,20250311,35700,-27.31,20250205,17990,44.25,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,130548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,1100,2,4.41,6659862050,259379,85.44,25000,26300,24850,32400,17500,24950,25676.18,4.89,0,5364,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5777,52.52,2.64,12,1.17,496.00,9871.00,35700,20250205,-27.03,17990,20241210,44.80,35700,-27.03,20250205,23650,10.15,20250311,35700,-27.03,20250205,17990,44.80,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,120551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26000,1050,2,4.21,5518595275,215710,71.06,25000,26100,24850,32400,17500,24950,25583.40,4.89,0,-1683,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5766,52.42,2.63,12,0.97,496.00,9871.00,35700,20250205,-27.17,17990,20241210,44.52,35700,-27.17,20250205,23650,9.94,20250311,35700,-27.17,20250205,17990,44.52,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,110548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25600,650,2,2.61,3786367725,148870,49.04,25000,25750,24850,32400,17500,24950,25434.05,4.89,0,-4007,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5677,51.61,2.59,12,0.67,496.00,9871.00,35700,20250205,-28.29,17990,20241210,42.30,35700,-28.29,20250205,23650,8.25,20250311,35700,-28.29,20250205,17990,42.30,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,100550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25600,650,2,2.61,2651632850,104559,34.44,25000,25700,24850,32400,17500,24950,25360.16,4.89,0,-690,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5677,51.61,2.59,12,0.47,496.00,9871.00,35700,20250205,-28.29,17990,20241210,42.30,35700,-28.29,20250205,23650,8.25,20250311,35700,-28.29,20250205,17990,42.30,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N +20250314,090551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25250,300,2,1.20,490454825,19509,6.43,25000,25300,24850,32400,17500,24950,25139.93,4.89,0,5068,26450,25700,25150,24400,23850,25425,24125,111,7450,500,18460,50,1,22177360,5600,50.91,2.56,12,0.09,496.00,9871.00,35700,20250205,-29.27,17990,20241210,40.36,35700,-29.27,20250205,23650,6.77,20250311,35700,-29.27,20250205,17990,40.36,20241210,5.27,N,058610,500,110 억,,1084470,N,N,5,N,00,N 20250313,160545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24950,-550,5,-2.16,7581470800,302145,80.65,25850,25900,24600,33150,17850,25500,25092.13,4.79,0,554,26566,26032,25516,24982,24466,26300,25250,111,7650,500,18870,50,1,22177360,5533,50.30,2.53,12,1.36,496.00,9871.00,35700,20250205,-30.11,17990,20241210,38.69,35700,-30.11,20250205,23650,5.50,20250311,35700,-30.11,20250205,17990,38.69,20241210,5.32,N,058610,500,110 억,,1062871,N,N,5,N,00,N 20250313,150546,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,-650,5,-2.55,6655269150,264974,70.73,25850,25900,24600,33150,17850,25500,25116.58,4.79,0,2955,26566,26032,25516,24982,24466,26300,25250,111,7650,500,18870,50,1,22177360,5511,50.10,2.52,12,1.19,496.00,9871.00,35700,20250205,-30.39,17990,20241210,38.13,35700,-30.39,20250205,23650,5.07,20250311,35700,-30.39,20250205,17990,38.13,20241210,5.32,N,058610,500,110 억,,1062871,N,N,0,N,00,N 20250313,140546,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,-800,5,-3.14,5955549500,236691,63.18,25850,25900,24600,33150,17850,25500,25161.60,4.79,0,-4869,26566,26032,25516,24982,24466,26300,25250,111,7650,500,18870,50,1,22177360,5478,49.80,2.50,12,1.07,496.00,9871.00,35700,20250205,-30.81,17990,20241210,37.30,35700,-30.81,20250205,23650,4.44,20250311,35700,-30.81,20250205,17990,37.30,20241210,5.32,N,058610,500,110 억,,1062871,N,N,0,N,00,N diff --git a/058630/price/prices-20250301.csv b/058630/price/prices-20250301.csv index d2c7a7a5691e..3c8a251c84d3 100644 --- a/058630/price/prices-20250301.csv +++ b/058630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4870,5,2,0.10,200265815,41172,126.73,4855,4885,4830,6320,3410,4865,4864.13,10.91,0,10275,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,952,4.35,0.81,12,0.21,1119.00,5978.00,7300,20241010,-33.29,4745,20250311,2.63,5460,-10.81,20250122,4745,2.63,20250311,7300,-33.29,20241010,4745,2.63,20250311,3.25,N,058630,500,97 억,,2132435,N,N,217,N,00,N +20250314,150553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4870,5,2,0.10,189386135,38937,119.85,4855,4885,4830,6320,3410,4865,4863.91,10.91,0,9902,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,952,4.35,0.81,12,0.20,1119.00,5978.00,7300,20241010,-33.29,4745,20250311,2.63,5460,-10.81,20250122,4745,2.63,20250311,7300,-33.29,20241010,4745,2.63,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,140548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4880,15,2,0.31,163563770,33639,103.54,4855,4885,4830,6320,3410,4865,4862.33,10.91,0,12325,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,954,4.36,0.82,12,0.17,1119.00,5978.00,7300,20241010,-33.15,4745,20250311,2.85,5460,-10.62,20250122,4745,2.85,20250311,7300,-33.15,20241010,4745,2.85,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,130548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4880,15,2,0.31,114944865,23656,72.81,4855,4880,4830,6320,3410,4865,4859.02,10.91,0,10092,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,954,4.36,0.82,12,0.12,1119.00,5978.00,7300,20241010,-33.15,4745,20250311,2.85,5460,-10.62,20250122,4745,2.85,20250311,7300,-33.15,20241010,4745,2.85,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,120551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4870,5,2,0.10,104646880,21543,66.31,4855,4875,4830,6320,3410,4865,4857.58,10.91,0,8730,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,952,4.35,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.29,4745,20250311,2.63,5460,-10.81,20250122,4745,2.63,20250311,7300,-33.29,20241010,4745,2.63,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,110548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,0,3,0.00,71112630,14637,45.05,4855,4875,4830,6320,3410,4865,4858.42,10.91,0,4977,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,951,4.35,0.81,12,0.07,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,100550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4870,5,2,0.10,37545105,7727,23.78,4855,4875,4830,6320,3410,4865,4858.95,10.91,0,4299,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,952,4.35,0.81,12,0.04,1119.00,5978.00,7300,20241010,-33.29,4745,20250311,2.63,5460,-10.81,20250122,4745,2.63,20250311,7300,-33.29,20241010,4745,2.63,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N +20250314,090552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4855,-10,5,-0.21,6355240,1312,4.04,4855,4855,4830,6320,3410,4865,4843.93,10.91,0,573,4915,4890,4855,4830,4795,4872,4812,98,1455,500,3500,5,1,19543877,949,4.34,0.81,12,0.01,1119.00,5978.00,7300,20241010,-33.49,4745,20250311,2.32,5460,-11.08,20250122,4745,2.32,20250311,7300,-33.49,20241010,4745,2.32,20250311,3.25,N,058630,500,97 억,,2132435,N,N,2,N,00,N 20250313,160546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,0,3,0.00,157252803,32471,120.11,4880,4880,4820,6320,3410,4865,4842.87,10.94,0,-10733,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,951,4.35,0.81,12,0.17,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.31,N,058630,500,97 억,,2137568,N,N,2,N,00,N 20250313,150546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4840,-25,5,-0.51,144175308,29774,110.13,4880,4880,4820,6320,3410,4865,4842.32,10.94,0,-10299,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,946,4.33,0.81,12,0.15,1119.00,5978.00,7300,20241010,-33.70,4745,20250311,2.00,5460,-11.36,20250122,4745,2.00,20250311,7300,-33.70,20241010,4745,2.00,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N 20250313,140546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4840,-25,5,-0.51,101454924,20921,77.38,4880,4880,4830,6320,3410,4865,4849.43,10.94,0,-10197,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,946,4.33,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.70,4745,20250311,2.00,5460,-11.36,20250122,4745,2.00,20250311,7300,-33.70,20241010,4745,2.00,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N diff --git a/058650/price/prices-20250301.csv b/058650/price/prices-20250301.csv index 83dd8056c27a..3d0d860aeeba 100644 --- a/058650/price/prices-20250301.csv +++ b/058650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,200,2,0.21,53810500,565,896.83,96400,96400,94500,122800,66200,94500,95239.82,1.15,0,-513,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3788,4.62,0.18,12,0.01,20501.00,539690.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46114,N,N,2,N,00,N +20250314,150553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,100,2,0.11,52199900,548,869.84,96400,96400,94500,122800,66200,94500,95255.29,1.15,0,-509,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3784,4.61,0.18,12,0.01,20501.00,539690.00,119700,20240614,-20.97,89400,20240806,5.82,99500,-4.92,20250228,91300,3.61,20250213,119700,-20.97,20240614,89400,5.82,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,140549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95300,800,2,0.85,49542000,520,825.40,96400,96400,94500,122800,66200,94500,95273.08,1.15,0,-490,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3812,4.65,0.18,12,0.01,20501.00,539690.00,119700,20240614,-20.38,89400,20240806,6.60,99500,-4.22,20250228,91300,4.38,20250213,119700,-20.38,20240614,89400,6.60,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,130548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,0,3,0.00,1892000,20,31.75,96400,96400,94500,122800,66200,94500,94600.00,1.15,0,0,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,119700,20240614,-21.05,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,120551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,0,3,0.00,1892000,20,31.75,96400,96400,94500,122800,66200,94500,94600.00,1.15,0,0,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,119700,20240614,-21.05,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,110549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,0,3,0.00,1892000,20,31.75,96400,96400,94500,122800,66200,94500,94600.00,1.15,0,0,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,119700,20240614,-21.05,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,100550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,1900,2,2.01,96400,1,1.59,96400,96400,96400,122800,66200,94500,96400.00,1.15,0,0,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3856,4.70,0.18,12,0.00,20501.00,539690.00,119700,20240614,-19.47,89400,20240806,7.83,99500,-3.12,20250228,91300,5.59,20250213,119700,-19.47,20240614,89400,7.83,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N +20250314,090552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,1900,2,2.01,96400,1,1.59,96400,96400,96400,122800,66200,94500,96400.00,1.15,0,0,95966,95232,94766,94032,93566,95600,94400,200,28300,5000,62370,100,1,4000000,3856,4.70,0.18,12,0.00,20501.00,539690.00,119700,20240614,-19.47,89400,20240806,7.83,99500,-3.12,20250228,91300,5.59,20250213,119700,-19.47,20240614,89400,7.83,20240806,0.00,N,058650,5000,200 억,,46114,N,N,13,N,00,N 20250313,160546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,0,3,0.00,5967000,63,53.85,94400,95500,94300,122800,66200,94500,94714.29,1.15,0,-11,97566,96032,95266,93732,92966,95650,93350,200,28300,5000,62370,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,119700,20240614,-21.05,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46125,N,N,13,N,00,N 20250313,150547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95300,800,2,0.85,4549400,48,41.03,94400,95500,94300,122800,66200,94500,94779.17,1.15,0,-10,97566,96032,95266,93732,92966,95650,93350,200,28300,5000,62370,100,1,4000000,3812,4.65,0.18,12,0.00,20501.00,539690.00,119700,20240614,-20.38,89400,20240806,6.60,99500,-4.22,20250228,91300,4.38,20250213,119700,-20.38,20240614,89400,6.60,20240806,0.00,N,058650,5000,200 억,,46125,N,N,5,N,00,N 20250313,140546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,100,2,0.11,4075800,43,36.75,94400,95500,94300,122800,66200,94500,94786.05,1.15,0,-8,97566,96032,95266,93732,92966,95650,93350,200,28300,5000,62370,100,1,4000000,3784,4.61,0.18,12,0.00,20501.00,539690.00,119700,20240614,-20.97,89400,20240806,5.82,99500,-4.92,20250228,91300,3.61,20250213,119700,-20.97,20240614,89400,5.82,20240806,0.00,N,058650,5000,200 억,,46125,N,N,5,N,00,N diff --git a/058730/price/prices-20250301.csv b/058730/price/prices-20250301.csv index 8e8065754a5e..dccc7021932c 100644 --- a/058730/price/prices-20250301.csv +++ b/058730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3030,15,2,0.50,87560826,28883,37.16,3015,3050,3005,3915,2115,3015,3031.57,2.85,0,-2389,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,570,4.15,0.38,12,0.15,731.00,8053.00,5000,20240731,-39.40,2580,20241209,17.44,3390,-10.62,20250213,2825,7.26,20250102,5000,-39.40,20240731,2580,17.44,20241209,3.19,N,058730,500,99 억,,535910,N,N,5,N,00,N +20250314,150553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3035,20,2,0.66,75109936,24779,31.88,3015,3050,3005,3915,2115,3015,3031.19,2.85,0,-4725,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,570,4.15,0.38,12,0.13,731.00,8053.00,5000,20240731,-39.30,2580,20241209,17.64,3390,-10.47,20250213,2825,7.43,20250102,5000,-39.30,20240731,2580,17.64,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,140549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3040,25,2,0.83,71086786,23451,30.17,3015,3050,3005,3915,2115,3015,3031.29,2.85,0,-4138,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,571,4.16,0.38,12,0.12,731.00,8053.00,5000,20240731,-39.20,2580,20241209,17.83,3390,-10.32,20250213,2825,7.61,20250102,5000,-39.20,20240731,2580,17.83,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,130549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3050,35,2,1.16,63924036,21095,27.14,3015,3050,3005,3915,2115,3015,3030.29,2.85,0,-3738,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,573,4.17,0.38,12,0.11,731.00,8053.00,5000,20240731,-39.00,2580,20241209,18.22,3390,-10.03,20250213,2825,7.96,20250102,5000,-39.00,20240731,2580,18.22,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,120552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3040,25,2,0.83,52025236,17187,22.11,3015,3045,3005,3915,2115,3015,3027.01,2.85,0,-5189,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,571,4.16,0.38,12,0.09,731.00,8053.00,5000,20240731,-39.20,2580,20241209,17.83,3390,-10.32,20250213,2825,7.61,20250102,5000,-39.20,20240731,2580,17.83,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,110549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3040,25,2,0.83,44933286,14842,19.10,3015,3045,3005,3915,2115,3015,3027.44,2.85,0,-5210,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,571,4.16,0.38,12,0.08,731.00,8053.00,5000,20240731,-39.20,2580,20241209,17.83,3390,-10.32,20250213,2825,7.61,20250102,5000,-39.20,20240731,2580,17.83,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,100551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3040,25,2,0.83,35169706,11623,14.96,3015,3045,3005,3915,2115,3015,3025.87,2.85,0,-4285,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,571,4.16,0.38,12,0.06,731.00,8053.00,5000,20240731,-39.20,2580,20241209,17.83,3390,-10.32,20250213,2825,7.61,20250102,5000,-39.20,20240731,2580,17.83,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N +20250314,090552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3025,10,2,0.33,150760,50,0.06,3015,3025,3015,3915,2115,3015,3015.20,2.85,0,46,3158,3086,3048,2976,2938,3067,2957,100,900,500,1860,5,1,18796941,569,4.14,0.38,12,0.00,731.00,8053.00,5000,20240731,-39.50,2580,20241209,17.25,3390,-10.77,20250213,2825,7.08,20250102,5000,-39.50,20240731,2580,17.25,20241209,3.19,N,058730,500,99 억,,535910,N,N,56,N,00,N 20250313,160546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3015,-50,5,-1.63,232118742,76388,115.86,3065,3120,3010,3980,2150,3065,3038.77,2.83,0,-7258,3145,3105,3080,3040,3015,3092,3027,100,915,500,1900,5,1,18796941,567,4.12,0.37,12,0.41,731.00,8053.00,5000,20240731,-39.70,2580,20241209,16.86,3390,-11.06,20250213,2825,6.73,20250102,5000,-39.70,20240731,2580,16.86,20241209,3.20,N,058730,500,99 억,,531691,N,N,56,N,00,N 20250313,150547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3040,-25,5,-0.82,226914362,74664,113.25,3065,3120,3010,3980,2150,3065,3039.14,2.83,0,-7198,3145,3105,3080,3040,3015,3092,3027,100,915,500,1900,5,1,18796941,571,4.16,0.38,12,0.40,731.00,8053.00,5000,20240731,-39.20,2580,20241209,17.83,3390,-10.32,20250213,2825,7.61,20250102,5000,-39.20,20240731,2580,17.83,20241209,3.20,N,058730,500,99 억,,531691,N,N,20,N,00,N 20250313,140547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3030,-35,5,-1.14,199863060,65711,99.67,3065,3120,3010,3980,2150,3065,3041.55,2.83,0,-8429,3145,3105,3080,3040,3015,3092,3027,100,915,500,1900,5,1,18796941,570,4.15,0.38,12,0.35,731.00,8053.00,5000,20240731,-39.40,2580,20241209,17.44,3390,-10.62,20250213,2825,7.26,20250102,5000,-39.40,20240731,2580,17.44,20241209,3.20,N,058730,500,99 억,,531691,N,N,20,N,00,N diff --git a/058820/price/prices-20250301.csv b/058820/price/prices-20250301.csv index f3c89555187f..02b8a8cdacb3 100644 --- a/058820/price/prices-20250301.csv +++ b/058820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160550,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1840,42,2,2.34,462309227,253706,59.98,1800,1840,1797,2335,1259,1798,1822.22,4.36,0,-9998,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2556,40.00,1.34,12,0.18,46.00,1370.00,2525,20241015,-27.13,1590,20241210,15.72,1978,-6.98,20250106,1732,6.24,20250203,2525,-27.13,20241015,1590,15.72,20241210,3.32,N,058820,500,694 억,,6061723,N,N,2,N,00,N +20250314,150554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1825,27,2,1.50,359339232,197599,46.71,1800,1837,1797,2335,1259,1798,1818.53,4.36,0,12781,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2535,39.67,1.33,12,0.14,46.00,1370.00,2525,20241015,-27.72,1590,20241210,14.78,1978,-7.74,20250106,1732,5.37,20250203,2525,-27.72,20241015,1590,14.78,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,140549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1820,22,2,1.22,335145126,184316,43.57,1800,1837,1797,2335,1259,1798,1818.32,4.36,0,15000,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2528,39.57,1.33,12,0.13,46.00,1370.00,2525,20241015,-27.92,1590,20241210,14.47,1978,-7.99,20250106,1732,5.08,20250203,2525,-27.92,20241015,1590,14.47,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,130549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1824,26,2,1.45,294093795,161745,38.24,1800,1837,1797,2335,1259,1798,1818.26,4.36,0,24275,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2533,39.65,1.33,12,0.12,46.00,1370.00,2525,20241015,-27.76,1590,20241210,14.72,1978,-7.79,20250106,1732,5.31,20250203,2525,-27.76,20241015,1590,14.72,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,120552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1818,20,2,1.11,274973845,151214,35.75,1800,1837,1797,2335,1259,1798,1818.44,4.36,0,24496,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2525,39.52,1.33,12,0.11,46.00,1370.00,2525,20241015,-28.00,1590,20241210,14.34,1978,-8.09,20250106,1732,4.97,20250203,2525,-28.00,20241015,1590,14.34,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,110549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1822,24,2,1.33,242854609,133549,31.57,1800,1837,1797,2335,1259,1798,1818.47,4.36,0,23457,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2531,39.61,1.33,12,0.10,46.00,1370.00,2525,20241015,-27.84,1590,20241210,14.59,1978,-7.89,20250106,1732,5.20,20250203,2525,-27.84,20241015,1590,14.59,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,100551,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1832,34,2,1.89,214961045,118279,27.96,1800,1837,1797,2335,1259,1798,1817.41,4.36,0,22361,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2545,39.83,1.34,12,0.09,46.00,1370.00,2525,20241015,-27.45,1590,20241210,15.22,1978,-7.38,20250106,1732,5.77,20250203,2525,-27.45,20241015,1590,15.22,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N +20250314,090552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1807,9,2,0.50,9370987,5206,1.23,1800,1807,1797,2335,1259,1798,1800.04,4.36,0,-1335,1883,1840,1813,1770,1743,1827,1757,694,537,500,1330,1,1,138892244,2510,39.28,1.32,12,0.00,46.00,1370.00,2525,20241015,-28.44,1590,20241210,13.65,1978,-8.65,20250106,1732,4.33,20250203,2525,-28.44,20241015,1590,13.65,20241210,3.32,N,058820,500,694 억,,6061723,N,N,0,N,00,N 20250313,160547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1798,-47,5,-2.55,767136191,422287,199.64,1849,1856,1786,2395,1292,1845,1816.67,4.42,0,-84401,1897,1871,1858,1832,1819,1864,1825,694,550,500,1360,1,1,138892244,2497,39.09,1.31,12,0.30,46.00,1370.00,2525,20241015,-28.79,1590,20241210,13.08,1978,-9.10,20250106,1732,3.81,20250203,2525,-28.79,20241015,1590,13.08,20241210,3.31,N,058820,500,694 억,,6145744,N,N,0,N,00,N 20250313,150547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1802,-43,5,-2.33,701724313,385938,182.45,1849,1856,1786,2395,1292,1845,1818.23,4.42,0,-69733,1897,1871,1858,1832,1819,1864,1825,694,550,500,1360,1,1,138892244,2503,39.17,1.32,12,0.28,46.00,1370.00,2525,20241015,-28.63,1590,20241210,13.33,1978,-8.90,20250106,1732,4.04,20250203,2525,-28.63,20241015,1590,13.33,20241210,3.31,N,058820,500,694 억,,6145744,N,N,0,N,00,N 20250313,140547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1800,-45,5,-2.44,532943442,291904,138.00,1849,1856,1800,2395,1292,1845,1825.75,4.42,0,-65885,1897,1871,1858,1832,1819,1864,1825,694,550,500,1360,1,1,138892244,2500,39.13,1.31,12,0.21,46.00,1370.00,2525,20241015,-28.71,1590,20241210,13.21,1978,-9.00,20250106,1732,3.93,20250203,2525,-28.71,20241015,1590,13.21,20241210,3.31,N,058820,500,694 억,,6145744,N,N,0,N,00,N diff --git a/058850/price/prices-20250301.csv b/058850/price/prices-20250301.csv index 936a0e3fda5b..b284b81c76f0 100644 --- a/058850/price/prices-20250301.csv +++ b/058850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160550,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2705,25,2,0.93,212480503,78621,22.37,2695,2720,2685,3480,1880,2680,2702.60,4.15,0,16319,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1155,21.99,0.57,12,0.18,123.00,4780.00,4015,20240304,-32.63,2360,20240909,14.62,3050,-11.31,20250206,2655,1.88,20250102,3810,-29.00,20240314,2360,14.62,20240909,4.61,N,058850,500,238 억,,1772527,N,N,13,N,00,N +20250314,150554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2710,30,2,1.12,198897473,73597,20.94,2695,2720,2685,3480,1880,2680,2702.54,4.15,0,17198,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1157,22.03,0.57,12,0.17,123.00,4780.00,4015,20240304,-32.50,2360,20240909,14.83,3050,-11.15,20250206,2655,2.07,20250102,3810,-28.87,20240314,2360,14.83,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,140550,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2700,20,2,0.75,142451133,52651,14.98,2695,2720,2690,3480,1880,2680,2705.60,4.15,0,9232,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1152,21.95,0.56,12,0.12,123.00,4780.00,4015,20240304,-32.75,2360,20240909,14.41,3050,-11.48,20250206,2655,1.69,20250102,3810,-29.13,20240314,2360,14.41,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,130549,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2710,30,2,1.12,95662518,35313,10.05,2695,2720,2690,3480,1880,2680,2709.04,4.15,0,2742,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1157,22.03,0.57,12,0.08,123.00,4780.00,4015,20240304,-32.50,2360,20240909,14.83,3050,-11.15,20250206,2655,2.07,20250102,3810,-28.87,20240314,2360,14.83,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,120552,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2715,35,2,1.31,77560168,28632,8.15,2695,2720,2690,3480,1880,2680,2708.92,4.15,0,-538,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1159,22.07,0.57,12,0.07,123.00,4780.00,4015,20240304,-32.38,2360,20240909,15.04,3050,-10.98,20250206,2655,2.26,20250102,3810,-28.74,20240314,2360,15.04,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,110550,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2707,27,2,1.01,63430402,23419,6.66,2695,2720,2690,3480,1880,2680,2708.57,4.15,0,-4776,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1155,22.01,0.57,12,0.05,123.00,4780.00,4015,20240304,-32.58,2360,20240909,14.70,3050,-11.25,20250206,2655,1.96,20250102,3810,-28.95,20240314,2360,14.70,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,100551,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2710,30,2,1.12,50271530,18561,5.28,2695,2720,2690,3480,1880,2680,2708.54,4.15,0,-1941,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1157,22.03,0.57,12,0.04,123.00,4780.00,4015,20240304,-32.50,2360,20240909,14.83,3050,-11.15,20250206,2655,2.07,20250102,3810,-28.87,20240314,2360,14.83,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N +20250314,090553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2700,20,2,0.75,3053670,1133,0.32,2695,2700,2695,3480,1880,2680,2696.06,4.15,0,239,2880,2780,2730,2630,2580,2755,2605,238,800,500,1920,5,1,42685000,1152,21.95,0.56,12,0.00,123.00,4780.00,4015,20240304,-32.75,2360,20240909,14.41,3050,-11.48,20250206,2655,1.69,20250102,3810,-29.13,20240314,2360,14.41,20240909,4.61,N,058850,500,238 억,,1772527,N,N,104,N,00,N 20250313,160547,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2680,-25,5,-0.92,964954573,350820,367.79,2825,2830,2680,3515,1895,2705,2750.64,4.34,0,-89444,2731,2717,2706,2692,2681,2717,2692,238,810,500,1940,5,1,42685000,1144,7.81,0.56,12,0.82,343.00,4747.00,4100,20240229,-34.63,2360,20240909,13.56,3050,-12.13,20250206,2655,0.94,20250102,3815,-29.75,20240313,2360,13.56,20240909,4.69,N,058850,500,238 억,,1853294,N,N,104,N,00,N 20250313,150547,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2695,-10,5,-0.37,917001153,332968,349.08,2825,2830,2690,3515,1895,2705,2754.02,4.34,0,-86481,2731,2717,2706,2692,2681,2717,2692,238,810,500,1940,5,1,42685000,1150,7.86,0.57,12,0.78,343.00,4747.00,4100,20240229,-34.27,2360,20240909,14.19,3050,-11.64,20250206,2655,1.51,20250102,3815,-29.36,20240313,2360,14.19,20240909,4.69,N,058850,500,238 억,,1853294,N,N,28,N,00,N 20250313,140547,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2715,10,2,0.37,838017822,303699,318.39,2825,2830,2700,3515,1895,2705,2759.37,4.34,0,-71653,2731,2717,2706,2692,2681,2717,2692,238,810,500,1940,5,1,42685000,1159,7.92,0.57,12,0.71,343.00,4747.00,4100,20240229,-33.78,2360,20240909,15.04,3050,-10.98,20250206,2655,2.26,20250102,3815,-28.83,20240313,2360,15.04,20240909,4.69,N,058850,500,238 억,,1853294,N,N,28,N,00,N diff --git a/058860/price/prices-20250301.csv b/058860/price/prices-20250301.csv index c08c7e5d71ec..c87257a813dc 100644 --- a/058860/price/prices-20250301.csv +++ b/058860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160551,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,112295685,43339,54.82,2585,2605,2580,3370,1820,2595,2591.06,2.80,0,-7797,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,905,7.62,0.41,12,0.12,341.00,6331.00,3105,20240304,-16.26,2305,20240805,12.80,2950,-11.86,20250106,2570,1.17,20250311,3045,-14.61,20240930,2305,12.80,20240805,3.08,N,058860,500,174 억,,973966,N,N,11,N,00,N +20250314,150554,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,104571615,40363,51.06,2585,2605,2580,3370,1820,2595,2590.78,2.80,0,-8444,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,903,7.61,0.41,12,0.12,341.00,6331.00,3105,20240304,-16.43,2305,20240805,12.58,2950,-12.03,20250106,2570,0.97,20250311,3045,-14.78,20240930,2305,12.58,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,140550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,94004796,36284,45.90,2585,2605,2580,3370,1820,2595,2590.81,2.80,0,-6235,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,903,7.61,0.41,12,0.10,341.00,6331.00,3105,20240304,-16.43,2305,20240805,12.58,2950,-12.03,20250106,2570,0.97,20250311,3045,-14.78,20240930,2305,12.58,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,130550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,77660718,29974,37.92,2585,2605,2580,3370,1820,2595,2590.94,2.80,0,-6179,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,901,7.60,0.41,12,0.09,341.00,6331.00,3105,20240304,-16.59,2305,20240805,12.36,2950,-12.20,20250106,2570,0.78,20250311,3045,-14.94,20240930,2305,12.36,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,120552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,69083013,26662,33.73,2585,2605,2580,3370,1820,2595,2591.07,2.80,0,-7016,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,901,7.60,0.41,12,0.08,341.00,6331.00,3105,20240304,-16.59,2305,20240805,12.36,2950,-12.20,20250106,2570,0.78,20250311,3045,-14.94,20240930,2305,12.36,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,110550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,57530109,22196,28.08,2585,2605,2580,3370,1820,2595,2591.91,2.80,0,-10213,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,903,7.61,0.41,12,0.06,341.00,6331.00,3105,20240304,-16.43,2305,20240805,12.58,2950,-12.03,20250106,2570,0.97,20250311,3045,-14.78,20240930,2305,12.58,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,100552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,21555209,8295,10.49,2585,2605,2585,3370,1820,2595,2598.58,2.80,0,-3407,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,903,7.61,0.41,12,0.02,341.00,6331.00,3105,20240304,-16.43,2305,20240805,12.58,2950,-12.03,20250106,2570,0.97,20250311,3045,-14.78,20240930,2305,12.58,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N +20250314,090553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,3178525,1229,1.55,2585,2600,2585,3370,1820,2595,2586.27,2.80,0,-120,2638,2616,2603,2581,2568,2610,2575,174,775,500,1970,5,1,34802000,905,7.62,0.41,12,0.00,341.00,6331.00,3105,20240304,-16.26,2305,20240805,12.80,2950,-11.86,20250106,2570,1.17,20250311,3045,-14.61,20240930,2305,12.80,20240805,3.08,N,058860,500,174 억,,973966,N,N,100,N,00,N 20250313,160547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2595,-10,5,-0.38,205775694,78996,136.97,2625,2625,2590,3385,1825,2605,2604.89,2.82,0,-19422,2628,2616,2603,2591,2578,2610,2585,174,780,500,1970,5,1,34802000,903,6.49,0.42,12,0.23,400.00,6216.00,3115,20240229,-16.69,2305,20240805,12.58,2950,-12.03,20250106,2570,0.97,20250311,3045,-14.78,20240930,2305,12.58,20240805,3.13,N,058860,500,174 억,,982868,N,N,100,N,00,N 20250313,150548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2600,-5,5,-0.19,201244764,77250,133.94,2625,2625,2590,3385,1825,2605,2605.11,2.82,0,-17878,2628,2616,2603,2591,2578,2610,2585,174,780,500,1970,5,1,34802000,905,6.50,0.42,12,0.22,400.00,6216.00,3115,20240229,-16.53,2305,20240805,12.80,2950,-11.86,20250106,2570,1.17,20250311,3045,-14.61,20240930,2305,12.80,20240805,3.13,N,058860,500,174 억,,982868,N,N,42,N,00,N 20250313,140547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2605,0,3,0.00,173490964,66549,115.39,2625,2625,2590,3385,1825,2605,2607.01,2.82,0,-12623,2628,2616,2603,2591,2578,2610,2585,174,780,500,1970,5,1,34802000,907,6.51,0.42,12,0.19,400.00,6216.00,3115,20240229,-16.37,2305,20240805,13.02,2950,-11.69,20250106,2570,1.36,20250311,3045,-14.45,20240930,2305,13.02,20240805,3.13,N,058860,500,174 억,,982868,N,N,42,N,00,N diff --git a/058970/price/prices-20250301.csv b/058970/price/prices-20250301.csv index 891027cd7017..743c12f79c38 100644 --- a/058970/price/prices-20250301.csv +++ b/058970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160551,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53800,700,2,1.32,3788782000,70355,40.17,53100,54400,52700,69000,37200,53100,53852.76,5.78,0,-3729,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6570,33.79,7.39,12,0.58,1592.00,7276.00,84100,20250206,-36.03,37900,20240808,41.95,84100,-36.03,20250206,51700,4.06,20250311,84100,-36.03,20250206,37900,41.95,20240808,2.43,N,058970,500,64 억,,705615,N,N,141,N,00,N +20250314,150554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54000,900,2,1.69,3476820700,64566,36.86,53100,54400,52700,69000,37200,53100,53849.51,5.78,0,-3159,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6594,33.92,7.42,12,0.53,1592.00,7276.00,84100,20250206,-35.79,37900,20240808,42.48,84100,-35.79,20250206,51700,4.45,20250311,84100,-35.79,20250206,37900,42.48,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,140550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54300,1200,2,2.26,2707992550,50368,28.76,53100,54400,52700,69000,37200,53100,53764.62,5.78,0,95,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6631,34.11,7.46,12,0.41,1592.00,7276.00,84100,20250206,-35.43,37900,20240808,43.27,84100,-35.43,20250206,51700,5.03,20250311,84100,-35.43,20250206,37900,43.27,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,130550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54100,1000,2,1.88,1928510300,35993,20.55,53100,54100,52700,69000,37200,53100,53580.63,5.78,0,1445,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6606,33.98,7.44,12,0.29,1592.00,7276.00,84100,20250206,-35.67,37900,20240808,42.74,84100,-35.67,20250206,51700,4.64,20250311,84100,-35.67,20250206,37900,42.74,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,120553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,500,2,0.94,1558917850,29113,16.62,53100,54000,52700,69000,37200,53100,53547.69,5.78,0,-397,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6545,33.67,7.37,12,0.24,1592.00,7276.00,84100,20250206,-36.27,37900,20240808,41.42,84100,-36.27,20250206,51700,3.68,20250311,84100,-36.27,20250206,37900,41.42,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,110550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53850,750,2,1.41,1211311150,22652,12.93,53100,54000,52700,69000,37200,53100,53475.40,5.78,0,228,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6576,33.83,7.40,12,0.19,1592.00,7276.00,84100,20250206,-35.97,37900,20240808,42.08,84100,-35.97,20250206,51700,4.16,20250311,84100,-35.97,20250206,37900,42.08,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,100552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53500,400,2,0.75,752922900,14115,8.06,53100,53900,52700,69000,37200,53100,53342.66,5.78,0,1650,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6533,33.61,7.35,12,0.12,1592.00,7276.00,84100,20250206,-36.39,37900,20240808,41.16,84100,-36.39,20250206,51700,3.48,20250311,84100,-36.39,20250206,37900,41.16,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N +20250314,090553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53000,-100,5,-0.19,49475400,932,0.53,53100,53300,52700,69000,37200,53100,53084.60,5.78,0,-45,57166,55132,53766,51732,50366,54450,51050,65,15900,500,37170,100,1,12211391,6472,33.29,7.28,12,0.01,1592.00,7276.00,84100,20250206,-36.98,37900,20240808,39.84,84100,-36.98,20250206,51700,2.51,20250311,84100,-36.98,20250206,37900,39.84,20240808,2.43,N,058970,500,64 억,,705615,N,N,304,N,00,N 20250313,160547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53100,-1600,5,-2.93,9251618450,173294,180.33,55400,55800,52400,71100,38300,54700,53387.44,5.87,0,-14562,56433,55566,54833,53966,53233,56000,54400,65,16400,500,38290,100,1,12211391,6484,-22.26,21.04,12,1.42,-2385.00,2524.00,84100,20250206,-36.86,37900,20240808,40.11,84100,-36.86,20250206,51700,2.71,20250311,84100,-36.86,20250206,37900,40.11,20240808,2.49,N,058970,500,64 억,,716225,N,N,304,N,00,N 20250313,150548,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,-2000,5,-3.66,8246416300,154311,160.58,55400,55800,52400,71100,38300,54700,53440.24,5.87,0,-10826,56433,55566,54833,53966,53233,56000,54400,65,16400,500,38290,100,1,12211391,6435,-22.10,20.88,12,1.26,-2385.00,2524.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,51700,1.93,20250311,84100,-37.34,20250206,37900,39.05,20240808,2.49,N,058970,500,64 억,,716225,N,N,16,N,00,N 20250313,140548,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52600,-2100,5,-3.84,7153206150,133547,138.97,55400,55800,52500,71100,38300,54700,53563.21,5.87,0,-11882,56433,55566,54833,53966,53233,56000,54400,65,16400,500,38290,100,1,12211391,6423,-22.05,20.84,12,1.09,-2385.00,2524.00,84100,20250206,-37.46,37900,20240808,38.79,84100,-37.46,20250206,51700,1.74,20250311,84100,-37.46,20250206,37900,38.79,20240808,2.49,N,058970,500,64 억,,716225,N,N,16,N,00,N diff --git a/059090/price/prices-20250301.csv b/059090/price/prices-20250301.csv index 991a576121b7..188bd58fcfbb 100644 --- a/059090/price/prices-20250301.csv +++ b/059090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9890,460,2,4.88,7840415985,795081,64.21,9470,10040,9390,12250,6610,9430,9861.17,11.13,0,46880,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3305,-12.12,3.52,12,2.38,-816.00,2812.00,19860,20240619,-50.20,6980,20241209,41.69,10140,-2.47,20250109,8000,23.62,20250102,19860,-50.20,20240619,6980,41.69,20241209,2.11,N,059090,500,167 억,,3719085,N,N,217,N,00,N +20250314,150555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,470,2,4.98,7634793845,774303,62.53,9470,10040,9390,12250,6610,9430,9860.25,11.13,0,48955,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3308,-12.13,3.52,12,2.32,-816.00,2812.00,19860,20240619,-50.15,6980,20241209,41.83,10140,-2.37,20250109,8000,23.75,20250102,19860,-50.15,20240619,6980,41.83,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,140550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9880,450,2,4.77,7088994060,719104,58.07,9470,10040,9390,12250,6610,9430,9858.13,11.13,0,54745,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3302,-12.11,3.51,12,2.15,-816.00,2812.00,19860,20240619,-50.25,6980,20241209,41.55,10140,-2.56,20250109,8000,23.50,20250102,19860,-50.25,20240619,6980,41.55,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,130550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9860,430,2,4.56,6652223840,674884,54.50,9470,10040,9390,12250,6610,9430,9856.88,11.13,0,47094,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3295,-12.08,3.51,12,2.02,-816.00,2812.00,19860,20240619,-50.35,6980,20241209,41.26,10140,-2.76,20250109,8000,23.25,20250102,19860,-50.35,20240619,6980,41.26,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,120553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9770,340,2,3.61,6376024665,646759,52.23,9470,10040,9390,12250,6610,9430,9858.47,11.13,0,51074,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3265,-11.97,3.47,12,1.94,-816.00,2812.00,19860,20240619,-50.81,6980,20241209,39.97,10140,-3.65,20250109,8000,22.12,20250102,19860,-50.81,20240619,6980,39.97,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,110550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9910,480,2,5.09,5678358195,575864,46.51,9470,10040,9390,12250,6610,9430,9860.64,11.13,0,61744,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3312,-12.14,3.52,12,1.72,-816.00,2812.00,19860,20240619,-50.10,6980,20241209,41.98,10140,-2.27,20250109,8000,23.88,20250102,19860,-50.10,20240619,6980,41.98,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,100552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9910,480,2,5.09,5086077575,515967,41.67,9470,10040,9390,12250,6610,9430,9857.43,11.13,0,64799,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3312,-12.14,3.52,12,1.54,-816.00,2812.00,19860,20240619,-50.10,6980,20241209,41.98,10140,-2.27,20250109,8000,23.88,20250102,19860,-50.10,20240619,6980,41.98,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N +20250314,090554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9510,80,2,0.85,236128370,24994,2.02,9470,9530,9390,12250,6610,9430,9447.45,11.13,0,-11525,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3178,-11.65,3.38,12,0.07,-816.00,2812.00,19860,20240619,-52.11,6980,20241209,36.25,10140,-6.21,20250109,8000,18.88,20250102,19860,-52.11,20240619,6980,36.25,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N 20250313,160548,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9430,530,2,5.96,11777081705,1232809,686.04,9020,9810,8990,11570,6230,8900,9553.22,10.10,0,344477,9153,9026,8813,8686,8473,9090,8750,167,2670,500,6400,10,1,33416778,3151,-11.56,3.35,12,3.69,-816.00,2812.00,19860,20240619,-52.52,6980,20241209,35.10,10140,-7.00,20250109,8000,17.88,20250102,19860,-52.52,20240619,6980,35.10,20241209,2.18,N,059090,500,167 억,,3374383,N,N,767,N,00,N 20250313,150548,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9450,550,2,6.18,11515131335,1205015,670.57,9020,9810,8990,11570,6230,8900,9556.01,10.10,0,350545,9153,9026,8813,8686,8473,9090,8750,167,2670,500,6400,10,1,33416778,3158,-11.58,3.36,12,3.61,-816.00,2812.00,19860,20240619,-52.42,6980,20241209,35.39,10140,-6.80,20250109,8000,18.12,20250102,19860,-52.42,20240619,6980,35.39,20241209,2.18,N,059090,500,167 억,,3374383,N,N,457,N,00,N 20250313,140548,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9530,630,2,7.08,10750757545,1124225,625.61,9020,9810,8990,11570,6230,8900,9562.82,10.10,0,342102,9153,9026,8813,8686,8473,9090,8750,167,2670,500,6400,10,1,33416778,3185,-11.68,3.39,12,3.36,-816.00,2812.00,19860,20240619,-52.01,6980,20241209,36.53,10140,-6.02,20250109,8000,19.12,20250102,19860,-52.01,20240619,6980,36.53,20241209,2.18,N,059090,500,167 억,,3374383,N,N,457,N,00,N diff --git a/059100/price/prices-20250301.csv b/059100/price/prices-20250301.csv index 80cce0579dc1..8786ce9de328 100644 --- a/059100/price/prices-20250301.csv +++ b/059100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-30,5,-0.58,44936860,8796,145.17,5150,5150,5050,6680,3600,5140,5108.78,5.23,0,49,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,361,-13.45,0.93,12,0.12,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-40,5,-0.78,43061990,8429,139.12,5150,5150,5050,6680,3600,5140,5108.79,5.23,0,84,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,361,-13.42,0.92,12,0.12,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,38672470,7566,124.87,5150,5150,5050,6680,3600,5140,5111.35,5.23,0,77,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,362,-13.47,0.93,12,0.11,-380.00,5523.00,6920,20240322,-26.01,4010,20240805,27.68,6290,-18.60,20250109,4720,8.47,20250102,6920,-26.01,20240322,4010,27.68,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,130550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-10,5,-0.19,38616100,7555,124.69,5150,5150,5050,6680,3600,5140,5111.33,5.23,0,77,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,363,-13.50,0.93,12,0.11,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-40,5,-0.78,27448420,5370,88.63,5150,5150,5100,6680,3600,5140,5111.44,5.23,0,56,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,361,-13.42,0.92,12,0.08,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,3478900,678,11.19,5150,5150,5120,6680,3600,5140,5131.12,5.23,0,-35,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,362,-13.47,0.93,12,0.01,-380.00,5523.00,6920,20240322,-26.01,4010,20240805,27.68,6290,-18.60,20250109,4720,8.47,20250102,6920,-26.01,20240322,4010,27.68,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-10,5,-0.19,2432960,474,7.82,5150,5150,5120,6680,3600,5140,5132.83,5.23,0,-46,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,363,-13.50,0.93,12,0.01,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N +20250314,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,0,3,0.00,673350,131,2.16,5150,5150,5140,6680,3600,5140,5140.08,5.23,0,0,5193,5166,5133,5106,5073,5150,5090,35,1540,500,3280,10,1,7070860,363,-13.53,0.93,12,0.00,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,369725,N,N,0,N,00,N 20250313,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-10,5,-0.19,31019150,6059,68.68,5150,5160,5100,6690,3610,5150,5119.52,5.22,0,467,5323,5236,5163,5076,5003,5280,5120,35,1540,500,3290,10,1,7070860,363,-13.53,0.93,12,0.09,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,369276,N,N,0,N,00,N 20250313,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-40,5,-0.78,30731350,6003,68.05,5150,5160,5100,6690,3610,5150,5119.33,5.22,0,502,5323,5236,5163,5076,5003,5280,5120,35,1540,500,3290,10,1,7070860,361,-13.45,0.93,12,0.08,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.28,N,059100,500,35 억,,369276,N,N,0,N,00,N 20250313,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-10,5,-0.19,27986230,5467,61.97,5150,5160,5100,6690,3610,5150,5119.12,5.22,0,515,5323,5236,5163,5076,5003,5280,5120,35,1540,500,3290,10,1,7070860,363,-13.53,0.93,12,0.08,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,369276,N,N,0,N,00,N diff --git a/059120/price/prices-20250301.csv b/059120/price/prices-20250301.csv index 1acb9851990b..cc1ddfade620 100644 --- a/059120/price/prices-20250301.csv +++ b/059120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,420,2,5.70,745553905,96328,255.30,7350,7880,7350,9580,5160,7370,7739.62,1.14,0,4868,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,759,152.75,1.60,12,0.99,51.00,4867.00,14280,20240322,-45.45,5200,20241210,49.81,9470,-17.74,20250203,6850,13.72,20250304,14280,-45.45,20240322,5200,49.81,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,420,2,5.70,726378505,93864,248.77,7350,7880,7350,9580,5160,7370,7738.63,1.14,0,4434,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,759,152.75,1.60,12,0.96,51.00,4867.00,14280,20240322,-45.45,5200,20241210,49.81,9470,-17.74,20250203,6850,13.72,20250304,14280,-45.45,20240322,5200,49.81,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,430,2,5.83,638409065,82626,218.99,7350,7870,7350,9580,5160,7370,7726.49,1.14,0,2411,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,760,152.94,1.60,12,0.85,51.00,4867.00,14280,20240322,-45.38,5200,20241210,50.00,9470,-17.63,20250203,6850,13.87,20250304,14280,-45.38,20240322,5200,50.00,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,430,2,5.83,602104430,77976,206.66,7350,7870,7350,9580,5160,7370,7721.66,1.14,0,3080,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,760,152.94,1.60,12,0.80,51.00,4867.00,14280,20240322,-45.38,5200,20241210,50.00,9470,-17.63,20250203,6850,13.87,20250304,14280,-45.38,20240322,5200,50.00,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,370,2,5.02,390129190,50833,134.72,7350,7760,7350,9580,5160,7370,7674.72,1.14,0,562,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,755,151.76,1.59,12,0.52,51.00,4867.00,14280,20240322,-45.80,5200,20241210,48.85,9470,-18.27,20250203,6850,12.99,20250304,14280,-45.80,20240322,5200,48.85,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,290,2,3.93,245457130,32115,85.12,7350,7715,7350,9580,5160,7370,7643.07,1.14,0,-1476,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,747,150.20,1.57,12,0.33,51.00,4867.00,14280,20240322,-46.36,5200,20241210,47.31,9470,-19.11,20250203,6850,11.82,20250304,14280,-46.36,20240322,5200,47.31,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,280,2,3.80,216571920,28320,75.06,7350,7715,7350,9580,5160,7370,7647.31,1.14,0,-2880,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,746,150.00,1.57,12,0.29,51.00,4867.00,14280,20240322,-46.43,5200,20241210,47.12,9470,-19.22,20250203,6850,11.68,20250304,14280,-46.43,20240322,5200,47.12,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N +20250314,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,220,2,2.99,12466810,1664,4.41,7350,7590,7350,9580,5160,7370,7492.07,1.14,0,1395,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,740,148.82,1.56,12,0.02,51.00,4867.00,14280,20240322,-46.85,5200,20241210,45.96,9470,-19.85,20250203,6850,10.80,20250304,14280,-46.85,20240322,5200,45.96,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N 20250313,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,-270,5,-3.53,282370225,37363,77.22,7610,7830,7350,9930,5350,7640,7557.49,1.09,0,1052,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,718,144.51,1.51,12,0.38,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N 20250313,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-190,5,-2.49,265699345,35104,72.55,7610,7830,7350,9930,5350,7640,7568.92,1.09,0,983,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,726,146.08,1.53,12,0.36,51.00,4867.00,14280,20240322,-47.83,5200,20241210,43.27,9470,-21.33,20250203,6850,8.76,20250304,14280,-47.83,20240322,5200,43.27,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N 20250313,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-130,5,-1.70,193138755,25366,52.42,7610,7830,7470,9930,5350,7640,7614.08,1.09,0,842,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,732,147.25,1.54,12,0.26,51.00,4867.00,14280,20240322,-47.41,5200,20241210,44.42,9470,-20.70,20250203,6850,9.64,20250304,14280,-47.41,20240322,5200,44.42,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N diff --git a/059210/price/prices-20250301.csv b/059210/price/prices-20250301.csv index 0a2dbb7a35de..6c87899e1ec1 100644 --- a/059210/price/prices-20250301.csv +++ b/059210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,105,2,2.46,984280325,226157,218.83,4235,4395,4235,5550,2995,4275,4352.09,6.29,0,-11094,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1045,10.38,1.43,12,0.95,422.00,3055.00,5430,20240314,-19.34,3210,20241209,36.45,4430,-1.13,20250218,3675,19.18,20250102,5430,-19.34,20240314,3210,36.45,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,95,2,2.22,876957410,201614,195.08,4235,4395,4235,5550,2995,4275,4349.69,6.29,0,-13201,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1043,10.36,1.43,12,0.84,422.00,3055.00,5430,20240314,-19.52,3210,20241209,36.14,4430,-1.35,20250218,3675,18.91,20250102,5430,-19.52,20240314,3210,36.14,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,75,2,1.75,709226285,163066,157.78,4235,4395,4235,5550,2995,4275,4349.32,6.29,0,-18069,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1038,10.31,1.42,12,0.68,422.00,3055.00,5430,20240314,-19.89,3210,20241209,35.51,4430,-1.81,20250218,3675,18.37,20250102,5430,-19.89,20240314,3210,35.51,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,45,2,1.05,602985200,138613,134.12,4235,4395,4235,5550,2995,4275,4350.13,6.29,0,-17362,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1031,10.24,1.41,12,0.58,422.00,3055.00,5430,20240314,-20.44,3210,20241209,34.58,4430,-2.48,20250218,3675,17.55,20250102,5430,-20.44,20240314,3210,34.58,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,60,2,1.40,540748480,124283,120.26,4235,4395,4235,5550,2995,4275,4350.94,6.29,0,-17163,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1034,10.27,1.42,12,0.52,422.00,3055.00,5430,20240314,-20.17,3210,20241209,35.05,4430,-2.14,20250218,3675,17.96,20250102,5430,-20.17,20240314,3210,35.05,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,110551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,60,2,1.40,503564905,115678,111.93,4235,4395,4235,5550,2995,4275,4353.16,6.29,0,-13969,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1034,10.27,1.42,12,0.48,422.00,3055.00,5430,20240314,-20.17,3210,20241209,35.05,4430,-2.14,20250218,3675,17.96,20250102,5430,-20.17,20240314,3210,35.05,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,85,2,1.99,339130925,77973,75.45,4235,4395,4235,5550,2995,4275,4349.34,6.29,0,10197,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1040,10.33,1.43,12,0.33,422.00,3055.00,5430,20240314,-19.71,3210,20241209,35.83,4430,-1.58,20250218,3675,18.64,20250102,5430,-19.71,20240314,3210,35.83,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N +20250314,090554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,60,2,1.40,59985260,13974,13.52,4235,4370,4235,5550,2995,4275,4292.63,6.29,0,8146,4485,4380,4295,4190,4105,4337,4147,119,1275,500,3070,5,1,23862351,1034,10.27,1.42,12,0.06,422.00,3055.00,5430,20240314,-20.17,3210,20241209,35.05,4430,-2.14,20250218,3675,17.96,20250102,5430,-20.17,20240314,3210,35.05,20241209,3.97,N,059210,500,119 억,,1502007,N,N,0,N,00,N 20250313,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-65,5,-1.50,441596858,103146,36.71,4300,4400,4210,5640,3040,4340,4281.28,6.29,0,-7982,4583,4461,4253,4131,3923,4522,4192,119,1300,500,3120,5,1,23862351,1020,10.13,1.40,12,0.43,422.00,3055.00,5430,20240314,-21.27,3210,20241209,33.18,4430,-3.50,20250218,3675,16.33,20250102,5430,-21.27,20240314,3210,33.18,20241209,4.00,N,059210,500,119 억,,1501080,N,N,0,N,00,N 20250313,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-70,5,-1.61,426124548,99525,35.42,4300,4400,4210,5640,3040,4340,4281.58,6.29,0,-6766,4583,4461,4253,4131,3923,4522,4192,119,1300,500,3120,5,1,23862351,1019,10.12,1.40,12,0.42,422.00,3055.00,5430,20240314,-21.36,3210,20241209,33.02,4430,-3.61,20250218,3675,16.19,20250102,5430,-21.36,20240314,3210,33.02,20241209,4.00,N,059210,500,119 억,,1501080,N,N,0,N,00,N 20250313,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,-75,5,-1.73,339088183,79067,28.14,4300,4400,4210,5640,3040,4340,4288.62,6.29,0,-17675,4583,4461,4253,4131,3923,4522,4192,119,1300,500,3120,5,1,23862351,1018,10.11,1.40,12,0.33,422.00,3055.00,5430,20240314,-21.45,3210,20241209,32.87,4430,-3.72,20250218,3675,16.05,20250102,5430,-21.45,20240314,3210,32.87,20241209,4.00,N,059210,500,119 억,,1501080,N,N,0,N,00,N diff --git a/059270/price/prices-20250301.csv b/059270/price/prices-20250301.csv index 57e2ae1d0a49..407a6815a1a3 100644 --- a/059270/price/prices-20250301.csv +++ b/059270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,0,3,0.00,889097525,131635,105.00,6600,6880,6570,8680,4680,6680,6754.35,0.46,0,25295,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,744,-94.08,1.83,12,1.18,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,150556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,0,3,0.00,847363335,125385,100.02,6600,6880,6570,8680,4680,6680,6758.09,0.46,0,25717,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,744,-94.08,1.83,12,1.13,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,90,2,1.35,738947955,109255,87.15,6600,6880,6570,8680,4680,6680,6763.52,0.46,0,25011,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,754,-95.35,1.85,12,0.98,-71.00,3656.00,15360,20240318,-55.92,4700,20241204,44.04,9040,-25.11,20250210,5430,24.68,20250102,15360,-55.92,20240318,4700,44.04,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,120,2,1.80,649683670,96121,76.67,6600,6880,6570,8680,4680,6680,6759.02,0.46,0,24836,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,758,-95.77,1.86,12,0.86,-71.00,3656.00,15360,20240318,-55.73,4700,20241204,44.68,9040,-24.78,20250210,5430,25.23,20250102,15360,-55.73,20240318,4700,44.68,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,120554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,130,2,1.95,601511235,89065,71.04,6600,6880,6570,8680,4680,6680,6753.62,0.46,0,24122,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,759,-95.92,1.86,12,0.80,-71.00,3656.00,15360,20240318,-55.66,4700,20241204,44.89,9040,-24.67,20250210,5430,25.41,20250102,15360,-55.66,20240318,4700,44.89,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,110552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,60,2,0.90,422125785,62717,50.03,6600,6820,6570,8680,4680,6680,6730.64,0.46,0,12264,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,751,-94.93,1.84,12,0.56,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,100553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,60,2,0.90,344109925,51105,40.76,6600,6820,6570,8680,4680,6680,6733.39,0.46,0,11212,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,751,-94.93,1.84,12,0.46,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N +20250314,090555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,80,2,1.20,72624225,10897,8.69,6600,6765,6570,8680,4680,6680,6664.61,0.46,0,4820,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,753,-95.21,1.85,12,0.10,-71.00,3656.00,15360,20240318,-55.99,4700,20241204,43.83,9040,-25.22,20250210,5430,24.49,20250102,15360,-55.99,20240318,4700,43.83,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N 20250313,160549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-220,5,-3.19,837761440,124119,105.48,6960,7030,6680,8970,4830,6900,6750.27,0.33,0,-6133,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,744,-94.08,1.83,12,1.11,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N 20250313,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-200,5,-2.90,792406080,117343,99.72,6960,7030,6680,8970,4830,6900,6752.90,0.33,0,-5174,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,746,-94.37,1.83,12,1.05,-71.00,3656.00,15360,20240318,-56.38,4700,20241204,42.55,9040,-25.88,20250210,5430,23.39,20250102,15360,-56.38,20240318,4700,42.55,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N 20250313,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-190,5,-2.75,722957555,106966,90.90,6960,7030,6700,8970,4830,6900,6758.76,0.33,0,-4929,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,748,-94.51,1.84,12,0.96,-71.00,3656.00,15360,20240318,-56.32,4700,20241204,42.77,9040,-25.77,20250210,5430,23.57,20250102,15360,-56.32,20240318,4700,42.77,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N diff --git a/060150/price/prices-20250301.csv b/060150/price/prices-20250301.csv index 996b59cf60d8..47be7a9a9ce1 100644 --- a/060150/price/prices-20250301.csv +++ b/060150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,55,2,1.11,111631860,22512,59.30,4910,4995,4900,6420,3460,4940,4958.77,5.46,0,9525,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2326,135.00,0.64,12,0.05,37.00,7762.00,7750,20240702,-35.55,4185,20241210,19.35,5750,-13.13,20250110,4750,5.16,20250311,7750,-35.55,20240702,4185,19.35,20241210,0.80,N,060150,500,232 억,,2540440,N,N,222,N,00,N +20250314,150556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4985,45,2,0.91,102735070,20730,54.61,4910,4990,4900,6420,3460,4940,4955.86,5.46,0,9028,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2321,134.73,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.68,4185,20241210,19.12,5750,-13.30,20250110,4750,4.95,20250311,7750,-35.68,20240702,4185,19.12,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4980,40,2,0.81,91997845,18574,48.93,4910,4990,4900,6420,3460,4940,4953.04,5.46,0,8954,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2319,134.59,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.74,4185,20241210,19.00,5750,-13.39,20250110,4750,4.84,20250311,7750,-35.74,20240702,4185,19.00,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,130552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4975,35,2,0.71,82131815,16590,43.70,4910,4990,4900,6420,3460,4940,4950.68,5.46,0,9264,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2317,134.46,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.81,4185,20241210,18.88,5750,-13.48,20250110,4750,4.74,20250311,7750,-35.81,20240702,4185,18.88,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,120554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4960,20,2,0.40,79787105,16118,42.46,4910,4990,4900,6420,3460,4940,4950.19,5.46,0,9500,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2310,134.05,0.64,12,0.03,37.00,7762.00,7750,20240702,-36.00,4185,20241210,18.52,5750,-13.74,20250110,4750,4.42,20250311,7750,-36.00,20240702,4185,18.52,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,110552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,10,2,0.20,46294175,9351,24.63,4910,4990,4900,6420,3460,4940,4950.72,5.46,0,3749,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2305,133.78,0.64,12,0.02,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,100553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4965,25,2,0.51,32983375,6662,17.55,4910,4990,4900,6420,3460,4940,4950.97,5.46,0,2754,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2312,134.19,0.64,12,0.01,37.00,7762.00,7750,20240702,-35.94,4185,20241210,18.64,5750,-13.65,20250110,4750,4.53,20250311,7750,-35.94,20240702,4185,18.64,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N +20250314,090555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,50,2,1.01,6970625,1419,3.74,4910,4990,4900,6420,3460,4940,4912.35,5.46,0,-27,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2324,134.86,0.64,12,0.00,37.00,7762.00,7750,20240702,-35.61,4185,20241210,19.24,5750,-13.22,20250110,4750,5.05,20250311,7750,-35.61,20240702,4185,19.24,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N 20250313,160549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4940,-5,5,-0.10,187830745,37955,63.18,4935,4990,4935,6420,3465,4945,4948.77,5.46,0,-2654,5028,4986,4948,4906,4868,5007,4927,233,1475,500,3460,5,1,46563612,2300,133.51,0.64,12,0.08,37.00,7762.00,7750,20240702,-36.26,4185,20241210,18.04,5750,-14.09,20250110,4750,4.00,20250311,7750,-36.26,20240702,4185,18.04,20241210,0.80,N,060150,500,232 억,,2542187,N,N,82,N,00,N 20250313,150549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4945,0,3,0.00,166434595,33620,55.96,4935,4990,4935,6420,3465,4945,4950.46,5.46,0,336,5028,4986,4948,4906,4868,5007,4927,233,1475,500,3460,5,1,46563612,2303,133.65,0.64,12,0.07,37.00,7762.00,7750,20240702,-36.19,4185,20241210,18.16,5750,-14.00,20250110,4750,4.11,20250311,7750,-36.19,20240702,4185,18.16,20241210,0.80,N,060150,500,232 억,,2542187,N,N,22,N,00,N 20250313,140549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4945,0,3,0.00,155943975,31497,52.43,4935,4990,4935,6420,3465,4945,4951.07,5.46,0,1114,5028,4986,4948,4906,4868,5007,4927,233,1475,500,3460,5,1,46563612,2303,133.65,0.64,12,0.07,37.00,7762.00,7750,20240702,-36.19,4185,20241210,18.16,5750,-14.00,20250110,4750,4.11,20250311,7750,-36.19,20240702,4185,18.16,20241210,0.80,N,060150,500,232 억,,2542187,N,N,22,N,00,N diff --git a/060230/price/prices-20250301.csv b/060230/price/prices-20250301.csv index 79006a054017..f1beb0a8db33 100644 --- a/060230/price/prices-20250301.csv +++ b/060230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,727,-31,5,-4.09,1074616721,1439894,47.75,758,786,724,985,531,758,746.34,2.19,0,-42171,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,400,-0.64,0.27,12,2.62,-1136.00,2726.00,3512,20240402,-79.30,510,20250307,42.55,1115,-34.80,20250120,510,42.55,20250307,3375,-78.46,20240402,510,42.55,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,-28,5,-3.69,1008142785,1348589,44.72,758,786,729,985,531,758,747.55,2.19,0,-31387,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,401,-0.64,0.27,12,2.45,-1136.00,2726.00,3512,20240402,-79.21,510,20250307,43.14,1115,-34.53,20250120,510,43.14,20250307,3375,-78.37,20240402,510,43.14,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,737,-21,5,-2.77,908869174,1213052,40.23,758,786,729,985,531,758,749.24,2.19,0,-22536,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,405,-0.65,0.27,12,2.21,-1136.00,2726.00,3512,20240402,-79.01,510,20250307,44.51,1115,-33.90,20250120,510,44.51,20250307,3375,-78.16,20240402,510,44.51,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,130552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-10,5,-1.32,790757932,1052510,34.90,758,786,730,985,531,758,751.31,2.19,0,-25134,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,411,-0.66,0.27,12,1.91,-1136.00,2726.00,3512,20240402,-78.70,510,20250307,46.67,1115,-32.91,20250120,510,46.67,20250307,3375,-77.84,20240402,510,46.67,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,-19,5,-2.51,739901047,983897,32.63,758,786,730,985,531,758,752.01,2.19,0,-27453,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,406,-0.65,0.27,12,1.79,-1136.00,2726.00,3512,20240402,-78.96,510,20250307,44.90,1115,-33.72,20250120,510,44.90,20250307,3375,-78.10,20240402,510,44.90,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,-18,5,-2.37,632380225,838342,27.80,758,786,730,985,531,758,754.32,2.19,0,-7752,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,407,-0.65,0.27,12,1.52,-1136.00,2726.00,3512,20240402,-78.93,510,20250307,45.10,1115,-33.63,20250120,510,45.10,20250307,3375,-78.07,20240402,510,45.10,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-3,5,-0.40,430984188,568870,18.86,758,786,730,985,531,758,757.61,2.19,0,-7291,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,415,-0.66,0.28,12,1.03,-1136.00,2726.00,3512,20240402,-78.50,510,20250307,48.04,1115,-32.29,20250120,510,48.04,20250307,3375,-77.63,20240402,510,48.04,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N +20250314,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,734,-24,5,-3.17,44384586,59698,1.98,758,764,730,985,531,758,743.49,2.19,0,10100,832,795,758,721,684,776,702,275,227,500,450,1,1,54999547,404,-0.65,0.27,12,0.11,-1136.00,2726.00,3512,20240402,-79.10,510,20250307,43.92,1115,-34.17,20250120,510,43.92,20250307,3375,-78.25,20240402,510,43.92,20250307,0.13,N,060230,500,274 억,,1205752,N,N,0,N,00,N 20250313,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-33,5,-4.17,2240935077,2994647,31.43,795,795,721,1028,554,791,748.30,2.40,0,-142300,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,417,-0.67,0.28,12,5.44,-1136.00,2726.00,3512,20240402,-78.42,510,20250307,48.63,1115,-32.02,20250120,510,48.63,20250307,3375,-77.54,20240402,510,48.63,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N 20250313,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,-31,5,-3.92,2147575116,2871240,30.13,795,795,721,1028,554,791,747.96,2.40,0,-140644,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,418,-0.67,0.28,12,5.22,-1136.00,2726.00,3512,20240402,-78.36,510,20250307,49.02,1115,-31.84,20250120,510,49.02,20250307,3375,-77.48,20240402,510,49.02,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N 20250313,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,733,-58,5,-7.33,1878689821,2511496,26.36,795,795,721,1028,554,791,748.03,2.40,0,-124151,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,403,-0.65,0.27,12,4.57,-1136.00,2726.00,3512,20240402,-79.13,510,20250307,43.73,1115,-34.26,20250120,510,43.73,20250307,3375,-78.28,20240402,510,43.73,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N diff --git a/060240/price/prices-20250301.csv b/060240/price/prices-20250301.csv index 52da2bf41dfa..28019caf195b 100644 --- a/060240/price/prices-20250301.csv +++ b/060240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160553,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,150557,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,140552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,130552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,120555,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,110552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,100554,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250314,090556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250313,160550,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250313,150550,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250313,140550,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.24,N,060240,500,165 억,,6168102,N,N,0,N,00,N diff --git a/060250/price/prices-20250301.csv b/060250/price/prices-20250301.csv index 1bc6246a132b..e5e1485d3bac 100644 --- a/060250/price/prices-20250301.csv +++ b/060250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8010,180,2,2.30,945676140,118264,64.64,7830,8060,7830,10170,5490,7830,7996.31,15.92,0,30115,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3217,9.11,1.22,12,0.29,879.00,6578.00,14760,20240306,-45.73,6650,20241113,20.45,8550,-6.32,20250306,6860,16.76,20250203,14320,-44.06,20240320,6650,20.45,20241113,2.08,N,060250,500,200 억,,6395146,N,N,26,N,00,N +20250314,150557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8040,210,2,2.68,909798800,113789,62.19,7830,8060,7830,10170,5490,7830,7995.49,15.92,0,29661,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3229,9.15,1.22,12,0.28,879.00,6578.00,14760,20240306,-45.53,6650,20241113,20.90,8550,-5.96,20250306,6860,17.20,20250203,14320,-43.85,20240320,6650,20.90,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,140553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8040,210,2,2.68,552297910,69354,37.91,7830,8040,7830,10170,5490,7830,7963.46,15.92,0,23153,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3229,9.15,1.22,12,0.17,879.00,6578.00,14760,20240306,-45.53,6650,20241113,20.90,8550,-5.96,20250306,6860,17.20,20250203,14320,-43.85,20240320,6650,20.90,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,130553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8000,170,2,2.17,401033590,50477,27.59,7830,8000,7830,10170,5490,7830,7944.88,15.92,0,19737,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3213,9.10,1.22,12,0.13,879.00,6578.00,14760,20240306,-45.80,6650,20241113,20.30,8550,-6.43,20250306,6860,16.62,20250203,14320,-44.13,20240320,6650,20.30,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,120555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7960,130,2,1.66,310560310,39127,21.39,7830,7990,7830,10170,5490,7830,7937.24,15.92,0,15133,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3197,9.06,1.21,12,0.10,879.00,6578.00,14760,20240306,-46.07,6650,20241113,19.70,8550,-6.90,20250306,6860,16.03,20250203,14320,-44.41,20240320,6650,19.70,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,110553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7950,120,2,1.53,215648410,27194,14.86,7830,7990,7830,10170,5490,7830,7930.00,15.92,0,9108,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3193,9.04,1.21,12,0.07,879.00,6578.00,14760,20240306,-46.14,6650,20241113,19.55,8550,-7.02,20250306,6860,15.89,20250203,14320,-44.48,20240320,6650,19.55,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,100554,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,110,2,1.40,117682090,14871,8.13,7830,7990,7830,10170,5490,7830,7913.53,15.92,0,2867,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3189,9.03,1.21,12,0.04,879.00,6578.00,14760,20240306,-46.21,6650,20241113,19.40,8550,-7.13,20250306,6860,15.74,20250203,14320,-44.55,20240320,6650,19.40,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N +20250314,090556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,90,2,1.15,11110660,1413,0.77,7830,7990,7830,10170,5490,7830,7863.17,15.92,0,254,8150,7990,7910,7750,7670,7950,7710,201,2340,500,5950,10,1,40160611,3181,9.01,1.20,12,0.00,879.00,6578.00,14760,20240306,-46.34,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,14320,-44.69,20240320,6650,19.10,20241113,2.08,N,060250,500,200 억,,6395146,N,N,32,N,00,N 20250313,160550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,-110,5,-1.39,1436396480,181598,116.09,7960,8070,7830,10320,5560,7940,7912.05,15.90,0,-25225,8240,8090,8010,7860,7780,8055,7825,201,2380,500,6030,10,1,40160611,3145,8.91,1.19,12,0.45,879.00,6578.00,14760,20240306,-46.95,6650,20241113,17.74,8550,-8.42,20250306,6860,14.14,20250203,14320,-45.32,20240320,6650,17.74,20241113,2.01,N,060250,500,200 억,,6384646,N,N,32,N,00,N 20250313,150550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,-70,5,-0.88,942444020,118532,75.77,7960,8070,7870,10320,5560,7940,7950.97,15.90,0,-23679,8240,8090,8010,7860,7780,8055,7825,201,2380,500,6030,10,1,40160611,3161,8.95,1.20,12,0.30,879.00,6578.00,14760,20240306,-46.68,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,14320,-45.04,20240320,6650,18.35,20241113,2.01,N,060250,500,200 억,,6384646,N,N,52,N,00,N 20250313,140550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-40,5,-0.50,860239000,108118,69.11,7960,8070,7890,10320,5560,7940,7956.48,15.90,0,-18621,8240,8090,8010,7860,7780,8055,7825,201,2380,500,6030,10,1,40160611,3173,8.99,1.20,12,0.27,879.00,6578.00,14760,20240306,-46.48,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,14320,-44.83,20240320,6650,18.80,20241113,2.01,N,060250,500,200 억,,6384646,N,N,52,N,00,N diff --git a/060260/price/prices-20250301.csv b/060260/price/prices-20250301.csv index 3cd1aa6f9f34..0fc9e036d815 100644 --- a/060260/price/prices-20250301.csv +++ b/060260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,-9,5,-0.79,59444867,52744,58.08,1135,1155,1110,1475,795,1135,1127.05,1.57,0,-3155,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,152,-2.06,0.69,12,0.39,-547.00,1636.00,3771,20240329,-70.14,943,20241114,19.41,1380,-18.41,20250114,1006,11.93,20250131,3505,-67.87,20240805,400,181.50,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,-9,5,-0.79,54914958,48729,53.66,1135,1155,1110,1475,795,1135,1126.95,1.57,0,-2383,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,152,-2.06,0.69,12,0.36,-547.00,1636.00,3771,20240329,-70.14,943,20241114,19.41,1380,-18.41,20250114,1006,11.93,20250131,3505,-67.87,20240805,400,181.50,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,3,2,0.26,51764625,45934,50.58,1135,1155,1110,1475,795,1135,1126.93,1.57,0,-2251,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,154,-2.08,0.70,12,0.34,-547.00,1636.00,3771,20240329,-69.82,943,20241114,20.68,1380,-17.54,20250114,1006,13.12,20250131,3505,-67.53,20240805,400,184.50,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-4,5,-0.35,39620457,35192,38.75,1135,1155,1110,1475,795,1135,1125.84,1.57,0,-867,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,153,-2.07,0.69,12,0.26,-547.00,1636.00,3771,20240329,-70.01,943,20241114,19.94,1380,-18.04,20250114,1006,12.43,20250131,3505,-67.73,20240805,400,182.75,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,1,2,0.09,38578868,34271,37.74,1135,1155,1110,1475,795,1135,1125.70,1.57,0,-848,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,153,-2.08,0.69,12,0.25,-547.00,1636.00,3771,20240329,-69.88,943,20241114,20.47,1380,-17.68,20250114,1006,12.92,20250131,3505,-67.59,20240805,400,184.00,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-2,5,-0.18,31912749,28352,31.22,1135,1155,1110,1475,795,1135,1125.59,1.57,0,-533,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,153,-2.07,0.69,12,0.21,-547.00,1636.00,3771,20240329,-69.95,943,20241114,20.15,1380,-17.90,20250114,1006,12.62,20250131,3505,-67.67,20240805,400,183.25,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-1,5,-0.09,29157591,25903,28.52,1135,1155,1110,1475,795,1135,1125.65,1.57,0,-391,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,153,-2.07,0.69,12,0.19,-547.00,1636.00,3771,20240329,-69.93,943,20241114,20.25,1380,-17.83,20250114,1006,12.72,20250131,3505,-67.65,20240805,400,183.50,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N +20250314,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,-9,5,-0.79,11503136,10173,11.20,1135,1155,1110,1475,795,1135,1130.75,1.57,0,-2461,1169,1152,1143,1126,1117,1147,1121,68,340,500,680,1,1,13512009,152,-2.06,0.69,12,0.08,-547.00,1636.00,3771,20240329,-70.14,943,20241114,19.41,1380,-18.41,20250114,1006,11.93,20250131,3505,-67.87,20240805,400,181.50,20240517,0.00,N,060260,500,67 억,,211549,N,N,0,N,00,N 20250313,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-12,5,-1.05,103757909,90515,45.52,1159,1160,1134,1491,803,1147,1146.31,1.53,0,-2160,1190,1168,1154,1132,1118,1161,1125,68,344,500,680,1,1,13512009,153,-2.07,0.69,12,0.67,-547.00,1636.00,3771,20240329,-69.90,943,20241114,20.36,1380,-17.75,20250114,1006,12.82,20250131,3505,-67.62,20240805,400,183.75,20240517,0.00,N,060260,500,67 억,,207270,N,N,0,N,00,N 20250313,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-13,5,-1.13,101574880,88592,44.56,1159,1160,1134,1491,803,1147,1146.55,1.53,0,-1255,1190,1168,1154,1132,1118,1161,1125,68,344,500,680,1,1,13512009,153,-2.07,0.69,12,0.66,-547.00,1636.00,3771,20240329,-69.93,943,20241114,20.25,1380,-17.83,20250114,1006,12.72,20250131,3505,-67.65,20240805,400,183.50,20240517,0.00,N,060260,500,67 억,,207270,N,N,0,N,00,N 20250313,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-3,5,-0.26,81432948,70879,35.65,1159,1160,1141,1491,803,1147,1148.90,1.53,0,5084,1190,1168,1154,1132,1118,1161,1125,68,344,500,680,1,1,13512009,155,-2.09,0.70,12,0.52,-547.00,1636.00,3771,20240329,-69.66,943,20241114,21.31,1380,-17.10,20250114,1006,13.72,20250131,3505,-67.36,20240805,400,186.00,20240517,0.00,N,060260,500,67 억,,207270,N,N,0,N,00,N diff --git a/060280/price/prices-20250301.csv b/060280/price/prices-20250301.csv index c20446ba166b..c4984d82a629 100644 --- a/060280/price/prices-20250301.csv +++ b/060280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160554,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9420,1200,2,14.60,13984605300,1522487,537.83,8240,9540,8230,10680,5760,8220,9185.18,1.60,0,167760,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3871,-79.16,3.84,12,3.71,-119.00,2452.00,15330,20240304,-38.55,5830,20241209,61.58,11270,-16.42,20250210,6650,41.65,20250102,14700,-35.92,20240319,5830,61.58,20241209,2.33,N,060280,500,205 억,,657326,N,N,245,N,00,N +20250314,150558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9400,1180,2,14.36,13440007340,1464639,517.40,8240,9540,8230,10680,5760,8220,9176.33,1.60,0,169540,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3862,-78.99,3.83,12,3.56,-119.00,2452.00,15330,20240304,-38.68,5830,20241209,61.23,11270,-16.59,20250210,6650,41.35,20250102,14700,-36.05,20240319,5830,61.23,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,140553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,1190,2,14.48,12283770030,1341405,473.86,8240,9540,8230,10680,5760,8220,9157.39,1.60,0,168145,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3867,-79.08,3.84,12,3.26,-119.00,2452.00,15330,20240304,-38.62,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,14700,-35.99,20240319,5830,61.41,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,130553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9335,1115,2,13.56,10111474765,1110181,392.18,8240,9540,8230,10680,5760,8220,9107.95,1.60,0,202912,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3836,-78.45,3.81,12,2.70,-119.00,2452.00,15330,20240304,-39.11,5830,20241209,60.12,11270,-17.17,20250210,6650,40.38,20250102,14700,-36.50,20240319,5830,60.12,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,120556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9240,1020,2,12.41,9272725470,1019864,360.28,8240,9540,8230,10680,5760,8220,9092.12,1.60,0,189869,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3797,-77.65,3.77,12,2.48,-119.00,2452.00,15330,20240304,-39.73,5830,20241209,58.49,11270,-18.01,20250210,6650,38.95,20250102,14700,-37.14,20240319,5830,58.49,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,110553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9150,930,2,11.31,4444231470,502046,177.35,8240,9160,8230,10680,5760,8220,8852.24,1.60,0,138110,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3760,-76.89,3.73,12,1.22,-119.00,2452.00,15330,20240304,-40.31,5830,20241209,56.95,11270,-18.81,20250210,6650,37.59,20250102,14700,-37.76,20240319,5830,56.95,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,100555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8730,510,2,6.20,1270677510,148756,52.55,8240,8750,8230,10680,5760,8220,8542.03,1.60,0,32166,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3587,-73.36,3.56,12,0.36,-119.00,2452.00,15330,20240304,-43.05,5830,20241209,49.74,11270,-22.54,20250210,6650,31.28,20250102,14700,-40.61,20240319,5830,49.74,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N +20250314,090556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8400,180,2,2.19,66453260,7953,2.81,8240,8410,8230,10680,5760,8220,8355.75,1.60,0,5323,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3452,-70.59,3.43,12,0.02,-119.00,2452.00,15330,20240304,-45.21,5830,20241209,44.08,11270,-25.47,20250210,6650,26.32,20250102,14700,-42.86,20240319,5830,44.08,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N 20250313,160550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,2342712170,281814,84.92,8550,8610,8160,11100,5980,8540,8313.01,1.63,0,-95113,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.69,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,11,N,00,N 20250313,150551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,1859085160,222985,67.19,8550,8610,8160,11100,5980,8540,8337.26,1.63,0,-81083,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.54,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N 20250313,140551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,1672726870,200353,60.37,8550,8610,8160,11100,5980,8540,8348.90,1.63,0,-74588,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.49,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N diff --git a/060310/price/prices-20250301.csv b/060310/price/prices-20250301.csv index e57308caa186..73de61ef3bde 100644 --- a/060310/price/prices-20250301.csv +++ b/060310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,13,2,0.71,177166840,96286,50.19,1812,1854,1812,2375,1281,1829,1840.01,6.47,0,48192,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,977,34.11,1.85,03,0.18,54.00,998.00,3445,20240530,-46.53,1637,20241210,12.52,2140,-13.93,20250121,1748,5.38,20250203,3445,-46.53,20240530,1637,12.52,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,16,2,0.87,157748570,85736,44.69,1812,1854,1812,2375,1281,1829,1839.93,6.47,0,42292,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,979,34.17,1.85,03,0.16,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,17,2,0.93,147966095,80426,41.93,1812,1854,1812,2375,1281,1829,1839.78,6.47,0,38994,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,979,34.19,1.85,03,0.15,54.00,998.00,3445,20240530,-46.42,1637,20241210,12.77,2140,-13.74,20250121,1748,5.61,20250203,3445,-46.42,20240530,1637,12.77,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,21,2,1.15,142391781,77406,40.35,1812,1854,1812,2375,1281,1829,1839.54,6.47,0,37541,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,982,34.26,1.85,03,0.15,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,21,2,1.15,137285535,74626,38.90,1812,1854,1812,2375,1281,1829,1839.65,6.47,0,36388,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,982,34.26,1.85,03,0.14,54.00,998.00,3445,20240530,-46.30,1637,20241210,13.01,2140,-13.55,20250121,1748,5.84,20250203,3445,-46.30,20240530,1637,13.01,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1837,8,2,0.44,88053373,47964,25.00,1812,1848,1812,2375,1281,1829,1835.82,6.47,0,24227,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,975,34.02,1.84,03,0.09,54.00,998.00,3445,20240530,-46.68,1637,20241210,12.22,2140,-14.16,20250121,1748,5.09,20250203,3445,-46.68,20240530,1637,12.22,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,2,2,0.11,70285543,38251,19.94,1812,1848,1812,2375,1281,1829,1837.48,6.47,0,23357,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,972,33.91,1.83,03,0.07,54.00,998.00,3445,20240530,-46.85,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3445,-46.85,20240530,1637,11.85,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N +20250314,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,1,2,0.05,10804676,5898,3.07,1812,1839,1812,2375,1281,1829,1831.92,6.47,0,5092,1906,1867,1848,1809,1790,1858,1800,265,546,500,1170,1,1,53059040,971,33.89,1.83,03,0.01,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.48,N,060310,500,265 억,,3433945,N,N,0,N,00,N 20250313,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-21,5,-1.14,352504334,190879,146.32,1870,1887,1829,2405,1295,1850,1846.74,6.52,0,-70588,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,970,33.87,1.83,03,0.36,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N 20250313,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,-18,5,-0.97,327312000,177112,135.77,1870,1887,1832,2405,1295,1850,1848.05,6.52,0,-67882,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,972,33.93,1.84,03,0.33,54.00,998.00,3445,20240530,-46.82,1637,20241210,11.91,2140,-14.39,20250121,1748,4.81,20250203,3445,-46.82,20240530,1637,11.91,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N 20250313,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,-18,5,-0.97,304405436,164627,126.20,1870,1887,1832,2405,1295,1850,1849.06,6.52,0,-57472,1886,1868,1839,1821,1792,1877,1830,265,555,500,1180,1,1,53059040,972,33.93,1.84,03,0.31,54.00,998.00,3445,20240530,-46.82,1637,20241210,11.91,2140,-14.39,20250121,1748,4.81,20250203,3445,-46.82,20240530,1637,11.91,20241210,4.52,N,060310,500,265 억,,3456913,N,N,0,N,00,N diff --git a/060370/price/prices-20250301.csv b/060370/price/prices-20250301.csv index c4b6b331b78c..7e97ac631338 100644 --- a/060370/price/prices-20250301.csv +++ b/060370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160555,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16770,810,2,5.08,5444620530,329537,175.02,15960,16960,15930,20700,11180,15960,16521.47,0.40,0,40957,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5479,37.43,3.50,12,1.01,448.00,4798.00,24850,20240711,-32.52,8710,20240311,92.54,19900,-15.73,20250219,14730,13.85,20250102,24850,-32.52,20240711,8950,87.37,20240314,1.43,N,060370,1000,326 억,,130349,N,N,676,N,00,N +20250314,150558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16680,720,2,4.51,5138128385,311244,165.30,15960,16960,15930,20700,11180,15960,16508.47,0.40,0,45908,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5449,37.23,3.48,12,0.95,448.00,4798.00,24850,20240711,-32.88,8710,20240311,91.50,19900,-16.18,20250219,14730,13.24,20250102,24850,-32.88,20240711,8950,86.37,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,140554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16730,770,2,4.82,4747297835,287900,152.90,15960,16960,15930,20700,11180,15960,16489.51,0.40,0,44591,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5465,37.34,3.49,12,0.88,448.00,4798.00,24850,20240711,-32.68,8710,20240311,92.08,19900,-15.93,20250219,14730,13.58,20250102,24850,-32.68,20240711,8950,86.93,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,130553,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16690,730,2,4.57,4378498925,265836,141.18,15960,16960,15930,20700,11180,15960,16470.79,0.40,0,33662,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5452,37.25,3.48,12,0.81,448.00,4798.00,24850,20240711,-32.84,8710,20240311,91.62,19900,-16.13,20250219,14730,13.31,20250102,24850,-32.84,20240711,8950,86.48,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,120557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16430,470,2,2.94,3856309130,234452,124.52,15960,16960,15930,20700,11180,15960,16448.31,0.40,0,25388,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5367,36.67,3.42,12,0.72,448.00,4798.00,24850,20240711,-33.88,8710,20240311,88.63,19900,-17.44,20250219,14730,11.54,20250102,24850,-33.88,20240711,8950,83.58,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,110554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16500,540,2,3.38,3571099930,217181,115.34,15960,16960,15930,20700,11180,15960,16443.10,0.40,0,26267,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5390,36.83,3.44,12,0.66,448.00,4798.00,24850,20240711,-33.60,8710,20240311,89.44,19900,-17.09,20250219,14730,12.02,20250102,24850,-33.60,20240711,8950,84.36,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,100555,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16280,320,2,2.01,1119816705,69018,36.66,15960,16450,15930,20700,11180,15960,16225.23,0.40,0,21806,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5318,36.34,3.39,12,0.21,448.00,4798.00,24850,20240711,-34.49,8710,20240311,86.91,19900,-18.19,20250219,14730,10.52,20250102,24850,-34.49,20240711,8950,81.90,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N +20250314,090557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15950,-10,5,-0.06,67404380,4218,2.24,15960,16110,15930,20700,11180,15960,15980.47,0.40,0,-762,16526,16242,15876,15592,15226,16385,15735,327,4740,1000,10530,10,1,32668854,5211,35.60,3.32,12,0.01,448.00,4798.00,24850,20240711,-35.81,8710,20240311,83.12,19900,-19.85,20250219,14730,8.28,20250102,24850,-35.81,20240711,8950,78.21,20240314,1.43,N,060370,1000,326 억,,130349,N,N,2878,N,00,N 20250313,160551,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15960,560,2,3.64,2981843330,187290,87.62,15510,16160,15510,20000,10780,15400,15921.12,0.39,0,-662,16193,15796,15483,15086,14773,15995,15285,327,4600,1000,10160,10,1,32668854,5214,35.62,3.33,12,0.57,448.00,4798.00,24850,20240711,-35.77,8710,20240311,83.24,19900,-19.80,20250219,14730,8.35,20250102,24850,-35.77,20240711,8790,81.57,20240313,1.45,N,060370,1000,326 억,,128403,N,N,2878,N,00,N 20250313,150551,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15880,480,2,3.12,2785854540,174975,81.86,15510,16160,15510,20000,10780,15400,15921.59,0.39,0,-2919,16193,15796,15483,15086,14773,15995,15285,327,4600,1000,10160,10,1,32668854,5188,35.45,3.31,12,0.54,448.00,4798.00,24850,20240711,-36.10,8710,20240311,82.32,19900,-20.20,20250219,14730,7.81,20250102,24850,-36.10,20240711,8790,80.66,20240313,1.45,N,060370,1000,326 억,,128403,N,N,0,N,00,N 20250313,140551,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16000,600,2,3.90,2526056900,158668,74.23,15510,16160,15510,20000,10780,15400,15920.56,0.39,0,-3247,16193,15796,15483,15086,14773,15995,15285,327,4600,1000,10160,10,1,32668854,5227,35.71,3.33,12,0.49,448.00,4798.00,24850,20240711,-35.61,8710,20240311,83.70,19900,-19.60,20250219,14730,8.62,20250102,24850,-35.61,20240711,8790,82.03,20240313,1.45,N,060370,1000,326 억,,128403,N,N,0,N,00,N diff --git a/060380/price/prices-20250301.csv b/060380/price/prices-20250301.csv index 4a8cee26a3d5..8267909e8c44 100644 --- a/060380/price/prices-20250301.csv +++ b/060380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,18,2,1.29,42204728,30022,117.26,1392,1428,1392,1809,975,1392,1405.93,0.43,0,408,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,278,6.50,0.34,12,0.15,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,18,2,1.29,41705588,29668,115.88,1392,1428,1392,1809,975,1392,1405.88,0.43,0,447,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,278,6.50,0.34,12,0.15,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1419,27,2,1.94,39275031,27937,109.12,1392,1428,1392,1809,975,1392,1405.99,0.43,0,93,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,280,6.54,0.34,12,0.14,217.00,4114.00,2880,20240605,-50.73,1200,20241209,18.25,1483,-4.32,20250109,1206,17.66,20250214,2880,-50.73,20240605,1200,18.25,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,130554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,18,2,1.29,37524245,26703,104.30,1392,1428,1392,1809,975,1392,1405.40,0.43,0,-21,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,278,6.50,0.34,12,0.14,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,18,2,1.29,36833516,26212,102.38,1392,1428,1392,1809,975,1392,1405.37,0.43,0,-20,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,278,6.50,0.34,12,0.13,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1408,16,2,1.15,34012088,24207,94.55,1392,1428,1392,1809,975,1392,1405.22,0.43,0,-65,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,277,6.49,0.34,12,0.12,217.00,4114.00,2880,20240605,-51.11,1200,20241209,17.33,1483,-5.06,20250109,1206,16.75,20250214,2880,-51.11,20240605,1200,17.33,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1409,17,2,1.22,6214866,4405,17.21,1392,1428,1392,1809,975,1392,1412.26,0.43,0,-67,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,278,6.49,0.34,12,0.02,217.00,4114.00,2880,20240605,-51.08,1200,20241209,17.42,1483,-4.99,20250109,1206,16.83,20250214,2880,-51.08,20240605,1200,17.42,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N +20250314,090557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1392,0,3,0.00,2113287,1510,5.90,1392,1428,1392,1809,975,1392,1401.42,0.43,0,-10,1441,1416,1404,1379,1367,1410,1373,99,417,500,890,1,1,19700000,274,6.41,0.34,12,0.01,217.00,4114.00,2880,20240605,-51.67,1200,20241209,16.00,1483,-6.14,20250109,1206,15.42,20250214,2880,-51.67,20240605,1200,16.00,20241209,0.08,N,060380,500,98 억,,84221,N,N,0,N,00,N 20250313,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1392,-12,5,-0.85,35615384,25473,452.37,1404,1429,1392,1825,983,1404,1398.16,0.39,0,-30,1422,1412,1396,1386,1370,1418,1392,99,421,500,890,1,1,19700000,274,6.41,0.34,12,0.13,217.00,4114.00,2880,20240605,-51.67,1200,20241209,16.00,1483,-6.14,20250109,1206,15.42,20250214,2880,-51.67,20240605,1200,16.00,20241209,0.08,N,060380,500,98 억,,77251,N,N,0,N,00,N 20250313,150552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,-9,5,-0.64,33700033,24099,427.97,1404,1429,1392,1825,983,1404,1398.40,0.39,0,390,1422,1412,1396,1386,1370,1418,1392,99,421,500,890,1,1,19700000,275,6.43,0.34,12,0.12,217.00,4114.00,2880,20240605,-51.56,1200,20241209,16.25,1483,-5.93,20250109,1206,15.67,20250214,2880,-51.56,20240605,1200,16.25,20241209,0.08,N,060380,500,98 억,,77251,N,N,0,N,00,N 20250313,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1392,-12,5,-0.85,25311618,18074,320.97,1404,1429,1392,1825,983,1404,1400.44,0.39,0,390,1422,1412,1396,1386,1370,1418,1392,99,421,500,890,1,1,19700000,274,6.41,0.34,12,0.09,217.00,4114.00,2880,20240605,-51.67,1200,20241209,16.00,1483,-6.14,20250109,1206,15.42,20250214,2880,-51.67,20240605,1200,16.00,20241209,0.08,N,060380,500,98 억,,77251,N,N,0,N,00,N diff --git a/060480/price/prices-20250301.csv b/060480/price/prices-20250301.csv index 947ecd6b8f24..c433669f47b6 100644 --- a/060480/price/prices-20250301.csv +++ b/060480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,7,2,0.41,9754988,5716,79.26,1694,1714,1694,2215,1195,1707,1706.61,0.57,0,3,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.58,0.41,12,0.05,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1624,5.54,20250310,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,4,2,0.23,8489346,4975,68.98,1694,1714,1694,2215,1195,1707,1706.40,0.57,0,6,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.55,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.94,1550,20241209,10.39,1837,-6.86,20250217,1624,5.36,20250310,3560,-51.94,20240521,1550,10.39,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,5,2,0.29,8460228,4958,68.75,1694,1714,1694,2215,1195,1707,1706.38,0.57,0,3,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.56,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1624,5.42,20250310,3560,-51.91,20240521,1550,10.45,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,130554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,4,2,0.23,7685415,4505,62.47,1694,1714,1694,2215,1195,1707,1705.97,0.57,0,2,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.55,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.94,1550,20241209,10.39,1837,-6.86,20250217,1624,5.36,20250310,3560,-51.94,20240521,1550,10.39,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,7,2,0.41,7577684,4442,61.59,1694,1714,1694,2215,1195,1707,1705.92,0.57,0,2,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.58,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1624,5.54,20250310,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,7,2,0.41,5754688,3378,46.84,1694,1714,1694,2215,1195,1707,1703.58,0.57,0,-15,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.58,0.41,12,0.03,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1624,5.54,20250310,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,3,2,0.18,1446239,847,11.74,1694,1714,1694,2215,1195,1707,1707.48,0.57,0,-15,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.55,0.41,12,0.01,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1624,5.30,20250310,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N +20250314,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,7,2,0.41,759984,446,6.18,1694,1714,1694,2215,1195,1707,1704.00,0.57,0,-15,1803,1755,1722,1674,1641,1738,1657,55,508,500,1090,1,1,11090000,190,-15.58,0.41,12,0.00,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1624,5.54,20250310,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,63488,N,N,0,N,00,N 20250313,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,-1,5,-0.06,12318482,7212,146.47,1708,1770,1689,2220,1196,1708,1708.05,0.50,0,-101,1722,1715,1706,1699,1690,1718,1702,55,512,500,1090,1,1,11090000,189,-15.52,0.41,12,0.07,-110.00,4163.00,3560,20240521,-52.05,1550,20241209,10.13,1837,-7.08,20250217,1624,5.11,20250310,3560,-52.05,20240521,1550,10.13,20241209,0.00,N,060480,500,55 억,,55189,N,N,0,N,00,N 20250313,150552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,0,3,0.00,11774436,6893,139.99,1708,1770,1689,2220,1196,1708,1708.17,0.50,0,126,1722,1715,1706,1699,1690,1718,1702,55,512,500,1090,1,1,11090000,189,-15.53,0.41,12,0.06,-110.00,4163.00,3560,20240521,-52.02,1550,20241209,10.19,1837,-7.02,20250217,1624,5.17,20250310,3560,-52.02,20240521,1550,10.19,20241209,0.00,N,060480,500,55 억,,55189,N,N,0,N,00,N 20250313,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,2,2,0.12,11769313,6890,139.93,1708,1770,1689,2220,1196,1708,1708.17,0.50,0,129,1722,1715,1706,1699,1690,1718,1702,55,512,500,1090,1,1,11090000,190,-15.55,0.41,12,0.06,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1624,5.30,20250310,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,55189,N,N,0,N,00,N diff --git a/060540/price/prices-20250301.csv b/060540/price/prices-20250301.csv index 602fa42ccee5..57f321ba0cfa 100644 --- a/060540/price/prices-20250301.csv +++ b/060540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1532,3,2,0.20,62728376,41069,96.77,1511,1535,1511,1987,1071,1529,1527.39,1.10,0,-2476,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.71,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.89,1221,20241209,25.47,1781,-13.98,20250123,1411,8.58,20250210,2590,-40.85,20240321,1221,25.47,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1533,4,2,0.26,61931734,40549,95.55,1511,1535,1511,1987,1071,1529,1527.33,1.10,0,-2069,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,401,24.73,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.86,1221,20241209,25.55,1781,-13.92,20250123,1411,8.65,20250210,2590,-40.81,20240321,1221,25.55,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1532,3,2,0.20,51292533,33595,79.16,1511,1535,1511,1987,1071,1529,1526.79,1.10,0,-2447,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.71,0.40,12,0.13,62.00,3831.00,2780,20240304,-44.89,1221,20241209,25.47,1781,-13.98,20250123,1411,8.58,20250210,2590,-40.85,20240321,1221,25.47,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1529,0,3,0.00,32841660,21528,50.73,1511,1535,1511,1987,1071,1529,1525.53,1.10,0,-4176,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.66,0.40,12,0.08,62.00,3831.00,2780,20240304,-45.00,1221,20241209,25.23,1781,-14.15,20250123,1411,8.36,20250210,2590,-40.97,20240321,1221,25.23,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1530,1,2,0.07,17208531,11301,26.63,1511,1535,1511,1987,1071,1529,1522.74,1.10,0,514,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.68,0.40,12,0.04,62.00,3831.00,2780,20240304,-44.96,1221,20241209,25.31,1781,-14.09,20250123,1411,8.43,20250210,2590,-40.93,20240321,1221,25.31,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1525,-4,5,-0.26,16638056,10926,25.75,1511,1535,1511,1987,1071,1529,1522.79,1.10,0,513,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,399,24.60,0.40,12,0.04,62.00,3831.00,2780,20240304,-45.14,1221,20241209,24.90,1781,-14.37,20250123,1411,8.08,20250210,2590,-41.12,20240321,1221,24.90,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,100556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1534,5,2,0.33,4944884,3261,7.68,1511,1535,1511,1987,1071,1529,1516.37,1.10,0,1375,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,401,24.74,0.40,12,0.01,62.00,3831.00,2780,20240304,-44.82,1221,20241209,25.63,1781,-13.87,20250123,1411,8.72,20250210,2590,-40.77,20240321,1221,25.63,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N +20250314,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1535,6,2,0.39,836041,547,1.29,1511,1535,1511,1987,1071,1529,1528.41,1.10,0,-505,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,401,24.76,0.40,12,0.00,62.00,3831.00,2780,20240304,-44.78,1221,20241209,25.72,1781,-13.81,20250123,1411,8.79,20250210,2590,-40.73,20240321,1221,25.72,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N 20250313,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1529,4,2,0.26,64503485,42439,100.51,1512,1550,1510,1982,1068,1525,1519.91,1.10,0,-4432,1573,1548,1520,1495,1467,1561,1508,131,457,500,1090,1,1,26133306,400,24.66,0.40,12,0.16,62.00,3831.00,2780,20240304,-45.00,1221,20241209,25.23,1781,-14.15,20250123,1411,8.36,20250210,2590,-40.97,20240321,1221,25.23,20241209,3.15,N,060540,500,130 억,,286397,N,N,0,N,00,N 20250313,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1526,1,2,0.07,63129168,41539,98.38,1512,1550,1510,1982,1068,1525,1519.76,1.10,0,-3560,1573,1548,1520,1495,1467,1561,1508,131,457,500,1090,1,1,26133306,399,24.61,0.40,12,0.16,62.00,3831.00,2780,20240304,-45.11,1221,20241209,24.98,1781,-14.32,20250123,1411,8.15,20250210,2590,-41.08,20240321,1221,24.98,20241209,3.15,N,060540,500,130 억,,286397,N,N,0,N,00,N 20250313,140552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1519,-6,5,-0.39,57054231,37551,88.93,1512,1550,1510,1982,1068,1525,1519.38,1.10,0,-2431,1573,1548,1520,1495,1467,1561,1508,131,457,500,1090,1,1,26133306,397,24.50,0.40,12,0.14,62.00,3831.00,2780,20240304,-45.36,1221,20241209,24.41,1781,-14.71,20250123,1411,7.65,20250210,2590,-41.35,20240321,1221,24.41,20241209,3.15,N,060540,500,130 억,,286397,N,N,0,N,00,N diff --git a/060560/price/prices-20250301.csv b/060560/price/prices-20250301.csv index c14eb6a3c55f..da556370a35c 100644 --- a/060560/price/prices-20250301.csv +++ b/060560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,7,2,0.87,18019810,22300,16.47,805,810,803,1043,563,803,808.06,1.72,0,-2394,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1034,4.50,0.63,12,0.02,180.00,1278.00,1493,20240304,-45.75,772,20250311,4.92,1088,-25.55,20250120,772,4.92,20250311,1217,-33.44,20240408,696,16.38,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,5,2,0.62,16318725,20199,14.92,805,810,803,1043,563,803,807.90,1.72,0,-2393,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1032,4.49,0.63,12,0.02,180.00,1278.00,1493,20240304,-45.88,772,20250311,4.66,1088,-25.74,20250120,772,4.66,20250311,1217,-33.61,20240408,696,16.09,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,6,2,0.75,12786745,15821,11.69,805,810,803,1043,563,803,808.21,1.72,0,-2448,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1033,4.49,0.63,12,0.01,180.00,1278.00,1493,20240304,-45.81,772,20250311,4.79,1088,-25.64,20250120,772,4.79,20250311,1217,-33.53,20240408,696,16.24,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,6,2,0.75,12312757,15235,11.25,805,810,803,1043,563,803,808.19,1.72,0,-2464,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1033,4.49,0.63,12,0.01,180.00,1278.00,1493,20240304,-45.81,772,20250311,4.79,1088,-25.64,20250120,772,4.79,20250311,1217,-33.53,20240408,696,16.24,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,4,2,0.50,7768180,9609,7.10,805,810,803,1043,563,803,808.43,1.72,0,-1774,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1030,4.48,0.63,12,0.01,180.00,1278.00,1493,20240304,-45.95,772,20250311,4.53,1088,-25.83,20250120,772,4.53,20250311,1217,-33.69,20240408,696,15.95,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,5,2,0.62,7254654,8973,6.63,805,810,803,1043,563,803,808.50,1.72,0,-1746,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1032,4.49,0.63,12,0.01,180.00,1278.00,1493,20240304,-45.88,772,20250311,4.66,1088,-25.74,20250120,772,4.66,20250311,1217,-33.61,20240408,696,16.09,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,7,2,0.87,6589709,8147,6.02,805,810,803,1043,563,803,808.85,1.72,0,-921,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1034,4.50,0.63,12,0.01,180.00,1278.00,1493,20240304,-45.75,772,20250311,4.92,1088,-25.55,20250120,772,4.92,20250311,1217,-33.44,20240408,696,16.38,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N +20250314,090558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,6,2,0.75,1175215,1457,1.08,805,809,803,1043,563,803,806.60,1.72,0,-110,828,815,806,793,784,811,789,128,240,100,540,1,1,127669525,1033,4.49,0.63,12,0.00,180.00,1278.00,1493,20240304,-45.81,772,20250311,4.79,1088,-25.64,20250120,772,4.79,20250311,1217,-33.53,20240408,696,16.24,20241115,1.00,N,060560,100,127 억,,2194700,N,N,0,N,00,N 20250313,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-11,5,-1.35,108991045,135357,217.97,807,819,797,1058,570,814,805.21,1.69,0,26125,823,818,809,804,795,821,807,128,244,100,550,1,1,127669525,1025,4.46,0.63,12,0.11,180.00,1278.00,1493,20240304,-46.22,772,20250311,4.02,1088,-26.19,20250120,772,4.02,20250311,1217,-34.02,20240408,696,15.37,20241115,1.01,N,060560,100,127 억,,2162978,N,N,0,N,00,N 20250313,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-5,5,-0.61,94499220,117263,188.84,807,819,800,1058,570,814,805.87,1.69,0,30849,823,818,809,804,795,821,807,128,244,100,550,1,1,127669525,1033,4.49,0.63,12,0.09,180.00,1278.00,1493,20240304,-45.81,772,20250311,4.79,1088,-25.64,20250120,772,4.79,20250311,1217,-33.53,20240408,696,16.24,20241115,1.01,N,060560,100,127 억,,2162978,N,N,0,N,00,N 20250313,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-8,5,-0.98,63822317,79234,127.60,807,819,800,1058,570,814,805.49,1.69,0,36015,823,818,809,804,795,821,807,128,244,100,550,1,1,127669525,1029,4.48,0.63,12,0.06,180.00,1278.00,1493,20240304,-46.01,772,20250311,4.40,1088,-25.92,20250120,772,4.40,20250311,1217,-33.77,20240408,696,15.80,20241115,1.01,N,060560,100,127 억,,2162978,N,N,0,N,00,N diff --git a/060570/price/prices-20250301.csv b/060570/price/prices-20250301.csv index 7485a06f4057..c02dc939d071 100644 --- a/060570/price/prices-20250301.csv +++ b/060570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1796,-154,5,-7.90,1253381797,682004,197.81,1922,1927,1795,2535,1365,1950,1838.35,3.02,0,-157968,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1358,-43.80,0.82,12,0.90,-41.00,2180.00,3435,20240305,-47.71,1395,20241209,28.75,2095,-14.27,20250312,1576,13.96,20250304,3295,-45.49,20240315,1395,28.75,20241209,0.47,N,060570,500,378 억,,2283326,N,N,463,N,00,N +20250314,150600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1803,-147,5,-7.54,1149486309,624213,181.05,1922,1927,1795,2535,1365,1950,1841.50,3.02,0,-133160,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1363,-43.98,0.83,12,0.83,-41.00,2180.00,3435,20240305,-47.51,1395,20241209,29.25,2095,-13.94,20250312,1576,14.40,20250304,3295,-45.28,20240315,1395,29.25,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1817,-133,5,-6.82,931998060,503722,146.10,1922,1927,1811,2535,1365,1950,1850.22,3.02,0,-103124,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1374,-44.32,0.83,12,0.67,-41.00,2180.00,3435,20240305,-47.10,1395,20241209,30.25,2095,-13.27,20250312,1576,15.29,20250304,3295,-44.86,20240315,1395,30.25,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,130555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1815,-135,5,-6.92,807057678,435102,126.20,1922,1927,1811,2535,1365,1950,1854.87,3.02,0,-105137,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1373,-44.27,0.83,12,0.58,-41.00,2180.00,3435,20240305,-47.16,1395,20241209,30.11,2095,-13.37,20250312,1576,15.16,20250304,3295,-44.92,20240315,1395,30.11,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,120558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1818,-132,5,-6.77,720597603,387535,112.40,1922,1927,1811,2535,1365,1950,1859.44,3.02,0,-95106,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1375,-44.34,0.83,12,0.51,-41.00,2180.00,3435,20240305,-47.07,1395,20241209,30.32,2095,-13.22,20250312,1576,15.36,20250304,3295,-44.83,20240315,1395,30.32,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,110555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1880,-70,5,-3.59,558326853,299769,86.94,1922,1927,1811,2535,1365,1950,1862.52,3.02,0,-57259,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1422,-45.85,0.86,12,0.40,-41.00,2180.00,3435,20240305,-45.27,1395,20241209,34.77,2095,-10.26,20250312,1576,19.29,20250304,3295,-42.94,20240315,1395,34.77,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1835,-115,5,-5.90,235338665,126164,36.59,1922,1927,1835,2535,1365,1950,1865.34,3.02,0,-452,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1388,-44.76,0.84,12,0.17,-41.00,2180.00,3435,20240305,-46.58,1395,20241209,31.54,2095,-12.41,20250312,1576,16.43,20250304,3295,-44.31,20240315,1395,31.54,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N +20250314,090558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1922,-28,5,-1.44,5726611,3000,0.87,1922,1927,1890,2535,1365,1950,1908.87,3.02,0,-409,2074,2011,1932,1869,1790,1972,1830,378,585,500,1200,1,1,75621573,1453,-46.88,0.88,12,0.00,-41.00,2180.00,3435,20240305,-44.05,1395,20241209,37.78,2095,-8.26,20250312,1576,21.95,20250304,3295,-41.67,20240315,1395,37.78,20241209,0.47,N,060570,500,378 억,,2283326,N,N,415,N,00,N 20250313,160552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1950,-29,5,-1.47,665710553,341894,14.88,1979,1995,1853,2570,1386,1979,1947.13,2.99,0,7762,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1475,-47.56,0.89,12,0.45,-41.00,2180.00,3435,20240305,-43.23,1395,20241209,39.78,2095,-6.92,20250312,1576,23.73,20250304,3295,-40.82,20240315,1395,39.78,20241209,0.47,N,060570,500,378 억,,2261683,N,N,415,N,00,N 20250313,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1942,-37,5,-1.87,548119505,281660,12.26,1979,1995,1853,2570,1386,1979,1946.03,2.99,0,11992,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1469,-47.37,0.89,12,0.37,-41.00,2180.00,3435,20240305,-43.46,1395,20241209,39.21,2095,-7.30,20250312,1576,23.22,20250304,3295,-41.06,20240315,1395,39.21,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N 20250313,140553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1962,-17,5,-0.86,474320477,243837,10.61,1979,1995,1853,2570,1386,1979,1945.24,2.99,0,-1213,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1484,-47.85,0.90,12,0.32,-41.00,2180.00,3435,20240305,-42.88,1395,20241209,40.65,2095,-6.35,20250312,1576,24.49,20250304,3295,-40.46,20240315,1395,40.65,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N diff --git a/060590/price/prices-20250301.csv b/060590/price/prices-20250301.csv index 0996a569e82f..e0f2495a9580 100644 --- a/060590/price/prices-20250301.csv +++ b/060590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,290,2,4.20,595521260,83434,131.32,6840,7250,6840,8970,4830,6900,7137.60,1.40,0,16386,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1739,-11.15,2.16,12,0.35,-645.00,3322.00,10500,20240517,-31.52,6000,20241206,19.83,7910,-9.10,20250124,6460,11.30,20250102,10500,-31.52,20240517,6000,19.83,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,240,2,3.48,565293510,79215,124.68,6840,7250,6840,8970,4830,6900,7136.19,1.40,0,15125,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1727,-11.07,2.15,12,0.33,-645.00,3322.00,10500,20240517,-32.00,6000,20241206,19.00,7910,-9.73,20250124,6460,10.53,20250102,10500,-32.00,20240517,6000,19.00,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,250,2,3.62,519285320,72755,114.51,6840,7250,6840,8970,4830,6900,7137.45,1.40,0,17211,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1729,-11.09,2.15,12,0.30,-645.00,3322.00,10500,20240517,-31.90,6000,20241206,19.17,7910,-9.61,20250124,6460,10.68,20250102,10500,-31.90,20240517,6000,19.17,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,130555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,270,2,3.91,503248440,70516,110.99,6840,7250,6840,8970,4830,6900,7136.66,1.40,0,17437,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1734,-11.12,2.16,12,0.29,-645.00,3322.00,10500,20240517,-31.71,6000,20241206,19.50,7910,-9.36,20250124,6460,10.99,20250102,10500,-31.71,20240517,6000,19.50,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,280,2,4.06,474643240,66535,104.72,6840,7250,6840,8970,4830,6900,7133.74,1.40,0,15939,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1736,-11.13,2.16,12,0.28,-645.00,3322.00,10500,20240517,-31.62,6000,20241206,19.67,7910,-9.23,20250124,6460,11.15,20250102,10500,-31.62,20240517,6000,19.67,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,270,2,3.91,333478990,46976,73.94,6840,7200,6840,8970,4830,6900,7098.92,1.40,0,13768,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1734,-11.12,2.16,12,0.19,-645.00,3322.00,10500,20240517,-31.71,6000,20241206,19.50,7910,-9.36,20250124,6460,10.99,20250102,10500,-31.71,20240517,6000,19.50,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,100557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,250,2,3.62,217768250,30810,48.49,6840,7160,6840,8970,4830,6900,7068.10,1.40,0,15170,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1729,-11.09,2.15,12,0.13,-645.00,3322.00,10500,20240517,-31.90,6000,20241206,19.17,7910,-9.61,20250124,6460,10.68,20250102,10500,-31.90,20240517,6000,19.17,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N +20250314,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,70,2,1.01,2789190,406,0.64,6840,6980,6840,8970,4830,6900,6869.93,1.40,0,-150,7206,7052,6916,6762,6626,7130,6840,121,2070,500,4960,10,1,24181020,1685,-10.81,2.10,12,0.00,-645.00,3322.00,10500,20240517,-33.62,6000,20241206,16.17,7910,-11.88,20250124,6460,7.89,20250102,10500,-33.62,20240517,6000,16.17,20241206,2.32,N,060590,500,120 억,,338280,N,N,0,N,00,N 20250313,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,120,2,1.77,440045560,63138,396.75,6780,7070,6780,8810,4750,6780,6969.80,1.30,0,1941,7033,6906,6793,6666,6553,6970,6730,121,2030,500,4880,10,1,24181020,1668,-10.70,2.08,12,0.26,-645.00,3322.00,10500,20240517,-34.29,6000,20241206,15.00,7910,-12.77,20250124,6460,6.81,20250102,10500,-34.29,20240517,6000,15.00,20241206,2.32,N,060590,500,120 억,,315306,N,N,0,N,00,N 20250313,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,170,2,2.51,421980680,60524,380.32,6780,7070,6780,8810,4750,6780,6972.12,1.30,0,2270,7033,6906,6793,6666,6553,6970,6730,121,2030,500,4880,10,1,24181020,1681,-10.78,2.09,12,0.25,-645.00,3322.00,10500,20240517,-33.81,6000,20241206,15.83,7910,-12.14,20250124,6460,7.59,20250102,10500,-33.81,20240517,6000,15.83,20241206,2.32,N,060590,500,120 억,,315306,N,N,0,N,00,N 20250313,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,170,2,2.51,409986830,58793,369.44,6780,7070,6780,8810,4750,6780,6973.40,1.30,0,3557,7033,6906,6793,6666,6553,6970,6730,121,2030,500,4880,10,1,24181020,1681,-10.78,2.09,12,0.24,-645.00,3322.00,10500,20240517,-33.81,6000,20241206,15.83,7910,-12.14,20250124,6460,7.59,20250102,10500,-33.81,20240517,6000,15.83,20241206,2.32,N,060590,500,120 억,,315306,N,N,0,N,00,N diff --git a/060720/price/prices-20250301.csv b/060720/price/prices-20250301.csv index be2fc01ac2b7..2b26fbe43fc2 100644 --- a/060720/price/prices-20250301.csv +++ b/060720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9430,40,2,0.43,563810780,59482,131.65,9330,9550,9330,12200,6580,9390,9478.84,7.04,0,11121,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2233,7.21,0.83,12,0.25,1307.00,11342.00,16400,20240328,-42.50,7550,20241209,24.90,10750,-12.28,20250211,7990,18.02,20250113,16400,-42.50,20240328,7550,24.90,20241209,4.07,N,060720,500,118 억,,1667988,N,N,8,N,00,N +20250314,150600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9480,90,2,0.96,482078160,50834,112.51,9330,9550,9330,12200,6580,9390,9483.53,7.04,0,6614,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2245,7.25,0.84,12,0.21,1307.00,11342.00,16400,20240328,-42.20,7550,20241209,25.56,10750,-11.81,20250211,7990,18.65,20250113,16400,-42.20,20240328,7550,25.56,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,140556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9540,150,2,1.60,382052250,40311,89.22,9330,9550,9330,12200,6580,9390,9477.79,7.04,0,5951,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2259,7.30,0.84,12,0.17,1307.00,11342.00,16400,20240328,-41.83,7550,20241209,26.36,10750,-11.26,20250211,7990,19.40,20250113,16400,-41.83,20240328,7550,26.36,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,130555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9540,150,2,1.60,333115640,35179,77.86,9330,9540,9330,12200,6580,9390,9469.34,7.04,0,6006,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2259,7.30,0.84,12,0.15,1307.00,11342.00,16400,20240328,-41.83,7550,20241209,26.36,10750,-11.26,20250211,7990,19.40,20250113,16400,-41.83,20240328,7550,26.36,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,120559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9520,130,2,1.38,266368400,28168,62.34,9330,9520,9330,12200,6580,9390,9456.61,7.04,0,6318,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2254,7.28,0.84,12,0.12,1307.00,11342.00,16400,20240328,-41.95,7550,20241209,26.09,10750,-11.44,20250211,7990,19.15,20250113,16400,-41.95,20240328,7550,26.09,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,110556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9480,90,2,0.96,210789520,22314,49.39,9330,9500,9330,12200,6580,9390,9446.72,7.04,0,3686,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2245,7.25,0.84,12,0.09,1307.00,11342.00,16400,20240328,-42.20,7550,20241209,25.56,10750,-11.81,20250211,7990,18.65,20250113,16400,-42.20,20240328,7550,25.56,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,100557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,100,2,1.06,129389270,13717,30.36,9330,9500,9330,12200,6580,9390,9433.02,7.04,0,5494,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2247,7.26,0.84,12,0.06,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N +20250314,090559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9440,50,2,0.53,8233180,881,1.95,9330,9450,9330,12200,6580,9390,9340.80,7.04,0,21,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2235,7.22,0.83,12,0.00,1307.00,11342.00,16400,20240328,-42.44,7550,20241209,25.03,10750,-12.19,20250211,7990,18.15,20250113,16400,-42.44,20240328,7550,25.03,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N 20250313,160553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9390,-60,5,-0.63,422267170,44896,76.80,9520,9520,9310,12280,6620,9450,9405.48,7.07,0,-11047,9683,9566,9383,9266,9083,9625,9325,118,2830,500,6990,10,1,23677442,2223,7.18,0.83,12,0.19,1307.00,11342.00,16400,20240328,-42.74,7550,20241209,24.37,10750,-12.65,20250211,7990,17.52,20250113,16400,-42.74,20240328,7550,24.37,20241209,4.09,N,060720,500,118 억,,1672959,N,N,25,N,00,N 20250313,150553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,-90,5,-0.95,404223600,42973,73.51,9520,9520,9310,12280,6620,9450,9406.46,7.07,0,-10293,9683,9566,9383,9266,9083,9625,9325,118,2830,500,6990,10,1,23677442,2216,7.16,0.83,12,0.18,1307.00,11342.00,16400,20240328,-42.93,7550,20241209,23.97,10750,-12.93,20250211,7990,17.15,20250113,16400,-42.93,20240328,7550,23.97,20241209,4.09,N,060720,500,118 억,,1672959,N,N,72,N,00,N 20250313,140553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9340,-110,5,-1.16,333736700,35441,60.62,9520,9520,9320,12280,6620,9450,9416.68,7.07,0,-10108,9683,9566,9383,9266,9083,9625,9325,118,2830,500,6990,10,1,23677442,2211,7.15,0.82,12,0.15,1307.00,11342.00,16400,20240328,-43.05,7550,20241209,23.71,10750,-13.12,20250211,7990,16.90,20250113,16400,-43.05,20240328,7550,23.71,20241209,4.09,N,060720,500,118 억,,1672959,N,N,72,N,00,N diff --git a/060850/price/prices-20250301.csv b/060850/price/prices-20250301.csv index 2390925fb4cc..5137cde9c903 100644 --- a/060850/price/prices-20250301.csv +++ b/060850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,0,3,0.00,64390880,11956,377.64,5380,5480,5270,6950,3750,5350,5385.67,1.05,0,-1240,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,435,11.56,0.94,12,0.15,463.00,5665.00,11270,20240405,-52.53,5100,20241227,4.90,6090,-12.15,20250225,5120,4.49,20250203,11270,-52.53,20240405,5100,4.90,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,0,3,0.00,47967550,8878,280.42,5380,5480,5270,6950,3750,5350,5402.97,1.05,0,-1196,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,435,11.56,0.94,12,0.11,463.00,5665.00,11270,20240405,-52.53,5100,20241227,4.90,6090,-12.15,20250225,5120,4.49,20250203,11270,-52.53,20240405,5100,4.90,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,30,2,0.56,41897590,7744,244.60,5380,5480,5270,6950,3750,5350,5410.33,1.05,0,-1376,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,437,11.62,0.95,12,0.10,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,20,2,0.37,41221500,7618,240.62,5380,5480,5270,6950,3750,5350,5411.07,1.05,0,-1342,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,437,11.60,0.95,12,0.09,463.00,5665.00,11270,20240405,-52.35,5100,20241227,5.29,6090,-11.82,20250225,5120,4.88,20250203,11270,-52.35,20240405,5100,5.29,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,120559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,70,2,1.31,39595640,7317,231.11,5380,5480,5270,6950,3750,5350,5411.46,1.05,0,-1259,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,441,11.71,0.96,12,0.09,463.00,5665.00,11270,20240405,-51.91,5100,20241227,6.27,6090,-11.00,20250225,5120,5.86,20250203,11270,-51.91,20240405,5100,6.27,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,110556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,30,2,0.56,30312260,5603,176.97,5380,5480,5270,6950,3750,5350,5410.01,1.05,0,-1238,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,437,11.62,0.95,12,0.07,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,100558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,10,2,0.19,6613330,1242,39.23,5380,5380,5270,6950,3750,5350,5324.74,1.05,0,27,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,436,11.58,0.95,12,0.02,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N +20250314,090559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-60,5,-1.12,904160,170,5.37,5380,5380,5290,6950,3750,5350,5318.59,1.05,0,44,5483,5416,5363,5296,5243,5390,5270,41,1600,500,3530,10,1,8131000,430,11.43,0.93,12,0.00,463.00,5665.00,11270,20240405,-53.06,5100,20241227,3.73,6090,-13.14,20250225,5120,3.32,20250203,11270,-53.06,20240405,5100,3.73,20241227,2.01,N,060850,500,40 억,,85516,N,N,0,N,00,N 20250313,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,16183030,3019,55.04,5420,5430,5310,6940,3740,5340,5360.57,0.98,0,-301,5473,5406,5353,5286,5233,5440,5320,41,1600,500,3520,10,1,8131000,435,11.56,0.94,12,0.04,463.00,5665.00,11270,20240405,-52.53,5100,20241227,4.90,6090,-12.15,20250225,5120,4.49,20250203,11270,-52.53,20240405,5100,4.90,20241227,2.05,N,060850,500,40 억,,79517,N,N,0,N,00,N 20250313,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-30,5,-0.56,14769980,2754,50.21,5420,5430,5310,6940,3740,5340,5363.10,0.98,0,-145,5473,5406,5353,5286,5233,5440,5320,41,1600,500,3520,10,1,8131000,432,11.47,0.94,12,0.03,463.00,5665.00,11270,20240405,-52.88,5100,20241227,4.12,6090,-12.81,20250225,5120,3.71,20250203,11270,-52.88,20240405,5100,4.12,20241227,2.05,N,060850,500,40 억,,79517,N,N,0,N,00,N 20250313,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,12699590,2365,43.12,5420,5430,5330,6940,3740,5340,5369.81,0.98,0,-102,5473,5406,5353,5286,5233,5440,5320,41,1600,500,3520,10,1,8131000,434,11.53,0.94,12,0.03,463.00,5665.00,11270,20240405,-52.62,5100,20241227,4.71,6090,-12.32,20250225,5120,4.30,20250203,11270,-52.62,20240405,5100,4.71,20241227,2.05,N,060850,500,40 억,,79517,N,N,0,N,00,N diff --git a/060900/price/prices-20250301.csv b/060900/price/prices-20250301.csv index 95f92862ef5d..a0bc87d1d93a 100644 --- a/060900/price/prices-20250301.csv +++ b/060900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,876,6,2,0.69,16935508,19224,121.89,870,907,868,1131,609,870,880.98,0.61,0,-37,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,221,-2.96,0.41,12,0.08,-296.00,2150.00,1796,20240308,-51.22,860,20250311,1.86,1049,-16.49,20250124,860,1.86,20250311,1790,-51.06,20240320,860,1.86,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,150601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,884,14,2,1.61,16462468,18684,118.46,870,907,868,1131,609,870,881.10,0.61,0,-37,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,223,-2.99,0.41,12,0.07,-296.00,2150.00,1796,20240308,-50.78,860,20250311,2.79,1049,-15.73,20250124,860,2.79,20250311,1790,-50.61,20240320,860,2.79,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,140556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,877,7,2,0.80,13731222,15573,98.74,870,907,868,1131,609,870,881.73,0.61,0,435,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,222,-2.96,0.41,12,0.06,-296.00,2150.00,1796,20240308,-51.17,860,20250311,1.98,1049,-16.40,20250124,860,1.98,20250311,1790,-51.01,20240320,860,1.98,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,130556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,877,7,2,0.80,13555811,15373,97.47,870,907,868,1131,609,870,881.79,0.61,0,435,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,222,-2.96,0.41,12,0.06,-296.00,2150.00,1796,20240308,-51.17,860,20250311,1.98,1049,-16.40,20250124,860,1.98,20250311,1790,-51.01,20240320,860,1.98,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,120559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,10,2,1.15,10404309,11784,74.71,870,907,868,1131,609,870,882.92,0.61,0,424,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,222,-2.97,0.41,12,0.05,-296.00,2150.00,1796,20240308,-51.00,860,20250311,2.33,1049,-16.11,20250124,860,2.33,20250311,1790,-50.84,20240320,860,2.33,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,110556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,10,2,1.15,9325429,10558,66.94,870,907,868,1131,609,870,883.26,0.61,0,-768,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,222,-2.97,0.41,12,0.04,-296.00,2150.00,1796,20240308,-51.00,860,20250311,2.33,1049,-16.11,20250124,860,2.33,20250311,1790,-50.84,20240320,860,2.33,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,100558,57,100.00,KOSDAQ,,,N,N,N,N, ,N,888,18,2,2.07,5574103,6301,39.95,870,907,868,1131,609,870,884.64,0.61,0,-601,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,224,-3.00,0.41,12,0.02,-296.00,2150.00,1796,20240308,-50.56,860,20250311,3.26,1049,-15.35,20250124,860,3.26,20250311,1790,-50.39,20240320,860,3.26,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N +20250314,090600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,26,2,2.99,3789499,4284,27.16,870,907,868,1131,609,870,884.57,0.61,0,-186,904,887,878,861,852,882,856,253,261,1000,530,1,1,25258229,226,-3.03,0.42,12,0.02,-296.00,2150.00,1796,20240308,-50.11,860,20250311,4.19,1049,-14.59,20250124,860,4.19,20250311,1790,-49.94,20240320,860,4.19,20250311,0.00,N,060900,1000,252 억,,153962,N,N,0,N,00,N 20250313,160553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,870,-1,5,-0.11,13740476,15713,72.33,876,895,869,1132,610,871,874.47,0.61,0,-2143,938,904,885,851,832,921,868,253,261,1000,540,1,1,25258229,220,-2.94,0.40,12,0.06,-296.00,2150.00,1980,20240229,-56.06,860,20250311,1.16,1049,-17.06,20250124,860,1.16,20250311,1790,-51.40,20240320,860,1.16,20250311,0.00,N,060900,1000,252 억,,154105,N,N,0,N,00,N 20250313,150554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,869,-2,5,-0.23,13545578,15489,71.30,876,895,869,1132,610,871,874.53,0.61,0,-1925,938,904,885,851,832,921,868,253,261,1000,540,1,1,25258229,219,-2.94,0.40,12,0.06,-296.00,2150.00,1980,20240229,-56.11,860,20250311,1.05,1049,-17.16,20250124,860,1.05,20250311,1790,-51.45,20240320,860,1.05,20250311,0.00,N,060900,1000,252 억,,154105,N,N,0,N,00,N 20250313,140554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,875,4,2,0.46,13367769,15285,70.36,876,895,870,1132,610,871,874.57,0.61,0,-1925,938,904,885,851,832,921,868,253,261,1000,540,1,1,25258229,221,-2.96,0.41,12,0.06,-296.00,2150.00,1980,20240229,-55.81,860,20250311,1.74,1049,-16.59,20250124,860,1.74,20250311,1790,-51.12,20240320,860,1.74,20250311,0.00,N,060900,1000,252 억,,154105,N,N,0,N,00,N diff --git a/060980/price/prices-20250301.csv b/060980/price/prices-20250301.csv index 010d1f9fa57f..29d8da4bd115 100644 --- a/060980/price/prices-20250301.csv +++ b/060980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,50,2,0.13,232062575,6222,46.42,37550,37650,37100,48400,26100,37250,37297.10,9.20,0,-2317,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3508,7.60,0.37,12,0.07,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,865315,N,N,5,N,00,N +20250314,150601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,-50,5,-0.13,225351175,6042,45.07,37550,37650,37100,48400,26100,37250,37297.45,9.20,0,-2275,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3498,7.58,0.37,12,0.06,4910.00,101279.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33500,11.04,20250106,38250,-2.75,20250225,31350,18.66,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,140557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37250,0,3,0.00,200246875,5367,40.04,37550,37650,37100,48400,26100,37250,37310.76,9.20,0,-1974,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3503,7.59,0.37,12,0.06,4910.00,101279.00,38250,20250225,-2.61,31350,20240805,18.82,38250,-2.61,20250225,33500,11.19,20250106,38250,-2.61,20250225,31350,18.82,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,130556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,50,2,0.13,165095525,4424,33.00,37550,37650,37100,48400,26100,37250,37318.16,9.20,0,-1559,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3508,7.60,0.37,12,0.05,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,120559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,150,2,0.40,113789825,3047,22.73,37550,37650,37100,48400,26100,37250,37344.87,9.20,0,-1217,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3517,7.62,0.37,12,0.03,4910.00,101279.00,38250,20250225,-2.22,31350,20240805,19.30,38250,-2.22,20250225,33500,11.64,20250106,38250,-2.22,20250225,31350,19.30,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,110557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,200,2,0.54,74088400,1983,14.79,37550,37650,37100,48400,26100,37250,37361.78,9.20,0,-597,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3522,7.63,0.37,12,0.02,4910.00,101279.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33500,11.79,20250106,38250,-2.09,20250225,31350,19.46,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,100558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,100,2,0.27,40868000,1093,8.15,37550,37650,37100,48400,26100,37250,37390.67,9.20,0,-160,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3512,7.61,0.37,12,0.01,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N +20250314,090600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37100,-150,5,-0.40,2094700,56,0.42,37550,37550,37100,48400,26100,37250,37405.36,9.20,0,-34,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3489,7.56,0.37,12,0.00,4910.00,101279.00,38250,20250225,-3.01,31350,20240805,18.34,38250,-3.01,20250225,33500,10.75,20250106,38250,-3.01,20250225,31350,18.34,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,N,00,N 20250313,160554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37250,100,2,0.27,500531325,13404,117.97,37050,37650,36850,48250,26050,37150,37341.94,9.23,0,-4711,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3503,7.59,0.37,12,0.14,4910.00,101279.00,38250,20250225,-2.61,31350,20240805,18.82,38250,-2.61,20250225,33500,11.19,20250106,38250,-2.61,20250225,31350,18.82,20240805,0.06,N,060980,5000,550 억,,867859,N,N,12,N,00,N 20250313,150554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,200,2,0.54,452841375,12124,106.71,37050,37650,36850,48250,26050,37150,37350.82,9.23,0,-3683,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3512,7.61,0.37,12,0.13,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,867859,N,N,7,N,00,N 20250313,140554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,250,2,0.67,411404025,11014,96.94,37050,37650,36850,48250,26050,37150,37352.83,9.23,0,-3232,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3517,7.62,0.37,12,0.12,4910.00,101279.00,38250,20250225,-2.22,31350,20240805,19.30,38250,-2.22,20250225,33500,11.64,20250106,38250,-2.22,20250225,31350,19.30,20240805,0.06,N,060980,5000,550 억,,867859,N,N,7,N,00,N diff --git a/061040/price/prices-20250301.csv b/061040/price/prices-20250301.csv index 44d187c61692..014d7477291d 100644 --- a/061040/price/prices-20250301.csv +++ b/061040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,65,2,2.03,177765350,55256,144.94,3195,3265,3130,4160,2240,3200,3217.00,1.51,0,1382,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1048,25.91,0.44,12,0.17,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3110,4.98,20250310,4110,-20.56,20240603,2795,16.82,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,150601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,50,2,1.56,152322160,47438,124.43,3195,3250,3130,4160,2240,3200,3210.97,1.51,0,2846,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1043,25.79,0.44,12,0.15,126.00,7353.00,4110,20240603,-20.92,2795,20241029,16.28,3960,-17.93,20250102,3110,4.50,20250310,4110,-20.92,20240603,2795,16.28,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,140557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,20,2,0.62,94003775,29375,77.05,3195,3235,3130,4160,2240,3200,3200.13,1.51,0,3886,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1033,25.56,0.44,12,0.09,126.00,7353.00,4110,20240603,-21.65,2795,20241029,15.21,3960,-18.69,20250102,3110,3.54,20250310,4110,-21.65,20240603,2795,15.21,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,130557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,10,2,0.31,69205565,21690,56.89,3195,3210,3130,4160,2240,3200,3190.67,1.51,0,2982,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1030,25.48,0.44,12,0.07,126.00,7353.00,4110,20240603,-21.90,2795,20241029,14.85,3960,-18.94,20250102,3110,3.22,20250310,4110,-21.90,20240603,2795,14.85,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,120600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,10,2,0.31,52108090,16349,42.88,3195,3210,3130,4160,2240,3200,3187.23,1.51,0,2618,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1030,25.48,0.44,12,0.05,126.00,7353.00,4110,20240603,-21.90,2795,20241029,14.85,3960,-18.94,20250102,3110,3.22,20250310,4110,-21.90,20240603,2795,14.85,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,110557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,0,3,0.00,42469690,13338,34.99,3195,3205,3130,4160,2240,3200,3184.11,1.51,0,357,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1027,25.40,0.44,12,0.04,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,100558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,-5,5,-0.16,30971010,9743,25.56,3195,3205,3130,4160,2240,3200,3178.80,1.51,0,715,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1025,25.36,0.43,12,0.03,126.00,7353.00,4110,20240603,-22.26,2795,20241029,14.31,3960,-19.32,20250102,3110,2.73,20250310,4110,-22.26,20240603,2795,14.31,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N +20250314,090600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,-55,5,-1.72,8991115,2859,7.50,3195,3195,3130,4160,2240,3200,3144.85,1.51,0,485,3296,3247,3191,3142,3086,3220,3115,160,960,500,2240,5,1,32089259,1009,24.96,0.43,12,0.01,126.00,7353.00,4110,20240603,-23.48,2795,20241029,12.52,3960,-20.58,20250102,3110,1.13,20250310,4110,-23.48,20240603,2795,12.52,20241029,2.14,N,061040,500,160 억,,485275,N,N,0,N,00,N 20250313,160554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,0,3,0.00,120760860,38006,126.21,3230,3240,3135,4160,2240,3200,3177.36,1.38,0,939,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1027,25.40,0.44,12,0.12,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N 20250313,150554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-30,5,-0.94,101521680,31940,106.06,3230,3240,3150,4160,2240,3200,3178.51,1.38,0,1226,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1017,25.16,0.43,12,0.10,126.00,7353.00,4110,20240603,-22.87,2795,20241029,13.42,3960,-19.95,20250102,3110,1.93,20250310,4110,-22.87,20240603,2795,13.42,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N 20250313,140554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,-40,5,-1.25,59113400,18498,61.43,3230,3240,3155,4160,2240,3200,3195.66,1.38,0,-275,3300,3250,3215,3165,3130,3232,3147,160,960,500,2240,5,1,32089259,1014,25.08,0.43,12,0.06,126.00,7353.00,4110,20240603,-23.11,2795,20241029,13.06,3960,-20.20,20250102,3110,1.61,20250310,4110,-23.11,20240603,2795,13.06,20241029,2.11,N,061040,500,160 억,,442336,N,N,0,N,00,N diff --git a/061250/price/prices-20250301.csv b/061250/price/prices-20250301.csv index 05a1ccf9621c..4a4e3426f48a 100644 --- a/061250/price/prices-20250301.csv +++ b/061250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,20,2,1.84,103926990,94246,72.38,1087,1114,1087,1413,761,1087,1102.72,1.89,0,21751,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,917,19.09,0.41,12,0.11,58.00,2697.00,2185,20240726,-49.34,1016,20241210,8.96,1377,-19.61,20250108,1087,1.84,20250314,2185,-49.34,20240726,1016,8.96,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,20,2,1.84,94483274,85669,65.80,1087,1114,1087,1413,761,1087,1102.89,1.89,0,21562,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,917,19.09,0.41,12,0.10,58.00,2697.00,2185,20240726,-49.34,1016,20241210,8.96,1377,-19.61,20250108,1087,1.84,20250314,2185,-49.34,20240726,1016,8.96,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,25,2,2.30,92115059,83532,64.15,1087,1114,1087,1413,761,1087,1102.75,1.89,0,21019,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,922,19.17,0.41,12,0.10,58.00,2697.00,2185,20240726,-49.11,1016,20241210,9.45,1377,-19.24,20250108,1087,2.30,20250314,2185,-49.11,20240726,1016,9.45,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,19,2,1.75,77711812,70554,54.19,1087,1112,1087,1413,761,1087,1101.45,1.89,0,18371,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,917,19.07,0.41,12,0.09,58.00,2697.00,2185,20240726,-49.38,1016,20241210,8.86,1377,-19.68,20250108,1087,1.75,20250314,2185,-49.38,20240726,1016,8.86,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,19,2,1.75,74216240,67388,51.76,1087,1112,1087,1413,761,1087,1101.33,1.89,0,18006,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,917,19.07,0.41,12,0.08,58.00,2697.00,2185,20240726,-49.38,1016,20241210,8.86,1377,-19.68,20250108,1087,1.75,20250314,2185,-49.38,20240726,1016,8.86,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,22,2,2.02,70400700,63939,49.11,1087,1112,1087,1413,761,1087,1101.06,1.89,0,17448,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,919,19.12,0.41,12,0.08,58.00,2697.00,2185,20240726,-49.24,1016,20241210,9.15,1377,-19.46,20250108,1087,2.02,20250314,2185,-49.24,20240726,1016,9.15,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,23,2,2.12,61174156,55624,42.72,1087,1110,1087,1413,761,1087,1099.78,1.89,0,16677,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,920,19.14,0.41,12,0.07,58.00,2697.00,2185,20240726,-49.20,1016,20241210,9.25,1377,-19.39,20250108,1087,2.12,20250314,2185,-49.20,20240726,1016,9.25,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N +20250314,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,3,2,0.28,4557914,4193,3.22,1087,1090,1087,1413,761,1087,1087.03,1.89,0,-569,1125,1105,1096,1076,1067,1101,1072,422,326,500,710,1,1,82874653,903,18.79,0.40,12,0.01,58.00,2697.00,2185,20240726,-50.11,1016,20241210,7.28,1377,-20.84,20250108,1087,0.28,20250314,2185,-50.11,20240726,1016,7.28,20241210,4.57,N,061250,500,421 억,,1566764,N,N,0,N,00,N 20250313,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1087,-20,5,-1.81,142790350,129923,138.87,1107,1116,1087,1439,775,1107,1099.16,1.91,0,-63511,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,901,18.74,0.40,12,0.16,58.00,2697.00,2185,20240726,-50.25,1016,20241210,6.99,1377,-21.06,20250108,1087,0.00,20250313,2185,-50.25,20240726,1016,6.99,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N 20250313,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-19,5,-1.72,130885375,118972,127.16,1107,1116,1087,1439,775,1107,1100.14,1.91,0,-59882,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,902,18.76,0.40,12,0.14,58.00,2697.00,2185,20240726,-50.21,1016,20241210,7.09,1377,-20.99,20250108,1087,0.09,20250313,2185,-50.21,20240726,1016,7.09,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N 20250313,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,-15,5,-1.36,107402015,97424,104.13,1107,1116,1092,1439,775,1107,1102.42,1.91,0,-51816,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,905,18.83,0.40,12,0.12,58.00,2697.00,2185,20240726,-50.02,1016,20241210,7.48,1377,-20.70,20250108,1090,0.18,20250311,2185,-50.02,20240726,1016,7.48,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N diff --git a/061970/price/prices-20250301.csv b/061970/price/prices-20250301.csv index b1e24f88f1cc..03b033b26b02 100644 --- a/061970/price/prices-20250301.csv +++ b/061970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3745,105,2,2.88,233106474,62684,106.03,3640,3750,3640,4730,2550,3640,3718.71,27.99,0,22626,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2175,-10.79,0.65,12,0.11,-347.00,5769.00,9410,20240325,-60.20,3000,20241210,24.83,4770,-21.49,20250221,3520,6.39,20250102,9410,-60.20,20240325,3000,24.83,20241210,2.34,N,061970,500,290 억,,16259188,N,N,1,N,00,N +20250314,150602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3732,92,2,2.53,218424351,58759,99.39,3640,3750,3640,4730,2550,3640,3717.29,27.99,0,20644,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2168,-10.76,0.65,12,0.10,-347.00,5769.00,9410,20240325,-60.34,3000,20241210,24.40,4770,-21.76,20250221,3520,6.02,20250102,9410,-60.34,20240325,3000,24.40,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,140558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3740,100,2,2.75,181008126,48730,82.43,3640,3750,3640,4730,2550,3640,3714.51,27.99,0,20497,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2172,-10.78,0.65,12,0.08,-347.00,5769.00,9410,20240325,-60.26,3000,20241210,24.67,4770,-21.59,20250221,3520,6.25,20250102,9410,-60.26,20240325,3000,24.67,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,130557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3700,60,2,1.65,131085796,35336,59.77,3640,3740,3640,4730,2550,3640,3709.70,27.99,0,10664,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2149,-10.66,0.64,12,0.06,-347.00,5769.00,9410,20240325,-60.68,3000,20241210,23.33,4770,-22.43,20250221,3520,5.11,20250102,9410,-60.68,20240325,3000,23.33,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,120600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3730,90,2,2.47,110319506,29746,50.32,3640,3740,3640,4730,2550,3640,3708.72,27.99,0,10537,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2166,-10.75,0.65,12,0.05,-347.00,5769.00,9410,20240325,-60.36,3000,20241210,24.33,4770,-21.80,20250221,3520,5.97,20250102,9410,-60.36,20240325,3000,24.33,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,110558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3715,75,2,2.06,79237671,21401,36.20,3640,3740,3640,4730,2550,3640,3702.52,27.99,0,4502,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2158,-10.71,0.64,12,0.04,-347.00,5769.00,9410,20240325,-60.52,3000,20241210,23.83,4770,-22.12,20250221,3520,5.54,20250102,9410,-60.52,20240325,3000,23.83,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,100559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3710,70,2,1.92,49537546,13360,22.60,3640,3740,3640,4730,2550,3640,3707.90,27.99,0,3965,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2155,-10.69,0.64,12,0.02,-347.00,5769.00,9410,20240325,-60.57,3000,20241210,23.67,4770,-22.22,20250221,3520,5.40,20250102,9410,-60.57,20240325,3000,23.67,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N +20250314,090601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3640,0,3,0.00,1659920,456,0.77,3640,3645,3640,4730,2550,3640,3640.18,27.99,0,11,3816,3727,3681,3592,3546,3705,3570,290,1090,500,2620,5,1,58083006,2114,-10.49,0.63,12,0.00,-347.00,5769.00,9410,20240325,-61.32,3000,20241210,21.33,4770,-23.69,20250221,3520,3.41,20250102,9410,-61.32,20240325,3000,21.33,20241210,2.34,N,061970,500,290 억,,16259188,N,N,0,N,00,N 20250313,160554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3640,-90,5,-2.41,217876790,59076,120.78,3730,3770,3635,4845,2615,3730,3688.08,27.88,0,-10552,3806,3767,3711,3672,3616,3787,3692,290,1115,500,2680,5,1,58083006,2114,-10.49,0.63,12,0.10,-347.00,5769.00,9410,20240325,-61.32,3000,20241210,21.33,4770,-23.69,20250221,3520,3.41,20250102,9410,-61.32,20240325,3000,21.33,20241210,2.35,N,061970,500,290 억,,16191557,N,N,0,N,00,N 20250313,150555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3660,-70,5,-1.88,190127745,51466,105.22,3730,3770,3650,4845,2615,3730,3694.24,27.88,0,-10379,3806,3767,3711,3672,3616,3787,3692,290,1115,500,2680,5,1,58083006,2126,-10.55,0.63,12,0.09,-347.00,5769.00,9410,20240325,-61.11,3000,20241210,22.00,4770,-23.27,20250221,3520,3.98,20250102,9410,-61.11,20240325,3000,22.00,20241210,2.35,N,061970,500,290 억,,16191557,N,N,0,N,00,N 20250313,140555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3665,-65,5,-1.74,151552985,40937,83.69,3730,3770,3660,4845,2615,3730,3702.10,27.88,0,-10173,3806,3767,3711,3672,3616,3787,3692,290,1115,500,2680,5,1,58083006,2129,-10.56,0.64,12,0.07,-347.00,5769.00,9410,20240325,-61.05,3000,20241210,22.17,4770,-23.17,20250221,3520,4.12,20250102,9410,-61.05,20240325,3000,22.17,20241210,2.35,N,061970,500,290 억,,16191557,N,N,0,N,00,N diff --git a/062040/price/prices-20250301.csv b/062040/price/prices-20250301.csv index 9347b7d1d006..de24f77de009 100644 --- a/062040/price/prices-20250301.csv +++ b/062040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64400,-500,5,-0.77,14543418450,225576,41.43,64200,65100,63800,84300,45500,64900,64472.61,9.11,0,-762,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19607,7.31,2.45,12,0.74,8810.00,26290.00,83500,20250115,-22.87,28050,20240909,129.59,83500,-22.87,20250115,58700,9.71,20250311,83500,-22.87,20250115,28050,129.59,20240909,1.99,N,062040,500,152 억,,2774324,N,N,611,N,00,N +20250314,150602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-400,5,-0.62,13187831700,204569,37.57,64200,65100,63800,84300,45500,64900,64466.27,9.11,0,1153,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19637,7.32,2.45,12,0.67,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,58700,9.88,20250311,83500,-22.75,20250115,28050,129.95,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,140558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-400,5,-0.62,11122233400,172512,31.68,64200,65100,63800,84300,45500,64900,64472.06,9.11,0,4830,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19637,7.32,2.45,12,0.57,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,58700,9.88,20250311,83500,-22.75,20250115,28050,129.95,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,130558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,-200,5,-0.31,9532628550,147899,27.16,64200,65100,63800,84300,45500,64900,64453.43,9.11,0,4966,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19698,7.34,2.46,12,0.49,8810.00,26290.00,83500,20250115,-22.51,28050,20240909,130.66,83500,-22.51,20250115,58700,10.22,20250311,83500,-22.51,20250115,28050,130.66,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,120601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64600,-300,5,-0.46,8043213400,124820,22.93,64200,65100,63800,84300,45500,64900,64438.24,9.11,0,525,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19668,7.33,2.46,12,0.41,8810.00,26290.00,83500,20250115,-22.63,28050,20240909,130.30,83500,-22.63,20250115,58700,10.05,20250311,83500,-22.63,20250115,28050,130.30,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,110558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64400,-500,5,-0.77,6724854500,104347,19.17,64200,65100,63800,84300,45500,64900,64446.73,9.11,0,2951,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19607,7.31,2.45,12,0.34,8810.00,26290.00,83500,20250115,-22.87,28050,20240909,129.59,83500,-22.87,20250115,58700,9.71,20250311,83500,-22.87,20250115,28050,129.59,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,100559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,-200,5,-0.31,5274024400,81805,15.02,64200,65100,63800,84300,45500,64900,64470.32,9.11,0,4556,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19698,7.34,2.46,12,0.27,8810.00,26290.00,83500,20250115,-22.51,28050,20240909,130.66,83500,-22.51,20250115,58700,10.22,20250311,83500,-22.51,20250115,28050,130.66,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N +20250314,090601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,-700,5,-1.08,916068250,14276,2.62,64200,64500,63900,84300,45500,64900,64164.81,9.11,0,-1940,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19546,7.29,2.44,12,0.05,8810.00,26290.00,83500,20250115,-23.11,28050,20240909,128.88,83500,-23.11,20250115,58700,9.37,20250311,83500,-23.11,20250115,28050,128.88,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N 20250313,160555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64900,4200,2,6.92,34813223550,541493,174.92,62500,65200,62400,78900,42500,60700,64290.50,9.03,0,-1667,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19759,7.37,2.47,12,1.78,8810.00,26290.00,83500,20250115,-22.28,28050,20240909,131.37,83500,-22.28,20250115,58700,10.56,20250311,83500,-22.28,20250115,28050,131.37,20240909,2.07,N,062040,500,152 억,,2748850,N,N,3200,N,00,N 20250313,150555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,4000,2,6.59,33099943400,515026,166.37,62500,65200,62400,78900,42500,60700,64268.56,9.03,0,299,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19698,7.34,2.46,12,1.69,8810.00,26290.00,83500,20250115,-22.51,28050,20240909,130.66,83500,-22.51,20250115,58700,10.22,20250311,83500,-22.51,20250115,28050,130.66,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N 20250313,140555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64550,3850,2,6.34,28039688950,436909,141.14,62500,65000,62400,78900,42500,60700,64177.49,9.03,0,1141,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19652,7.33,2.46,12,1.44,8810.00,26290.00,83500,20250115,-22.69,28050,20240909,130.12,83500,-22.69,20250115,58700,9.97,20250311,83500,-22.69,20250115,28050,130.12,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N diff --git a/062970/price/prices-20250301.csv b/062970/price/prices-20250301.csv index 5991a263cdee..aaebcd0c2d26 100644 --- a/062970/price/prices-20250301.csv +++ b/062970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-120,5,-1.88,82735882125,13359183,50.58,6470,6480,5940,8300,4480,6390,6193.01,1.64,0,19588,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1237,-22.64,12.47,12,67.69,-277.00,503.00,11670,20250108,-46.27,1281,20240314,389.46,11670,-46.27,20250108,4400,42.50,20250102,11670,-46.27,20250108,1502,317.44,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-170,5,-2.66,78612317160,12700242,48.09,6470,6480,5940,8300,4480,6390,6189.80,1.64,0,58640,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1228,-22.45,12.37,12,64.35,-277.00,503.00,11670,20250108,-46.70,1281,20240314,385.56,11670,-46.70,20250108,4400,41.36,20250102,11670,-46.70,20250108,1502,314.11,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-250,5,-3.91,71124332895,11496895,43.53,6470,6480,5940,8300,4480,6390,6186.37,1.64,0,20942,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1212,-22.17,12.21,12,58.25,-277.00,503.00,11670,20250108,-47.39,1281,20240314,379.31,11670,-47.39,20250108,4400,39.55,20250102,11670,-47.39,20250108,1502,308.79,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-270,5,-4.23,68514601170,11071910,41.92,6470,6480,5940,8300,4480,6390,6188.12,1.64,0,-17928,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1208,-22.09,12.17,12,56.10,-277.00,503.00,11670,20250108,-47.56,1281,20240314,377.75,11670,-47.56,20250108,4400,39.09,20250102,11670,-47.56,20250108,1502,307.46,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-300,5,-4.69,66102785875,10678955,40.43,6470,6480,5940,8300,4480,6390,6189.98,1.64,0,-36146,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1202,-21.99,12.11,12,54.11,-277.00,503.00,11670,20250108,-47.81,1281,20240314,375.41,11670,-47.81,20250108,4400,38.41,20250102,11670,-47.81,20250108,1502,305.46,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-250,5,-3.91,63117307250,10190934,38.59,6470,6480,5940,8300,4480,6390,6193.45,1.64,0,-78722,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1212,-22.17,12.21,12,51.63,-277.00,503.00,11670,20250108,-47.39,1281,20240314,379.31,11670,-47.39,20250108,4400,39.55,20250102,11670,-47.39,20250108,1502,308.79,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-180,5,-2.82,54085361650,8725060,33.04,6470,6480,5940,8300,4480,6390,6198.82,1.64,0,-131803,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1226,-22.42,12.35,12,44.21,-277.00,503.00,11670,20250108,-46.79,1281,20240314,384.78,11670,-46.79,20250108,4400,41.14,20250102,11670,-46.79,20250108,1502,313.45,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N +20250314,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-230,5,-3.60,14271182885,2260757,8.56,6470,6480,6150,8300,4480,6390,6312.51,1.64,0,-28745,7190,6790,5990,5590,4790,6990,5790,99,1910,500,3830,10,1,19736818,1216,-22.24,12.25,12,11.45,-277.00,503.00,11670,20250108,-47.22,1281,20240314,380.87,11670,-47.22,20250108,4400,40.00,20250102,11670,-47.22,20250108,1502,310.12,20240314,0.00,N,062970,500,98 억,,324507,N,N,0,N,00,N 20250313,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,1470,1,29.88,161961308870,26402392,1189.39,5250,6390,5190,6390,3445,4920,6134.34,0.36,0,248906,5386,5152,4966,4732,4546,5270,4850,99,1470,500,2950,10,1,19736818,1261,-23.07,12.70,12,133.77,-277.00,503.00,11670,20250108,-45.24,1281,20240314,398.83,11670,-45.24,20250108,4400,45.23,20250102,11670,-45.24,20250108,1502,325.43,20240314,0.00,N,062970,500,98 억,,70217,N,N,0,N,00,N 20250313,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,1450,2,29.47,157315422180,25672882,1156.52,5250,6390,5190,6390,3445,4920,6127.69,0.36,0,292517,5386,5152,4966,4732,4546,5270,4850,99,1470,500,2950,10,1,19736818,1257,-23.00,12.66,12,130.08,-277.00,503.00,11670,20250108,-45.42,1281,20240314,397.27,11670,-45.42,20250108,4400,44.77,20250102,11670,-45.42,20250108,1502,324.10,20240314,0.00,N,062970,500,98 억,,70217,N,N,0,N,00,N 20250313,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,1340,2,27.24,122069566090,20110524,905.95,5250,6390,5190,6390,3445,4920,6069.94,0.36,0,270807,5386,5152,4966,4732,4546,5270,4850,99,1470,500,2950,10,1,19736818,1236,-22.60,12.45,12,101.89,-277.00,503.00,11670,20250108,-46.36,1281,20240314,388.68,11670,-46.36,20250108,4400,42.27,20250102,11670,-46.36,20250108,1502,316.78,20240314,0.00,N,062970,500,98 억,,70217,N,N,0,N,00,N diff --git a/063080/price/prices-20250301.csv b/063080/price/prices-20250301.csv index 0657dfceaf5e..f567a39acef2 100644 --- a/063080/price/prices-20250301.csv +++ b/063080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,300,2,1.28,572494750,24110,116.16,23500,24000,23400,30450,16450,23450,23745.12,4.85,0,9915,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1566,-16.76,0.54,12,0.37,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.57,N,063080,500,32 억,,319887,N,N,58,N,00,N +20250314,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,400,2,1.71,556846950,23453,113.00,23500,24000,23400,30450,16450,23450,23743.10,4.85,0,9761,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1573,-16.83,0.54,12,0.36,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,350,2,1.49,350269400,14785,71.24,23500,23900,23400,30450,16450,23450,23690.86,4.85,0,4344,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1570,-16.80,0.54,12,0.22,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,130558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,350,2,1.49,324562450,13705,66.03,23500,23900,23400,30450,16450,23450,23682.05,4.85,0,3649,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1570,-16.80,0.54,12,0.21,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,120601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,350,2,1.49,236328850,9967,48.02,23500,23900,23400,30450,16450,23450,23711.13,4.85,0,3394,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1570,-16.80,0.54,12,0.15,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,110558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,400,2,1.71,200715750,8470,40.81,23500,23900,23400,30450,16450,23450,23697.26,4.85,0,2251,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1573,-16.83,0.54,12,0.13,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,100600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,300,2,1.28,118976200,5029,24.23,23500,23900,23400,30450,16450,23450,23658.02,4.85,0,1221,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1566,-16.76,0.54,12,0.08,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N +20250314,090602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23700,250,2,1.07,11836750,498,2.40,23500,23900,23500,30450,16450,23450,23768.57,4.85,0,-154,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1563,-16.73,0.54,12,0.01,-1417.00,43842.00,46200,20241205,-48.70,20050,20240911,18.20,37950,-37.55,20250107,22700,4.41,20250311,46200,-48.70,20241205,20050,18.20,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N 20250313,160555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23450,-350,5,-1.47,490718700,20704,100.25,23700,24300,23450,30900,16700,23800,23701.71,4.80,0,-806,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1547,-16.55,0.53,12,0.31,-1417.00,43842.00,46200,20241205,-49.24,20050,20240911,16.96,37950,-38.21,20250107,22700,3.30,20250311,46200,-49.24,20241205,20050,16.96,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N 20250313,150556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23600,-200,5,-0.84,443965650,18717,90.63,23700,24300,23450,30900,16700,23800,23719.92,4.80,0,-57,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1556,-16.65,0.54,12,0.28,-1417.00,43842.00,46200,20241205,-48.92,20050,20240911,17.71,37950,-37.81,20250107,22700,3.96,20250311,46200,-48.92,20241205,20050,17.71,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N 20250313,140556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23650,-150,5,-0.63,422417250,17805,86.21,23700,24300,23450,30900,16700,23800,23724.64,4.80,0,-146,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1560,-16.69,0.54,12,0.27,-1417.00,43842.00,46200,20241205,-48.81,20050,20240911,17.96,37950,-37.68,20250107,22700,4.19,20250311,46200,-48.81,20241205,20050,17.96,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N diff --git a/063160/price/prices-20250301.csv b/063160/price/prices-20250301.csv index 8b8523384e44..34cc588b0568 100644 --- a/063160/price/prices-20250301.csv +++ b/063160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,0,3,0.00,163251760,8163,88.17,19980,20150,19910,25950,14000,19990,19998.99,1.71,0,259,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,10,1,5485962,1097,-4.53,0.89,12,0.15,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,93760,N,N,2,N,00,N +20250314,150603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,110,2,0.55,152571930,7629,82.40,19980,20150,19910,25950,14000,19990,19998.94,1.71,0,474,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1103,-4.56,0.90,12,0.14,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,140559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,60,2,0.30,130390480,6525,70.48,19980,20100,19910,25950,14000,19990,19983.22,1.71,0,1079,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1100,-4.55,0.89,12,0.12,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,130558,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,60,2,0.30,111084030,5562,60.08,19980,20100,19910,25950,14000,19990,19971.96,1.71,0,1145,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1100,-4.55,0.89,12,0.10,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,120601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,60,2,0.30,105570380,5287,57.11,19980,20100,19910,25950,14000,19990,19967.92,1.71,0,1108,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1100,-4.55,0.89,12,0.10,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,110559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,0,3,0.00,72603120,3635,39.26,19980,20100,19910,25950,14000,19990,19973.35,1.71,0,992,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,10,1,5485962,1097,-4.53,0.89,12,0.07,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,100600,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,60,2,0.30,51777490,2593,28.01,19980,20100,19910,25950,14000,19990,19968.18,1.71,0,1153,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1100,-4.55,0.89,12,0.05,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N +20250314,090602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,110,2,0.55,3582420,179,1.93,19980,20100,19910,25950,14000,19990,20013.52,1.71,0,-6,20270,20130,20060,19920,19850,20095,19885,137,5960,2500,13990,50,1,5485962,1103,-4.56,0.90,12,0.00,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,93760,N,N,17,N,00,N 20250313,160555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,185582160,9255,101.80,20050,20200,19990,26050,14050,20050,20052.10,1.68,0,-3107,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.17,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,17,N,00,N 20250313,150556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20000,-50,5,-0.25,140490340,7001,77.01,20050,20200,19990,26050,14050,20050,20067.18,1.68,0,-2670,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,50,1,5485962,1097,-4.54,0.89,12,0.13,-4410.00,22425.00,35700,20240830,-43.98,19710,20241209,1.47,23150,-13.61,20250110,19710,1.47,20250311,35700,-43.98,20240830,19710,1.47,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N 20250313,140556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,95986140,4776,52.54,20050,20200,19990,26050,14050,20050,20097.60,1.68,0,-2112,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.09,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N diff --git a/063170/price/prices-20250301.csv b/063170/price/prices-20250301.csv index b1ad05a55cab..52ad338d1d14 100644 --- a/063170/price/prices-20250301.csv +++ b/063170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,157556580,23466,73.43,6680,6780,6680,8760,4720,6740,6714.25,1.18,0,-696,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.13,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10840,-37.82,20240314,6150,9.59,20240805,3.59,N,063170,500,88 억,,209271,N,N,17,N,00,N +20250314,150603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,139031580,20716,64.82,6680,6780,6680,8760,4720,6740,6711.31,1.18,0,246,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.12,-448.00,6831.00,11900,20240305,-43.45,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10840,-37.92,20240314,6150,9.43,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,140559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,119303850,17781,55.64,6680,6780,6680,8760,4720,6740,6709.63,1.18,0,247,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.10,-448.00,6831.00,11900,20240305,-43.45,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10840,-37.92,20240314,6150,9.43,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,130559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,-20,5,-0.30,90512060,13504,42.26,6680,6780,6680,8760,4720,6740,6702.61,1.18,0,253,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1194,-15.00,0.98,12,0.08,-448.00,6831.00,11900,20240305,-43.53,6150,20240805,9.27,7700,-12.73,20250226,6510,3.23,20250311,10840,-38.01,20240314,6150,9.27,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,120602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,-20,5,-0.30,80969260,12082,37.81,6680,6780,6680,8760,4720,6740,6701.64,1.18,0,797,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1194,-15.00,0.98,12,0.07,-448.00,6831.00,11900,20240305,-43.53,6150,20240805,9.27,7700,-12.73,20250226,6510,3.23,20250311,10840,-38.01,20240314,6150,9.27,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,110559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6700,-40,5,-0.59,65512240,9774,30.58,6680,6780,6680,8760,4720,6740,6702.71,1.18,0,-220,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1191,-14.96,0.98,12,0.05,-448.00,6831.00,11900,20240305,-43.70,6150,20240805,8.94,7700,-12.99,20250226,6510,2.92,20250311,10840,-38.19,20240314,6150,8.94,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,100600,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6700,-40,5,-0.59,31517555,4701,14.71,6680,6780,6680,8760,4720,6740,6704.44,1.18,0,817,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1191,-14.96,0.98,12,0.03,-448.00,6831.00,11900,20240305,-43.70,6150,20240805,8.94,7700,-12.99,20250226,6510,2.92,20250311,10840,-38.19,20240314,6150,8.94,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N +20250314,090602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6700,-40,5,-0.59,1425610,213,0.67,6680,6780,6680,8760,4720,6740,6693.00,1.18,0,-3,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1191,-14.96,0.98,12,0.00,-448.00,6831.00,11900,20240305,-43.70,6150,20240805,8.94,7700,-12.99,20250226,6510,2.92,20250311,10840,-38.19,20240314,6150,8.94,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N 20250313,160556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,-20,5,-0.30,213850710,31729,114.08,6720,6830,6670,8780,4740,6760,6739.91,1.21,0,-9838,6900,6830,6750,6680,6600,6865,6715,89,2020,500,4730,10,1,17774267,1198,-15.04,0.99,12,0.18,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10930,-38.33,20240313,6150,9.59,20240805,3.58,N,063170,500,88 억,,214909,N,N,15,N,00,N 20250313,150556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,-10,5,-0.15,201312760,29865,107.37,6720,6830,6670,8780,4740,6760,6740.76,1.21,0,-9325,6900,6830,6750,6680,6600,6865,6715,89,2020,500,4730,10,1,17774267,1200,-15.07,0.99,12,0.17,-448.00,6831.00,11900,20240305,-43.28,6150,20240805,9.76,7700,-12.34,20250226,6510,3.69,20250311,10930,-38.24,20240313,6150,9.76,20240805,3.58,N,063170,500,88 억,,214909,N,N,8,N,00,N 20250313,140556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,-20,5,-0.30,121957690,18026,64.81,6720,6830,6720,8780,4740,6760,6765.65,1.21,0,-7274,6900,6830,6750,6680,6600,6865,6715,89,2020,500,4730,10,1,17774267,1198,-15.04,0.99,12,0.10,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10930,-38.33,20240313,6150,9.59,20240805,3.58,N,063170,500,88 억,,214909,N,N,8,N,00,N diff --git a/063440/price/prices-20250301.csv b/063440/price/prices-20250301.csv index 056750296599..de3d9e10ab48 100644 --- a/063440/price/prices-20250301.csv +++ b/063440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160600,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1331,6,2,0.45,115722513,88046,79.54,1304,1334,1300,1722,928,1325,1314.34,0.36,0,16445,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.92,1.07,12,0.19,103.00,1239.00,2035,20240327,-34.59,1194,20240805,11.47,1496,-11.03,20250220,1212,9.82,20250203,2035,-34.59,20240327,1194,11.47,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,150603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1331,6,2,0.45,115080169,87563,79.11,1304,1334,1300,1722,928,1325,1314.26,0.36,0,16616,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.92,1.07,12,0.19,103.00,1239.00,2035,20240327,-34.59,1194,20240805,11.47,1496,-11.03,20250220,1212,9.82,20250203,2035,-34.59,20240327,1194,11.47,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,140559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,7,2,0.53,100810268,76796,69.38,1304,1334,1300,1722,928,1325,1312.70,0.36,0,10787,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.93,1.08,12,0.17,103.00,1239.00,2035,20240327,-34.55,1194,20240805,11.56,1496,-10.96,20250220,1212,9.90,20250203,2035,-34.55,20240327,1194,11.56,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,130559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1327,2,2,0.15,95918746,73113,66.05,1304,1334,1300,1722,928,1325,1311.92,0.36,0,8642,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,611,12.88,1.07,12,0.16,103.00,1239.00,2035,20240327,-34.79,1194,20240805,11.14,1496,-11.30,20250220,1212,9.49,20250203,2035,-34.79,20240327,1194,11.14,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,120602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1328,3,2,0.23,89979336,68627,62.00,1304,1334,1300,1722,928,1325,1311.14,0.36,0,7108,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,611,12.89,1.07,12,0.15,103.00,1239.00,2035,20240327,-34.74,1194,20240805,11.22,1496,-11.23,20250220,1212,9.57,20250203,2035,-34.74,20240327,1194,11.22,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,110559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,1,2,0.08,79179209,60498,54.65,1304,1330,1300,1722,928,1325,1308.79,0.36,0,10628,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,610,12.87,1.07,12,0.13,103.00,1239.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,100601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1318,-7,5,-0.53,62288644,47710,43.10,1304,1319,1300,1722,928,1325,1305.57,0.36,0,9989,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,607,12.80,1.06,12,0.10,103.00,1239.00,2035,20240327,-35.23,1194,20240805,10.39,1496,-11.90,20250220,1212,8.75,20250203,2035,-35.23,20240327,1194,10.39,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N +20250314,090602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1318,-7,5,-0.53,3285379,2514,2.27,1304,1319,1304,1722,928,1325,1306.83,0.36,0,528,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,607,12.80,1.06,12,0.01,103.00,1239.00,2035,20240327,-35.23,1194,20240805,10.39,1496,-11.90,20250220,1212,8.75,20250203,2035,-35.23,20240327,1194,10.39,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N 20250313,160556,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1325,-10,5,-0.75,144927669,109812,296.14,1335,1344,1306,1735,935,1335,1319.78,0.35,0,-38296,1350,1342,1332,1324,1314,1337,1319,234,400,500,960,1,1,46029154,610,12.86,1.07,12,0.24,103.00,1239.00,2035,20240327,-34.89,1194,20240805,10.97,1496,-11.43,20250220,1212,9.32,20250203,2035,-34.89,20240327,1194,10.97,20240805,2.58,N,063440,500,233 억,,159156,N,N,0,N,00,N 20250313,150557,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1315,-20,5,-1.50,118647903,89732,241.99,1335,1344,1311,1735,935,1335,1322.25,0.35,0,-33793,1350,1342,1332,1324,1314,1337,1319,234,400,500,960,1,1,46029154,605,12.77,1.06,12,0.19,103.00,1239.00,2035,20240327,-35.38,1194,20240805,10.13,1496,-12.10,20250220,1212,8.50,20250203,2035,-35.38,20240327,1194,10.13,20240805,2.58,N,063440,500,233 억,,159156,N,N,0,N,00,N 20250313,140557,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1318,-17,5,-1.27,115437928,87290,235.40,1335,1344,1311,1735,935,1335,1322.46,0.35,0,-32661,1350,1342,1332,1324,1314,1337,1319,234,400,500,960,1,1,46029154,607,12.80,1.06,12,0.19,103.00,1239.00,2035,20240327,-35.23,1194,20240805,10.39,1496,-11.90,20250220,1212,8.75,20250203,2035,-35.23,20240327,1194,10.39,20240805,2.58,N,063440,500,233 억,,159156,N,N,0,N,00,N diff --git a/063570/price/prices-20250301.csv b/063570/price/prices-20250301.csv index d1431b96306b..300234cdbf1d 100644 --- a/063570/price/prices-20250301.csv +++ b/063570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-10,5,-0.19,175694040,33883,130.19,5200,5220,5140,6760,3640,5200,5185.31,1.04,0,-1142,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1772,12.42,0.81,12,0.10,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6400,-18.91,20240314,4320,20.14,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,150604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-30,5,-0.58,173695480,33498,128.71,5200,5220,5140,6760,3640,5200,5185.25,1.04,0,-993,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1765,12.37,0.81,12,0.10,418.00,6369.00,6400,20240314,-19.22,4320,20241209,19.68,5360,-3.54,20250304,4600,12.39,20250102,6400,-19.22,20240314,4320,19.68,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,140600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-10,5,-0.19,133808610,25806,99.15,5200,5220,5140,6760,3640,5200,5185.17,1.04,0,-645,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1772,12.42,0.81,12,0.08,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6400,-18.91,20240314,4320,20.14,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,130559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-10,5,-0.19,73799680,14204,54.58,5200,5220,5180,6760,3640,5200,5195.70,1.04,0,568,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1772,12.42,0.81,12,0.04,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6400,-18.91,20240314,4320,20.14,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,120602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,0,3,0.00,68577390,13199,50.71,5200,5220,5180,6760,3640,5200,5195.65,1.04,0,941,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1776,12.44,0.82,12,0.04,418.00,6369.00,6400,20240314,-18.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,110600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,0,3,0.00,58444660,11250,43.23,5200,5220,5180,6760,3640,5200,5195.08,1.04,0,948,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1776,12.44,0.82,12,0.03,418.00,6369.00,6400,20240314,-18.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,100601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,10,2,0.19,47990140,9237,35.49,5200,5220,5180,6760,3640,5200,5195.42,1.04,0,1240,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1779,12.46,0.82,12,0.03,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N +20250314,090603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,10,2,0.19,16986010,3264,12.54,5200,5210,5200,6760,3640,5200,5204.05,1.04,0,2835,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1779,12.46,0.82,12,0.01,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N 20250313,160556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-50,5,-0.95,128712470,24758,48.56,5250,5250,5160,6820,3680,5250,5198.82,1.01,0,-640,5450,5350,5260,5160,5070,5345,5155,171,1570,500,3880,10,1,34147728,1776,12.44,0.82,12,0.07,418.00,6369.00,6400,20240314,-18.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.46,N,063570,500,170 억,,344621,N,N,0,N,00,N 20250313,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-40,5,-0.76,120828490,23240,45.59,5250,5250,5160,6820,3680,5250,5199.16,1.01,0,-262,5450,5350,5260,5160,5070,5345,5155,171,1570,500,3880,10,1,34147728,1779,12.46,0.82,12,0.07,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.46,N,063570,500,170 억,,344621,N,N,0,N,00,N 20250313,140557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-40,5,-0.76,92985985,17899,35.11,5250,5250,5160,6820,3680,5250,5195.04,1.01,0,2664,5450,5350,5260,5160,5070,5345,5155,171,1570,500,3880,10,1,34147728,1779,12.46,0.82,12,0.05,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.46,N,063570,500,170 억,,344621,N,N,0,N,00,N diff --git a/063760/price/prices-20250301.csv b/063760/price/prices-20250301.csv index 1ed264f80da6..42501af1ae73 100644 --- a/063760/price/prices-20250301.csv +++ b/063760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1986,-39,5,-1.93,29175464,14532,82.19,2010,2045,1985,2630,1420,2025,2007.67,0.45,0,130,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,1,1,9325130,185,32.56,0.26,12,0.16,61.00,7742.00,3785,20240322,-47.53,1868,20241209,6.32,2375,-16.38,20250109,1985,0.05,20250314,3785,-47.53,20240322,1868,6.32,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1989,-36,5,-1.78,26970808,13422,75.91,2010,2045,1985,2630,1420,2025,2009.45,0.45,0,1010,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,1,1,9325130,185,32.61,0.26,12,0.14,61.00,7742.00,3785,20240322,-47.45,1868,20241209,6.48,2375,-16.25,20250109,1985,0.20,20250314,3785,-47.45,20240322,1868,6.48,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,-10,5,-0.49,16679251,8275,46.80,2010,2045,1995,2630,1420,2025,2015.62,0.45,0,383,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,188,33.03,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.76,1868,20241209,7.87,2375,-15.16,20250109,1995,1.00,20250314,3785,-46.76,20240322,1868,7.87,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,-10,5,-0.49,16596836,8234,46.57,2010,2045,1995,2630,1420,2025,2015.65,0.45,0,383,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,188,33.03,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.76,1868,20241209,7.87,2375,-15.16,20250109,1995,1.00,20250314,3785,-46.76,20240322,1868,7.87,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-15,5,-0.74,16443716,8158,46.14,2010,2045,1995,2630,1420,2025,2015.66,0.45,0,387,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,187,32.95,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1995,0.75,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,5,2,0.25,10946785,5418,30.64,2010,2045,2000,2630,1420,2025,2020.45,0.45,0,-60,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,189,33.28,0.26,12,0.06,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2000,1.50,20250314,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,5,2,0.25,10946785,5418,30.64,2010,2045,2000,2630,1420,2025,2020.45,0.45,0,-60,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,189,33.28,0.26,12,0.06,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2000,1.50,20250314,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N +20250314,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2045,20,2,0.99,1509050,747,4.22,2010,2045,2010,2630,1420,2025,2020.15,0.45,0,-59,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,191,33.52,0.26,12,0.01,61.00,7742.00,3785,20240322,-45.97,1868,20241209,9.48,2375,-13.89,20250109,2000,2.25,20250313,3785,-45.97,20240322,1868,9.48,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N 20250313,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-15,5,-0.74,35842035,17681,463.95,2040,2100,2000,2650,1430,2040,2027.15,0.38,0,-76,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,189,33.20,0.26,12,0.19,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,2000,1.25,20250313,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N 20250313,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,-10,5,-0.49,35511960,17518,459.67,2040,2100,2000,2650,1430,2040,2027.17,0.38,0,-76,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,189,33.28,0.26,12,0.19,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2000,1.50,20250313,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N 20250313,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,-5,5,-0.25,34567060,17050,447.39,2040,2100,2000,2650,1430,2040,2027.39,0.38,0,-78,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,190,33.36,0.26,12,0.18,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2000,1.75,20250313,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N diff --git a/064090/price/prices-20250301.csv b/064090/price/prices-20250301.csv index 015e2ed88a99..06bd729a7099 100644 --- a/064090/price/prices-20250301.csv +++ b/064090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,85,2,3.29,412666075,161597,81.58,2590,2665,2460,3350,1810,2580,2553.67,0.66,0,1340,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1326,-10.17,2.24,12,0.32,-262.00,1188.00,7630,20240704,-65.07,1700,20250304,56.76,3100,-14.03,20250310,1700,56.76,20250304,7630,-65.07,20240704,1700,56.76,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-15,5,-0.58,345544105,135835,68.58,2590,2630,2460,3350,1810,2580,2543.85,0.66,0,7428,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1276,-9.79,2.16,12,0.27,-262.00,1188.00,7630,20240704,-66.38,1700,20250304,50.88,3100,-17.26,20250310,1700,50.88,20250304,7630,-66.38,20240704,1700,50.88,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,319095232,125536,63.38,2590,2630,2460,3350,1810,2580,2541.86,0.66,0,4433,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1288,-9.89,2.18,12,0.25,-262.00,1188.00,7630,20240704,-66.06,1700,20250304,52.35,3100,-16.45,20250310,1700,52.35,20250304,7630,-66.06,20240704,1700,52.35,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-25,5,-0.97,278592167,109782,55.42,2590,2630,2460,3350,1810,2580,2537.69,0.66,0,4462,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1271,-9.75,2.15,12,0.22,-262.00,1188.00,7630,20240704,-66.51,1700,20250304,50.29,3100,-17.58,20250310,1700,50.29,20250304,7630,-66.51,20240704,1700,50.29,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,264982103,104441,52.73,2590,2630,2460,3350,1810,2580,2537.15,0.66,0,8593,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1263,-9.69,2.14,12,0.21,-262.00,1188.00,7630,20240704,-66.71,1700,20250304,49.41,3100,-18.06,20250310,1700,49.41,20250304,7630,-66.71,20240704,1700,49.41,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-50,5,-1.94,254693493,100392,50.68,2590,2630,2460,3350,1810,2580,2536.99,0.66,0,7481,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1258,-9.66,2.13,12,0.20,-262.00,1188.00,7630,20240704,-66.84,1700,20250304,48.82,3100,-18.39,20250310,1700,48.82,20250304,7630,-66.84,20240704,1700,48.82,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-50,5,-1.94,114111503,44445,22.44,2590,2630,2520,3350,1810,2580,2567.48,0.66,0,-6442,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1258,-9.66,2.13,12,0.09,-262.00,1188.00,7630,20240704,-66.84,1700,20250304,48.82,3100,-18.39,20250310,1700,48.82,20250304,7630,-66.84,20240704,1700,48.82,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N +20250314,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,30,2,1.16,16070460,6205,3.13,2590,2610,2565,3350,1810,2580,2589.92,0.66,0,2078,2800,2690,2595,2485,2390,2642,2437,249,770,500,1590,5,1,49742745,1298,-9.96,2.20,12,0.01,-262.00,1188.00,7630,20240704,-65.79,1700,20250304,53.53,3100,-15.81,20250310,1700,53.53,20250304,7630,-65.79,20240704,1700,53.53,20250304,0.42,N,064090,500,248 억,,326818,N,N,0,N,00,N 20250313,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-35,5,-1.34,516164608,197840,39.92,2615,2705,2500,3395,1835,2615,2609.00,0.64,0,3198,2915,2765,2685,2535,2455,2725,2495,249,780,500,1620,5,1,49742745,1283,-9.85,2.17,12,0.40,-262.00,1188.00,7630,20240704,-66.19,1700,20250304,51.76,3100,-16.77,20250310,1700,51.76,20250304,7630,-66.19,20240704,1700,51.76,20250304,0.34,N,064090,500,248 억,,320820,N,N,0,N,00,N 20250313,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-10,5,-0.38,464347095,177763,35.87,2615,2705,2500,3395,1835,2615,2612.17,0.64,0,-869,2915,2765,2685,2535,2455,2725,2495,249,780,500,1620,5,1,49742745,1296,-9.94,2.19,12,0.36,-262.00,1188.00,7630,20240704,-65.86,1700,20250304,53.24,3100,-15.97,20250310,1700,53.24,20250304,7630,-65.86,20240704,1700,53.24,20250304,0.34,N,064090,500,248 억,,320820,N,N,0,N,00,N 20250313,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2547,-68,5,-2.60,316119312,120325,24.28,2615,2705,2500,3395,1835,2615,2627.21,0.64,0,-17932,2915,2765,2685,2535,2455,2725,2495,249,780,500,1620,5,1,49742745,1267,-9.72,2.14,12,0.24,-262.00,1188.00,7630,20240704,-66.62,1700,20250304,49.82,3100,-17.84,20250310,1700,49.82,20250304,7630,-66.62,20240704,1700,49.82,20250304,0.34,N,064090,500,248 억,,320820,N,N,0,N,00,N diff --git a/064240/price/prices-20250301.csv b/064240/price/prices-20250301.csv index d1d478df7649..50bfb4863ac8 100644 --- a/064240/price/prices-20250301.csv +++ b/064240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1950,61,2,3.23,143669912,74347,110.74,1881,1968,1881,2455,1323,1889,1932.42,0.73,0,17723,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,683,-6.87,0.79,12,0.21,-284.00,2466.00,3700,20240717,-47.30,1700,20250219,14.71,2330,-16.31,20250106,1700,14.71,20250219,3700,-47.30,20240717,1700,14.71,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1951,62,2,3.28,130564655,67641,100.75,1881,1968,1881,2455,1323,1889,1930.26,0.73,0,15891,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,684,-6.87,0.79,12,0.19,-284.00,2466.00,3700,20240717,-47.27,1700,20250219,14.76,2330,-16.27,20250106,1700,14.76,20250219,3700,-47.27,20240717,1700,14.76,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1933,44,2,2.33,95170745,49432,73.63,1881,1968,1881,2455,1323,1889,1925.29,0.73,0,5650,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,677,-6.81,0.78,12,0.14,-284.00,2466.00,3700,20240717,-47.76,1700,20250219,13.71,2330,-17.04,20250106,1700,13.71,20250219,3700,-47.76,20240717,1700,13.71,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1947,58,2,3.07,89983693,46752,69.64,1881,1968,1881,2455,1323,1889,1924.70,0.73,0,6745,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,682,-6.86,0.79,12,0.13,-284.00,2466.00,3700,20240717,-47.38,1700,20250219,14.53,2330,-16.44,20250106,1700,14.53,20250219,3700,-47.38,20240717,1700,14.53,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1960,71,2,3.76,82976310,43151,64.27,1881,1968,1881,2455,1323,1889,1922.93,0.73,0,10149,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,687,-6.90,0.79,12,0.12,-284.00,2466.00,3700,20240717,-47.03,1700,20250219,15.29,2330,-15.88,20250106,1700,15.29,20250219,3700,-47.03,20240717,1700,15.29,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1942,53,2,2.81,54968824,28822,42.93,1881,1946,1881,2455,1323,1889,1907.18,0.73,0,7976,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,680,-6.84,0.79,12,0.08,-284.00,2466.00,3700,20240717,-47.51,1700,20250219,14.24,2330,-16.65,20250106,1700,14.24,20250219,3700,-47.51,20240717,1700,14.24,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-6,5,-0.32,6988573,3697,5.51,1881,1929,1881,2455,1323,1889,1890.34,0.73,0,-734,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,660,-6.63,0.76,12,0.01,-284.00,2466.00,3700,20240717,-49.11,1700,20250219,10.76,2330,-19.18,20250106,1700,10.76,20250219,3700,-49.11,20240717,1700,10.76,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N +20250314,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1929,40,2,2.12,763734,406,0.60,1881,1929,1881,2455,1323,1889,1881.12,0.73,0,-59,1978,1933,1904,1859,1830,1956,1882,178,566,500,1320,1,1,35038012,676,-6.79,0.78,12,0.00,-284.00,2466.00,3700,20240717,-47.86,1700,20250219,13.47,2330,-17.21,20250106,1700,13.47,20250219,3700,-47.86,20240717,1700,13.47,20250219,0.26,N,064240,500,177 억,,254076,N,N,0,N,00,N 20250313,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1889,-5,5,-0.26,126873249,66871,91.49,1879,1949,1875,2460,1326,1894,1897.28,0.63,0,14074,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,662,-6.65,0.77,12,0.19,-284.00,2466.00,3700,20240717,-48.95,1700,20250219,11.12,2330,-18.93,20250106,1700,11.12,20250219,3700,-48.95,20240717,1700,11.12,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N 20250313,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,9,2,0.48,115766637,61023,83.49,1879,1949,1875,2460,1326,1894,1897.10,0.63,0,12830,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,667,-6.70,0.77,12,0.17,-284.00,2466.00,3700,20240717,-48.57,1700,20250219,11.94,2330,-18.33,20250106,1700,11.94,20250219,3700,-48.57,20240717,1700,11.94,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N 20250313,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,27,2,1.43,101194535,53388,73.04,1879,1949,1875,2460,1326,1894,1895.45,0.63,0,14286,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,673,-6.76,0.78,12,0.15,-284.00,2466.00,3700,20240717,-48.08,1700,20250219,13.00,2330,-17.55,20250106,1700,13.00,20250219,3700,-48.08,20240717,1700,13.00,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N diff --git a/064260/price/prices-20250301.csv b/064260/price/prices-20250301.csv index 683e078d9822..1dd36853d783 100644 --- a/064260/price/prices-20250301.csv +++ b/064260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160601,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2890,-20,5,-0.69,344057085,118222,72.45,2895,2930,2880,3780,2040,2910,2910.27,5.09,0,9992,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,1993,-7.15,0.66,12,0.17,-404.00,4375.00,4820,20240610,-40.04,2555,20241209,13.11,3590,-19.50,20250123,2825,2.30,20250311,4820,-40.04,20240610,2555,13.11,20241209,4.17,N,064260,500,344 억,,3512120,N,N,317,N,00,N +20250314,150605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2915,5,2,0.17,240166342,82349,50.47,2895,2930,2895,3780,2040,2910,2916.45,5.09,0,13186,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2010,-7.22,0.67,12,0.12,-404.00,4375.00,4820,20240610,-39.52,2555,20241209,14.09,3590,-18.80,20250123,2825,3.19,20250311,4820,-39.52,20240610,2555,14.09,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,140601,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2920,10,2,0.34,195429938,66987,41.05,2895,2930,2895,3780,2040,2910,2917.43,5.09,0,15448,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2013,-7.23,0.67,12,0.10,-404.00,4375.00,4820,20240610,-39.42,2555,20241209,14.29,3590,-18.66,20250123,2825,3.36,20250311,4820,-39.42,20240610,2555,14.29,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,130601,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2925,15,2,0.52,186409832,63897,39.16,2895,2930,2895,3780,2040,2910,2917.35,5.09,0,15412,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2017,-7.24,0.67,12,0.09,-404.00,4375.00,4820,20240610,-39.32,2555,20241209,14.48,3590,-18.52,20250123,2825,3.54,20250311,4820,-39.32,20240610,2555,14.48,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,120603,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2925,15,2,0.52,168274407,57702,35.36,2895,2930,2895,3780,2040,2910,2916.27,5.09,0,15525,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2017,-7.24,0.67,12,0.08,-404.00,4375.00,4820,20240610,-39.32,2555,20241209,14.48,3590,-18.52,20250123,2825,3.54,20250311,4820,-39.32,20240610,2555,14.48,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,110601,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2920,10,2,0.34,99671965,34196,20.96,2895,2930,2895,3780,2040,2910,2914.73,5.09,0,4084,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2013,-7.23,0.67,12,0.05,-404.00,4375.00,4820,20240610,-39.42,2555,20241209,14.29,3590,-18.66,20250123,2825,3.36,20250311,4820,-39.42,20240610,2555,14.29,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,100602,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2925,15,2,0.52,79558680,27297,16.73,2895,2930,2895,3780,2040,2910,2914.56,5.09,0,6110,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2017,-7.24,0.67,12,0.04,-404.00,4375.00,4820,20240610,-39.32,2555,20241209,14.48,3590,-18.52,20250123,2825,3.54,20250311,4820,-39.32,20240610,2555,14.48,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N +20250314,090604,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2905,-5,5,-0.17,11902730,4097,2.51,2895,2930,2895,3780,2040,2910,2905.23,5.09,0,1312,2983,2946,2923,2886,2863,2935,2875,345,870,500,2150,5,1,68949040,2003,-7.19,0.66,12,0.01,-404.00,4375.00,4820,20240610,-39.73,2555,20241209,13.70,3590,-19.08,20250123,2825,2.83,20250311,4820,-39.73,20240610,2555,13.70,20241209,4.17,N,064260,500,344 억,,3512120,N,N,51,N,00,N 20250313,160558,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2910,-15,5,-0.51,468197825,160004,92.38,2930,2960,2900,3800,2050,2925,2926.20,5.13,0,-29733,2988,2956,2923,2891,2858,2972,2907,345,875,500,2160,5,1,68949040,2006,-7.20,0.67,12,0.23,-404.00,4375.00,4820,20240610,-39.63,2555,20241209,13.89,3590,-18.94,20250123,2825,3.01,20250311,4820,-39.63,20240610,2555,13.89,20241209,4.19,N,064260,500,344 억,,3539668,N,N,51,N,00,N 20250313,150558,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2920,-5,5,-0.17,414943050,141708,81.82,2930,2960,2900,3800,2050,2925,2928.17,5.13,0,-26885,2988,2956,2923,2891,2858,2972,2907,345,875,500,2160,5,1,68949040,2013,-7.23,0.67,12,0.21,-404.00,4375.00,4820,20240610,-39.42,2555,20241209,14.29,3590,-18.66,20250123,2825,3.36,20250311,4820,-39.42,20240610,2555,14.29,20241209,4.19,N,064260,500,344 억,,3539668,N,N,60,N,00,N 20250313,140558,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2930,5,2,0.17,366760061,125202,72.29,2930,2960,2900,3800,2050,2925,2929.36,5.13,0,-23663,2988,2956,2923,2891,2858,2972,2907,345,875,500,2160,5,1,68949040,2020,-7.25,0.67,12,0.18,-404.00,4375.00,4820,20240610,-39.21,2555,20241209,14.68,3590,-18.38,20250123,2825,3.72,20250311,4820,-39.21,20240610,2555,14.68,20241209,4.19,N,064260,500,344 억,,3539668,N,N,60,N,00,N diff --git a/064290/price/prices-20250301.csv b/064290/price/prices-20250301.csv index 154251f095d0..ca411b02220e 100644 --- a/064290/price/prices-20250301.csv +++ b/064290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11550,310,2,2.76,3306179300,286924,67.63,11500,11730,11350,14610,7870,11240,11524.30,0.00,0,37818,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1486,-13.68,2.50,12,2.23,-844.00,4623.00,40900,20240307,-71.76,8350,20241209,38.32,17110,-32.50,20250219,9790,17.98,20250102,38700,-70.16,20240401,8350,38.32,20241209,3.02,N,064290,500,64 억,,0,N,N,1,N,00,N +20250314,150605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11500,260,2,2.31,3259346030,282870,66.68,11500,11730,11350,14610,7870,11240,11523.92,0.00,0,38779,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1479,-13.63,2.49,12,2.20,-844.00,4623.00,40900,20240307,-71.88,8350,20241209,37.72,17110,-32.79,20250219,9790,17.47,20250102,38700,-70.28,20240401,8350,37.72,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,140601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11570,330,2,2.94,3067357025,266207,62.75,11500,11730,11350,14610,7870,11240,11524.04,0.00,0,33467,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1488,-13.71,2.50,12,2.07,-844.00,4623.00,40900,20240307,-71.71,8350,20241209,38.56,17110,-32.38,20250219,9790,18.18,20250102,38700,-70.10,20240401,8350,38.56,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,130601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11550,310,2,2.76,1472146285,127332,30.01,11500,11730,11350,14610,7870,11240,11565.30,0.00,0,20942,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1486,-13.68,2.50,12,0.99,-844.00,4623.00,40900,20240307,-71.76,8350,20241209,38.32,17110,-32.50,20250219,9790,17.98,20250102,38700,-70.16,20240401,8350,38.32,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,120604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11570,330,2,2.94,1347952065,116591,27.48,11500,11730,11350,14610,7870,11240,11565.54,0.00,0,25537,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1488,-13.71,2.50,12,0.91,-844.00,4623.00,40900,20240307,-71.71,8350,20241209,38.56,17110,-32.38,20250219,9790,18.18,20250102,38700,-70.10,20240401,8350,38.56,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,110601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,360,2,3.20,1129526505,97782,23.05,11500,11730,11350,14610,7870,11240,11556.31,0.00,0,18232,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1492,-13.74,2.51,12,0.76,-844.00,4623.00,40900,20240307,-71.64,8350,20241209,38.92,17110,-32.20,20250219,9790,18.49,20250102,38700,-70.03,20240401,8350,38.92,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,100602,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,360,2,3.20,973635970,84244,19.86,11500,11730,11350,14610,7870,11240,11563.06,0.00,0,16540,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1492,-13.74,2.51,12,0.65,-844.00,4623.00,40900,20240307,-71.64,8350,20241209,38.92,17110,-32.20,20250219,9790,18.49,20250102,38700,-70.03,20240401,8350,38.92,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N +20250314,090604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11520,280,2,2.49,221026960,19240,4.54,11500,11610,11350,14610,7870,11240,11508.76,0.00,0,-1180,13246,12242,11706,10702,10166,11975,10435,64,3370,500,7860,10,1,12863962,1482,-13.65,2.49,12,0.15,-844.00,4623.00,40900,20240307,-71.83,8350,20241209,37.96,17110,-32.67,20250219,9790,17.67,20250102,38700,-70.23,20240401,8350,37.96,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N 20250313,160558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11240,-230,5,-2.01,5016347430,423343,47.99,12340,12710,11170,14910,8030,11470,11849.58,0.00,0,-26426,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1446,-13.32,2.43,12,3.29,-844.00,4623.00,40900,20240307,-72.52,8350,20241209,34.61,17110,-34.31,20250219,9790,14.81,20250102,38900,-71.11,20240313,8350,34.61,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N 20250313,150558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11180,-290,5,-2.53,4821993310,406014,46.03,12340,12710,11180,14910,8030,11470,11876.42,0.00,0,-31096,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1438,-13.25,2.42,12,3.16,-844.00,4623.00,40900,20240307,-72.67,8350,20241209,33.89,17110,-34.66,20250219,9790,14.20,20250102,38900,-71.26,20240313,8350,33.89,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N 20250313,140558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11280,-190,5,-1.66,4692329380,394475,44.72,12340,12710,11190,14910,8030,11470,11895.12,0.00,0,-29112,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1451,-13.36,2.44,12,3.07,-844.00,4623.00,40900,20240307,-72.42,8350,20241209,35.09,17110,-34.07,20250219,9790,15.22,20250102,38900,-71.00,20240313,8350,35.09,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250301.csv b/064350/price/prices-20250301.csv index a5b84ba65676..8a7219d56b66 100644 --- a/064350/price/prices-20250301.csv +++ b/064350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160602,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,101600,-2400,5,-2.31,186650723500,1830450,38.25,102400,103900,99500,135200,72800,104000,101965.24,31.80,0,-351782,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,110889,27.25,5.42,12,1.68,3728.00,18737.00,104800,20250313,-3.05,29900,20240312,239.80,104800,-3.05,20250313,49750,104.22,20250102,104800,-3.05,20250313,29900,239.80,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,3559,N,00,N +20250314,150605,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,101600,-2400,5,-2.31,177395787000,1739437,36.35,102400,103900,99500,135200,72800,104000,101979.22,31.80,0,-335340,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,110889,27.25,5.42,12,1.59,3728.00,18737.00,104800,20250313,-3.05,29900,20240312,239.80,104800,-3.05,20250313,49750,104.22,20250102,104800,-3.05,20250313,29900,239.80,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,140601,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,102700,-1300,5,-1.25,154626207550,1515888,31.68,102400,103900,99500,135200,72800,104000,101997.60,31.80,0,-312437,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,112089,27.55,5.48,12,1.39,3728.00,18737.00,104800,20250313,-2.00,29900,20240312,243.48,104800,-2.00,20250313,49750,106.43,20250102,104800,-2.00,20250313,29900,243.48,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,130601,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,102500,-1500,5,-1.44,139464506600,1367919,28.59,102400,103900,99500,135200,72800,104000,101946.82,31.80,0,-261397,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,111871,27.49,5.47,12,1.25,3728.00,18737.00,104800,20250313,-2.19,29900,20240312,242.81,104800,-2.19,20250313,49750,106.03,20250102,104800,-2.19,20250313,29900,242.81,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,120604,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,103300,-700,5,-0.67,127509641650,1251484,26.15,102400,103900,99500,135200,72800,104000,101878.90,31.80,0,-243206,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,112744,27.71,5.51,12,1.15,3728.00,18737.00,104800,20250313,-1.43,29900,20240312,245.48,104800,-1.43,20250313,49750,107.64,20250102,104800,-1.43,20250313,29900,245.48,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,110601,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,103000,-1000,5,-0.96,115160479400,1132072,23.66,102400,103800,99500,135200,72800,104000,101716.06,31.80,0,-233506,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,112417,27.63,5.50,12,1.04,3728.00,18737.00,104800,20250313,-1.72,29900,20240312,244.48,104800,-1.72,20250313,49750,107.04,20250102,104800,-1.72,20250313,29900,244.48,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,100602,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,101100,-2900,5,-2.79,88527755450,872806,18.24,102400,103100,99500,135200,72800,104000,101415.19,31.80,0,-228741,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,110343,27.12,5.40,12,0.80,3728.00,18737.00,104800,20250313,-3.53,29900,20240312,238.13,104800,-3.53,20250313,49750,103.22,20250102,104800,-3.53,20250313,29900,238.13,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N +20250314,090604,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,100900,-3100,5,-2.98,32099253900,318567,6.66,102400,102400,99500,135200,72800,104000,100713.61,31.80,0,-120478,110066,107032,101766,98732,93466,108550,100250,5457,31200,5000,74880,100,1,109142293,110125,27.07,5.39,12,0.29,3728.00,18737.00,104800,20250313,-3.72,29900,20240312,237.46,104800,-3.72,20250313,49750,102.81,20250102,104800,-3.72,20250313,29900,237.46,20240314,1.02,N,064350,5000,5457 억,,34707172,N,N,21142,N,00,N 20250313,160558,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,104000,9700,2,10.29,488453642350,4765226,91.95,96700,104800,96500,122500,66100,94300,102502.17,31.19,0,629141,106433,100366,96433,90366,86433,98400,88400,5457,28200,5000,67890,100,1,109142293,113508,27.90,5.55,12,4.37,3728.00,18737.00,104800,20250313,-0.76,29900,20240312,247.83,104800,-0.76,20250313,49750,109.05,20250102,104800,-0.76,20250313,29900,247.83,20240313,1.03,N,064350,5000,5457 억,,34041031,N,N,21107,N,00,N 20250313,150559,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,103600,9300,2,9.86,447875299200,4374767,84.42,96700,104800,96500,122500,66100,94300,102376.95,31.19,0,625927,106433,100366,96433,90366,86433,98400,88400,5457,28200,5000,67890,100,1,109142293,113071,27.79,5.53,12,4.01,3728.00,18737.00,104800,20250313,-1.15,29900,20240312,246.49,104800,-1.15,20250313,49750,108.24,20250102,104800,-1.15,20250313,29900,246.49,20240313,1.03,N,064350,5000,5457 억,,34041031,N,N,5413,N,00,N 20250313,140559,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,103200,8900,2,9.44,396564847750,3880547,74.88,96700,104300,96500,122500,66100,94300,102193.03,31.19,0,592899,106433,100366,96433,90366,86433,98400,88400,5457,28200,5000,67890,100,1,109142293,112635,27.68,5.51,12,3.56,3728.00,18737.00,104300,20250313,-1.05,29900,20240312,245.15,104300,-1.05,20250313,49750,107.44,20250102,104300,-1.05,20250313,29900,245.15,20240313,1.03,N,064350,5000,5457 억,,34041031,N,N,5413,N,00,N diff --git a/064400/price/prices-20250301.csv b/064400/price/prices-20250301.csv index 4074e727edfc..8a3c23c8d537 100644 --- a/064400/price/prices-20250301.csv +++ b/064400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51700,0,3,0.00,16199067850,312109,67.52,51700,52600,51300,67200,36200,51700,51903.34,0.62,0,9205,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50090,13.57,2.42,12,0.32,3811.00,21369.00,61900,20250205,-16.48,46500,20250305,11.18,61900,-16.48,20250205,46500,11.18,20250305,61900,-16.48,20250205,46500,11.18,20250305,0.26,N,064400,500,520 억,,604841,N,N,61,N,00,N +20250314,150606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51600,-100,5,-0.19,15220475200,293176,63.43,51700,52600,51300,67200,36200,51700,51916.00,0.62,0,10016,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,49993,13.54,2.41,12,0.30,3811.00,21369.00,61900,20250205,-16.64,46500,20250305,10.97,61900,-16.64,20250205,46500,10.97,20250305,61900,-16.64,20250205,46500,10.97,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,140602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51900,200,2,0.39,13283918350,255716,55.32,51700,52600,51300,67200,36200,51700,51948.16,0.62,0,14899,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50284,13.62,2.43,12,0.26,3811.00,21369.00,61900,20250205,-16.16,46500,20250305,11.61,61900,-16.16,20250205,46500,11.61,20250305,61900,-16.16,20250205,46500,11.61,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,130601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51700,0,3,0.00,12120511400,233237,50.46,51700,52600,51300,67200,36200,51700,51966.77,0.62,0,17550,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50090,13.57,2.42,12,0.24,3811.00,21369.00,61900,20250205,-16.48,46500,20250305,11.18,61900,-16.48,20250205,46500,11.18,20250305,61900,-16.48,20250205,46500,11.18,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,120604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51750,50,2,0.10,10466082550,201225,43.53,51700,52600,51300,67200,36200,51700,52012.20,0.62,0,31295,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50138,13.58,2.42,12,0.21,3811.00,21369.00,61900,20250205,-16.40,46500,20250305,11.29,61900,-16.40,20250205,46500,11.29,20250305,61900,-16.40,20250205,46500,11.29,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,110602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51800,100,2,0.19,8211310100,157781,34.13,51700,52600,51300,67200,36200,51700,52042.96,0.62,0,24198,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50187,13.59,2.42,12,0.16,3811.00,21369.00,61900,20250205,-16.32,46500,20250305,11.40,61900,-16.32,20250205,46500,11.40,20250305,61900,-16.32,20250205,46500,11.40,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,100603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52000,300,2,0.58,5848604250,112205,24.27,51700,52600,51300,67200,36200,51700,52125.16,0.62,0,16103,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50381,13.64,2.43,12,0.12,3811.00,21369.00,61900,20250205,-15.99,46500,20250305,11.83,61900,-15.99,20250205,46500,11.83,20250305,61900,-15.99,20250205,46500,11.83,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N +20250314,090605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51900,200,2,0.39,702577050,13600,2.94,51700,52000,51300,67200,36200,51700,51659.38,0.62,0,-1329,53500,52600,51800,50900,50100,52200,50500,520,15500,500,36190,100,1,96885948,50284,13.62,2.43,12,0.01,3811.00,21369.00,61900,20250205,-16.16,46500,20250305,11.61,61900,-16.16,20250205,46500,11.61,20250305,61900,-16.16,20250205,46500,11.61,20250305,0.26,N,064400,500,520 억,,604841,N,N,168,N,00,N 20250313,160558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51700,-500,5,-0.96,23860604050,459540,46.78,52600,52700,51000,67800,36600,52200,51923.05,0.53,0,-6659,53933,53066,52033,51166,50133,53500,51600,520,15600,500,36540,100,1,96885948,50090,13.57,2.42,12,0.47,3811.00,21369.00,61900,20250205,-16.48,46500,20250305,11.18,61900,-16.48,20250205,46500,11.18,20250305,61900,-16.48,20250205,46500,11.18,20250305,0.25,N,064400,500,520 억,,517795,N,N,168,N,00,N 20250313,150559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52000,-200,5,-0.38,22418665550,431701,43.95,52600,52700,51000,67800,36600,52200,51931.00,0.53,0,-8513,53933,53066,52033,51166,50133,53500,51600,520,15600,500,36540,100,1,96885948,50381,13.64,2.43,12,0.45,3811.00,21369.00,61900,20250205,-15.99,46500,20250305,11.83,61900,-15.99,20250205,46500,11.83,20250305,61900,-15.99,20250205,46500,11.83,20250305,0.25,N,064400,500,520 억,,517795,N,N,109,N,00,N 20250313,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51900,-300,5,-0.57,20364245650,392115,39.92,52600,52700,51000,67800,36600,52200,51934.37,0.53,0,-13979,53933,53066,52033,51166,50133,53500,51600,520,15600,500,36540,100,1,96885948,50284,13.62,2.43,12,0.40,3811.00,21369.00,61900,20250205,-16.16,46500,20250305,11.61,61900,-16.16,20250205,46500,11.61,20250305,61900,-16.16,20250205,46500,11.61,20250305,0.25,N,064400,500,520 억,,517795,N,N,109,N,00,N diff --git a/064480/price/prices-20250301.csv b/064480/price/prices-20250301.csv index 989db2cb10fc..ef8fb51a5e0c 100644 --- a/064480/price/prices-20250301.csv +++ b/064480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,170,2,3.28,318577790,59928,39.03,5140,5380,5140,6740,3640,5190,5315.69,1.65,0,10958,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,641,17.93,1.25,12,0.50,299.00,4297.00,10480,20240514,-48.85,4645,20241115,15.39,7040,-23.86,20250204,4985,7.52,20250311,10480,-48.85,20240514,4645,15.39,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,150,2,2.89,288459850,54304,35.37,5140,5380,5140,6740,3640,5190,5311.94,1.65,0,10687,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,638,17.86,1.24,12,0.45,299.00,4297.00,10480,20240514,-49.05,4645,20241115,14.96,7040,-24.15,20250204,4985,7.12,20250311,10480,-49.05,20240514,4645,14.96,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,130,2,2.50,221722165,41826,27.24,5140,5370,5140,6740,3640,5190,5301.06,1.65,0,9641,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,636,17.79,1.24,12,0.35,299.00,4297.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,160,2,3.08,204756875,38646,25.17,5140,5370,5140,6740,3640,5190,5298.27,1.65,0,8834,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,639,17.89,1.25,12,0.32,299.00,4297.00,10480,20240514,-48.95,4645,20241115,15.18,7040,-24.01,20250204,4985,7.32,20250311,10480,-48.95,20240514,4645,15.18,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,140,2,2.70,177796415,33600,21.88,5140,5370,5140,6740,3640,5190,5291.56,1.65,0,4825,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,637,17.83,1.24,12,0.28,299.00,4297.00,10480,20240514,-49.14,4645,20241115,14.75,7040,-24.29,20250204,4985,6.92,20250311,10480,-49.14,20240514,4645,14.75,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,110602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,130,2,2.50,134169750,25427,16.56,5140,5350,5140,6740,3640,5190,5276.66,1.65,0,3457,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,636,17.79,1.24,12,0.21,299.00,4297.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,100603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,110,2,2.12,93281140,17697,11.53,5140,5320,5140,6740,3640,5190,5271.01,1.65,0,744,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,633,17.73,1.23,12,0.15,299.00,4297.00,10480,20240514,-49.43,4645,20241115,14.10,7040,-24.72,20250204,4985,6.32,20250311,10480,-49.43,20240514,4645,14.10,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N +20250314,090605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,130,2,2.50,31625040,6046,3.94,5140,5320,5140,6740,3640,5190,5230.74,1.65,0,2716,5576,5382,5286,5092,4996,5335,5045,62,1550,500,3210,10,1,11952500,636,17.79,1.24,12,0.05,299.00,4297.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.79,N,064480,500,61 억,,197378,N,N,0,N,00,N 20250313,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-40,5,-0.76,814513140,153401,290.77,5330,5480,5190,6790,3670,5230,5309.71,1.80,0,-24095,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,620,17.36,1.21,12,1.28,299.00,4297.00,10480,20240514,-50.48,4645,20241115,11.73,7040,-26.28,20250204,4985,4.11,20250311,10480,-50.48,20240514,4645,11.73,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N 20250313,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,30,2,0.57,781214410,146998,278.64,5330,5480,5215,6790,3670,5230,5314.46,1.80,0,-23509,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,629,17.59,1.22,12,1.23,299.00,4297.00,10480,20240514,-49.81,4645,20241115,13.24,7040,-25.28,20250204,4985,5.52,20250311,10480,-49.81,20240514,4645,13.24,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N 20250313,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,50,2,0.96,683145550,128278,243.15,5330,5480,5220,6790,3670,5230,5325.51,1.80,0,-28263,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,631,17.66,1.23,12,1.07,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,4985,5.92,20250311,10480,-49.62,20240514,4645,13.67,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N diff --git a/064520/price/prices-20250301.csv b/064520/price/prices-20250301.csv index eb7893808215..954cd20d4cdb 100644 --- a/064520/price/prices-20250301.csv +++ b/064520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,6632078,2836,58.32,2310,2400,2280,3005,1625,2315,2338.53,0.11,0,-330,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,523,7.09,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.70,1602,20241206,46.07,2650,-11.70,20250225,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,15,2,0.65,5099253,2179,44.81,2310,2400,2280,3005,1625,2315,2340.18,0.11,0,-151,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,521,7.06,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,55,2,2.38,4973393,2125,43.70,2310,2400,2280,3005,1625,2315,2340.42,0.11,0,-157,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,530,7.18,0.49,12,0.01,330.00,4848.00,4390,20240529,-46.01,1602,20241206,47.94,2650,-10.57,20250225,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,130602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,65,2,2.81,4971023,2124,43.68,2310,2400,2280,3005,1625,2315,2340.41,0.11,0,-157,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,532,7.21,0.49,12,0.01,330.00,4848.00,4390,20240529,-45.79,1602,20241206,48.56,2650,-10.19,20250225,1735,37.18,20250102,4390,-45.79,20240529,1602,48.56,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,3976968,1696,34.88,2310,2400,2280,3005,1625,2315,2344.91,0.11,0,-265,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,517,7.02,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.27,1602,20241206,44.51,2650,-12.64,20250225,1735,33.43,20250102,4390,-47.27,20240529,1602,44.51,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,110602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,5,2,0.22,3622753,1543,31.73,2310,2400,2280,3005,1625,2315,2347.86,0.11,0,-277,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,519,7.03,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.15,1602,20241206,44.82,2650,-12.45,20250225,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,100603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2347,32,2,1.38,1521552,641,13.18,2310,2400,2280,3005,1625,2315,2373.72,0.11,0,-277,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,525,7.11,0.48,12,0.00,330.00,4848.00,4390,20240529,-46.54,1602,20241206,46.50,2650,-11.43,20250225,1735,35.27,20250102,4390,-46.54,20240529,1602,46.50,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N +20250314,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,85,2,3.67,1351380,569,11.70,2310,2400,2280,3005,1625,2315,2375.01,0.11,0,-248,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,536,7.27,0.50,12,0.00,330.00,4848.00,4390,20240529,-45.33,1602,20241206,49.81,2650,-9.43,20250225,1735,38.33,20250102,4390,-45.33,20240529,1602,49.81,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N 20250313,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,20,2,0.87,11245835,4862,74.60,2270,2400,2230,2980,1610,2295,2313.01,0.11,0,-884,2398,2346,2318,2266,2238,2332,2252,112,685,500,1600,5,1,22351062,517,7.02,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.27,1602,20241206,44.51,2650,-12.64,20250225,1735,33.43,20250102,4390,-47.27,20240529,1602,44.51,20241206,0.42,N,064520,500,111 억,,25083,N,N,0,N,00,N 20250313,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,25,2,1.09,10426320,4508,69.17,2270,2400,2230,2980,1610,2295,2312.85,0.11,0,-730,2398,2346,2318,2266,2238,2332,2252,112,685,500,1600,5,1,22351062,519,7.03,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.15,1602,20241206,44.82,2650,-12.45,20250225,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.42,N,064520,500,111 억,,25083,N,N,0,N,00,N 20250313,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,20,2,0.87,8491435,3674,56.38,2270,2400,2230,2980,1610,2295,2311.22,0.11,0,-894,2398,2346,2318,2266,2238,2332,2252,112,685,500,1600,5,1,22351062,517,7.02,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.27,1602,20241206,44.51,2650,-12.64,20250225,1735,33.43,20250102,4390,-47.27,20240529,1602,44.51,20241206,0.42,N,064520,500,111 억,,25083,N,N,0,N,00,N diff --git a/064550/price/prices-20250301.csv b/064550/price/prices-20250301.csv index 5811d8f283e9..2a2c81856f07 100644 --- a/064550/price/prices-20250301.csv +++ b/064550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15250,630,2,4.31,2701401155,178185,112.32,14580,15360,14560,19000,10240,14620,15160.59,8.20,0,20556,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3936,-37.20,1.76,12,0.69,-410.00,8674.00,39100,20240709,-61.00,13450,20250305,13.38,20750,-26.51,20250106,13450,13.38,20250305,39100,-61.00,20240709,13450,13.38,20250305,3.83,N,064550,500,129 억,,2116462,N,N,883,N,00,N +20250314,150607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15230,610,2,4.17,2465078005,162720,102.57,14580,15360,14560,19000,10240,14620,15149.20,8.20,0,23658,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3931,-37.15,1.76,12,0.63,-410.00,8674.00,39100,20240709,-61.05,13450,20250305,13.23,20750,-26.60,20250106,13450,13.23,20250305,39100,-61.05,20240709,13450,13.23,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,140602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15240,620,2,4.24,2195705555,145043,91.43,14580,15360,14560,19000,10240,14620,15138.31,8.20,0,25743,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3933,-37.17,1.76,12,0.56,-410.00,8674.00,39100,20240709,-61.02,13450,20250305,13.31,20750,-26.55,20250106,13450,13.31,20250305,39100,-61.02,20240709,13450,13.31,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,130602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15280,660,2,4.51,2036650535,134631,84.86,14580,15360,14560,19000,10240,14620,15127.65,8.20,0,24070,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3944,-37.27,1.76,12,0.52,-410.00,8674.00,39100,20240709,-60.92,13450,20250305,13.61,20750,-26.36,20250106,13450,13.61,20250305,39100,-60.92,20240709,13450,13.61,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,120605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15280,660,2,4.51,1867426385,123558,77.88,14580,15360,14560,19000,10240,14620,15113.76,8.20,0,24027,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3944,-37.27,1.76,12,0.48,-410.00,8674.00,39100,20240709,-60.92,13450,20250305,13.61,20750,-26.36,20250106,13450,13.61,20250305,39100,-60.92,20240709,13450,13.61,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,110602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15160,540,2,3.69,1332009745,88508,55.79,14580,15210,14560,19000,10240,14620,15049.60,8.20,0,16717,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3913,-36.98,1.75,12,0.34,-410.00,8674.00,39100,20240709,-61.23,13450,20250305,12.71,20750,-26.94,20250106,13450,12.71,20250305,39100,-61.23,20240709,13450,12.71,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,100604,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15160,540,2,3.69,770034325,51458,32.44,14580,15160,14560,19000,10240,14620,14964.33,8.20,0,13934,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3913,-36.98,1.75,12,0.20,-410.00,8674.00,39100,20240709,-61.23,13450,20250305,12.71,20750,-26.94,20250106,13450,12.71,20250305,39100,-61.23,20240709,13450,12.71,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N +20250314,090606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14700,80,2,0.55,20123760,1370,0.86,14580,14770,14560,19000,10240,14620,14688.88,8.20,0,731,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3794,-35.85,1.69,12,0.01,-410.00,8674.00,39100,20240709,-62.40,13450,20250305,9.29,20750,-29.16,20250106,13450,9.29,20250305,39100,-62.40,20240709,13450,9.29,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N 20250313,160559,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14620,-40,5,-0.27,2292901085,156194,125.54,14660,14910,14500,19050,10270,14660,14680.25,8.09,0,-16165,15500,15080,14630,14210,13760,15290,14420,129,4390,500,10550,10,1,25810291,3773,-35.66,1.69,12,0.61,-410.00,8674.00,39100,20240709,-62.61,13450,20250305,8.70,20750,-29.54,20250106,13450,8.70,20250305,39100,-62.61,20240709,13450,8.70,20250305,3.84,N,064550,500,129 억,,2089250,N,N,1,N,00,N 20250313,150600,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14780,120,2,0.82,1640588475,111629,89.72,14660,14910,14500,19050,10270,14660,14696.80,8.09,0,-3870,15500,15080,14630,14210,13760,15290,14420,129,4390,500,10550,10,1,25810291,3815,-36.05,1.70,12,0.43,-410.00,8674.00,39100,20240709,-62.20,13450,20250305,9.89,20750,-28.77,20250106,13450,9.89,20250305,39100,-62.20,20240709,13450,9.89,20250305,3.84,N,064550,500,129 억,,2089250,N,N,42,N,00,N 20250313,140600,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14870,210,2,1.43,1358676635,92632,74.45,14660,14900,14500,19050,10270,14660,14667.47,8.09,0,-4316,15500,15080,14630,14210,13760,15290,14420,129,4390,500,10550,10,1,25810291,3838,-36.27,1.71,12,0.36,-410.00,8674.00,39100,20240709,-61.97,13450,20250305,10.56,20750,-28.34,20250106,13450,10.56,20250305,39100,-61.97,20240709,13450,10.56,20250305,3.84,N,064550,500,129 억,,2089250,N,N,42,N,00,N diff --git a/064760/price/prices-20250301.csv b/064760/price/prices-20250301.csv index a47710c19c97..fe442ed51478 100644 --- a/064760/price/prices-20250301.csv +++ b/064760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91200,4400,2,5.07,5471580850,60731,107.73,87600,91900,87000,112800,60800,86800,90095.54,67.06,0,6663,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10648,17.38,2.32,12,0.52,5246.00,39252.00,149900,20240614,-39.16,66500,20241209,37.14,91900,-0.76,20250314,68400,33.33,20250115,149900,-39.16,20240614,66500,37.14,20241209,1.17,N,064760,500,58 억,,7829333,N,N,53,N,00,N +20250314,150607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91100,4300,2,4.95,5138323350,57078,101.25,87600,91900,87000,112800,60800,86800,90025.72,67.06,0,7659,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10636,17.37,2.32,12,0.49,5246.00,39252.00,149900,20240614,-39.23,66500,20241209,36.99,91900,-0.87,20250314,68400,33.19,20250115,149900,-39.23,20240614,66500,36.99,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,140603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91300,4500,2,5.18,4100271100,45708,81.08,87600,91900,87000,112800,60800,86800,89709.01,67.06,0,10560,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10659,17.40,2.33,12,0.39,5246.00,39252.00,149900,20240614,-39.09,66500,20241209,37.29,91900,-0.65,20250314,68400,33.48,20250115,149900,-39.09,20240614,66500,37.29,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,130602,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90900,4100,2,4.72,3005258350,33720,59.82,87600,91200,87000,112800,60800,86800,89127.43,67.06,0,9354,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10613,17.33,2.32,12,0.29,5246.00,39252.00,149900,20240614,-39.36,66500,20241209,36.69,91200,0.00,20250219,68400,32.89,20250115,149900,-39.36,20240614,66500,36.69,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,120605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88600,1800,2,2.07,1767324350,19974,35.43,87600,89000,87000,112800,60800,86800,88485.55,67.06,0,3410,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10344,16.89,2.26,12,0.17,5246.00,39252.00,149900,20240614,-40.89,66500,20241209,33.23,91200,-2.85,20250219,68400,29.53,20250115,149900,-40.89,20240614,66500,33.23,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,110603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88500,1700,2,1.96,1498832400,16949,30.07,87600,89000,87000,112800,60800,86800,88436.83,67.06,0,3167,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10332,16.87,2.25,12,0.15,5246.00,39252.00,149900,20240614,-40.96,66500,20241209,33.08,91200,-2.96,20250219,68400,29.39,20250115,149900,-40.96,20240614,66500,33.08,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,100604,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88200,1400,2,1.61,1229627200,13905,24.67,87600,89000,87000,112800,60800,86800,88436.58,67.06,0,3824,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10297,16.81,2.25,12,0.12,5246.00,39252.00,149900,20240614,-41.16,66500,20241209,32.63,91200,-3.29,20250219,68400,28.95,20250115,149900,-41.16,20240614,66500,32.63,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N +20250314,090606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87600,800,2,0.92,40661400,464,0.82,87600,87900,87000,112800,60800,86800,87735.11,67.06,0,163,91333,89066,87933,85666,84533,88500,85100,58,26000,500,64230,100,1,11675000,10227,16.70,2.23,12,0.00,5246.00,39252.00,149900,20240614,-41.56,66500,20241209,31.73,91200,-3.95,20250219,68400,28.07,20250115,149900,-41.56,20240614,66500,31.73,20241209,1.17,N,064760,500,58 억,,7829333,N,N,225,N,00,N 20250313,160559,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86800,-1100,5,-1.25,4448660700,50747,95.94,88800,90200,86800,114200,61600,87900,87665.02,67.08,0,-5192,92300,90100,85700,83500,79100,91200,84600,58,26300,500,65040,100,1,11675000,10134,16.55,2.21,12,0.43,5246.00,39252.00,149900,20240614,-42.09,66500,20241209,30.53,91200,-4.82,20250219,68400,26.90,20250115,149900,-42.09,20240614,66500,30.53,20241209,1.17,N,064760,500,58 억,,7831355,N,N,215,N,00,N 20250313,150600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87500,-400,5,-0.46,2967697900,33698,63.71,88800,90200,86900,114200,61600,87900,88067.48,67.08,0,-85,92300,90100,85700,83500,79100,91200,84600,58,26300,500,65040,100,1,11675000,10216,16.68,2.23,12,0.29,5246.00,39252.00,149900,20240614,-41.63,66500,20241209,31.58,91200,-4.06,20250219,68400,27.92,20250115,149900,-41.63,20240614,66500,31.58,20241209,1.17,N,064760,500,58 억,,7831355,N,N,106,N,00,N 20250313,140600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87600,-300,5,-0.34,2365329100,26828,50.72,88800,90200,86900,114200,61600,87900,88166.43,67.08,0,-1431,92300,90100,85700,83500,79100,91200,84600,58,26300,500,65040,100,1,11675000,10227,16.70,2.23,12,0.23,5246.00,39252.00,149900,20240614,-41.56,66500,20241209,31.73,91200,-3.95,20250219,68400,28.07,20250115,149900,-41.56,20240614,66500,31.73,20241209,1.17,N,064760,500,58 억,,7831355,N,N,106,N,00,N diff --git a/064800/price/prices-20250301.csv b/064800/price/prices-20250301.csv index 8a5fb40ce632..0f3079082eee 100644 --- a/064800/price/prices-20250301.csv +++ b/064800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,0,3,0.00,427906367,384801,43.60,1118,1130,1098,1450,782,1116,1112.02,3.00,0,16794,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1426,-8.86,0.59,12,0.30,-126.00,1880.00,3970,20240516,-71.89,1085,20241115,2.86,1532,-27.15,20250224,1092,2.20,20250311,3970,-71.89,20240516,1085,2.86,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,1,2,0.09,408785508,367604,41.65,1118,1130,1098,1450,782,1116,1112.03,3.00,0,17230,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1428,-8.87,0.59,12,0.29,-126.00,1880.00,3970,20240516,-71.86,1085,20241115,2.95,1532,-27.09,20250224,1092,2.29,20250311,3970,-71.86,20240516,1085,2.95,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1114,-2,5,-0.18,359294809,323044,36.60,1118,1130,1098,1450,782,1116,1112.22,3.00,0,19570,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1424,-8.84,0.59,12,0.25,-126.00,1880.00,3970,20240516,-71.94,1085,20241115,2.67,1532,-27.28,20250224,1092,2.01,20250311,3970,-71.94,20240516,1085,2.67,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,130603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,1,2,0.09,336812675,302827,34.31,1118,1130,1098,1450,782,1116,1112.23,3.00,0,21435,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1428,-8.87,0.59,12,0.24,-126.00,1880.00,3970,20240516,-71.86,1085,20241115,2.95,1532,-27.09,20250224,1092,2.29,20250311,3970,-71.86,20240516,1085,2.95,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,3,2,0.27,290235185,261019,29.57,1118,1130,1098,1450,782,1116,1111.93,3.00,0,26455,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1430,-8.88,0.60,12,0.20,-126.00,1880.00,3970,20240516,-71.81,1085,20241115,3.13,1532,-26.96,20250224,1092,2.47,20250311,3970,-71.81,20240516,1085,3.13,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,1,2,0.09,256770762,231043,26.18,1118,1130,1098,1450,782,1116,1111.35,3.00,0,9968,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1428,-8.87,0.59,12,0.18,-126.00,1880.00,3970,20240516,-71.86,1085,20241115,2.95,1532,-27.09,20250224,1092,2.29,20250311,3970,-71.86,20240516,1085,2.95,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,-8,5,-0.72,147800622,132830,15.05,1118,1130,1098,1450,782,1116,1112.71,3.00,0,-5993,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1416,-8.79,0.59,12,0.10,-126.00,1880.00,3970,20240516,-72.09,1085,20241115,2.12,1532,-27.68,20250224,1092,1.47,20250311,3970,-72.09,20240516,1085,2.12,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N +20250314,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,7,2,0.63,13854090,12404,1.41,1118,1130,1114,1450,782,1116,1116.91,3.00,0,1271,1230,1173,1143,1086,1056,1158,1071,128,334,100,780,1,1,127807298,1435,-8.91,0.60,12,0.01,-126.00,1880.00,3970,20240516,-71.71,1085,20241115,3.50,1532,-26.70,20250224,1092,2.84,20250311,3970,-71.71,20240516,1085,3.50,20241115,1.81,N,064800,100,127 억,,3835876,N,N,0,N,00,N 20250313,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,-64,5,-5.42,1002559579,879280,339.22,1180,1200,1113,1534,826,1180,1140.23,3.04,0,-66007,1216,1197,1184,1165,1152,1196,1164,128,354,100,820,1,1,127807298,1426,-8.86,0.59,12,0.69,-126.00,1880.00,3970,20240516,-71.89,1085,20241115,2.86,1532,-27.15,20250224,1092,2.20,20250311,3970,-71.89,20240516,1085,2.86,20241115,1.81,N,064800,100,127 억,,3888671,N,N,0,N,00,N 20250313,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,-57,5,-4.83,926130479,810906,312.85,1180,1200,1119,1534,826,1180,1142.09,3.04,0,-27804,1216,1197,1184,1165,1152,1196,1164,128,354,100,820,1,1,127807298,1435,-8.91,0.60,12,0.63,-126.00,1880.00,3970,20240516,-71.71,1085,20241115,3.50,1532,-26.70,20250224,1092,2.84,20250311,3970,-71.71,20240516,1085,3.50,20241115,1.81,N,064800,100,127 억,,3888671,N,N,0,N,00,N 20250313,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,-45,5,-3.81,739415091,645050,248.86,1180,1200,1132,1534,826,1180,1146.29,3.04,0,-29921,1216,1197,1184,1165,1152,1196,1164,128,354,100,820,1,1,127807298,1451,-9.01,0.60,12,0.50,-126.00,1880.00,3970,20240516,-71.41,1085,20241115,4.61,1532,-25.91,20250224,1092,3.94,20250311,3970,-71.41,20240516,1085,4.61,20241115,1.81,N,064800,100,127 억,,3888671,N,N,0,N,00,N diff --git a/064820/price/prices-20250301.csv b/064820/price/prices-20250301.csv index c6a25ce2440e..36540f3fa22d 100644 --- a/064820/price/prices-20250301.csv +++ b/064820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6310,-30,5,-0.47,500231400,79159,31.80,6340,6390,6180,8240,4440,6340,6319.33,1.12,0,-4900,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1950,8.02,0.88,12,0.26,787.00,7155.00,7900,20250115,-20.13,4250,20240313,48.47,7900,-20.13,20250115,5390,17.07,20250106,7900,-20.13,20250115,4305,46.57,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,150607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,0,3,0.00,446979740,70719,28.41,6340,6390,6180,8240,4440,6340,6320.50,1.12,0,-7245,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1959,8.06,0.89,12,0.23,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4305,47.27,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6310,-30,5,-0.47,384926900,60917,24.47,6340,6390,6180,8240,4440,6340,6318.87,1.12,0,-5981,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1950,8.02,0.88,12,0.20,787.00,7155.00,7900,20250115,-20.13,4250,20240313,48.47,7900,-20.13,20250115,5390,17.07,20250106,7900,-20.13,20250115,4305,46.57,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,0,3,0.00,353631035,55957,22.48,6340,6390,6180,8240,4440,6340,6319.69,1.12,0,-5226,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1959,8.06,0.89,12,0.18,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4305,47.27,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,120606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6330,-10,5,-0.16,326851695,51729,20.78,6340,6390,6180,8240,4440,6340,6318.54,1.12,0,-3423,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1956,8.04,0.88,12,0.17,787.00,7155.00,7900,20250115,-19.87,4250,20240313,48.94,7900,-19.87,20250115,5390,17.44,20250106,7900,-19.87,20250115,4305,47.04,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,110603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6290,-50,5,-0.79,295910305,46833,18.81,6340,6390,6180,8240,4440,6340,6318.41,1.12,0,31,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1944,7.99,0.88,12,0.15,787.00,7155.00,7900,20250115,-20.38,4250,20240313,48.00,7900,-20.38,20250115,5390,16.70,20250106,7900,-20.38,20250115,4305,46.11,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,100604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,20,2,0.32,170146170,26895,10.80,6340,6390,6180,8240,4440,6340,6326.31,1.12,0,-180,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1965,8.08,0.89,12,0.09,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4305,47.74,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N +20250314,090606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6350,10,2,0.16,48371620,7725,3.10,6340,6360,6180,8240,4440,6340,6261.70,1.12,0,-219,6926,6632,6476,6182,6026,6555,6105,155,1900,500,4560,10,1,30901728,1962,8.07,0.89,12,0.02,787.00,7155.00,7900,20250115,-19.62,4250,20240313,49.41,7900,-19.62,20250115,5390,17.81,20250106,7900,-19.62,20250115,4305,47.50,20240314,1.13,N,064820,500,154 억,,345166,N,N,0,N,00,N 20250313,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,-20,5,-0.31,1618877370,248817,97.94,6370,6770,6320,8260,4460,6360,6506.43,0.83,0,55837,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1959,8.06,0.89,12,0.81,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4250,49.18,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N 20250313,150601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,-20,5,-0.31,1526413890,234245,92.21,6370,6770,6320,8260,4460,6360,6516.31,0.83,0,49897,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1959,8.06,0.89,12,0.76,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4250,49.18,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N 20250313,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6330,-30,5,-0.47,1307158670,199708,78.61,6370,6770,6330,8260,4460,6360,6545.35,0.83,0,34244,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1956,8.04,0.88,12,0.65,787.00,7155.00,7900,20250115,-19.87,4250,20240313,48.94,7900,-19.87,20250115,5390,17.44,20250106,7900,-19.87,20250115,4250,48.94,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N diff --git a/064850/price/prices-20250301.csv b/064850/price/prices-20250301.csv index 76d6123239cf..03f330de5167 100644 --- a/064850/price/prices-20250301.csv +++ b/064850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,40,2,0.58,158096220,22757,326.69,6910,7060,6890,8990,4850,6920,6947.00,6.65,0,1708,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,794,10.84,1.30,12,0.20,642.00,5362.00,38450,20240924,-81.90,5500,20240306,26.55,8130,-14.39,20250108,6680,4.19,20250212,38450,-81.90,20240924,5670,22.75,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,0,3,0.00,77798620,11186,160.58,6910,7050,6900,8990,4850,6920,6955.00,6.65,0,2443,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,790,10.78,1.29,12,0.10,642.00,5362.00,38450,20240924,-82.00,5500,20240306,25.82,8130,-14.88,20250108,6680,3.59,20250212,38450,-82.00,20240924,5670,22.05,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,30,2,0.43,57826340,8302,119.18,6910,7050,6900,8990,4850,6920,6965.35,6.65,0,1284,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,793,10.83,1.30,12,0.07,642.00,5362.00,38450,20240924,-81.92,5500,20240306,26.36,8130,-14.51,20250108,6680,4.04,20250212,38450,-81.92,20240924,5670,22.57,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,40,2,0.58,53190360,7635,109.60,6910,7050,6900,8990,4850,6920,6966.65,6.65,0,1392,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,794,10.84,1.30,12,0.07,642.00,5362.00,38450,20240924,-81.90,5500,20240306,26.55,8130,-14.39,20250108,6680,4.19,20250212,38450,-81.90,20240924,5670,22.75,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,40,2,0.58,51181260,7346,105.46,6910,7050,6900,8990,4850,6920,6967.23,6.65,0,1202,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,794,10.84,1.30,12,0.06,642.00,5362.00,38450,20240924,-81.90,5500,20240306,26.55,8130,-14.39,20250108,6680,4.19,20250212,38450,-81.90,20240924,5670,22.75,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,110604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,90,2,1.30,18524030,2668,38.30,6910,7010,6900,8990,4850,6920,6943.04,6.65,0,1388,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,800,10.92,1.31,12,0.02,642.00,5362.00,38450,20240924,-81.77,5500,20240306,27.45,8130,-13.78,20250108,6680,4.94,20250212,38450,-81.77,20240924,5670,23.63,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,100605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,30,2,0.43,7856040,1132,16.25,6910,6960,6900,8990,4850,6920,6939.96,6.65,0,650,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,793,10.83,1.30,12,0.01,642.00,5362.00,38450,20240924,-81.92,5500,20240306,26.36,8130,-14.51,20250108,6680,4.04,20250212,38450,-81.92,20240924,5670,22.57,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N +20250314,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-20,5,-0.29,808040,117,1.68,6910,6940,6900,8990,4850,6920,6906.32,6.65,0,-5,7173,7046,6983,6856,6793,7015,6825,61,2070,500,4150,10,1,11410332,787,10.75,1.29,12,0.00,642.00,5362.00,38450,20240924,-82.05,5500,20240306,25.45,8130,-15.13,20250108,6680,3.29,20250212,38450,-82.05,20240924,5670,21.69,20240314,0.81,N,064850,500,60 억,,759157,N,N,0,N,00,N 20250313,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-190,5,-2.67,47767260,6840,42.83,7110,7110,6920,9240,4980,7110,6984.08,6.66,0,-2522,7216,7162,7056,7002,6896,7190,7030,61,2130,500,4260,10,1,11410332,790,10.78,1.29,12,0.06,642.00,5362.00,38450,20240924,-82.00,5500,20240306,25.82,8130,-14.88,20250108,6680,3.59,20250212,38450,-82.00,20240924,5650,22.48,20240313,0.81,N,064850,500,60 억,,760272,N,N,0,N,00,N 20250313,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-120,5,-1.69,42781300,6122,38.34,7110,7110,6920,9240,4980,7110,6988.12,6.66,0,-2373,7216,7162,7056,7002,6896,7190,7030,61,2130,500,4260,10,1,11410332,798,10.89,1.30,12,0.05,642.00,5362.00,38450,20240924,-81.82,5500,20240306,27.09,8130,-14.02,20250108,6680,4.64,20250212,38450,-81.82,20240924,5650,23.72,20240313,0.81,N,064850,500,60 억,,760272,N,N,0,N,00,N 20250313,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-150,5,-2.11,30908060,4415,27.65,7110,7110,6930,9240,4980,7110,7000.69,6.66,0,-1483,7216,7162,7056,7002,6896,7190,7030,61,2130,500,4260,10,1,11410332,794,10.84,1.30,12,0.04,642.00,5362.00,38450,20240924,-81.90,5500,20240306,26.55,8130,-14.39,20250108,6680,4.19,20250212,38450,-81.90,20240924,5650,23.19,20240313,0.81,N,064850,500,60 억,,760272,N,N,0,N,00,N diff --git a/064960/price/prices-20250301.csv b/064960/price/prices-20250301.csv index 86f9dc8a3329..3bb2a1976dd6 100644 --- a/064960/price/prices-20250301.csv +++ b/064960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160604,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24850,-150,5,-0.60,1566049150,63112,100.69,25000,25350,24500,32500,17500,25000,24813.80,16.32,0,271,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6595,6.32,0.60,12,0.24,3932.00,41318.00,29477,20250120,-15.70,21570,20241212,15.21,29477,-15.70,20250120,22066,12.62,20250103,53500,-53.55,20250120,24100,3.11,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,325,N,00,N +20250314,150608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24750,-250,5,-1.00,793884700,32037,51.11,25000,25350,24500,32500,17500,25000,24780.24,16.32,0,48,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6569,6.29,0.60,12,0.12,3932.00,41318.00,29477,20250120,-16.04,21570,20241212,14.74,29477,-16.04,20250120,22066,12.16,20250103,53500,-53.74,20250120,24100,2.70,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,140604,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24700,-300,5,-1.20,737905300,29774,47.50,25000,25350,24500,32500,17500,25000,24783.54,16.32,0,-453,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6555,6.28,0.60,12,0.11,3932.00,41318.00,29477,20250120,-16.21,21570,20241212,14.51,29477,-16.21,20250120,22066,11.94,20250103,53500,-53.83,20250120,24100,2.49,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,130604,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24800,-200,5,-0.80,665858500,26863,42.86,25000,25350,24500,32500,17500,25000,24787.19,16.32,0,-984,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6582,6.31,0.60,12,0.10,3932.00,41318.00,29477,20250120,-15.87,21570,20241212,14.97,29477,-15.87,20250120,22066,12.39,20250103,53500,-53.64,20250120,24100,2.90,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,120606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24750,-250,5,-1.00,603335250,24337,38.83,25000,25350,24500,32500,17500,25000,24790.86,16.32,0,-913,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6569,6.29,0.60,12,0.09,3932.00,41318.00,29477,20250120,-16.04,21570,20241212,14.74,29477,-16.04,20250120,22066,12.16,20250103,53500,-53.74,20250120,24100,2.70,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,110604,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24600,-400,5,-1.60,518443150,20894,33.33,25000,25350,24500,32500,17500,25000,24813.01,16.32,0,-748,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6529,6.26,0.60,12,0.08,3932.00,41318.00,29477,20250120,-16.55,21570,20241212,14.05,29477,-16.55,20250120,22066,11.48,20250103,53500,-54.02,20250120,24100,2.07,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,100605,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24750,-250,5,-1.00,320733600,12849,20.50,25000,25350,24750,32500,17500,25000,24961.75,16.32,0,566,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6569,6.29,0.60,12,0.05,3932.00,41318.00,29477,20250120,-16.04,21570,20241212,14.74,29477,-16.04,20250120,22066,12.16,20250103,53500,-53.74,20250120,24100,2.70,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N +20250314,090607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24950,-50,5,-0.20,39637250,1590,2.54,25000,25000,24750,32500,17500,25000,24929.04,16.32,0,-827,26000,25500,25100,24600,24200,25300,24400,1327,7500,5000,19000,50,1,26540272,6622,6.35,0.60,12,0.01,3932.00,41318.00,29477,20250120,-15.36,21570,20241212,15.67,29477,-15.36,20250120,22066,13.07,20250103,53500,-53.36,20250120,24100,3.53,20250312,0.27,N,064960,5000,1327 억,,4330222,N,N,599,N,00,N 20250313,160600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25000,750,2,3.09,1572297775,62634,129.26,25600,25600,24700,31500,17000,24250,25102.97,16.35,0,-9950,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6635,6.36,0.61,12,0.24,3932.00,41318.00,29477,20250120,-15.19,21570,20241212,15.90,29477,-15.19,20250120,22066,13.30,20250103,53500,-53.27,20250120,24100,3.73,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,599,N,00,N 20250313,150601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25100,850,2,3.51,1488908475,59306,122.39,25600,25600,24700,31500,17000,24250,25105.53,16.35,0,-11156,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6662,6.38,0.61,12,0.22,3932.00,41318.00,29477,20250120,-14.85,21570,20241212,16.37,29477,-14.85,20250120,22066,13.75,20250103,53500,-53.08,20250120,24100,4.15,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N 20250313,140601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,900,2,3.71,1355789025,54006,111.46,25600,25600,24700,31500,17000,24250,25104.41,16.35,0,-11501,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6675,6.40,0.61,12,0.20,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24100,4.36,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N diff --git a/065060/price/prices-20250301.csv b/065060/price/prices-20250301.csv index a0f5c6243813..c46fd98ce4c3 100644 --- a/065060/price/prices-20250301.csv +++ b/065060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,35198799,145976,263.45,247,247,232,321,173,247,241.13,1.03,0,-5066,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.14,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250314,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,150608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-7,5,-2.83,29749040,123471,222.84,247,247,232,321,173,247,240.94,1.03,0,-4777,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,259,-7.27,0.51,12,0.11,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250314,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,140604,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-7,5,-2.83,16396618,67877,122.50,247,247,238,321,173,247,241.56,1.03,0,1986,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,259,-7.27,0.51,12,0.06,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250218,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,130604,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,244,-3,5,-1.21,4769873,19501,35.19,247,247,243,321,173,247,244.60,1.03,0,955,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,264,-7.39,0.51,12,0.02,-33.00,474.00,532,20240508,-54.14,210,20241209,16.19,284,-14.08,20250117,232,5.17,20250218,532,-54.14,20240508,210,16.19,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,120607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,4250350,17372,31.35,247,247,243,321,173,247,244.67,1.03,0,2073,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.02,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,110604,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,4242250,17339,31.29,247,247,243,321,173,247,244.67,1.03,0,2102,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.02,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,100605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,244,-3,5,-1.21,3504511,14321,25.85,247,247,244,321,173,247,244.71,1.03,0,3806,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,264,-7.39,0.51,12,0.01,-33.00,474.00,532,20240508,-54.14,210,20241209,16.19,284,-14.08,20250117,232,5.17,20250218,532,-54.14,20240508,210,16.19,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N +20250314,090607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,0,3,0.00,75088,304,0.55,247,247,247,321,173,247,247.00,1.03,0,-45,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,267,-7.48,0.52,12,0.00,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N 20250313,160601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,13642696,55409,152.70,250,250,243,318,172,245,246.22,0.85,0,-6925,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.05,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N 20250313,150602,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,13346296,54209,149.39,250,250,243,318,172,245,246.20,0.85,0,-6925,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.05,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N 20250313,140601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,0,3,0.00,12448546,50547,139.30,250,250,243,318,172,245,246.28,0.85,0,-7117,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.05,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N diff --git a/065130/price/prices-20250301.csv b/065130/price/prices-20250301.csv index bda2fcf0bca0..40313608303a 100644 --- a/065130/price/prices-20250301.csv +++ b/065130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,35,2,0.80,11438895,2590,47.65,4400,4450,4355,5690,3070,4380,4416.56,2.87,0,-424,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,759,6.01,0.35,12,0.02,735.00,12647.00,7390,20240405,-40.26,3720,20241210,18.68,6100,-27.62,20250106,4170,5.88,20250311,7390,-40.26,20240405,3720,18.68,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,150609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,35,2,0.80,9226980,2089,38.44,4400,4450,4355,5690,3070,4380,4416.94,2.87,0,-401,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,759,6.01,0.35,12,0.01,735.00,12647.00,7390,20240405,-40.26,3720,20241210,18.68,6100,-27.62,20250106,4170,5.88,20250311,7390,-40.26,20240405,3720,18.68,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,20,2,0.46,7484810,1692,31.13,4400,4450,4355,5690,3070,4380,4423.65,2.87,0,-567,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,756,5.99,0.35,12,0.01,735.00,12647.00,7390,20240405,-40.46,3720,20241210,18.28,6100,-27.87,20250106,4170,5.52,20250311,7390,-40.46,20240405,3720,18.28,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,130604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,40,2,0.91,7286110,1647,30.30,4400,4450,4355,5690,3070,4380,4423.87,2.87,0,-567,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,760,6.01,0.35,12,0.01,735.00,12647.00,7390,20240405,-40.19,3720,20241210,18.82,6100,-27.54,20250106,4170,6.00,20250311,7390,-40.19,20240405,3720,18.82,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,65,2,1.48,6750590,1526,28.08,4400,4450,4355,5690,3070,4380,4423.72,2.87,0,-467,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,764,6.05,0.35,12,0.01,735.00,12647.00,7390,20240405,-39.85,3720,20241210,19.49,6100,-27.13,20250106,4170,6.59,20250311,7390,-39.85,20240405,3720,19.49,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,70,2,1.60,6746145,1525,28.06,4400,4450,4355,5690,3070,4380,4423.70,2.87,0,-467,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,765,6.05,0.35,12,0.01,735.00,12647.00,7390,20240405,-39.78,3720,20241210,19.62,6100,-27.05,20250106,4170,6.71,20250311,7390,-39.78,20240405,3720,19.62,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,100606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,-25,5,-0.57,1412850,323,5.94,4400,4400,4355,5690,3070,4380,4374.15,2.87,0,0,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,749,5.93,0.34,12,0.00,735.00,12647.00,7390,20240405,-41.07,3720,20241210,17.07,6100,-28.61,20250106,4170,4.44,20250311,7390,-41.07,20240405,3720,17.07,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N +20250314,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,15,2,0.34,8795,2,0.04,4400,4400,4395,5690,3070,4380,4397.50,2.87,0,-1,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,755,5.98,0.35,12,0.00,735.00,12647.00,7390,20240405,-40.53,3720,20241210,18.15,6100,-27.95,20250106,4170,5.40,20250311,7390,-40.53,20240405,3720,18.15,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N 20250313,160601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,25,2,0.57,23673990,5435,51.24,4355,4460,4310,5660,3050,4355,4355.83,2.83,0,-789,4478,4416,4368,4306,4258,4447,4337,89,1305,500,3040,5,1,17189982,753,5.96,0.35,12,0.03,735.00,12647.00,7390,20240405,-40.73,3720,20241210,17.74,6100,-28.20,20250106,4170,5.04,20250311,7390,-40.73,20240405,3720,17.74,20241210,0.57,N,065130,500,89 억,,486204,N,N,0,N,00,N 20250313,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,5,2,0.11,15745955,3618,34.11,4355,4460,4310,5660,3050,4355,4352.12,2.83,0,-486,4478,4416,4368,4306,4258,4447,4337,89,1305,500,3040,5,1,17189982,749,5.93,0.34,12,0.02,735.00,12647.00,7390,20240405,-41.00,3720,20241210,17.20,6100,-28.52,20250106,4170,4.56,20250311,7390,-41.00,20240405,3720,17.20,20241210,0.57,N,065130,500,89 억,,486204,N,N,0,N,00,N 20250313,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,-5,5,-0.11,12274125,2820,26.59,4355,4460,4310,5660,3050,4355,4352.53,2.83,0,-279,4478,4416,4368,4306,4258,4447,4337,89,1305,500,3040,5,1,17189982,748,5.92,0.34,12,0.02,735.00,12647.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.57,N,065130,500,89 억,,486204,N,N,0,N,00,N diff --git a/065150/price/prices-20250301.csv b/065150/price/prices-20250301.csv index c0c93e030a6c..765b43ecbc0d 100644 --- a/065150/price/prices-20250301.csv +++ b/065150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,150609,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,140605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,130604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,120607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,110605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,100606,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250314,090608,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250313,160601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250313,150602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250313,140602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250301.csv b/065170/price/prices-20250301.csv index 768a44206209..32e847d607b7 100644 --- a/065170/price/prices-20250301.csv +++ b/065170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160605,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-68,5,-4.28,451114653,289308,159.65,1560,1632,1510,2065,1113,1589,1559.34,11.53,0,-26879,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,135,-253.50,1.29,12,3.25,-6.00,1178.00,2890,20250305,-47.37,576,20241210,164.06,2890,-47.37,20250305,602,152.66,20250203,3985,-61.83,20250221,176,764.20,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,150609,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,-62,5,-3.90,415787697,266125,146.86,1560,1632,1510,2065,1113,1589,1562.38,11.53,0,-25916,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,136,-254.50,1.30,12,2.99,-6.00,1178.00,2890,20250305,-47.16,576,20241210,165.10,2890,-47.16,20250305,602,153.65,20250203,3985,-61.68,20250221,176,767.61,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,140605,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,-62,5,-3.90,364139471,232465,128.28,1560,1632,1510,2065,1113,1589,1566.43,11.53,0,-24854,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,136,-254.50,1.30,12,2.61,-6.00,1178.00,2890,20250305,-47.16,576,20241210,165.10,2890,-47.16,20250305,602,153.65,20250203,3985,-61.68,20250221,176,767.61,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,130605,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-77,5,-4.85,327285370,208273,114.93,1560,1632,1510,2065,1113,1589,1571.42,11.53,0,-23721,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,135,-252.00,1.28,12,2.34,-6.00,1178.00,2890,20250305,-47.68,576,20241210,162.50,2890,-47.68,20250305,602,151.16,20250203,3985,-62.06,20250221,176,759.09,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,120608,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1593,4,2,0.25,209406207,132925,73.35,1560,1632,1551,2065,1113,1589,1575.37,11.53,0,-10442,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,142,-265.50,1.35,12,1.49,-6.00,1178.00,2890,20250305,-44.88,576,20241210,176.56,2890,-44.88,20250305,602,164.62,20250203,3985,-60.03,20250221,176,805.11,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,110605,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1604,15,2,0.94,168580085,107468,59.31,1560,1632,1551,2065,1113,1589,1568.65,11.53,0,-9861,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,143,-267.33,1.36,12,1.21,-6.00,1178.00,2890,20250305,-44.50,576,20241210,178.47,2890,-44.50,20250305,602,166.45,20250203,3985,-59.75,20250221,176,811.36,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,100606,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,-29,5,-1.83,71548049,45749,25.25,1560,1589,1551,2065,1113,1589,1563.92,11.53,0,-496,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,139,-260.00,1.32,12,0.51,-6.00,1178.00,2890,20250305,-46.02,576,20241210,170.83,2890,-46.02,20250305,602,159.14,20250203,3985,-60.85,20250221,176,786.36,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N +20250314,090608,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,-36,5,-2.27,23551872,15119,8.34,1560,1579,1551,2065,1113,1589,1557.75,11.53,0,1928,1705,1647,1602,1544,1499,1624,1521,44,476,500,0,1,1,8897055,138,-258.83,1.32,12,0.17,-6.00,1178.00,2890,20250305,-46.26,576,20241210,169.62,2890,-46.26,20250305,602,157.97,20250203,3985,-61.03,20250221,176,782.39,20241210,0.02,N,065170,500,44 억,,1026022,N,N,0,N,02,N 20250313,160602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-21,5,-1.30,282334513,177788,92.97,1657,1660,1557,2090,1127,1610,1588.04,11.43,0,5089,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,141,-264.83,1.35,12,2.00,-6.00,1178.00,2890,20250305,-45.02,576,20241210,175.87,2890,-45.02,20250305,602,163.95,20250203,3985,-60.13,20250221,176,802.84,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N 20250313,150602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1630,20,2,1.24,252332875,159019,83.15,1657,1660,1557,2090,1127,1610,1586.81,11.43,0,5404,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,145,-271.67,1.38,12,1.79,-6.00,1178.00,2890,20250305,-43.60,576,20241210,182.99,2890,-43.60,20250305,602,170.76,20250203,3985,-59.10,20250221,176,826.14,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N 20250313,140602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-47,5,-2.92,208978706,131816,68.93,1657,1660,1557,2090,1127,1610,1585.38,11.43,0,2315,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,139,-260.50,1.33,12,1.48,-6.00,1178.00,2890,20250305,-45.92,576,20241210,171.35,2890,-45.92,20250305,602,159.63,20250203,3985,-60.78,20250221,176,788.07,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N diff --git a/065350/price/prices-20250301.csv b/065350/price/prices-20250301.csv index 23ec2cb43466..f7017eaa4557 100644 --- a/065350/price/prices-20250301.csv +++ b/065350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,69700,1100,2,1.60,10841067550,155801,54.96,68000,70500,67800,89100,48100,68600,69582.85,7.90,0,14591,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19156,152.85,9.20,12,0.57,456.00,7574.00,137900,20240304,-49.46,37000,20240805,88.38,119300,-41.58,20250102,61700,12.97,20250307,129000,-45.97,20240320,37000,88.38,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,150609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,69800,1200,2,1.75,9836387550,141405,49.88,68000,70500,67800,89100,48100,68600,69562.20,7.90,0,13129,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19184,153.07,9.22,12,0.51,456.00,7574.00,137900,20240304,-49.38,37000,20240805,88.65,119300,-41.49,20250102,61700,13.13,20250307,129000,-45.89,20240320,37000,88.65,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,140605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,70200,1600,2,2.33,8878181400,127698,45.05,68000,70500,67800,89100,48100,68600,69525.24,7.90,0,13373,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19294,153.95,9.27,12,0.46,456.00,7574.00,137900,20240304,-49.09,37000,20240805,89.73,119300,-41.16,20250102,61700,13.78,20250307,129000,-45.58,20240320,37000,89.73,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,130605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,69500,900,2,1.31,7921023900,113987,40.21,68000,70500,67800,89100,48100,68600,69491.04,7.90,0,11972,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19101,152.41,9.18,12,0.41,456.00,7574.00,137900,20240304,-49.60,37000,20240805,87.84,119300,-41.74,20250102,61700,12.64,20250307,129000,-46.12,20240320,37000,87.84,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,120608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,70000,1400,2,2.04,6913061800,99515,35.11,68000,70500,67800,89100,48100,68600,69468.03,7.90,0,12825,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19239,153.51,9.24,12,0.36,456.00,7574.00,137900,20240304,-49.24,37000,20240805,89.19,119300,-41.32,20250102,61700,13.45,20250307,129000,-45.74,20240320,37000,89.19,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,110605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,70300,1700,2,2.48,6315153900,90986,32.10,68000,70500,67800,89100,48100,68600,69408.48,7.90,0,11397,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19321,154.17,9.28,12,0.33,456.00,7574.00,137900,20240304,-49.02,37000,20240805,90.00,119300,-41.07,20250102,61700,13.94,20250307,129000,-45.50,20240320,37000,90.00,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,100607,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,69700,1100,2,1.60,4933375650,71295,25.15,68000,70300,67800,89100,48100,68600,69197.13,7.90,0,9173,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,19156,152.85,9.20,12,0.26,456.00,7574.00,137900,20240304,-49.46,37000,20240805,88.38,119300,-41.58,20250102,61700,12.97,20250307,129000,-45.97,20240320,37000,88.38,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N +20250314,090608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68900,300,2,0.44,1296610500,18975,6.69,68000,68900,67800,89100,48100,68600,68331.76,7.90,0,6680,74333,71466,69933,67066,65533,70700,66300,137,20500,500,48020,100,1,27483948,18936,151.10,9.10,12,0.07,456.00,7574.00,137900,20240304,-50.04,37000,20240805,86.22,119300,-42.25,20250102,61700,11.67,20250307,129000,-46.59,20240320,37000,86.22,20240805,1.17,N,065350,500,137 억,,2170300,N,N,1,N,00,N 20250313,160602,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68600,-3000,5,-4.19,19668722250,280172,63.16,70800,72800,68400,93000,50200,71600,70206.15,7.90,0,-25337,76400,74000,72500,70100,68600,73250,69350,137,21400,500,50120,100,1,27483948,18854,150.44,9.06,12,1.02,456.00,7574.00,137900,20240304,-50.25,37000,20240805,85.41,119300,-42.50,20250102,61700,11.18,20250307,129000,-46.82,20240320,37000,85.41,20240805,1.19,N,065350,500,137 억,,2171878,N,N,1,N,00,N 20250313,150603,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68800,-2800,5,-3.91,16300104000,231070,52.09,70800,72800,68600,93000,50200,71600,70540.62,7.90,0,-21043,76400,74000,72500,70100,68600,73250,69350,137,21400,500,50120,100,1,27483948,18909,150.88,9.08,12,0.84,456.00,7574.00,137900,20240304,-50.11,37000,20240805,85.95,119300,-42.33,20250102,61700,11.51,20250307,129000,-46.67,20240320,37000,85.95,20240805,1.19,N,065350,500,137 억,,2171878,N,N,0,N,00,N 20250313,140602,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,69400,-2200,5,-3.07,13557234100,191310,43.13,70800,72800,69100,93000,50200,71600,70864.24,7.90,0,-24113,76400,74000,72500,70100,68600,73250,69350,137,21400,500,50120,100,1,27483948,19074,152.19,9.16,12,0.70,456.00,7574.00,137900,20240304,-49.67,37000,20240805,87.57,119300,-41.83,20250102,61700,12.48,20250307,129000,-46.20,20240320,37000,87.57,20240805,1.19,N,065350,500,137 억,,2171878,N,N,0,N,00,N diff --git a/065370/price/prices-20250301.csv b/065370/price/prices-20250301.csv index 59a0bd3dea23..b354c9d69e36 100644 --- a/065370/price/prices-20250301.csv +++ b/065370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,130,2,1.53,1999960330,239683,77.57,8480,8680,8070,11050,5950,8500,8343.15,1.56,0,-27180,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,637,-19.35,1.64,12,3.25,-446.00,5262.00,9580,20241213,-9.92,3760,20241114,129.52,9550,-9.63,20250304,5030,71.57,20250131,9580,-9.92,20241213,3760,129.52,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,40,2,0.47,1819739610,218738,70.79,8480,8650,8070,11050,5950,8500,8318.93,1.56,0,-27411,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,631,-19.15,1.62,12,2.96,-446.00,5262.00,9580,20241213,-10.86,3760,20241114,127.13,9550,-10.58,20250304,5030,69.78,20250131,9580,-10.86,20241213,3760,127.13,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-180,5,-2.12,1333477445,161601,52.30,8480,8490,8070,11050,5950,8500,8251.05,1.56,0,-22706,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,614,-18.65,1.58,12,2.19,-446.00,5262.00,9580,20241213,-13.15,3760,20241114,121.28,9550,-12.88,20250304,5030,65.41,20250131,9580,-13.15,20241213,3760,121.28,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,130605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-190,5,-2.24,1193541445,144769,46.85,8480,8490,8070,11050,5950,8500,8243.75,1.56,0,-22021,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,614,-18.63,1.58,12,1.96,-446.00,5262.00,9580,20241213,-13.26,3760,20241114,121.01,9550,-12.98,20250304,5030,65.21,20250131,9580,-13.26,20241213,3760,121.01,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-250,5,-2.94,1093198115,132632,42.93,8480,8490,8070,11050,5950,8500,8241.56,1.56,0,-22983,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,609,-18.50,1.57,12,1.80,-446.00,5262.00,9580,20241213,-13.88,3760,20241114,119.41,9550,-13.61,20250304,5030,64.02,20250131,9580,-13.88,20241213,3760,119.41,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,-210,5,-2.47,938111515,113979,36.89,8480,8490,8070,11050,5950,8500,8229.62,1.56,0,-21566,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,612,-18.59,1.58,12,1.54,-446.00,5262.00,9580,20241213,-13.47,3760,20241114,120.48,9550,-13.19,20250304,5030,64.81,20250131,9580,-13.47,20241213,3760,120.48,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-230,5,-2.71,804464605,97744,31.63,8480,8490,8070,11050,5950,8500,8229.21,1.56,0,-22734,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,611,-18.54,1.57,12,1.32,-446.00,5262.00,9580,20241213,-13.67,3760,20241114,119.95,9550,-13.40,20250304,5030,64.41,20250131,9580,-13.67,20241213,3760,119.95,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N +20250314,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-240,5,-2.82,231341955,27916,9.03,8480,8490,8170,11050,5950,8500,8283.98,1.56,0,-4154,9126,8812,8226,7912,7326,8970,8070,37,2550,500,5100,10,1,7383954,610,-18.52,1.57,12,0.38,-446.00,5262.00,9580,20241213,-13.78,3760,20241114,119.68,9550,-13.51,20250304,5030,64.21,20250131,9580,-13.78,20241213,3760,119.68,20241114,2.09,N,065370,500,36 억,,115183,N,N,0,N,00,N 20250313,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,610,2,7.73,2511354140,306411,108.39,7830,8540,7640,10250,5530,7890,8195.35,1.46,0,6145,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,628,-19.06,1.62,12,4.15,-446.00,5262.00,9580,20241213,-11.27,3760,20241114,126.06,9550,-10.99,20250304,5030,68.99,20250131,9580,-11.27,20241213,3760,126.06,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N 20250313,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,520,2,6.59,2340198720,286036,101.18,7830,8540,7640,10250,5530,7890,8181.48,1.46,0,4362,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,621,-18.86,1.60,12,3.87,-446.00,5262.00,9580,20241213,-12.21,3760,20241114,123.67,9550,-11.94,20250304,5030,67.20,20250131,9580,-12.21,20241213,3760,123.67,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N 20250313,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,470,2,5.96,1926932820,237147,83.89,7830,8480,7640,10250,5530,7890,8125.48,1.46,0,5623,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,617,-18.74,1.59,12,3.21,-446.00,5262.00,9580,20241213,-12.73,3760,20241114,122.34,9550,-12.46,20250304,5030,66.20,20250131,9580,-12.73,20241213,3760,122.34,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N diff --git a/065420/price/prices-20250301.csv b/065420/price/prices-20250301.csv index b7a81f831b81..adab2b9aa3da 100644 --- a/065420/price/prices-20250301.csv +++ b/065420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,-14,5,-5.36,317671582,1227891,90.99,260,274,246,339,183,261,258.72,8.21,0,-41056,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,177,-1.89,1.80,12,1.72,-131.00,137.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,150610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,-9,5,-3.45,306848139,1184189,87.75,260,274,246,339,183,261,259.12,8.21,0,-45014,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,180,-1.92,1.84,12,1.65,-131.00,137.00,423,20240926,-40.43,178,20240704,41.57,315,-20.00,20250224,204,23.53,20250203,423,-40.43,20240926,178,41.57,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,140606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,-10,5,-3.83,292335471,1125877,83.43,260,274,248,339,183,261,259.65,8.21,0,-46301,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,180,-1.92,1.83,12,1.57,-131.00,137.00,423,20240926,-40.66,178,20240704,41.01,315,-20.32,20250224,204,23.04,20250203,423,-40.66,20240926,178,41.01,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,130605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,-12,5,-4.60,275925789,1060369,78.58,260,274,248,339,183,261,260.22,8.21,0,-43160,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,178,-1.90,1.82,12,1.48,-131.00,137.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,120608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,-10,5,-3.83,243388456,930509,68.96,260,274,248,339,183,261,261.56,8.21,0,-386,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,180,-1.92,1.83,12,1.30,-131.00,137.00,423,20240926,-40.66,178,20240704,41.01,315,-20.32,20250224,204,23.04,20250203,423,-40.66,20240926,178,41.01,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,110606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,2,2,0.77,158120207,591896,43.86,260,274,256,339,183,261,267.14,8.21,0,-58135,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,188,-2.01,1.92,12,0.83,-131.00,137.00,423,20240926,-37.83,178,20240704,47.75,315,-16.51,20250224,204,28.92,20250203,423,-37.83,20240926,178,47.75,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,100607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,267,6,2,2.30,41226598,156627,11.61,260,268,256,339,183,261,263.22,8.21,0,193,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,191,-2.04,1.95,12,0.22,-131.00,137.00,423,20240926,-36.88,178,20240704,50.00,315,-15.24,20250224,204,30.88,20250203,423,-36.88,20240926,178,50.00,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N +20250314,090609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,0,3,0.00,2327066,9006,0.67,260,261,256,339,183,261,258.39,8.21,0,-270,291,275,263,247,235,270,242,72,78,100,180,1,1,71577299,187,-1.99,1.91,12,0.01,-131.00,137.00,423,20240926,-38.30,178,20240704,46.63,315,-17.14,20250224,204,27.94,20250203,423,-38.30,20240926,178,46.63,20240704,0.00,N,065420,100,71 억,,5874059,N,N,0,N,00,N 20250313,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,-4,5,-1.51,358302473,1343416,78.38,263,279,251,344,186,265,266.71,8.39,0,-168152,281,273,260,252,239,277,256,72,79,100,180,1,1,71577299,187,-1.99,1.91,12,1.88,-131.00,137.00,423,20240926,-38.30,178,20240704,46.63,315,-17.14,20250224,204,27.94,20250203,423,-38.30,20240926,178,46.63,20240704,0.00,N,065420,100,71 억,,6005736,N,N,0,N,00,N 20250313,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,-6,5,-2.26,337995173,1265478,73.83,263,279,251,344,186,265,267.09,8.39,0,-164276,281,273,260,252,239,277,256,72,79,100,180,1,1,71577299,185,-1.98,1.89,12,1.77,-131.00,137.00,423,20240926,-38.77,178,20240704,45.51,315,-17.78,20250224,204,26.96,20250203,423,-38.77,20240926,178,45.51,20240704,0.00,N,065420,100,71 억,,6005736,N,N,0,N,00,N 20250313,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,-2,5,-0.75,306944072,1146863,66.91,263,279,251,344,186,265,267.64,8.39,0,-163407,281,273,260,252,239,277,256,72,79,100,180,1,1,71577299,188,-2.01,1.92,12,1.60,-131.00,137.00,423,20240926,-37.83,178,20240704,47.75,315,-16.51,20250224,204,28.92,20250203,423,-37.83,20240926,178,47.75,20240704,0.00,N,065420,100,71 억,,6005736,N,N,0,N,00,N diff --git a/065440/price/prices-20250301.csv b/065440/price/prices-20250301.csv index 3cab88e4a3d2..924b55e6a21f 100644 --- a/065440/price/prices-20250301.csv +++ b/065440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,5,2,0.32,89498265,57724,57.52,1555,1569,1529,2025,1092,1560,1550.45,2.87,0,868,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,427,11.42,0.89,12,0.21,137.00,1753.00,1863,20240402,-16.00,1061,20240805,47.50,1690,-7.40,20250203,1391,12.51,20250123,1863,-16.00,20240402,1061,47.50,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,-12,5,-0.77,84647176,54608,54.41,1555,1569,1529,2025,1092,1560,1550.09,2.87,0,996,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,422,11.30,0.88,12,0.20,137.00,1753.00,1863,20240402,-16.91,1061,20240805,45.90,1690,-8.40,20250203,1391,11.29,20250123,1863,-16.91,20240402,1061,45.90,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,7,2,0.45,70229234,45294,45.13,1555,1569,1529,2025,1092,1560,1550.52,2.87,0,165,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,427,11.44,0.89,12,0.17,137.00,1753.00,1863,20240402,-15.89,1061,20240805,47.69,1690,-7.28,20250203,1391,12.65,20250123,1863,-15.89,20240402,1061,47.69,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,8,2,0.51,57412778,37101,36.97,1555,1569,1529,2025,1092,1560,1547.47,2.87,0,-297,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,428,11.45,0.89,12,0.14,137.00,1753.00,1863,20240402,-15.83,1061,20240805,47.79,1690,-7.22,20250203,1391,12.72,20250123,1863,-15.83,20240402,1061,47.79,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-10,5,-0.64,43822019,28397,28.30,1555,1560,1529,2025,1092,1560,1543.19,2.87,0,2495,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,423,11.31,0.88,12,0.10,137.00,1753.00,1863,20240402,-16.80,1061,20240805,46.09,1690,-8.28,20250203,1391,11.43,20250123,1863,-16.80,20240402,1061,46.09,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,110606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,-13,5,-0.83,43350747,28093,27.99,1555,1560,1529,2025,1092,1560,1543.12,2.87,0,2584,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,422,11.29,0.88,12,0.10,137.00,1753.00,1863,20240402,-16.96,1061,20240805,45.81,1690,-8.46,20250203,1391,11.21,20250123,1863,-16.96,20240402,1061,45.81,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-9,5,-0.58,34636198,22470,22.39,1555,1560,1529,2025,1092,1560,1541.44,2.87,0,2679,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,423,11.32,0.88,12,0.08,137.00,1753.00,1863,20240402,-16.75,1061,20240805,46.18,1690,-8.22,20250203,1391,11.50,20250123,1863,-16.75,20240402,1061,46.18,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N +20250314,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1553,-7,5,-0.45,6179159,4019,4.00,1555,1560,1529,2025,1092,1560,1537.49,2.87,0,1174,1610,1584,1572,1546,1534,1579,1541,136,465,500,1090,1,1,27275020,424,11.34,0.89,12,0.01,137.00,1753.00,1863,20240402,-16.64,1061,20240805,46.37,1690,-8.11,20250203,1391,11.65,20250123,1863,-16.64,20240402,1061,46.37,20240805,2.64,N,065440,500,136 억,,783026,N,N,0,N,00,N 20250313,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-17,5,-1.08,158522583,100358,64.21,1587,1598,1560,2050,1104,1577,1579.97,2.87,0,-18554,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,425,11.39,0.89,12,0.37,137.00,1753.00,1880,20240229,-17.02,1061,20240805,47.03,1690,-7.69,20250203,1391,12.15,20250123,1863,-16.26,20240402,1061,47.03,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N 20250313,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-12,5,-0.76,144179965,91166,58.33,1587,1598,1563,2050,1104,1577,1581.51,2.87,0,-18105,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,427,11.42,0.89,12,0.33,137.00,1753.00,1880,20240229,-16.76,1061,20240805,47.50,1690,-7.40,20250203,1391,12.51,20250123,1863,-16.00,20240402,1061,47.50,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N 20250313,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,1,2,0.06,136238806,86110,55.09,1587,1598,1569,2050,1104,1577,1582.15,2.87,0,-16950,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,430,11.52,0.90,12,0.32,137.00,1753.00,1880,20240229,-16.06,1061,20240805,48.73,1690,-6.63,20250203,1391,13.44,20250123,1863,-15.30,20240402,1061,48.73,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N diff --git a/065450/price/prices-20250301.csv b/065450/price/prices-20250301.csv index 2bcef03c2058..7cbdfa194ef7 100644 --- a/065450/price/prices-20250301.csv +++ b/065450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,-5,5,-0.12,703346053,173039,60.34,4100,4110,4050,5290,2855,4075,4064.64,0.00,0,-56203,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1166,-27.88,2.10,12,0.60,-146.00,1940.00,5990,20240419,-32.05,3710,20241209,9.70,4550,-10.55,20250306,3960,2.78,20250228,5990,-32.05,20240419,3710,9.70,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,150611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,-10,5,-0.25,671914358,165306,57.65,4100,4110,4050,5290,2855,4075,4064.67,0.00,0,-52615,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1165,-27.84,2.10,12,0.58,-146.00,1940.00,5990,20240419,-32.14,3710,20241209,9.57,4550,-10.66,20250306,3960,2.65,20250228,5990,-32.14,20240419,3710,9.57,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,140606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4060,-15,5,-0.37,501394340,123264,42.98,4100,4110,4060,5290,2855,4075,4067.64,0.00,0,-30735,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1163,-27.81,2.09,12,0.43,-146.00,1940.00,5990,20240419,-32.22,3710,20241209,9.43,4550,-10.77,20250306,3960,2.53,20250228,5990,-32.22,20240419,3710,9.43,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,130606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4075,0,3,0.00,264929060,65036,22.68,4100,4110,4065,5290,2855,4075,4073.58,0.00,0,-4477,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1168,-27.91,2.10,12,0.23,-146.00,1940.00,5990,20240419,-31.97,3710,20241209,9.84,4550,-10.44,20250306,3960,2.90,20250228,5990,-31.97,20240419,3710,9.84,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,120609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,5,2,0.12,238733810,58601,20.44,4100,4110,4065,5290,2855,4075,4073.89,0.00,0,-4207,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1169,-27.95,2.10,12,0.20,-146.00,1940.00,5990,20240419,-31.89,3710,20241209,9.97,4550,-10.33,20250306,3960,3.03,20250228,5990,-31.89,20240419,3710,9.97,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,110606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4090,15,2,0.37,206597240,50708,17.68,4100,4110,4065,5290,2855,4075,4074.25,0.00,0,-2768,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1172,-28.01,2.11,12,0.18,-146.00,1940.00,5990,20240419,-31.72,3710,20241209,10.24,4550,-10.11,20250306,3960,3.28,20250228,5990,-31.72,20240419,3710,10.24,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,-5,5,-0.12,140074805,34364,11.98,4100,4110,4065,5290,2855,4075,4076.21,0.00,0,4858,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1166,-27.88,2.10,12,0.12,-146.00,1940.00,5990,20240419,-32.05,3710,20241209,9.70,4550,-10.55,20250306,3960,2.78,20250228,5990,-32.05,20240419,3710,9.70,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N +20250314,090610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,10,2,0.25,15504650,3794,1.32,4100,4100,4080,5290,2855,4075,4086.69,0.00,0,2326,4201,4137,4071,4007,3941,4170,4040,57,1215,200,3010,5,1,28652800,1170,-27.98,2.11,12,0.01,-146.00,1940.00,5990,20240419,-31.80,3710,20241209,10.11,4550,-10.22,20250306,3960,3.16,20250228,5990,-31.80,20240419,3710,10.11,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N 20250313,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4075,60,2,1.49,1164932272,285058,84.30,4005,4135,4005,5210,2815,4015,4086.71,0.00,0,85945,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1168,-27.91,2.10,12,0.99,-146.00,1940.00,5990,20240419,-31.97,3710,20241209,9.84,4550,-10.44,20250306,3960,2.90,20250228,5990,-31.97,20240419,3710,9.84,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N 20250313,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,55,2,1.37,1109529977,271500,80.29,4005,4135,4005,5210,2815,4015,4086.73,0.00,0,92072,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1166,-27.88,2.10,12,0.95,-146.00,1940.00,5990,20240419,-32.05,3710,20241209,9.70,4550,-10.55,20250306,3960,2.78,20250228,5990,-32.05,20240419,3710,9.70,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N 20250313,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,70,2,1.74,944620677,231048,68.33,4005,4135,4005,5210,2815,4015,4088.49,0.00,0,70724,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1170,-27.98,2.11,12,0.81,-146.00,1940.00,5990,20240419,-31.80,3710,20241209,10.11,4550,-10.22,20250306,3960,3.16,20250228,5990,-31.80,20240419,3710,10.11,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250301.csv b/065500/price/prices-20250301.csv index a620e97552e4..09eac67f14f1 100644 --- a/065500/price/prices-20250301.csv +++ b/065500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,390,2,5.11,46449369420,5920821,106.72,7670,8090,7490,9910,5350,7630,7845.52,0.60,0,163617,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2546,-43.59,6.76,12,18.65,-184.00,1186.00,8340,20250307,-3.84,998,20241121,703.61,8340,-3.84,20250307,4180,91.87,20250123,8340,-3.84,20250307,998,703.61,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,330,2,4.33,43398165635,5538452,99.83,7670,8090,7490,9910,5350,7630,7836.59,0.60,0,191513,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2527,-43.26,6.71,12,17.45,-184.00,1186.00,8340,20250307,-4.56,998,20241121,697.60,8340,-4.56,20250307,4180,90.43,20250123,8340,-4.56,20250307,998,697.60,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7890,260,2,3.41,31795960195,4081626,73.57,7670,8020,7490,9910,5350,7630,7790.87,0.60,0,149799,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2505,-42.88,6.65,12,12.86,-184.00,1186.00,8340,20250307,-5.40,998,20241121,690.58,8340,-5.40,20250307,4180,88.76,20250123,8340,-5.40,20250307,998,690.58,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,130606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,210,2,2.75,28937379705,3716954,67.00,7670,8020,7490,9910,5350,7630,7786.14,0.60,0,139715,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2489,-42.61,6.61,12,11.71,-184.00,1186.00,8340,20250307,-6.00,998,20241121,685.57,8340,-6.00,20250307,4180,87.56,20250123,8340,-6.00,20250307,998,685.57,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,120609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7860,230,2,3.01,26160895655,3364617,60.65,7670,8020,7490,9910,5350,7630,7776.23,0.60,0,211108,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2495,-42.72,6.63,12,10.60,-184.00,1186.00,8340,20250307,-5.76,998,20241121,687.58,8340,-5.76,20250307,4180,88.04,20250123,8340,-5.76,20250307,998,687.58,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,110607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7790,160,2,2.10,13973223275,1826181,32.92,7670,7820,7490,9910,5350,7630,7651.87,0.60,0,8179,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2473,-42.34,6.57,12,5.75,-184.00,1186.00,8340,20250307,-6.59,998,20241121,680.56,8340,-6.59,20250307,4180,86.36,20250123,8340,-6.59,20250307,998,680.56,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,100608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,20,2,0.26,9254065855,1215152,21.90,7670,7710,7490,9910,5350,7630,7615.30,0.60,0,-110130,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2428,-41.58,6.45,12,3.83,-184.00,1186.00,8340,20250307,-8.27,998,20241121,666.53,8340,-8.27,20250307,4180,83.01,20250123,8340,-8.27,20250307,998,666.53,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N +20250314,090610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7580,-50,5,-0.66,2568496580,338878,6.11,7670,7700,7490,9910,5350,7630,7576.00,0.60,0,-66991,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2406,-41.20,6.39,12,1.07,-184.00,1186.00,8340,20250307,-9.11,998,20241121,659.52,8340,-9.11,20250307,4180,81.34,20250123,8340,-9.11,20250307,998,659.52,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N 20250313,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,290,2,3.95,40807695500,5457409,110.36,7230,7790,7040,9540,5140,7340,7477.41,0.43,0,51721,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2422,-41.47,6.43,12,17.19,-184.00,1186.00,8340,20250307,-8.51,998,20241121,664.53,8340,-8.51,20250307,4180,82.54,20250123,8340,-8.51,20250307,998,664.53,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N 20250313,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,200,2,2.72,38795107245,5191855,104.99,7230,7790,7040,9540,5140,7340,7472.36,0.43,0,64477,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2393,-40.98,6.36,12,16.36,-184.00,1186.00,8340,20250307,-9.59,998,20241121,655.51,8340,-9.59,20250307,4180,80.38,20250123,8340,-9.59,20250307,998,655.51,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N 20250313,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,220,2,3.00,35713469130,4786194,96.79,7230,7790,7040,9540,5140,7340,7461.82,0.43,0,38221,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2400,-41.09,6.37,12,15.08,-184.00,1186.00,8340,20250307,-9.35,998,20241121,657.52,8340,-9.35,20250307,4180,80.86,20250123,8340,-9.35,20250307,998,657.52,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N diff --git a/065510/price/prices-20250301.csv b/065510/price/prices-20250301.csv index 48a6fb9f6af1..0bf32c1f5f15 100644 --- a/065510/price/prices-20250301.csv +++ b/065510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,220,2,2.73,327240775,39819,100.87,8040,8300,8030,10460,5640,8050,8217.55,5.50,0,6952,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,1006,9.98,0.83,12,0.33,829.00,10012.00,15770,20240305,-47.56,6610,20241209,25.11,8520,-2.93,20250107,7250,14.07,20250212,15510,-46.68,20240610,6610,25.11,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,150611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,150,2,1.86,293940125,35786,90.66,8040,8300,8030,10460,5640,8050,8213.83,5.50,0,8084,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,997,9.89,0.82,12,0.29,829.00,10012.00,15770,20240305,-48.00,6610,20241209,24.05,8520,-3.76,20250107,7250,13.10,20250212,15510,-47.13,20240610,6610,24.05,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,110,2,1.37,255017655,31026,78.60,8040,8300,8030,10460,5640,8050,8219.48,5.50,0,7226,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,992,9.84,0.82,12,0.26,829.00,10012.00,15770,20240305,-48.26,6610,20241209,23.45,8520,-4.23,20250107,7250,12.55,20250212,15510,-47.39,20240610,6610,23.45,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,130607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,110,2,1.37,219682830,26701,67.64,8040,8300,8030,10460,5640,8050,8227.51,5.50,0,5109,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,992,9.84,0.82,12,0.22,829.00,10012.00,15770,20240305,-48.26,6610,20241209,23.45,8520,-4.23,20250107,7250,12.55,20250212,15510,-47.39,20240610,6610,23.45,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,170,2,2.11,184729640,22439,56.85,8040,8300,8030,10460,5640,8050,8232.53,5.50,0,3682,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,1000,9.92,0.82,12,0.18,829.00,10012.00,15770,20240305,-47.88,6610,20241209,24.36,8520,-3.52,20250107,7250,13.38,20250212,15510,-47.00,20240610,6610,24.36,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,110607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,230,2,2.86,162092360,19681,49.86,8040,8300,8030,10460,5640,8050,8235.98,5.50,0,3115,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,1007,9.99,0.83,12,0.16,829.00,10012.00,15770,20240305,-47.50,6610,20241209,25.26,8520,-2.82,20250107,7250,14.21,20250212,15510,-46.62,20240610,6610,25.26,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,230,2,2.86,89342230,10868,27.53,8040,8300,8030,10460,5640,8050,8220.67,5.50,0,2711,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,1007,9.99,0.83,12,0.09,829.00,10012.00,15770,20240305,-47.50,6610,20241209,25.26,8520,-2.82,20250107,7250,14.21,20250212,15510,-46.62,20240610,6610,25.26,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N +20250314,090610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,0,3,0.00,152790,19,0.05,8040,8060,8040,10460,5640,8050,8041.58,5.50,0,-13,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,979,9.71,0.80,12,0.00,829.00,10012.00,15770,20240305,-48.95,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N 20250313,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-130,5,-1.59,317408590,39433,69.85,8200,8220,8000,10630,5730,8180,8049.31,5.53,0,-7710,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,979,9.71,0.80,12,0.32,829.00,10012.00,15770,20240305,-48.95,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N 20250313,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-140,5,-1.71,307104520,38153,67.58,8200,8220,8000,10630,5730,8180,8049.29,5.53,0,-7344,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,978,9.70,0.80,12,0.31,829.00,10012.00,15770,20240305,-49.02,6610,20241209,21.63,8520,-5.63,20250107,7250,10.90,20250212,15510,-48.16,20240610,6610,21.63,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N 20250313,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-130,5,-1.59,238800420,29667,52.55,8200,8220,8000,10630,5730,8180,8049.36,5.53,0,-9934,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,979,9.71,0.80,12,0.24,829.00,10012.00,15770,20240305,-48.95,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N diff --git a/065530/price/prices-20250301.csv b/065530/price/prices-20250301.csv index e873204ff5cf..9c1ad7c00739 100644 --- a/065530/price/prices-20250301.csv +++ b/065530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160608,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1310,17,2,1.31,79315182,60407,123.89,1282,1349,1268,1680,906,1293,1313.01,0.24,-97,-106,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,692,29.77,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.41,1156,20241210,13.32,1399,-6.36,20250124,1232,6.33,20250312,2315,-43.41,20240322,1156,13.32,20241210,0.95,N,065530,500,264 억,,62668,N,N,0,N,00,N +20250314,150611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1309,16,2,1.24,78342282,59663,122.37,1282,1349,1268,1680,906,1293,1313.08,0.24,-96,-105,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,692,29.75,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.46,1156,20241210,13.24,1399,-6.43,20250124,1232,6.25,20250312,2315,-43.46,20240322,1156,13.24,20241210,0.95,N,065530,500,264 억,,62669,N,N,0,N,00,N +20250314,140607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1311,18,2,1.39,78186431,59544,122.12,1282,1349,1268,1680,906,1293,1313.09,0.24,9,0,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,693,29.80,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.37,1156,20241210,13.41,1399,-6.29,20250124,1232,6.41,20250312,2315,-43.37,20240322,1156,13.41,20241210,0.95,N,065530,500,264 억,,62774,N,N,0,N,00,N +20250314,130607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,23,2,1.78,76996039,58630,120.25,1282,1349,1268,1680,906,1293,1313.25,0.24,-347,-356,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,696,29.91,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.15,1156,20241210,13.84,1399,-5.93,20250124,1232,6.82,20250312,2315,-43.15,20240322,1156,13.84,20241210,0.95,N,065530,500,264 억,,62418,N,N,0,N,00,N +20250314,120610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1307,14,2,1.08,75549905,57525,117.98,1282,1349,1268,1680,906,1293,1313.34,0.24,-251,-260,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,691,29.70,0.81,12,0.11,44.00,1604.00,2315,20240322,-43.54,1156,20241210,13.06,1399,-6.58,20250124,1232,6.09,20250312,2315,-43.54,20240322,1156,13.06,20241210,0.95,N,065530,500,264 억,,62514,N,N,0,N,00,N +20250314,110607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1311,18,2,1.39,75143572,57213,117.34,1282,1349,1268,1680,906,1293,1313.40,0.24,-195,-251,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,693,29.80,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.37,1156,20241210,13.41,1399,-6.29,20250124,1232,6.41,20250312,2315,-43.37,20240322,1156,13.41,20241210,0.95,N,065530,500,264 억,,62570,N,N,0,N,00,N +20250314,100608,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1302,9,2,0.70,74917929,57040,116.99,1282,1349,1268,1680,906,1293,1313.43,0.24,-139,-396,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,688,29.59,0.81,12,0.11,44.00,1604.00,2315,20240322,-43.76,1156,20241210,12.63,1399,-6.93,20250124,1232,5.68,20250312,2315,-43.76,20240322,1156,12.63,20241210,0.95,N,065530,500,264 억,,62626,N,N,0,N,00,N +20250314,090610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1326,33,2,2.55,30489772,23248,47.68,1282,1349,1268,1680,906,1293,1311.50,0.24,-641,-650,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,701,30.14,0.83,12,0.04,44.00,1604.00,2315,20240322,-42.72,1156,20241210,14.71,1399,-5.22,20250124,1232,7.63,20250312,2315,-42.72,20240322,1156,14.71,20241210,0.95,N,065530,500,264 억,,62124,N,N,0,N,00,N 20250313,160604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1293,20,2,1.57,63167927,48757,62.54,1280,1328,1267,1654,892,1273,1295.57,0.24,-683,-711,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,683,29.39,0.81,12,0.09,44.00,1604.00,2315,20240322,-44.15,1156,20241210,11.85,1399,-7.58,20250124,1232,4.95,20250312,2315,-44.15,20240322,1156,11.85,20241210,0.94,N,065530,500,264 억,,62765,N,N,0,N,00,N 20250313,150605,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,13,2,1.02,62410376,48171,61.78,1280,1328,1267,1654,892,1273,1295.60,0.24,-613,-489,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,680,29.23,0.80,12,0.09,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.94,N,065530,500,264 억,,62835,N,N,0,N,00,N 20250313,140604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1287,14,2,1.10,55707103,42958,55.10,1280,1328,1267,1654,892,1273,1296.78,0.24,-631,-711,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,680,29.25,0.80,12,0.08,44.00,1604.00,2315,20240322,-44.41,1156,20241210,11.33,1399,-8.01,20250124,1232,4.46,20250312,2315,-44.41,20240322,1156,11.33,20241210,0.94,N,065530,500,264 억,,62817,N,N,0,N,00,N diff --git a/065570/price/prices-20250301.csv b/065570/price/prices-20250301.csv index 579d14db4159..b2cc774bf371 100644 --- a/065570/price/prices-20250301.csv +++ b/065570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,150612,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,140608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,130607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,120610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,110607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,100609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250314,090611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250313,160604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250313,150605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250313,140605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,48094,N,N,0,N,00,N diff --git a/065650/price/prices-20250301.csv b/065650/price/prices-20250301.csv index d55efd74c8fc..b4d5ae10fdcf 100644 --- a/065650/price/prices-20250301.csv +++ b/065650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,319,0,3,0.00,137207763,432849,60.26,327,327,307,414,224,319,316.99,0.93,0,89703,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,340,-9.11,0.49,12,0.41,-35.00,645.00,1592,20240502,-79.96,304,20250306,4.93,1449,-77.98,20250120,304,4.93,20250306,1592,-79.96,20240502,304,4.93,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,318,-1,5,-0.31,129726788,409300,56.99,327,327,307,414,224,319,316.95,0.93,0,94236,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,339,-9.09,0.49,12,0.38,-35.00,645.00,1592,20240502,-80.03,304,20250306,4.61,1449,-78.05,20250120,304,4.61,20250306,1592,-80.03,20240502,304,4.61,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,318,-1,5,-0.31,91702919,288512,40.17,327,327,307,414,224,319,317.85,0.93,0,61970,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,339,-9.09,0.49,12,0.27,-35.00,645.00,1592,20240502,-80.03,304,20250306,4.61,1449,-78.05,20250120,304,4.61,20250306,1592,-80.03,20240502,304,4.61,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,321,2,2,0.63,81016453,255017,35.50,327,327,307,414,224,319,317.69,0.93,0,73733,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,342,-9.17,0.50,12,0.24,-35.00,645.00,1592,20240502,-79.84,304,20250306,5.59,1449,-77.85,20250120,304,5.59,20250306,1592,-79.84,20240502,304,5.59,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,320,1,2,0.31,69358470,218695,30.45,327,327,307,414,224,319,317.15,0.93,0,60090,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,341,-9.14,0.50,12,0.20,-35.00,645.00,1592,20240502,-79.90,304,20250306,5.26,1449,-77.92,20250120,304,5.26,20250306,1592,-79.90,20240502,304,5.26,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,319,0,3,0.00,60628363,191463,26.66,327,327,307,414,224,319,316.66,0.93,0,42355,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,340,-9.11,0.49,12,0.18,-35.00,645.00,1592,20240502,-79.96,304,20250306,4.93,1449,-77.98,20250120,304,4.93,20250306,1592,-79.96,20240502,304,4.93,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,320,1,2,0.31,27565570,87477,12.18,327,327,307,414,224,319,315.12,0.93,0,17025,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,341,-9.14,0.50,12,0.08,-35.00,645.00,1592,20240502,-79.90,304,20250306,5.26,1449,-77.92,20250120,304,5.26,20250306,1592,-79.90,20240502,304,5.26,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N +20250314,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,318,-1,5,-0.31,5910922,18992,2.64,327,327,307,414,224,319,311.23,0.93,0,-1049,340,329,323,312,306,326,309,533,95,500,220,1,1,106681731,339,-9.09,0.49,12,0.02,-35.00,645.00,1592,20240502,-80.03,304,20250306,4.61,1449,-78.05,20250120,304,4.61,20250306,1592,-80.03,20240502,304,4.61,20250306,0.27,N,065650,500,533 억,,996043,N,N,0,N,00,N 20250313,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,319,-9,5,-2.74,233804764,718146,67.30,330,334,317,426,230,328,325.57,0.91,0,-17307,357,342,335,320,313,339,317,533,98,500,230,1,1,106681731,340,-9.11,0.49,12,0.67,-35.00,645.00,1592,20240502,-79.96,304,20250306,4.93,1449,-77.98,20250120,304,4.93,20250306,1592,-79.96,20240502,304,4.93,20250306,0.27,N,065650,500,533 억,,973450,N,N,0,N,00,N 20250313,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,320,-8,5,-2.44,213722940,655195,61.40,330,334,318,426,230,328,326.20,0.91,0,-11259,357,342,335,320,313,339,317,533,98,500,230,1,1,106681731,341,-9.14,0.50,12,0.61,-35.00,645.00,1592,20240502,-79.90,304,20250306,5.26,1449,-77.92,20250120,304,5.26,20250306,1592,-79.90,20240502,304,5.26,20250306,0.27,N,065650,500,533 억,,973450,N,N,0,N,00,N 20250313,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,327,-1,5,-0.30,174721741,534106,50.05,330,334,318,426,230,328,327.13,0.91,0,5023,357,342,335,320,313,339,317,533,98,500,230,1,1,106681731,349,-9.34,0.51,12,0.50,-35.00,645.00,1592,20240502,-79.46,304,20250306,7.57,1449,-77.43,20250120,304,7.57,20250306,1592,-79.46,20240502,304,7.57,20250306,0.27,N,065650,500,533 억,,973450,N,N,0,N,00,N diff --git a/065660/price/prices-20250301.csv b/065660/price/prices-20250301.csv index 4fb2b54cda5d..f9d25ffea9f2 100644 --- a/065660/price/prices-20250301.csv +++ b/065660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19740,1420,2,7.75,1092025495,56262,602.89,18280,19800,18280,23800,12830,18320,19409.65,3.59,0,11514,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1975,-67.60,1.48,12,0.56,-292.00,13302.00,23500,20250123,-16.00,13100,20240805,50.69,23500,-16.00,20250123,16100,22.61,20250203,23500,-16.00,20250123,13100,50.69,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19780,1460,2,7.97,1073007265,55296,592.54,18280,19800,18280,23800,12830,18320,19404.79,3.59,0,11159,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1979,-67.74,1.49,12,0.55,-292.00,13302.00,23500,20250123,-15.83,13100,20240805,50.99,23500,-15.83,20250123,16100,22.86,20250203,23500,-15.83,20250123,13100,50.99,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19500,1180,2,6.44,898854695,46462,497.88,18280,19800,18280,23800,12830,18320,19346.02,3.59,0,11107,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1951,-66.78,1.47,12,0.46,-292.00,13302.00,23500,20250123,-17.02,13100,20240805,48.85,23500,-17.02,20250123,16100,21.12,20250203,23500,-17.02,20250123,13100,48.85,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19730,1410,2,7.70,838774330,43390,464.96,18280,19800,18280,23800,12830,18320,19331.05,3.59,0,10218,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1974,-67.57,1.48,12,0.43,-292.00,13302.00,23500,20250123,-16.04,13100,20240805,50.61,23500,-16.04,20250123,16100,22.55,20250203,23500,-16.04,20250123,13100,50.61,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19650,1330,2,7.26,635816080,33062,354.29,18280,19750,18280,23800,12830,18320,19231.02,3.59,0,7836,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1966,-67.29,1.48,12,0.33,-292.00,13302.00,23500,20250123,-16.38,13100,20240805,50.00,23500,-16.38,20250123,16100,22.05,20250203,23500,-16.38,20250123,13100,50.00,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19250,930,2,5.08,490488520,25641,274.76,18280,19650,18280,23800,12830,18320,19129.07,3.59,0,4992,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1926,-65.92,1.45,12,0.26,-292.00,13302.00,23500,20250123,-18.09,13100,20240805,46.95,23500,-18.09,20250123,16100,19.57,20250203,23500,-18.09,20250123,13100,46.95,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18560,240,2,1.31,32071970,1737,18.61,18280,18660,18280,23800,12830,18320,18464.00,3.59,0,181,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1857,-63.56,1.40,12,0.02,-292.00,13302.00,23500,20250123,-21.02,13100,20240805,41.68,23500,-21.02,20250123,16100,15.28,20250203,23500,-21.02,20250123,13100,41.68,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N +20250314,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18510,190,2,1.04,5246420,284,3.04,18280,18510,18280,23800,12830,18320,18473.31,3.59,0,173,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1852,-63.39,1.39,12,0.00,-292.00,13302.00,23500,20250123,-21.23,13100,20240805,41.30,23500,-21.23,20250123,16100,14.97,20250203,23500,-21.23,20250123,13100,41.30,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N 20250313,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18320,-360,5,-1.93,172569320,9332,16.20,18680,18890,18170,24250,13080,18680,18492.64,3.52,0,-2673,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1833,-62.74,1.38,12,0.09,-292.00,13302.00,23500,20250123,-22.04,13100,20240805,39.85,23500,-22.04,20250123,16100,13.79,20250203,23500,-22.04,20250123,13100,39.85,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N 20250313,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18330,-350,5,-1.87,164689320,8901,15.45,18680,18890,18170,24250,13080,18680,18502.34,3.52,0,-2490,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1834,-62.77,1.38,12,0.09,-292.00,13302.00,23500,20250123,-22.00,13100,20240805,39.92,23500,-22.00,20250123,16100,13.85,20250203,23500,-22.00,20250123,13100,39.92,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N 20250313,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18470,-210,5,-1.12,104156110,5595,9.71,18680,18890,18410,24250,13080,18680,18615.93,3.52,0,-277,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1848,-63.25,1.39,12,0.06,-292.00,13302.00,23500,20250123,-21.40,13100,20240805,40.99,23500,-21.40,20250123,16100,14.72,20250203,23500,-21.40,20250123,13100,40.99,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N diff --git a/065680/price/prices-20250301.csv b/065680/price/prices-20250301.csv index 0a42af1d3f96..23ad6448873e 100644 --- a/065680/price/prices-20250301.csv +++ b/065680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28300,-700,5,-2.41,1300447450,45100,111.12,28350,29850,27950,37700,20300,29000,28834.72,5.29,0,-11208,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2697,48.29,1.09,12,0.47,586.00,25902.00,29900,20250306,-5.35,11800,20240805,139.83,29900,-5.35,20250306,16610,70.38,20250102,29900,-5.35,20250306,11800,139.83,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28300,-700,5,-2.41,1173848450,40615,100.07,28350,29850,27950,37700,20300,29000,28901.81,5.29,0,-8419,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2697,48.29,1.09,12,0.43,586.00,25902.00,29900,20250306,-5.35,11800,20240805,139.83,29900,-5.35,20250306,16610,70.38,20250102,29900,-5.35,20250306,11800,139.83,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28500,-500,5,-1.72,956437850,32909,81.08,28350,29850,28350,37700,20300,29000,29063.14,5.29,0,-3774,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2716,48.63,1.10,12,0.35,586.00,25902.00,29900,20250306,-4.68,11800,20240805,141.53,29900,-4.68,20250306,16610,71.58,20250102,29900,-4.68,20250306,11800,141.53,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28500,-500,5,-1.72,897975750,30857,76.03,28350,29850,28350,37700,20300,29000,29101.25,5.29,0,-3040,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2716,48.63,1.10,12,0.32,586.00,25902.00,29900,20250306,-4.68,11800,20240805,141.53,29900,-4.68,20250306,16610,71.58,20250102,29900,-4.68,20250306,11800,141.53,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28550,-450,5,-1.55,828245500,28413,70.01,28350,29850,28350,37700,20300,29000,29150.31,5.29,0,-1151,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2721,48.72,1.10,12,0.30,586.00,25902.00,29900,20250306,-4.52,11800,20240805,141.95,29900,-4.52,20250306,16610,71.88,20250102,29900,-4.52,20250306,11800,141.95,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28600,-400,5,-1.38,711356100,24318,59.92,28350,29850,28350,37700,20300,29000,29252.40,5.29,0,1768,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2726,48.81,1.10,12,0.26,586.00,25902.00,29900,20250306,-4.35,11800,20240805,142.37,29900,-4.35,20250306,16610,72.19,20250102,29900,-4.35,20250306,11800,142.37,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29350,350,2,1.21,507994900,17248,42.50,28350,29850,28350,37700,20300,29000,29452.79,5.29,0,1661,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2797,50.09,1.13,12,0.18,586.00,25902.00,29900,20250306,-1.84,11800,20240805,148.73,29900,-1.84,20250306,16610,76.70,20250102,29900,-1.84,20250306,11800,148.73,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N +20250314,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28850,-150,5,-0.52,11257700,394,0.97,28350,28900,28350,37700,20300,29000,28555.94,5.29,0,54,30033,29516,28883,28366,27733,29775,28625,50,8700,500,20880,50,1,9530000,2749,49.23,1.11,12,0.00,586.00,25902.00,29900,20250306,-3.51,11800,20240805,144.49,29900,-3.51,20250306,16610,73.69,20250102,29900,-3.51,20250306,11800,144.49,20240805,4.09,N,065680,500,49 억,,504158,N,N,0,N,00,N 20250313,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29000,200,2,0.69,1173176075,40583,144.83,28850,29400,28250,37400,20200,28800,28908.07,5.33,0,-4155,29533,29166,28533,28166,27533,29350,28350,50,8600,500,20730,50,1,9530000,2764,49.49,1.12,12,0.43,586.00,25902.00,29900,20250306,-3.01,11800,20240805,145.76,29900,-3.01,20250306,16610,74.59,20250102,29900,-3.01,20250306,11800,145.76,20240805,4.11,N,065680,500,49 억,,508180,N,N,0,N,00,N 20250313,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28800,0,3,0.00,1099883425,38048,135.78,28850,29400,28250,37400,20200,28800,28907.79,5.33,0,-2353,29533,29166,28533,28166,27533,29350,28350,50,8600,500,20730,50,1,9530000,2745,49.15,1.11,12,0.40,586.00,25902.00,29900,20250306,-3.68,11800,20240805,144.07,29900,-3.68,20250306,16610,73.39,20250102,29900,-3.68,20250306,11800,144.07,20240805,4.11,N,065680,500,49 억,,508180,N,N,0,N,00,N 20250313,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28500,-300,5,-1.04,970176275,33536,119.68,28850,29400,28250,37400,20200,28800,28929.40,5.33,0,-149,29533,29166,28533,28166,27533,29350,28350,50,8600,500,20730,50,1,9530000,2716,48.63,1.10,12,0.35,586.00,25902.00,29900,20250306,-4.68,11800,20240805,141.53,29900,-4.68,20250306,16610,71.58,20250102,29900,-4.68,20250306,11800,141.53,20240805,4.11,N,065680,500,49 억,,508180,N,N,0,N,00,N diff --git a/065690/price/prices-20250301.csv b/065690/price/prices-20250301.csv index a3a210c92101..9482a9008211 100644 --- a/065690/price/prices-20250301.csv +++ b/065690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,7,2,0.76,25311419,27355,297.92,917,940,917,1192,642,917,925.29,0.37,0,1946,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.19,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,12,2,1.31,22808844,24650,268.46,917,940,917,1192,642,917,925.31,0.37,0,1397,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,131,-1.03,0.22,12,0.18,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,897,3.57,20250304,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,2,2,0.22,21017442,22707,247.30,917,940,917,1192,642,917,925.59,0.37,0,1191,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.16,-899.00,4158.00,1900,20241121,-51.63,780,20240805,17.82,1333,-31.06,20250113,897,2.45,20250304,1900,-51.63,20241121,780,17.82,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,130608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,18,2,1.96,19392461,20944,228.10,917,940,917,1192,642,917,925.92,0.37,0,1032,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,131,-1.04,0.22,12,0.15,-899.00,4158.00,1900,20241121,-50.79,780,20240805,19.87,1333,-29.86,20250113,897,4.24,20250304,1900,-50.79,20241121,780,19.87,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,120611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,22,2,2.40,18722336,20219,220.20,917,940,917,1192,642,917,925.98,0.37,0,1080,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,132,-1.04,0.23,12,0.14,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,110609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,22,2,2.40,18722336,20219,220.20,917,940,917,1192,642,917,925.98,0.37,0,1080,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,132,-1.04,0.23,12,0.14,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,100610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,22,2,2.40,8533444,9209,100.29,917,940,917,1192,642,917,926.64,0.37,0,1259,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,132,-1.04,0.23,12,0.07,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N +20250314,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,12,2,1.31,5566020,6040,65.78,917,935,917,1192,642,917,921.53,0.37,0,1431,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,131,-1.03,0.22,12,0.04,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,897,3.57,20250304,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N 20250313,160605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,5,2,0.55,8492792,9182,22.78,912,942,912,1185,639,912,924.94,0.36,0,-1762,950,930,915,895,880,923,888,70,273,500,560,1,1,14049331,129,-1.02,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,897,2.23,20250304,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,50361,N,N,0,N,00,N 20250313,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,17,2,1.86,6983049,7543,18.72,912,942,912,1185,639,912,925.77,0.36,0,-1897,950,930,915,895,880,923,888,70,273,500,560,1,1,14049331,131,-1.03,0.22,12,0.05,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,897,3.57,20250304,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,50361,N,N,0,N,00,N 20250313,140606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,18,2,1.97,6546494,7072,17.55,912,942,912,1185,639,912,925.69,0.36,0,-1859,950,930,915,895,880,923,888,70,273,500,560,1,1,14049331,131,-1.03,0.22,12,0.05,-899.00,4158.00,1900,20241121,-51.05,780,20240805,19.23,1333,-30.23,20250113,897,3.68,20250304,1900,-51.05,20241121,780,19.23,20240805,0.00,N,065690,500,70 억,,50361,N,N,0,N,00,N diff --git a/065710/price/prices-20250301.csv b/065710/price/prices-20250301.csv index 2e8a04cebcf0..f1de7529ab2f 100644 --- a/065710/price/prices-20250301.csv +++ b/065710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23050,500,2,2.22,295009250,12913,48.58,22550,23100,22450,29300,15800,22550,22845.90,2.06,0,3159,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1187,7.66,1.22,12,0.25,3009.00,18896.00,23150,20241203,-0.43,17710,20240805,30.15,23150,-0.43,20250220,19610,17.54,20250108,23150,-0.43,20241203,17710,30.15,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22850,300,2,1.33,210347050,9232,34.73,22550,23000,22450,29300,15800,22550,22784.56,2.06,0,2586,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1177,7.59,1.21,12,0.18,3009.00,18896.00,23150,20241203,-1.30,17710,20240805,29.02,23150,-1.30,20250220,19610,16.52,20250108,23150,-1.30,20241203,17710,29.02,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,200,2,0.89,119366650,5255,19.77,22550,22900,22450,29300,15800,22550,22714.87,2.06,0,443,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1172,7.56,1.20,12,0.10,3009.00,18896.00,23150,20241203,-1.73,17710,20240805,28.46,23150,-1.73,20250220,19610,16.01,20250108,23150,-1.73,20241203,17710,28.46,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,200,2,0.89,99931650,4402,16.56,22550,22900,22450,29300,15800,22550,22701.42,2.06,0,-157,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1172,7.56,1.20,12,0.09,3009.00,18896.00,23150,20241203,-1.73,17710,20240805,28.46,23150,-1.73,20250220,19610,16.01,20250108,23150,-1.73,20241203,17710,28.46,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22800,250,2,1.11,83718100,3691,13.89,22550,22900,22450,29300,15800,22550,22681.69,2.06,0,-426,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1174,7.58,1.21,12,0.07,3009.00,18896.00,23150,20241203,-1.51,17710,20240805,28.74,23150,-1.51,20250220,19610,16.27,20250108,23150,-1.51,20241203,17710,28.74,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22500,-50,5,-0.22,50115300,2217,8.34,22550,22800,22450,29300,15800,22550,22605.01,2.06,0,-620,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1159,7.48,1.19,12,0.04,3009.00,18896.00,23150,20241203,-2.81,17710,20240805,27.05,23150,-2.81,20250220,19610,14.74,20250108,23150,-2.81,20241203,17710,27.05,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22600,50,2,0.22,32481450,1436,5.40,22550,22800,22450,29300,15800,22550,22619.39,2.06,0,-419,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1164,7.51,1.20,12,0.03,3009.00,18896.00,23150,20241203,-2.38,17710,20240805,27.61,23150,-2.38,20250220,19610,15.25,20250108,23150,-2.38,20241203,17710,27.61,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N +20250314,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22600,50,2,0.22,14736150,650,2.45,22550,22800,22550,29300,15800,22550,22671.00,2.06,0,-388,23416,22982,22516,22082,21616,23200,22300,26,6750,500,16680,50,1,5150000,1164,7.51,1.20,12,0.01,3009.00,18896.00,23150,20241203,-2.38,17710,20240805,27.61,23150,-2.38,20250220,19610,15.25,20250108,23150,-2.38,20241203,17710,27.61,20240805,0.06,N,065710,500,25 억,,106198,N,N,0,N,00,N 20250313,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22550,250,2,1.12,597045575,26558,698.34,22300,22950,22050,28950,15650,22300,22480.82,1.89,0,2409,22500,22400,22200,22100,21900,22450,22150,26,6650,500,16500,50,1,5150000,1161,7.49,1.19,12,0.52,3009.00,18896.00,23150,20241203,-2.59,17710,20240805,27.33,23150,-2.59,20250220,19610,14.99,20250108,23150,-2.59,20241203,17710,27.33,20240805,0.06,N,065710,500,25 억,,97433,N,N,0,N,00,N 20250313,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22450,150,2,0.67,572909825,25486,670.16,22300,22950,22050,28950,15650,22300,22479.39,1.89,0,2800,22500,22400,22200,22100,21900,22450,22150,26,6650,500,16500,50,1,5150000,1156,7.46,1.19,12,0.49,3009.00,18896.00,23150,20241203,-3.02,17710,20240805,26.76,23150,-3.02,20250220,19610,14.48,20250108,23150,-3.02,20241203,17710,26.76,20240805,0.06,N,065710,500,25 억,,97433,N,N,0,N,00,N 20250313,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22700,400,2,1.79,536861075,23888,628.14,22300,22950,22050,28950,15650,22300,22474.09,1.89,0,3127,22500,22400,22200,22100,21900,22450,22150,26,6650,500,16500,50,1,5150000,1169,7.54,1.20,12,0.46,3009.00,18896.00,23150,20241203,-1.94,17710,20240805,28.18,23150,-1.94,20250220,19610,15.76,20250108,23150,-1.94,20241203,17710,28.18,20240805,0.06,N,065710,500,25 억,,97433,N,N,0,N,00,N diff --git a/065770/price/prices-20250301.csv b/065770/price/prices-20250301.csv index 0a9f35c41418..d1d93b2bf60d 100644 --- a/065770/price/prices-20250301.csv +++ b/065770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1973,163,2,9.01,677933761,353484,197.44,1806,1987,1780,2350,1267,1810,1917.68,3.41,0,69717,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,383,35.23,2.06,12,1.82,56.00,957.00,3190,20241211,-38.15,899,20241121,119.47,2275,-13.27,20250115,1534,28.62,20250203,3190,-38.15,20241211,899,119.47,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1976,166,2,9.17,613203844,320644,179.10,1806,1987,1780,2350,1267,1810,1912.41,3.41,0,72590,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,384,35.29,2.06,12,1.65,56.00,957.00,3190,20241211,-38.06,899,20241121,119.80,2275,-13.14,20250115,1534,28.81,20250203,3190,-38.06,20241211,899,119.80,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,148,2,8.18,400764958,212810,118.87,1806,1959,1780,2350,1267,1810,1883.21,3.41,0,64992,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,380,34.96,2.05,12,1.10,56.00,957.00,3190,20241211,-38.62,899,20241121,117.80,2275,-13.93,20250115,1534,27.64,20250203,3190,-38.62,20241211,899,117.80,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1930,120,2,6.63,331318284,177077,98.91,1806,1932,1780,2350,1267,1810,1871.04,3.41,0,46130,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,375,34.46,2.02,12,0.91,56.00,957.00,3190,20241211,-39.50,899,20241121,114.68,2275,-15.16,20250115,1534,25.81,20250203,3190,-39.50,20241211,899,114.68,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1888,78,2,4.31,249060722,134115,74.91,1806,1915,1780,2350,1267,1810,1857.07,3.41,0,35849,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,366,33.71,1.97,12,0.69,56.00,957.00,3190,20241211,-40.82,899,20241121,110.01,2275,-17.01,20250115,1534,23.08,20250203,3190,-40.82,20241211,899,110.01,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1863,53,2,2.93,122825977,67278,37.58,1806,1869,1780,2350,1267,1810,1825.65,3.41,0,17616,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,362,33.27,1.95,12,0.35,56.00,957.00,3190,20241211,-41.60,899,20241121,107.23,2275,-18.11,20250115,1534,21.45,20250203,3190,-41.60,20241211,899,107.23,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1849,39,2,2.15,93167794,51271,28.64,1806,1850,1780,2350,1267,1810,1817.16,3.41,0,17022,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,359,33.02,1.93,12,0.26,56.00,957.00,3190,20241211,-42.04,899,20241121,105.67,2275,-18.73,20250115,1534,20.53,20250203,3190,-42.04,20241211,899,105.67,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N +20250314,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1809,-1,5,-0.06,2043270,1129,0.63,1806,1838,1780,2350,1267,1810,1809.81,3.41,0,199,1905,1857,1829,1781,1753,1843,1767,97,540,500,1080,1,1,19411130,351,32.30,1.89,12,0.01,56.00,957.00,3190,20241211,-43.29,899,20241121,101.22,2275,-20.48,20250115,1534,17.93,20250203,3190,-43.29,20241211,899,101.22,20241121,0.08,N,065770,500,97 억,,661128,N,N,0,N,00,N 20250313,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1810,-27,5,-1.47,327146575,178609,92.75,1850,1877,1801,2385,1286,1837,1831.64,3.36,0,-9349,1965,1900,1825,1760,1685,1933,1793,97,548,500,1100,1,1,19411130,351,32.32,1.89,12,0.92,56.00,957.00,3190,20241211,-43.26,899,20241121,101.33,2275,-20.44,20250115,1534,17.99,20250203,3190,-43.26,20241211,899,101.33,20241121,0.09,N,065770,500,97 억,,653014,N,N,0,N,00,N 20250313,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1815,-22,5,-1.20,311642592,170064,88.32,1850,1877,1801,2385,1286,1837,1832.50,3.36,0,-3028,1965,1900,1825,1760,1685,1933,1793,97,548,500,1100,1,1,19411130,352,32.41,1.90,12,0.88,56.00,957.00,3190,20241211,-43.10,899,20241121,101.89,2275,-20.22,20250115,1534,18.32,20250203,3190,-43.10,20241211,899,101.89,20241121,0.09,N,065770,500,97 억,,653014,N,N,0,N,00,N 20250313,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,-7,5,-0.38,300291093,163820,85.07,1850,1877,1801,2385,1286,1837,1833.06,3.36,0,-1232,1965,1900,1825,1760,1685,1933,1793,97,548,500,1100,1,1,19411130,355,32.68,1.91,12,0.84,56.00,957.00,3190,20241211,-42.63,899,20241121,103.56,2275,-19.56,20250115,1534,19.30,20250203,3190,-42.63,20241211,899,103.56,20241121,0.09,N,065770,500,97 억,,653014,N,N,0,N,00,N diff --git a/065950/price/prices-20250301.csv b/065950/price/prices-20250301.csv index b0c6a428fd00..353e968f4934 100644 --- a/065950/price/prices-20250301.csv +++ b/065950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,83967136,39528,25.73,2110,2150,2105,2760,1490,2125,2124.24,1.17,0,-218,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.14,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,150614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,80994166,38128,24.82,2110,2150,2105,2760,1490,2125,2124.27,1.17,0,-324,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.14,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2050,4.15,20250310,3750,-43.07,20240819,1900,12.37,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,140610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,70466594,33175,21.59,2110,2150,2105,2760,1490,2125,2124.09,1.17,0,665,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.12,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,130609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,67011549,31546,20.53,2110,2150,2105,2760,1490,2125,2124.25,1.17,0,670,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.11,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,120612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,5,2,0.24,64893498,30548,19.88,2110,2150,2105,2760,1490,2125,2124.31,1.17,0,508,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,601,-13.07,0.81,12,0.11,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2050,3.90,20250310,3750,-43.20,20240819,1900,12.11,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,110609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,5,2,0.24,52990668,24918,16.22,2110,2150,2105,2760,1490,2125,2126.60,1.17,0,732,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,601,-13.07,0.81,12,0.09,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2050,3.90,20250310,3750,-43.20,20240819,1900,12.11,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,100611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,39683285,18650,12.14,2110,2150,2105,2760,1490,2125,2127.79,1.17,0,1117,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.07,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2050,4.39,20250310,3750,-42.93,20240819,1900,12.63,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N +20250314,090613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,12929660,6123,3.99,2110,2130,2105,2760,1490,2125,2111.65,1.17,0,773,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.02,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N 20250313,160606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-45,5,-2.07,308698045,143158,133.23,2200,2210,2115,2820,1520,2170,2156.35,1.19,0,-35609,2223,2196,2143,2116,2063,2210,2130,141,650,500,1510,5,1,28231302,600,-13.04,0.80,12,0.51,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.24,N,065950,500,141 억,,335236,N,N,0,N,00,N 20250313,150607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,-50,5,-2.30,274083465,126843,118.05,2200,2210,2115,2820,1520,2170,2160.81,1.19,0,-28257,2223,2196,2143,2116,2063,2210,2130,141,650,500,1510,5,1,28231302,599,-13.01,0.80,12,0.45,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2050,3.41,20250310,3750,-43.47,20240819,1900,11.58,20241209,3.24,N,065950,500,141 억,,335236,N,N,0,N,00,N 20250313,140607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-45,5,-2.07,261390910,120861,112.48,2200,2210,2120,2820,1520,2170,2162.74,1.19,0,-27623,2223,2196,2143,2116,2063,2210,2130,141,650,500,1510,5,1,28231302,600,-13.04,0.80,12,0.43,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.24,N,065950,500,141 억,,335236,N,N,0,N,00,N diff --git a/066130/price/prices-20250301.csv b/066130/price/prices-20250301.csv index 5c5e39d6f087..790a92c470bb 100644 --- a/066130/price/prices-20250301.csv +++ b/066130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,60,2,1.11,153722775,28327,82.00,5370,5490,5360,7040,3800,5420,5426.72,2.55,0,7722,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,701,11.68,0.66,12,0.22,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,60,2,1.11,151706505,27959,80.93,5370,5490,5360,7040,3800,5420,5426.03,2.55,0,7748,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,701,11.68,0.66,12,0.22,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,50,2,0.92,133626025,24648,71.35,5370,5490,5360,7040,3800,5420,5421.37,2.55,0,6938,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,700,11.66,0.66,12,0.19,469.00,8283.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,5210,4.99,20250203,6430,-14.93,20241216,4470,22.37,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,40,2,0.74,108669260,20079,58.12,5370,5460,5360,7040,3800,5420,5412.09,2.55,0,4759,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,699,11.64,0.66,12,0.16,469.00,8283.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,5210,4.80,20250203,6430,-15.09,20241216,4470,22.15,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,10,2,0.18,95121250,17591,50.92,5370,5450,5360,7040,3800,5420,5407.38,2.55,0,3676,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,695,11.58,0.66,12,0.14,469.00,8283.00,6430,20241216,-15.55,4470,20240805,21.48,5890,-7.81,20250113,5210,4.22,20250203,6430,-15.55,20241216,4470,21.48,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,10,2,0.18,85767770,15867,45.93,5370,5450,5360,7040,3800,5420,5405.42,2.55,0,2243,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,695,11.58,0.66,12,0.12,469.00,8283.00,6430,20241216,-15.55,4470,20240805,21.48,5890,-7.81,20250113,5210,4.22,20250203,6430,-15.55,20241216,4470,21.48,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,30,2,0.55,74061560,13708,39.68,5370,5450,5360,7040,3800,5420,5402.80,2.55,0,2619,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,698,11.62,0.66,12,0.11,469.00,8283.00,6430,20241216,-15.24,4470,20240805,21.92,5890,-7.47,20250113,5210,4.61,20250203,6430,-15.24,20241216,4470,21.92,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N +20250314,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-50,5,-0.92,18326960,3409,9.87,5370,5420,5370,7040,3800,5420,5376.05,2.55,0,-17,5666,5542,5456,5332,5246,5500,5290,64,1620,500,4010,10,1,12800000,687,11.45,0.65,12,0.03,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.96,N,066130,500,64 억,,326730,N,N,0,N,00,N 20250313,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-10,5,-0.18,187715810,34546,228.51,5490,5580,5370,7050,3810,5430,5433.81,2.63,0,-13111,5530,5480,5400,5350,5270,5505,5375,64,1620,500,4010,10,1,12800000,694,11.56,0.65,12,0.27,469.00,8283.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,5210,4.03,20250203,6430,-15.71,20241216,4470,21.25,20240805,1.95,N,066130,500,64 억,,336342,N,N,0,N,00,N 20250313,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-30,5,-0.55,179315065,32989,218.21,5490,5580,5380,7050,3810,5430,5435.60,2.63,0,-12098,5530,5480,5400,5350,5270,5505,5375,64,1620,500,4010,10,1,12800000,691,11.51,0.65,12,0.26,469.00,8283.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,5210,3.65,20250203,6430,-16.02,20241216,4470,20.81,20240805,1.95,N,066130,500,64 억,,336342,N,N,0,N,00,N 20250313,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-20,5,-0.37,168220655,30935,204.62,5490,5580,5380,7050,3810,5430,5437.87,2.63,0,-11754,5530,5480,5400,5350,5270,5505,5375,64,1620,500,4010,10,1,12800000,692,11.54,0.65,12,0.24,469.00,8283.00,6430,20241216,-15.86,4470,20240805,21.03,5890,-8.15,20250113,5210,3.84,20250203,6430,-15.86,20241216,4470,21.03,20240805,1.95,N,066130,500,64 억,,336342,N,N,0,N,00,N diff --git a/066310/price/prices-20250301.csv b/066310/price/prices-20250301.csv index 3bea037d9182..e9e37130cb9f 100644 --- a/066310/price/prices-20250301.csv +++ b/066310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-10,5,-0.11,832326930,89191,18.73,9450,9590,9150,12220,6580,9400,9331.94,2.83,0,-3714,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,871,32.16,1.04,12,0.96,292.00,9044.00,12440,20250103,-24.52,5500,20241114,70.73,12440,-24.52,20250103,7500,25.20,20250114,12440,-24.52,20250103,5500,70.73,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-10,5,-0.11,776529875,83238,17.48,9450,9590,9150,12220,6580,9400,9329.01,2.83,0,-4312,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,871,32.16,1.04,12,0.90,292.00,9044.00,12440,20250103,-24.52,5500,20241114,70.73,12440,-24.52,20250103,7500,25.20,20250114,12440,-24.52,20250103,5500,70.73,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-50,5,-0.53,648195985,69592,14.62,9450,9590,9150,12220,6580,9400,9314.21,2.83,0,-2307,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,867,32.02,1.03,12,0.75,292.00,9044.00,12440,20250103,-24.84,5500,20241114,70.00,12440,-24.84,20250103,7500,24.67,20250114,12440,-24.84,20250103,5500,70.00,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,-30,5,-0.32,602499375,64705,13.59,9450,9590,9150,12220,6580,9400,9311.45,2.83,0,-2584,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,869,32.09,1.04,12,0.70,292.00,9044.00,12440,20250103,-24.68,5500,20241114,70.36,12440,-24.68,20250103,7500,24.93,20250114,12440,-24.68,20250103,5500,70.36,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,0,3,0.00,559059045,60068,12.62,9450,9590,9150,12220,6580,9400,9307.07,2.83,0,-1237,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,872,32.19,1.04,12,0.65,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-80,5,-0.85,475205660,51121,10.74,9450,9590,9150,12220,6580,9400,9295.66,2.83,0,-2414,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,864,31.92,1.03,12,0.55,292.00,9044.00,12440,20250103,-25.08,5500,20241114,69.45,12440,-25.08,20250103,7500,24.27,20250114,12440,-25.08,20250103,5500,69.45,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-110,5,-1.17,354721200,38084,8.00,9450,9590,9200,12220,6580,9400,9314.13,2.83,0,3382,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,861,31.82,1.03,12,0.41,292.00,9044.00,12440,20250103,-25.32,5500,20241114,68.91,12440,-25.32,20250103,7500,23.87,20250114,12440,-25.32,20250103,5500,68.91,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N +20250314,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-150,5,-1.60,184304010,19726,4.14,9450,9590,9200,12220,6580,9400,9343.14,2.83,0,-142,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,858,31.68,1.02,12,0.21,292.00,9044.00,12440,20250103,-25.64,5500,20241114,68.18,12440,-25.64,20250103,7500,23.33,20250114,12440,-25.64,20250103,5500,68.18,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N 20250313,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,160,2,1.73,4568645600,474420,449.42,9660,10000,9320,12010,6470,9240,9630.07,2.86,0,-3197,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,872,32.19,1.04,12,5.12,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N 20250313,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,120,2,1.30,4476189780,464563,440.09,9660,10000,9320,12010,6470,9240,9635.27,2.86,0,-5922,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,868,32.05,1.03,12,5.01,292.00,9044.00,12440,20250103,-24.76,5500,20241114,70.18,12440,-24.76,20250103,7500,24.80,20250114,12440,-24.76,20250103,5500,70.18,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N 20250313,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,210,2,2.27,4282659360,443961,420.57,9660,10000,9350,12010,6470,9240,9646.48,2.86,0,-5832,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,876,32.36,1.04,12,4.79,292.00,9044.00,12440,20250103,-24.04,5500,20241114,71.82,12440,-24.04,20250103,7500,26.00,20250114,12440,-24.04,20250103,5500,71.82,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N diff --git a/066360/price/prices-20250301.csv b/066360/price/prices-20250301.csv index 548c4f29b275..9142121fc04d 100644 --- a/066360/price/prices-20250301.csv +++ b/066360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160611,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,836,1,2,0.12,49552798,59659,63.55,835,840,819,1085,585,835,830.57,0.38,0,6951,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,401,2.87,0.48,12,0.12,291.00,1742.00,1300,20240522,-35.69,690,20241112,21.16,1085,-22.95,20250123,775,7.87,20250304,1300,-35.69,20240522,690,21.16,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,150615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,832,-3,5,-0.36,44270368,53310,56.79,835,840,819,1085,585,835,830.43,0.38,0,7621,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,399,2.86,0.48,12,0.11,291.00,1742.00,1300,20240522,-36.00,690,20241112,20.58,1085,-23.32,20250123,775,7.35,20250304,1300,-36.00,20240522,690,20.58,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,140610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,838,3,2,0.36,41318898,49770,53.02,835,840,819,1085,585,835,830.20,0.38,0,7447,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,402,2.88,0.48,12,0.10,291.00,1742.00,1300,20240522,-35.54,690,20241112,21.45,1085,-22.76,20250123,775,8.13,20250304,1300,-35.54,20240522,690,21.45,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,130610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,831,-4,5,-0.48,40844450,49203,52.41,835,840,819,1085,585,835,830.12,0.38,0,7986,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,398,2.86,0.48,12,0.10,291.00,1742.00,1300,20240522,-36.08,690,20241112,20.43,1085,-23.41,20250123,775,7.23,20250304,1300,-36.08,20240522,690,20.43,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,120613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,5,2,0.60,38319617,46174,49.18,835,840,819,1085,585,835,829.90,0.38,0,8221,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,403,2.89,0.48,12,0.10,291.00,1742.00,1300,20240522,-35.38,690,20241112,21.74,1085,-22.58,20250123,775,8.39,20250304,1300,-35.38,20240522,690,21.74,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,110610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,829,-6,5,-0.72,33012354,39792,42.39,835,840,819,1085,585,835,829.62,0.38,0,6863,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,398,2.85,0.48,12,0.08,291.00,1742.00,1300,20240522,-36.23,690,20241112,20.14,1085,-23.59,20250123,775,6.97,20250304,1300,-36.23,20240522,690,20.14,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,100612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,-8,5,-0.96,30005771,36171,38.53,835,840,819,1085,585,835,829.55,0.38,0,7145,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,397,2.84,0.47,12,0.08,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N +20250314,090614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,-5,5,-0.60,12297563,14844,15.81,835,835,819,1085,585,835,828.45,0.38,0,367,885,859,846,820,807,853,814,240,250,500,580,1,1,47952015,398,2.85,0.48,12,0.03,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,775,7.10,20250304,1300,-36.15,20240522,690,20.29,20241112,0.18,N,066360,500,239 억,,180940,N,N,0,N,00,N 20250313,160607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,835,-21,5,-2.45,77628108,91968,47.19,859,872,833,1112,600,856,844.38,0.38,0,-7043,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,400,2.87,0.48,12,0.19,291.00,1742.00,1300,20240522,-35.77,690,20241112,21.01,1085,-23.04,20250123,775,7.74,20250304,1300,-35.77,20240522,690,21.01,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N 20250313,150608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,-13,5,-1.52,71494661,84628,43.42,859,872,833,1112,600,856,844.81,0.38,0,-6967,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,404,2.90,0.48,12,0.18,291.00,1742.00,1300,20240522,-35.15,690,20241112,22.17,1085,-22.30,20250123,775,8.77,20250304,1300,-35.15,20240522,690,22.17,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N 20250313,140607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,845,-11,5,-1.29,60618257,71657,36.77,859,872,833,1112,600,856,845.95,0.38,0,-4707,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,405,2.90,0.49,12,0.15,291.00,1742.00,1300,20240522,-35.00,690,20241112,22.46,1085,-22.12,20250123,775,9.03,20250304,1300,-35.00,20240522,690,22.46,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N diff --git a/066410/price/prices-20250301.csv b/066410/price/prices-20250301.csv index d4ff4aa72cbb..3d6a48b95b0c 100644 --- a/066410/price/prices-20250301.csv +++ b/066410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160611,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,150615,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,140611,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,130610,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,120613,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,110611,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,100612,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250314,090614,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240304,0.00,1153,20240304,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240314,1153,0.00,20240314,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250313,160607,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240229,0.00,1153,20240229,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240313,1153,0.00,20240313,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250313,150608,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240229,0.00,1153,20240229,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240313,1153,0.00,20240313,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250313,140608,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240229,0.00,1153,20240229,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240313,1153,0.00,20240313,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250301.csv b/066430/price/prices-20250301.csv index 11d7f0e09cfa..d2632ba29d7e 100644 --- a/066430/price/prices-20250301.csv +++ b/066430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,49,2,8.60,715509909,1172890,69.71,570,632,558,741,399,570,610.04,3.32,0,56824,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,242,8.60,0.55,12,3.00,72.00,1121.00,745,20240514,-16.91,435,20250213,42.30,632,-2.06,20250314,435,42.30,20250213,745,-16.91,20240514,435,42.30,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,62,2,10.88,605357977,996418,59.22,570,632,558,741,399,570,607.53,3.32,0,49829,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,247,8.78,0.56,12,2.54,72.00,1121.00,745,20240514,-15.17,435,20250213,45.29,632,0.00,20250314,435,45.29,20250213,745,-15.17,20240514,435,45.29,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,40,2,7.02,396639112,660281,39.24,570,614,558,741,399,570,600.71,3.32,0,17690,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,239,8.47,0.54,12,1.69,72.00,1121.00,745,20240514,-18.12,435,20250213,40.23,615,-0.81,20250313,435,40.23,20250213,745,-18.12,20240514,435,40.23,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,130611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,35,2,6.14,331648512,552795,32.85,570,614,558,741,399,570,599.95,3.32,0,13977,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,237,8.40,0.54,12,1.41,72.00,1121.00,745,20240514,-18.79,435,20250213,39.08,615,-1.63,20250313,435,39.08,20250213,745,-18.79,20240514,435,39.08,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,42,2,7.37,272124874,455295,27.06,570,614,558,741,399,570,597.69,3.32,0,11149,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,240,8.50,0.55,12,1.16,72.00,1121.00,745,20240514,-17.85,435,20250213,40.69,615,-0.49,20250313,435,40.69,20250213,745,-17.85,20240514,435,40.69,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,33,2,5.79,190777773,321734,19.12,570,608,558,741,399,570,592.97,3.32,0,8273,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,236,8.38,0.54,12,0.82,72.00,1121.00,745,20240514,-19.06,435,20250213,38.62,615,-1.95,20250313,435,38.62,20250213,745,-19.06,20240514,435,38.62,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,26,2,4.56,107832921,183288,10.89,570,600,558,741,399,570,588.33,3.32,0,490,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,233,8.28,0.53,12,0.47,72.00,1121.00,745,20240514,-20.00,435,20250213,37.01,615,-3.09,20250313,435,37.01,20250213,745,-20.00,20240514,435,37.01,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N +20250314,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,-5,5,-0.88,3622778,6390,0.38,570,570,558,741,399,570,566.94,3.32,0,-256,656,613,572,529,488,634,550,196,171,500,370,1,1,39153476,221,7.85,0.50,12,0.02,72.00,1121.00,745,20240514,-24.16,435,20250213,29.89,615,-8.13,20250313,435,29.89,20250213,745,-24.16,20240514,435,29.89,20250213,0.00,N,066430,500,195 억,,1298248,N,N,0,N,00,N 20250313,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,30,2,5.56,952252404,1682573,258.68,550,615,531,702,378,540,565.95,3.21,0,30947,585,562,527,504,469,574,516,196,162,500,350,1,1,39153476,223,7.92,0.51,12,4.30,72.00,1121.00,745,20240514,-23.49,435,20250213,31.03,615,-7.32,20250313,435,31.03,20250213,745,-23.49,20240514,435,31.03,20250213,0.00,N,066430,500,195 억,,1257405,N,N,0,N,00,N 20250313,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,23,2,4.26,939305300,1659720,255.17,550,615,531,702,378,540,565.94,3.21,0,30649,585,562,527,504,469,574,516,196,162,500,350,1,1,39153476,220,7.82,0.50,12,4.24,72.00,1121.00,745,20240514,-24.43,435,20250213,29.43,615,-8.46,20250313,435,29.43,20250213,745,-24.43,20240514,435,29.43,20250213,0.00,N,066430,500,195 억,,1257405,N,N,0,N,00,N 20250313,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,23,2,4.26,914775416,1616285,248.49,550,615,531,702,378,540,565.97,3.21,0,28642,585,562,527,504,469,574,516,196,162,500,350,1,1,39153476,220,7.82,0.50,12,4.13,72.00,1121.00,745,20240514,-24.43,435,20250213,29.43,615,-8.46,20250313,435,29.43,20250213,745,-24.43,20240514,435,29.43,20250213,0.00,N,066430,500,195 억,,1257405,N,N,0,N,00,N diff --git a/066570/price/prices-20250301.csv b/066570/price/prices-20250301.csv index 4f962178b950..a0fac3145f4a 100644 --- a/066570/price/prices-20250301.csv +++ b/066570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80500,0,3,0.00,35979242850,445598,69.80,80900,82300,79900,104600,56400,80500,80743.89,30.89,0,-76607,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,131736,20.42,0.74,12,0.27,3942.00,108993.00,115400,20240717,-30.24,75600,20250311,6.48,89300,-9.85,20250122,75600,6.48,20250311,115400,-30.24,20240717,75600,6.48,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,3571,N,00,N +20250314,150615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,200,2,0.25,32482619300,402182,63.00,80900,82300,79900,104600,56400,80500,80766.07,30.89,0,-78971,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,132064,20.47,0.74,12,0.25,3942.00,108993.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,140611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,200,2,0.25,28222365750,349334,54.72,80900,82300,79900,104600,56400,80500,80789.19,30.89,0,-83110,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,132064,20.47,0.74,12,0.21,3942.00,108993.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,130611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80100,-400,5,-0.50,24181590450,298975,46.83,80900,82300,79900,104600,56400,80500,80881.84,30.89,0,-80418,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,131082,20.32,0.73,12,0.18,3942.00,108993.00,115400,20240717,-30.59,75600,20250311,5.95,89300,-10.30,20250122,75600,5.95,20250311,115400,-30.59,20240717,75600,5.95,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,120614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80100,-400,5,-0.50,21358592950,263741,41.31,80900,82300,79900,104600,56400,80500,80983.49,30.89,0,-77450,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,131082,20.32,0.73,12,0.16,3942.00,108993.00,115400,20240717,-30.59,75600,20250311,5.95,89300,-10.30,20250122,75600,5.95,20250311,115400,-30.59,20240717,75600,5.95,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,110611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80200,-300,5,-0.37,17638373450,217257,34.03,80900,82300,80000,104600,56400,80500,81187.15,30.89,0,-64847,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,131246,20.35,0.74,12,0.13,3942.00,108993.00,115400,20240717,-30.50,75600,20250311,6.08,89300,-10.19,20250122,75600,6.08,20250311,115400,-30.50,20240717,75600,6.08,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,100612,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,200,2,0.25,13328657750,163558,25.62,80900,82300,80700,104600,56400,80500,81492.85,30.89,0,-47915,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,132064,20.47,0.74,12,0.10,3942.00,108993.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N +20250314,090614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81800,1300,2,1.61,3467605300,42580,6.67,80900,82100,80700,104600,56400,80500,81440.76,30.89,0,-776,83566,82032,81066,79532,78566,81550,79050,8182,24100,5000,61180,100,1,163647814,133864,20.75,0.75,12,0.03,3942.00,108993.00,115400,20240717,-29.12,75600,20250311,8.20,89300,-8.40,20250122,75600,8.20,20250311,115400,-29.12,20240717,75600,8.20,20250311,0.50,N,066570,5000,8182 억,,50543108,N,N,9521,N,00,N 20250313,160608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80500,-1700,5,-2.07,51468136000,637253,74.02,82400,82600,80100,106800,57600,82200,80765.93,30.95,0,-39216,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,131736,20.42,0.74,12,0.39,3942.00,108993.00,115400,20240717,-30.24,75600,20250311,6.48,89300,-9.85,20250122,75600,6.48,20250311,115400,-30.24,20240717,75600,6.48,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,9466,N,00,N 20250313,150609,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80300,-1900,5,-2.31,32333908400,399530,46.41,82400,82600,80100,106800,57600,82200,80929.86,30.95,0,-77277,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,131409,20.37,0.74,12,0.24,3942.00,108993.00,115400,20240717,-30.42,75600,20250311,6.22,89300,-10.08,20250122,75600,6.22,20250311,115400,-30.42,20240717,75600,6.22,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N 20250313,140608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,-1500,5,-1.82,28642352800,353645,41.08,82400,82600,80100,106800,57600,82200,80991.82,30.95,0,-68839,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,132064,20.47,0.74,12,0.22,3942.00,108993.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N diff --git a/066590/price/prices-20250301.csv b/066590/price/prices-20250301.csv index 62e24f70bb88..45d45244aff1 100644 --- a/066590/price/prices-20250301.csv +++ b/066590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-5,5,-0.17,71919770,23876,63.47,3035,3035,3000,3925,2115,3020,3012.22,1.93,0,-10205,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1178,11.55,1.43,12,0.06,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-5,5,-0.17,70308855,23341,62.05,3035,3035,3000,3925,2115,3020,3012.25,1.93,0,-10018,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1178,11.55,1.43,12,0.06,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,0,3,0.00,62575750,20773,55.22,3035,3035,3000,3925,2115,3020,3012.36,1.93,0,-9804,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1180,11.57,1.43,12,0.05,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,130611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-5,5,-0.17,49872050,16561,44.02,3035,3035,3000,3925,2115,3020,3011.42,1.93,0,-9804,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1178,11.55,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,120614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-10,5,-0.33,45999700,15273,40.60,3035,3035,3000,3925,2115,3020,3011.83,1.93,0,-9804,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1176,11.53,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,0,3,0.00,36100295,11990,31.87,3035,3035,3000,3925,2115,3020,3010.87,1.93,0,-9816,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1180,11.57,1.43,12,0.03,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-5,5,-0.17,14354300,4761,12.66,3035,3035,3005,3925,2115,3020,3014.98,1.93,0,-3127,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1178,11.55,1.43,12,0.01,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N +20250314,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,15,2,0.50,940850,310,0.82,3035,3035,3035,3925,2115,3020,3035.00,1.93,0,-239,3046,3032,3016,3002,2986,3035,3005,195,905,500,2290,5,1,39073104,1186,11.63,1.44,12,0.00,261.00,2108.00,3770,20240702,-19.50,2690,20240419,12.83,3140,-3.34,20250109,2945,3.06,20250121,3770,-19.50,20240702,2690,12.83,20240419,1.14,N,066590,500,195 억,,755516,N,N,0,N,00,N 20250313,160608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,5,2,0.17,113340532,37567,115.57,3020,3030,3000,3915,2115,3015,3017.02,1.89,0,2466,3038,3026,3013,3001,2988,3032,3007,195,900,500,2290,5,1,39073104,1180,11.57,1.43,12,0.10,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.13,N,066590,500,195 억,,737673,N,N,0,N,00,N 20250313,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-5,5,-0.17,92434507,30619,94.20,3020,3030,3010,3915,2115,3015,3018.86,1.89,0,5284,3038,3026,3013,3001,2988,3032,3007,195,900,500,2290,5,1,39073104,1176,11.53,1.43,12,0.08,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.13,N,066590,500,195 억,,737673,N,N,0,N,00,N 20250313,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,5,2,0.17,88124877,29188,89.80,3020,3030,3015,3915,2115,3015,3019.22,1.89,0,5284,3038,3026,3013,3001,2988,3032,3007,195,900,500,2290,5,1,39073104,1180,11.57,1.43,12,0.07,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.13,N,066590,500,195 억,,737673,N,N,0,N,00,N diff --git a/066620/price/prices-20250301.csv b/066620/price/prices-20250301.csv index 3f2e8de9ae29..02fa616747b4 100644 --- a/066620/price/prices-20250301.csv +++ b/066620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17060,60,2,0.35,119587950,7026,61.07,17000,17170,17000,22100,11900,17000,17020.77,7.75,0,406,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1280,4.63,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.77,13810,20240417,23.53,18700,-8.77,20250114,16300,4.66,20250313,18700,-8.77,20250114,13810,23.53,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,150616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17100,100,2,0.59,117540750,6906,60.03,17000,17170,17000,22100,11900,17000,17020.09,7.75,0,321,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1283,4.64,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.56,13810,20240417,23.82,18700,-8.56,20250114,16300,4.91,20250313,18700,-8.56,20250114,13810,23.82,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,140612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17030,30,2,0.18,114912070,6752,58.69,17000,17170,17000,22100,11900,17000,17018.97,7.75,0,326,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1277,4.62,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.93,13810,20240417,23.32,18700,-8.93,20250114,16300,4.48,20250313,18700,-8.93,20250114,13810,23.32,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,130611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17060,60,2,0.35,112763750,6626,57.60,17000,17170,17000,22100,11900,17000,17018.37,7.75,0,319,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1280,4.63,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.77,13810,20240417,23.53,18700,-8.77,20250114,16300,4.66,20250313,18700,-8.77,20250114,13810,23.53,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,120614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17050,50,2,0.29,110446010,6490,56.42,17000,17170,17000,22100,11900,17000,17017.88,7.75,0,303,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1279,4.63,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.82,13810,20240417,23.46,18700,-8.82,20250114,16300,4.60,20250313,18700,-8.82,20250114,13810,23.46,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,110612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17020,20,2,0.12,109064040,6409,55.71,17000,17170,17000,22100,11900,17000,17017.33,7.75,0,250,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1277,4.62,0.57,12,0.09,3685.00,30048.00,18700,20250114,-8.98,13810,20240417,23.24,18700,-8.98,20250114,16300,4.42,20250313,18700,-8.98,20250114,13810,23.24,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,100613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17100,100,2,0.59,98089500,5767,50.13,17000,17170,17000,22100,11900,17000,17008.76,7.75,0,323,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1283,4.64,0.57,12,0.08,3685.00,30048.00,18700,20250114,-8.56,13810,20240417,23.82,18700,-8.56,20250114,16300,4.91,20250313,18700,-8.56,20250114,13810,23.82,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N +20250314,090615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17020,20,2,0.12,12496040,735,6.39,17000,17020,17000,22100,11900,17000,17001.41,7.75,0,52,18000,17500,16900,16400,15800,17200,16100,38,5100,500,12580,10,1,7500000,1277,4.62,0.57,12,0.01,3685.00,30048.00,18700,20250114,-8.98,13810,20240417,23.24,18700,-8.98,20250114,16300,4.42,20250313,18700,-8.98,20250114,13810,23.24,20240417,0.10,N,066620,500,37 억,,580996,N,N,0,N,00,N 20250313,160608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,-340,5,-1.96,195977440,11504,214.27,17400,17400,16300,22500,12140,17340,17035.59,7.69,0,1656,17560,17450,17340,17230,17120,17395,17175,38,5160,500,12830,10,1,7500000,1275,4.61,0.57,12,0.15,3685.00,30048.00,18700,20250114,-9.09,13810,20240417,23.10,18700,-9.09,20250114,16300,4.29,20250313,18700,-9.09,20250114,13810,23.10,20240417,0.10,N,066620,500,37 억,,576435,N,N,1,N,00,N 20250313,150609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17050,-290,5,-1.67,177328300,10407,193.83,17400,17400,16300,22500,12140,17340,17039.33,7.69,0,1228,17560,17450,17340,17230,17120,17395,17175,38,5160,500,12830,10,1,7500000,1279,4.63,0.57,12,0.14,3685.00,30048.00,18700,20250114,-8.82,13810,20240417,23.46,18700,-8.82,20250114,16300,4.60,20250313,18700,-8.82,20250114,13810,23.46,20240417,0.10,N,066620,500,37 억,,576435,N,N,1,N,00,N 20250313,140609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16960,-380,5,-2.19,169017690,9919,184.75,17400,17400,16300,22500,12140,17340,17039.79,7.69,0,1129,17560,17450,17340,17230,17120,17395,17175,38,5160,500,12830,10,1,7500000,1272,4.60,0.56,12,0.13,3685.00,30048.00,18700,20250114,-9.30,13810,20240417,22.81,18700,-9.30,20250114,16300,4.05,20250313,18700,-9.30,20250114,13810,22.81,20240417,0.10,N,066620,500,37 억,,576435,N,N,1,N,00,N diff --git a/066670/price/prices-20250301.csv b/066670/price/prices-20250301.csv index b00541208dd8..540f98b7f13c 100644 --- a/066670/price/prices-20250301.csv +++ b/066670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,125,2,4.35,156378970,53328,300.90,2855,3000,2845,3735,2015,2875,2928.22,0.48,0,1156,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,561,25.86,0.32,12,0.29,116.00,9338.00,5900,20240326,-49.15,2545,20241209,17.88,3190,-5.96,20250214,2750,9.09,20250311,5900,-49.15,20240326,2545,17.88,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,60,2,2.09,95206635,32846,185.33,2855,2935,2845,3735,2015,2875,2898.58,0.48,0,958,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,549,25.30,0.31,12,0.18,116.00,9338.00,5900,20240326,-50.25,2545,20241209,15.32,3190,-7.99,20250214,2750,6.73,20250311,5900,-50.25,20240326,2545,15.32,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,54815940,19009,107.26,2855,2900,2845,3735,2015,2875,2883.68,0.48,0,440,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,541,24.96,0.31,12,0.10,116.00,9338.00,5900,20240326,-50.93,2545,20241209,13.75,3190,-9.25,20250214,2750,5.27,20250311,5900,-50.93,20240326,2545,13.75,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,42633025,14800,83.51,2855,2895,2845,3735,2015,2875,2880.61,0.48,0,399,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,540,24.91,0.31,12,0.08,116.00,9338.00,5900,20240326,-51.02,2545,20241209,13.56,3190,-9.40,20250214,2750,5.09,20250311,5900,-51.02,20240326,2545,13.56,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,35049790,12173,68.68,2855,2895,2845,3735,2015,2875,2879.31,0.48,0,196,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,537,24.78,0.31,12,0.07,116.00,9338.00,5900,20240326,-51.27,2545,20241209,12.97,3190,-9.87,20250214,2750,4.55,20250311,5900,-51.27,20240326,2545,12.97,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,23076915,8022,45.26,2855,2890,2845,3735,2015,2875,2876.70,0.48,0,-52,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,540,24.91,0.31,12,0.04,116.00,9338.00,5900,20240326,-51.02,2545,20241209,13.56,3190,-9.40,20250214,2750,5.09,20250311,5900,-51.02,20240326,2545,13.56,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-25,5,-0.87,6169930,2159,12.18,2855,2885,2845,3735,2015,2875,2857.77,0.48,0,190,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,533,24.57,0.31,12,0.01,116.00,9338.00,5900,20240326,-51.69,2545,20241209,11.98,3190,-10.66,20250214,2750,3.64,20250311,5900,-51.69,20240326,2545,11.98,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N +20250314,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-10,5,-0.35,3348925,1173,6.62,2855,2865,2855,3735,2015,2875,2855.01,0.48,0,184,2935,2905,2870,2840,2805,2920,2855,93,860,500,2010,5,1,18691918,536,24.70,0.31,12,0.01,116.00,9338.00,5900,20240326,-51.44,2545,20241209,12.57,3190,-10.19,20250214,2750,4.18,20250311,5900,-51.44,20240326,2545,12.57,20241209,2.60,N,066670,500,93 억,,90651,N,N,0,N,00,N 20250313,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,5,2,0.17,50566590,17723,118.37,2835,2900,2835,3730,2010,2870,2853.16,0.49,0,-7,2930,2900,2855,2825,2780,2877,2802,93,860,500,2000,5,1,18691918,537,14.74,0.31,12,0.09,195.00,9264.00,5900,20240326,-51.27,2545,20241209,12.97,3190,-9.87,20250214,2750,4.55,20250311,5900,-51.27,20240326,2545,12.97,20241209,2.59,N,066670,500,93 억,,90657,N,N,0,N,00,N 20250313,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-15,5,-0.52,36609675,12853,85.85,2835,2900,2835,3730,2010,2870,2848.34,0.49,0,1372,2930,2900,2855,2825,2780,2877,2802,93,860,500,2000,5,1,18691918,534,14.64,0.31,12,0.07,195.00,9264.00,5900,20240326,-51.61,2545,20241209,12.18,3190,-10.50,20250214,2750,3.82,20250311,5900,-51.61,20240326,2545,12.18,20241209,2.59,N,066670,500,93 억,,90657,N,N,0,N,00,N 20250313,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-30,5,-1.05,35840860,12583,84.04,2835,2900,2835,3730,2010,2870,2848.36,0.49,0,1385,2930,2900,2855,2825,2780,2877,2802,93,860,500,2000,5,1,18691918,531,14.56,0.31,12,0.07,195.00,9264.00,5900,20240326,-51.86,2545,20241209,11.59,3190,-10.97,20250214,2750,3.27,20250311,5900,-51.86,20240326,2545,11.59,20241209,2.59,N,066670,500,93 억,,90657,N,N,0,N,00,N diff --git a/066700/price/prices-20250301.csv b/066700/price/prices-20250301.csv index b17b68350b05..3ade656b2424 100644 --- a/066700/price/prices-20250301.csv +++ b/066700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,10,2,0.32,99984165,32017,61.48,3115,3155,3105,4045,2185,3115,3122.85,1.84,0,4778,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1015,3.87,0.74,12,0.10,807.00,4233.00,4580,20240325,-31.77,2760,20241209,13.22,3380,-7.54,20250226,2875,8.70,20250204,4580,-31.77,20240325,2760,13.22,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,15,2,0.48,93036630,29791,57.21,3115,3155,3105,4045,2185,3115,3122.98,1.84,0,3355,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1016,3.88,0.74,12,0.09,807.00,4233.00,4580,20240325,-31.66,2760,20241209,13.41,3380,-7.40,20250226,2875,8.87,20250204,4580,-31.66,20240325,2760,13.41,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,10,2,0.32,59207750,18935,36.36,3115,3155,3105,4045,2185,3115,3126.89,1.84,0,735,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1015,3.87,0.74,12,0.06,807.00,4233.00,4580,20240325,-31.77,2760,20241209,13.22,3380,-7.54,20250226,2875,8.70,20250204,4580,-31.77,20240325,2760,13.22,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,25,2,0.80,56075210,17935,34.44,3115,3155,3105,4045,2185,3115,3126.58,1.84,0,378,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1020,3.89,0.74,12,0.06,807.00,4233.00,4580,20240325,-31.44,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4580,-31.44,20240325,2760,13.77,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,20,2,0.64,54284695,17363,33.34,3115,3155,3105,4045,2185,3115,3126.46,1.84,0,418,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1018,3.88,0.74,12,0.05,807.00,4233.00,4580,20240325,-31.55,2760,20241209,13.59,3380,-7.25,20250226,2875,9.04,20250204,4580,-31.55,20240325,2760,13.59,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,10,2,0.32,43030060,13774,26.45,3115,3145,3105,4045,2185,3115,3124.01,1.84,0,2665,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1015,3.87,0.74,12,0.04,807.00,4233.00,4580,20240325,-31.77,2760,20241209,13.22,3380,-7.54,20250226,2875,8.70,20250204,4580,-31.77,20240325,2760,13.22,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,30,2,0.96,40130185,12851,24.68,3115,3145,3105,4045,2185,3115,3122.73,1.84,0,3361,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1021,3.90,0.74,12,0.04,807.00,4233.00,4580,20240325,-31.33,2760,20241209,13.95,3380,-6.95,20250226,2875,9.39,20250204,4580,-31.33,20240325,2760,13.95,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N +20250314,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-5,5,-0.16,24885,8,0.02,3115,3115,3110,4045,2185,3115,3110.62,1.84,0,5,3191,3152,3121,3082,3051,3137,3067,162,930,500,2240,5,1,32474435,1010,3.85,0.73,12,0.00,807.00,4233.00,4580,20240325,-32.10,2760,20241209,12.68,3380,-7.99,20250226,2875,8.17,20250204,4580,-32.10,20240325,2760,12.68,20241209,2.57,N,066700,500,162 억,,598998,N,N,0,N,00,N 20250313,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-25,5,-0.80,162708440,52075,115.18,3120,3160,3090,4080,2200,3140,3124.51,1.75,0,-5368,3210,3175,3140,3105,3070,3157,3087,162,940,500,2260,5,1,32474435,1012,3.86,0.74,12,0.16,807.00,4233.00,4580,20240325,-31.99,2760,20241209,12.86,3380,-7.84,20250226,2875,8.35,20250204,4580,-31.99,20240325,2760,12.86,20241209,2.53,N,066700,500,162 억,,569126,N,N,0,N,00,N 20250313,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,-40,5,-1.27,160338170,51313,113.50,3120,3160,3090,4080,2200,3140,3124.71,1.75,0,-4994,3210,3175,3140,3105,3070,3157,3087,162,940,500,2260,5,1,32474435,1007,3.84,0.73,12,0.16,807.00,4233.00,4580,20240325,-32.31,2760,20241209,12.32,3380,-8.28,20250226,2875,7.83,20250204,4580,-32.31,20240325,2760,12.32,20241209,2.53,N,066700,500,162 억,,569126,N,N,0,N,00,N 20250313,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,-10,5,-0.32,133855985,42788,94.64,3120,3160,3105,4080,2200,3140,3128.35,1.75,0,-4493,3210,3175,3140,3105,3070,3157,3087,162,940,500,2260,5,1,32474435,1016,3.88,0.74,12,0.13,807.00,4233.00,4580,20240325,-31.66,2760,20241209,13.41,3380,-7.40,20250226,2875,8.87,20250204,4580,-31.66,20240325,2760,13.41,20241209,2.53,N,066700,500,162 억,,569126,N,N,0,N,00,N diff --git a/066790/price/prices-20250301.csv b/066790/price/prices-20250301.csv index 4257a1bd9ce0..fb635b30f34c 100644 --- a/066790/price/prices-20250301.csv +++ b/066790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1226,0,3,0.00,1290041008,1054283,46.66,1235,1256,1173,1593,859,1226,1223.62,0.73,79564,80196,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,799,27.24,2.21,12,1.62,45.00,555.00,6750,20240312,-81.84,1073,20250311,14.26,1548,-20.80,20250107,1073,14.26,20250311,5920,-79.29,20240314,1073,14.26,20250311,0.00,N,066790,500,325 억,,232694,N,N,0,N,00,N +20250314,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1220,-6,5,-0.49,1219712133,996818,44.11,1235,1256,1173,1593,859,1226,1223.61,0.72,75990,76637,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,795,27.11,2.20,12,1.53,45.00,555.00,6750,20240312,-81.93,1073,20250311,13.70,1548,-21.19,20250107,1073,13.70,20250311,5920,-79.39,20240314,1073,13.70,20250311,0.00,N,066790,500,325 억,,229120,N,N,0,N,00,N +20250314,140613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1214,-12,5,-0.98,977305218,797628,35.30,1235,1256,1173,1593,859,1226,1225.26,0.80,102965,104379,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,791,26.98,2.19,12,1.22,45.00,555.00,6750,20240312,-82.01,1073,20250311,13.14,1548,-21.58,20250107,1073,13.14,20250311,5920,-79.49,20240314,1073,13.14,20250311,0.00,N,066790,500,325 억,,256095,N,N,0,N,00,N +20250314,130612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1227,1,2,0.08,700914992,570645,25.25,1235,1256,1173,1593,859,1226,1228.29,0.68,62492,63457,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,799,27.27,2.21,12,0.88,45.00,555.00,6750,20240312,-81.82,1073,20250311,14.35,1548,-20.74,20250107,1073,14.35,20250311,5920,-79.27,20240314,1073,14.35,20250311,0.00,N,066790,500,325 억,,215622,N,N,0,N,00,N +20250314,120615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1232,6,2,0.49,639300045,520570,23.04,1235,1256,1173,1593,859,1226,1228.08,0.67,62166,63131,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,803,27.38,2.22,12,0.80,45.00,555.00,6750,20240312,-81.75,1073,20250311,14.82,1548,-20.41,20250107,1073,14.82,20250311,5920,-79.19,20240314,1073,14.82,20250311,0.00,N,066790,500,325 억,,215296,N,N,0,N,00,N +20250314,110613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1225,-1,5,-0.08,556954542,453714,20.08,1235,1256,1173,1593,859,1226,1227.55,0.64,52064,52681,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,798,27.22,2.21,12,0.70,45.00,555.00,6750,20240312,-81.85,1073,20250311,14.17,1548,-20.87,20250107,1073,14.17,20250311,5920,-79.31,20240314,1073,14.17,20250311,0.00,N,066790,500,325 억,,205194,N,N,0,N,00,N +20250314,100614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1226,0,3,0.00,438054207,356981,15.80,1235,1256,1173,1593,859,1226,1227.11,0.60,39856,39856,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,799,27.24,2.21,12,0.55,45.00,555.00,6750,20240312,-81.84,1073,20250311,14.26,1548,-20.80,20250107,1073,14.26,20250311,5920,-79.29,20240314,1073,14.26,20250311,0.00,N,066790,500,325 억,,192986,N,N,0,N,00,N +20250314,090616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1231,5,2,0.41,68326884,54995,2.43,1235,1253,1227,1593,859,1226,1242.42,0.46,-5549,-5549,1349,1287,1256,1194,1163,1272,1179,326,367,500,760,1,1,65152039,802,27.36,2.22,12,0.08,45.00,555.00,6750,20240312,-81.76,1073,20250311,14.73,1548,-20.48,20250107,1073,14.73,20250311,5920,-79.21,20240314,1073,14.73,20250311,0.00,N,066790,500,325 억,,147581,N,N,0,N,00,N 20250313,160609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1226,-49,5,-3.84,2841244784,2236510,28.40,1268,1318,1225,1657,893,1275,1270.41,0.48,-92655,-92655,1543,1408,1338,1203,1133,1374,1169,326,382,500,790,1,1,65152039,799,27.24,2.21,12,3.43,45.00,555.00,6750,20240312,-81.84,1073,20250311,14.26,1548,-20.80,20250107,1073,14.26,20250311,5920,-79.29,20240314,1073,14.26,20250311,0.00,N,066790,500,325 억,,153130,N,N,0,N,00,N 20250313,150610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1235,-40,5,-3.14,2738892107,2153140,27.34,1268,1318,1228,1657,893,1275,1272.05,0.47,-96481,-96481,1543,1408,1338,1203,1133,1374,1169,326,382,500,790,1,1,65152039,805,27.44,2.23,12,3.30,45.00,555.00,6750,20240312,-81.70,1073,20250311,15.10,1548,-20.22,20250107,1073,15.10,20250311,5920,-79.14,20240314,1073,15.10,20250311,0.00,N,066790,500,325 억,,149304,N,N,0,N,00,N 20250313,140610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1238,-37,5,-2.90,2543066019,1994515,25.33,1268,1318,1229,1657,893,1275,1275.03,0.46,-97703,-97703,1543,1408,1338,1203,1133,1374,1169,326,382,500,790,1,1,65152039,807,27.51,2.23,12,3.06,45.00,555.00,6750,20240312,-81.66,1073,20250311,15.38,1548,-20.03,20250107,1073,15.38,20250311,5920,-79.09,20240314,1073,15.38,20250311,0.00,N,066790,500,325 억,,148082,N,N,0,N,00,N diff --git a/066830/price/prices-20250301.csv b/066830/price/prices-20250301.csv index b411ea42a851..2e9f453fdc71 100644 --- a/066830/price/prices-20250301.csv +++ b/066830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160613,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-1,5,-0.07,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.33,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.54,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1899,-26.54,20240402,1100,26.82,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,150617,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,140613,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,130613,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,120615,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,110613,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,100614,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250314,090616,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250313,160609,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250313,150610,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250313,140610,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-30.35,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250301.csv b/066900/price/prices-20250301.csv index 61138bab0df5..0bb2a39d442c 100644 --- a/066900/price/prices-20250301.csv +++ b/066900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,6,2,0.30,6140946,3129,21.86,1990,1997,1900,2585,1394,1991,1962.59,0.22,0,96,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,454,-9.46,0.36,12,0.01,-211.00,5516.00,3210,20240312,-37.79,1873,20241206,6.62,2465,-18.99,20250217,1900,5.11,20250314,3200,-37.59,20240314,1873,6.62,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,-13,5,-0.65,5436005,2776,19.40,1990,1991,1900,2585,1394,1991,1958.22,0.22,0,344,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.37,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.38,1873,20241206,5.61,2465,-19.76,20250217,1900,4.11,20250314,3200,-38.19,20240314,1873,5.61,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,-13,5,-0.65,5434027,2775,19.39,1990,1991,1900,2585,1394,1991,1958.21,0.22,0,345,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.37,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.38,1873,20241206,5.61,2465,-19.76,20250217,1900,4.11,20250314,3200,-38.19,20240314,1873,5.61,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,-11,5,-0.55,5188869,2651,18.52,1990,1991,1900,2585,1394,1991,1957.33,0.22,0,346,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.38,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.32,1873,20241206,5.71,2465,-19.68,20250217,1900,4.21,20250314,3200,-38.12,20240314,1873,5.71,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1977,-14,5,-0.70,5103784,2608,18.22,1990,1991,1900,2585,1394,1991,1956.97,0.22,0,347,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.37,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.41,1873,20241206,5.55,2465,-19.80,20250217,1900,4.05,20250314,3200,-38.22,20240314,1873,5.55,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,-11,5,-0.55,3638638,1867,13.04,1990,1991,1900,2585,1394,1991,1948.92,0.22,0,463,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.38,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.32,1873,20241206,5.71,2465,-19.68,20250217,1900,4.21,20250314,3200,-38.12,20240314,1873,5.71,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,-11,5,-0.55,3385199,1739,12.15,1990,1991,1900,2585,1394,1991,1946.64,0.22,0,472,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,450,-9.38,0.36,12,0.01,-211.00,5516.00,3210,20240312,-38.32,1873,20241206,5.71,2465,-19.68,20250217,1900,4.21,20250314,3200,-38.12,20240314,1873,5.71,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N +20250314,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1989,-2,5,-0.10,3979,2,0.01,1990,1990,1989,2585,1394,1991,1989.50,0.22,0,-2,2053,2021,2003,1971,1953,2013,1963,114,594,500,1390,1,1,22744503,452,-9.43,0.36,12,0.00,-211.00,5516.00,3210,20240312,-38.04,1873,20241206,6.19,2465,-19.31,20250217,1985,0.20,20250313,3200,-37.84,20240314,1873,6.19,20241206,0.29,N,066900,500,113 억,,50828,N,N,0,N,00,N 20250313,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1991,-44,5,-2.16,28494188,14312,60.91,2035,2035,1985,2645,1425,2035,1990.93,0.23,0,-1909,2163,2099,2046,1982,1929,2072,1955,114,610,500,1420,1,1,22744503,453,-9.44,0.36,12,0.06,-211.00,5516.00,3210,20240312,-37.98,1873,20241206,6.30,2465,-19.23,20250217,1985,0.30,20250313,3200,-37.78,20240314,1873,6.30,20241206,0.29,N,066900,500,113 억,,52737,N,N,0,N,00,N 20250313,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1986,-49,5,-2.41,25665090,12891,54.86,2035,2035,1985,2645,1425,2035,1990.93,0.23,0,-1697,2163,2099,2046,1982,1929,2072,1955,114,610,500,1420,1,1,22744503,452,-9.41,0.36,12,0.06,-211.00,5516.00,3210,20240312,-38.13,1873,20241206,6.03,2465,-19.43,20250217,1985,0.05,20250313,3200,-37.94,20240314,1873,6.03,20241206,0.29,N,066900,500,113 억,,52737,N,N,0,N,00,N 20250313,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1985,-50,5,-2.46,25069290,12591,53.59,2035,2035,1985,2645,1425,2035,1991.05,0.23,0,-1576,2163,2099,2046,1982,1929,2072,1955,114,610,500,1420,1,1,22744503,451,-9.41,0.36,12,0.06,-211.00,5516.00,3210,20240312,-38.16,1873,20241206,5.98,2465,-19.47,20250217,1985,0.00,20250313,3200,-37.97,20240314,1873,5.98,20241206,0.29,N,066900,500,113 억,,52737,N,N,0,N,00,N diff --git a/066910/price/prices-20250301.csv b/066910/price/prices-20250301.csv index 69a006de1e26..a9f65c274c75 100644 --- a/066910/price/prices-20250301.csv +++ b/066910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-4,5,-0.55,73757158,101070,18.08,719,747,716,949,511,730,729.76,0.00,0,-11865,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,245,-1.85,1.11,12,0.30,-393.00,653.00,3628,20240320,-79.99,650,20250313,11.69,1179,-38.42,20250124,650,11.69,20250313,4060,-82.12,20240320,650,11.69,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,68440873,93765,16.78,719,747,716,949,511,730,729.92,0.00,0,-11270,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,247,-1.86,1.12,12,0.28,-393.00,653.00,3628,20240320,-79.88,650,20250313,12.31,1179,-38.08,20250124,650,12.31,20250313,4060,-82.02,20240320,650,12.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,5,2,0.68,51226183,70282,12.57,719,747,716,949,511,730,728.87,0.00,0,-6829,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,248,-1.87,1.13,12,0.21,-393.00,653.00,3628,20240320,-79.74,650,20250313,13.08,1179,-37.66,20250124,650,13.08,20250313,4060,-81.90,20240320,650,13.08,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,34694299,47861,8.56,719,747,716,949,511,730,724.90,0.00,0,-4448,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,247,-1.86,1.12,12,0.14,-393.00,653.00,3628,20240320,-79.88,650,20250313,12.31,1179,-38.08,20250124,650,12.31,20250313,4060,-82.02,20240320,650,12.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,34607579,47742,8.54,719,747,716,949,511,730,724.89,0.00,0,-4448,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,247,-1.86,1.12,12,0.14,-393.00,653.00,3628,20240320,-79.88,650,20250313,12.31,1179,-38.08,20250124,650,12.31,20250313,4060,-82.02,20240320,650,12.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,110613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-1,5,-0.14,33939075,46828,8.38,719,747,716,949,511,730,724.76,0.00,0,-4304,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,246,-1.85,1.12,12,0.14,-393.00,653.00,3628,20240320,-79.91,650,20250313,12.15,1179,-38.17,20250124,650,12.15,20250313,4060,-82.04,20240320,650,12.15,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-13,5,-1.78,28309678,39093,6.99,719,747,716,949,511,730,724.16,0.00,0,-774,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,242,-1.82,1.10,12,0.12,-393.00,653.00,3628,20240320,-80.24,650,20250313,10.31,1179,-39.19,20250124,650,10.31,20250313,4060,-82.34,20240320,650,10.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250314,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,10,2,1.37,983633,1353,0.24,719,747,719,949,511,730,727.00,0.00,0,-139,834,782,716,664,598,749,631,169,219,500,490,1,1,33784259,250,-1.88,1.13,12,0.00,-393.00,653.00,3628,20240320,-79.60,650,20250313,13.85,1179,-37.23,20250124,650,13.85,20250313,4060,-81.77,20240320,650,13.85,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250313,160610,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,730,-3,5,-0.41,407659124,558888,383.59,745,768,650,952,514,733,729.41,0.00,0,-25486,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,247,-1.86,1.12,12,1.65,-393.00,653.00,3628,20240320,-79.88,650,20250313,12.31,1179,-38.08,20250124,650,12.31,20250313,4060,-82.02,20240320,650,12.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250313,150611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,742,9,2,1.23,405087937,555374,381.18,745,768,650,952,514,733,729.40,0.00,0,-23918,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,251,-1.89,1.14,12,1.64,-393.00,653.00,3628,20240320,-79.55,650,20250313,14.15,1179,-37.07,20250124,650,14.15,20250313,4060,-81.72,20240320,650,14.15,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250313,140611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,734,1,2,0.14,401598928,550645,377.93,745,768,650,952,514,733,729.32,0.00,0,-23367,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,248,-1.87,1.12,12,1.63,-393.00,653.00,3628,20240320,-79.77,650,20250313,12.92,1179,-37.74,20250124,650,12.92,20250313,4060,-81.92,20240320,650,12.92,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250301.csv b/066970/price/prices-20250301.csv index 91ed49589a90..d4c61b1f43f2 100644 --- a/066970/price/prices-20250301.csv +++ b/066970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160614,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73400,-2700,5,-3.55,28531411200,384743,46.26,76100,77000,72500,98900,53300,76100,74156.32,17.34,0,-66987,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26642,-13.66,2.41,12,1.06,-5372.00,30468.00,199000,20240325,-63.12,70100,20250307,4.71,94000,-21.91,20250121,70100,4.71,20250307,199000,-63.12,20240325,70100,4.71,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3132,N,00,N +20250314,150618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73800,-2300,5,-3.02,26362262450,355277,42.72,76100,77000,72500,98900,53300,76100,74200.93,17.34,0,-62577,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26787,-13.74,2.42,12,0.98,-5372.00,30468.00,199000,20240325,-62.91,70100,20250307,5.28,94000,-21.49,20250121,70100,5.28,20250307,199000,-62.91,20240325,70100,5.28,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,140614,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74100,-2000,5,-2.63,22384089050,301238,36.22,76100,77000,72500,98900,53300,76100,74305.80,17.34,0,-52244,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26896,-13.79,2.43,12,0.83,-5372.00,30468.00,199000,20240325,-62.76,70100,20250307,5.71,94000,-21.17,20250121,70100,5.71,20250307,199000,-62.76,20240325,70100,5.71,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,130613,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73600,-2500,5,-3.29,19477280950,262183,31.52,76100,77000,72500,98900,53300,76100,74287.50,17.34,0,-50837,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26715,-13.70,2.42,12,0.72,-5372.00,30468.00,199000,20240325,-63.02,70100,20250307,4.99,94000,-21.70,20250121,70100,4.99,20250307,199000,-63.02,20240325,70100,4.99,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,120616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73500,-2600,5,-3.42,17678640250,237779,28.59,76100,77000,72500,98900,53300,76100,74347.57,17.34,0,-45168,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26678,-13.68,2.41,12,0.66,-5372.00,30468.00,199000,20240325,-63.07,70100,20250307,4.85,94000,-21.81,20250121,70100,4.85,20250307,199000,-63.07,20240325,70100,4.85,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,110614,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73500,-2600,5,-3.42,15441121800,207323,24.93,76100,77000,72500,98900,53300,76100,74477.02,17.34,0,-38093,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,26678,-13.68,2.41,12,0.57,-5372.00,30468.00,199000,20240325,-63.07,70100,20250307,4.85,94000,-21.81,20250121,70100,4.85,20250307,199000,-63.07,20240325,70100,4.85,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,100615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74400,-1700,5,-2.23,8633419900,114409,13.76,76100,77000,74200,98900,53300,76100,75459.91,17.34,0,-18790,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,27005,-13.85,2.44,12,0.32,-5372.00,30468.00,199000,20240325,-62.61,70100,20250307,6.13,94000,-20.85,20250121,70100,6.13,20250307,199000,-62.61,20240325,70100,6.13,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N +20250314,090617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76100,0,3,0.00,1499306000,19843,2.39,76100,76300,75000,98900,53300,76100,75552.95,17.34,0,-3156,80300,78200,76600,74500,72900,77400,73700,181,22800,500,53270,100,1,36297174,27622,-14.17,2.50,12,0.05,-5372.00,30468.00,199000,20240325,-61.76,70100,20250307,8.56,94000,-19.04,20250121,70100,8.56,20250307,199000,-61.76,20240325,70100,8.56,20250307,1.54,N,066970,500,181 억,,6294994,N,N,3081,N,00,N 20250313,160610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76100,600,2,0.79,63431923000,826937,92.05,77000,78700,75000,98100,52900,75500,76707.60,17.44,0,-35270,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27622,-14.17,2.50,12,2.28,-5372.00,30468.00,199000,20240325,-61.76,70100,20250307,8.56,94000,-19.04,20250121,70100,8.56,20250307,199000,-61.76,20240325,70100,8.56,20250307,1.46,N,066970,500,181 억,,6328750,N,N,3071,N,00,N 20250313,150611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76500,1000,2,1.32,43952896250,570988,63.56,77000,78700,75000,98100,52900,75500,76976.92,17.44,0,-20664,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27767,-14.24,2.51,12,1.57,-5372.00,30468.00,199000,20240325,-61.56,70100,20250307,9.13,94000,-18.62,20250121,70100,9.13,20250307,199000,-61.56,20240325,70100,9.13,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N 20250313,140611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76900,1400,2,1.85,37125788350,482594,53.72,77000,78700,75000,98100,52900,75500,76929.65,17.44,0,-10816,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27913,-14.31,2.52,12,1.33,-5372.00,30468.00,199000,20240325,-61.36,70100,20250307,9.70,94000,-18.19,20250121,70100,9.70,20250307,199000,-61.36,20240325,70100,9.70,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N diff --git a/066980/price/prices-20250301.csv b/066980/price/prices-20250301.csv index f59baadba616..42ed8a1863b6 100644 --- a/066980/price/prices-20250301.csv +++ b/066980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,-36,5,-2.87,529912679,423059,20.05,1230,1295,1220,1632,880,1256,1252.66,1.56,0,-31505,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,634,67.78,0.47,12,0.81,18.00,2605.00,3970,20240315,-69.27,1110,20250313,9.91,1926,-36.66,20250206,1110,9.91,20250313,3970,-69.27,20240315,1110,9.91,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,-12,5,-0.96,457461274,364172,17.26,1230,1295,1230,1632,880,1256,1256.17,1.56,0,-16817,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,646,69.11,0.48,12,0.70,18.00,2605.00,3970,20240315,-68.66,1110,20250313,12.07,1926,-35.41,20250206,1110,12.07,20250313,3970,-68.66,20240315,1110,12.07,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1249,-7,5,-0.56,411028183,326836,15.49,1230,1295,1230,1632,880,1256,1257.60,1.56,0,-12816,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,649,69.39,0.48,12,0.63,18.00,2605.00,3970,20240315,-68.54,1110,20250313,12.52,1926,-35.15,20250206,1110,12.52,20250313,3970,-68.54,20240315,1110,12.52,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,130614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1248,-8,5,-0.64,360487636,286147,13.56,1230,1295,1230,1632,880,1256,1259.80,1.56,0,-5453,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,648,69.33,0.48,12,0.55,18.00,2605.00,3970,20240315,-68.56,1110,20250313,12.43,1926,-35.20,20250206,1110,12.43,20250313,3970,-68.56,20240315,1110,12.43,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,120616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,4,2,0.32,343895236,272911,12.94,1230,1295,1230,1632,880,1256,1260.10,1.56,0,558,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,654,70.00,0.48,12,0.53,18.00,2605.00,3970,20240315,-68.26,1110,20250313,13.51,1926,-34.58,20250206,1110,13.51,20250313,3970,-68.26,20240315,1110,13.51,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,110614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,-16,5,-1.27,305799275,242355,11.49,1230,1295,1230,1632,880,1256,1261.78,1.56,0,-4081,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,644,68.89,0.48,12,0.47,18.00,2605.00,3970,20240315,-68.77,1110,20250313,11.71,1926,-35.62,20250206,1110,11.71,20250313,3970,-68.77,20240315,1110,11.71,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,100615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,0,3,0.00,241076506,190456,9.03,1230,1295,1230,1632,880,1256,1265.79,1.56,0,2064,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,652,69.78,0.48,12,0.37,18.00,2605.00,3970,20240315,-68.36,1110,20250313,13.15,1926,-34.79,20250206,1110,13.15,20250313,3970,-68.36,20240315,1110,13.15,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N +20250314,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1258,2,2,0.16,67476754,54488,2.58,1230,1262,1230,1632,880,1256,1238.35,1.56,0,3846,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,653,69.89,0.48,12,0.10,18.00,2605.00,3970,20240315,-68.31,1110,20250313,13.33,1926,-34.68,20250206,1110,13.33,20250313,3970,-68.31,20240315,1110,13.33,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N 20250313,160610,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1256,26,2,2.11,2529232562,2104076,115.83,1142,1280,1110,1599,861,1230,1201.97,0.87,0,324761,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,652,69.78,0.48,12,4.05,18.00,2605.00,3970,20240315,-68.36,1110,20250313,13.15,1926,-34.79,20250206,1110,13.15,20250313,3970,-68.36,20240315,1110,13.15,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N 20250313,150611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1239,9,2,0.73,2475336629,2060953,113.46,1142,1280,1110,1599,861,1230,1201.06,0.87,0,337138,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,643,68.83,0.48,12,3.97,18.00,2605.00,3970,20240315,-68.79,1110,20250313,11.62,1926,-35.67,20250206,1110,11.62,20250313,3970,-68.79,20240315,1110,11.62,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N 20250313,140611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1240,10,2,0.81,2419861849,2016012,110.98,1142,1280,1110,1599,861,1230,1200.32,0.87,0,325345,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,644,68.89,0.48,12,3.88,18.00,2605.00,3970,20240315,-68.77,1110,20250313,11.71,1926,-35.62,20250206,1110,11.71,20250313,3970,-68.77,20240315,1110,11.71,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N diff --git a/067000/price/prices-20250301.csv b/067000/price/prices-20250301.csv index f413ea870997..0114fe53cccb 100644 --- a/067000/price/prices-20250301.csv +++ b/067000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1609,14,2,0.88,30868954,19109,38.52,1610,1625,1596,2070,1117,1595,1615.41,1.50,0,4399,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1125,20.37,1.06,12,0.03,79.00,1517.00,3020,20240327,-46.72,1300,20241115,23.77,1730,-6.99,20250115,1451,10.89,20250203,3020,-46.72,20240327,1300,23.77,20241115,1.74,N,067000,500,353 억,,1046631,N,N,153,N,00,N +20250314,150619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1617,22,2,1.38,26000973,16092,32.44,1610,1625,1596,2070,1117,1595,1615.77,1.50,0,5114,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1130,20.47,1.07,12,0.02,79.00,1517.00,3020,20240327,-46.46,1300,20241115,24.38,1730,-6.53,20250115,1451,11.44,20250203,3020,-46.46,20240327,1300,24.38,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,140614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1618,23,2,1.44,24547200,15193,30.62,1610,1625,1596,2070,1117,1595,1615.69,1.50,0,5748,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1131,20.48,1.07,12,0.02,79.00,1517.00,3020,20240327,-46.42,1300,20241115,24.46,1730,-6.47,20250115,1451,11.51,20250203,3020,-46.42,20240327,1300,24.46,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,130614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1613,18,2,1.13,20923736,12951,26.11,1610,1625,1596,2070,1117,1595,1615.61,1.50,0,6717,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1128,20.42,1.06,12,0.02,79.00,1517.00,3020,20240327,-46.59,1300,20241115,24.08,1730,-6.76,20250115,1451,11.16,20250203,3020,-46.59,20240327,1300,24.08,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,120617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1610,15,2,0.94,20440898,12651,25.50,1610,1625,1596,2070,1117,1595,1615.75,1.50,0,6939,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1125,20.38,1.06,12,0.02,79.00,1517.00,3020,20240327,-46.69,1300,20241115,23.85,1730,-6.94,20250115,1451,10.96,20250203,3020,-46.69,20240327,1300,23.85,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,110614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1620,25,2,1.57,19367284,11988,24.16,1610,1625,1596,2070,1117,1595,1615.56,1.50,0,7210,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1132,20.51,1.07,12,0.02,79.00,1517.00,3020,20240327,-46.36,1300,20241115,24.62,1730,-6.36,20250115,1451,11.65,20250203,3020,-46.36,20240327,1300,24.62,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,100616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1620,25,2,1.57,18660123,11549,23.28,1610,1625,1596,2070,1117,1595,1615.73,1.50,0,7268,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1132,20.51,1.07,12,0.02,79.00,1517.00,3020,20240327,-46.36,1300,20241115,24.62,1730,-6.36,20250115,1451,11.65,20250203,3020,-46.36,20240327,1300,24.62,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N +20250314,090617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1609,14,2,0.88,1595480,991,2.00,1610,1610,1606,2070,1117,1595,1609.97,1.50,0,-696,1661,1628,1611,1578,1561,1619,1569,354,475,500,1140,1,1,69903446,1125,20.37,1.06,12,0.00,79.00,1517.00,3020,20240327,-46.72,1300,20241115,23.77,1730,-6.99,20250115,1451,10.89,20250203,3020,-46.72,20240327,1300,23.77,20241115,1.74,N,067000,500,353 억,,1046631,N,N,5,N,00,N 20250313,160611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1595,-38,5,-2.33,79995243,49559,78.08,1634,1644,1594,2120,1144,1633,1614.34,1.49,0,-31249,1659,1646,1628,1615,1597,1652,1621,354,487,500,1170,1,1,69903446,1115,20.19,1.05,12,0.07,79.00,1517.00,3030,20240229,-47.36,1300,20241115,22.69,1730,-7.80,20250115,1451,9.92,20250203,3020,-47.19,20240327,1300,22.69,20241115,1.72,N,067000,500,353 억,,1040779,N,N,5,N,00,N 20250313,150612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1598,-35,5,-2.14,72936954,45138,71.12,1634,1644,1598,2120,1144,1633,1615.87,1.49,0,-28838,1659,1646,1628,1615,1597,1652,1621,354,487,500,1170,1,1,69903446,1117,20.23,1.05,12,0.06,79.00,1517.00,3030,20240229,-47.26,1300,20241115,22.92,1730,-7.63,20250115,1451,10.13,20250203,3020,-47.09,20240327,1300,22.92,20241115,1.72,N,067000,500,353 억,,1040779,N,N,1026,N,00,N 20250313,140611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1605,-28,5,-1.71,66620043,41195,64.90,1634,1644,1598,2120,1144,1633,1617.19,1.49,0,-25526,1659,1646,1628,1615,1597,1652,1621,354,487,500,1170,1,1,69903446,1122,20.32,1.06,12,0.06,79.00,1517.00,3030,20240229,-47.03,1300,20241115,23.46,1730,-7.23,20250115,1451,10.61,20250203,3020,-46.85,20240327,1300,23.46,20241115,1.72,N,067000,500,353 억,,1040779,N,N,1026,N,00,N diff --git a/067010/price/prices-20250301.csv b/067010/price/prices-20250301.csv index 3e21784d5aa4..87e695db31f9 100644 --- a/067010/price/prices-20250301.csv +++ b/067010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,37993725,12985,47.06,2935,2940,2900,3820,2060,2940,2925.97,1.16,0,524,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.11,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,37884945,12948,46.92,2935,2940,2900,3820,2060,2940,2925.93,1.16,0,524,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.11,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,36637325,12523,45.38,2935,2940,2900,3820,2060,2940,2925.60,1.16,0,518,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.10,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,130614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-5,5,-0.17,36628505,12520,45.37,2935,2940,2900,3820,2060,2940,2925.60,1.16,0,518,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.71,0.64,03,0.10,214.00,4620.00,3745,20240304,-21.63,2660,20240911,10.34,3390,-13.42,20250210,2770,5.96,20250203,3710,-20.89,20240327,2660,10.34,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,36334515,12420,45.01,2935,2940,2900,3820,2060,2940,2925.48,1.16,0,518,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.10,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,33881635,11583,41.98,2935,2940,2900,3820,2060,2940,2925.12,1.16,0,518,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.09,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-5,5,-0.17,16460705,5606,20.32,2935,2940,2910,3820,2060,2940,2936.27,1.16,0,580,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.71,0.64,03,0.05,214.00,4620.00,3745,20240304,-21.63,2660,20240911,10.34,3390,-13.42,20250210,2770,5.96,20250203,3710,-20.89,20240327,2660,10.34,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N +20250314,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-5,5,-0.17,1090995,374,1.36,2935,2935,2910,3820,2060,2940,2917.10,1.16,0,19,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.71,0.64,03,0.00,214.00,4620.00,3745,20240304,-21.63,2660,20240911,10.34,3390,-13.42,20250210,2770,5.96,20250203,3710,-20.89,20240327,2660,10.34,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N 20250313,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-70,5,-2.33,82018092,27594,313.53,3045,3045,2935,3910,2110,3010,2972.32,1.04,0,-80,3103,3056,3018,2971,2933,3037,2952,68,900,500,2220,5,1,12294000,361,13.74,0.64,03,0.22,214.00,4620.00,3750,20240229,-21.60,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,128001,N,N,0,N,00,N 20250313,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-70,5,-2.33,69420687,23311,264.87,3045,3045,2935,3910,2110,3010,2978.02,1.04,0,60,3103,3056,3018,2971,2933,3037,2952,68,900,500,2220,5,1,12294000,361,13.74,0.64,03,0.19,214.00,4620.00,3750,20240229,-21.60,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,128001,N,N,0,N,00,N 20250313,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-30,5,-1.00,42986237,14365,163.22,3045,3045,2935,3910,2110,3010,2992.43,1.04,0,-156,3103,3056,3018,2971,2933,3037,2952,68,900,500,2220,5,1,12294000,366,13.93,0.65,03,0.12,214.00,4620.00,3750,20240229,-20.53,2660,20240911,12.03,3390,-12.09,20250210,2770,7.58,20250203,3710,-19.68,20240327,2660,12.03,20240911,1.15,N,067010,500,68 억,,128001,N,N,0,N,00,N diff --git a/067080/price/prices-20250301.csv b/067080/price/prices-20250301.csv index 48a1cc8d0fe5..6f30f264d6bb 100644 --- a/067080/price/prices-20250301.csv +++ b/067080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14800,-70,5,-0.47,79318491410,5093293,204.75,15680,16400,14800,19330,10410,14870,15573.49,0.53,0,-119236,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2755,-238.71,3.34,12,27.36,-62.00,4426.00,24150,20241016,-38.72,8290,20240805,78.53,16980,-12.84,20250311,9960,48.59,20250213,24150,-38.72,20241016,8290,78.53,20240805,4.76,N,067080,500,93 억,,98347,N,N,472,N,00,N +20250314,150619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14920,50,2,0.34,77317192930,4958785,199.34,15680,16400,14880,19330,10410,14870,15591.97,0.53,0,-112807,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2778,-240.65,3.37,12,26.64,-62.00,4426.00,24150,20241016,-38.22,8290,20240805,79.98,16980,-12.13,20250311,9960,49.80,20250213,24150,-38.22,20241016,8290,79.98,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,140615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14890,20,2,0.13,59709112130,3815396,153.38,15680,16400,14880,19330,10410,14870,15649.53,0.53,0,-133785,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2772,-240.16,3.36,12,20.49,-62.00,4426.00,24150,20241016,-38.34,8290,20240805,79.61,16980,-12.31,20250311,9960,49.50,20250213,24150,-38.34,20241016,8290,79.61,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,130615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15140,270,2,1.82,56594811775,3608554,145.06,15680,16400,14950,19330,10410,14870,15683.53,0.53,0,-131955,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2819,-244.19,3.42,12,19.38,-62.00,4426.00,24150,20241016,-37.31,8290,20240805,82.63,16980,-10.84,20250311,9960,52.01,20250213,24150,-37.31,20241016,8290,82.63,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,120617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15120,250,2,1.68,54672293460,3481782,139.97,15680,16400,14950,19330,10410,14870,15702.40,0.53,0,-134094,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2815,-243.87,3.42,12,18.70,-62.00,4426.00,24150,20241016,-37.39,8290,20240805,82.39,16980,-10.95,20250311,9960,51.81,20250213,24150,-37.39,20241016,8290,82.39,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,110615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15250,380,2,2.56,52082697695,3312029,133.14,15680,16400,14950,19330,10410,14870,15725.33,0.53,0,-127411,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2839,-245.97,3.45,12,17.79,-62.00,4426.00,24150,20241016,-36.85,8290,20240805,83.96,16980,-10.19,20250311,9960,53.11,20250213,24150,-36.85,20241016,8290,83.96,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,100616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15210,340,2,2.29,44509953080,2820048,113.37,15680,16400,14950,19330,10410,14870,15783.42,0.53,0,-118136,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,2832,-245.32,3.44,12,15.15,-62.00,4426.00,24150,20241016,-37.02,8290,20240805,83.47,16980,-10.42,20250311,9960,52.71,20250213,24150,-37.02,20241016,8290,83.47,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N +20250314,090618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,1270,2,8.54,26775078100,1672138,67.22,15680,16400,15620,19330,10410,14870,16012.52,0.53,0,-120424,16190,15530,15120,14460,14050,15325,14255,93,4460,500,9510,10,1,18616650,3005,-260.32,3.65,12,8.98,-62.00,4426.00,24150,20241016,-33.17,8290,20240805,94.69,16980,-4.95,20250311,9960,62.05,20250213,24150,-33.17,20241016,8290,94.69,20240805,4.76,N,067080,500,93 억,,98347,N,N,13,N,00,N 20250313,160611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14870,-850,5,-5.41,30723033455,2022317,60.80,15780,15780,14710,20400,11010,15720,15194.24,0.86,0,-79257,16786,16252,15736,15202,14686,15995,14945,93,4680,500,10060,10,1,18616650,2768,-239.84,3.36,12,10.86,-62.00,4426.00,24150,20241016,-38.43,8290,20240805,79.37,16980,-12.43,20250311,9960,49.30,20250213,24150,-38.43,20241016,8290,79.37,20240805,4.12,N,067080,500,93 억,,160146,N,N,13,N,00,N 20250313,150612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15030,-690,5,-4.39,27688052525,1820084,54.72,15780,15780,14710,20400,11010,15720,15212.51,0.86,0,-75212,16786,16252,15736,15202,14686,15995,14945,93,4680,500,10060,10,1,18616650,2798,-242.42,3.40,12,9.78,-62.00,4426.00,24150,20241016,-37.76,8290,20240805,81.30,16980,-11.48,20250311,9960,50.90,20250213,24150,-37.76,20241016,8290,81.30,20240805,4.12,N,067080,500,93 억,,160146,N,N,117,N,00,N 20250313,140612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14900,-820,5,-5.22,25007468380,1640273,49.32,15780,15780,14710,20400,11010,15720,15245.91,0.86,0,-44808,16786,16252,15736,15202,14686,15995,14945,93,4680,500,10060,10,1,18616650,2774,-240.32,3.37,12,8.81,-62.00,4426.00,24150,20241016,-38.30,8290,20240805,79.73,16980,-12.25,20250311,9960,49.60,20250213,24150,-38.30,20241016,8290,79.73,20240805,4.12,N,067080,500,93 억,,160146,N,N,117,N,00,N diff --git a/067160/price/prices-20250301.csv b/067160/price/prices-20250301.csv index 5573a1975327..84d477a4081a 100644 --- a/067160/price/prices-20250301.csv +++ b/067160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84300,900,2,1.08,5170557250,61014,50.77,84300,85400,83600,108400,58400,83400,84745.01,35.65,0,-7770,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9690,12.99,2.90,12,0.53,6489.00,29091.00,143800,20240711,-41.38,78600,20250131,7.25,135900,-37.97,20250206,78600,7.25,20250131,143800,-41.38,20240711,78600,7.25,20250131,2.07,N,067160,500,57 억,,4097348,N,N,97,N,00,N +20250314,150620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84400,1000,2,1.20,4505178250,53131,44.21,84300,85400,83600,108400,58400,83400,84793.83,35.65,0,-6290,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9702,13.01,2.90,12,0.46,6489.00,29091.00,143800,20240711,-41.31,78600,20250131,7.38,135900,-37.90,20250206,78600,7.38,20250131,143800,-41.31,20240711,78600,7.38,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,140615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85100,1700,2,2.04,3908105000,46088,38.35,84300,85400,83600,108400,58400,83400,84796.65,35.65,0,-4585,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9782,13.11,2.93,12,0.40,6489.00,29091.00,143800,20240711,-40.82,78600,20250131,8.27,135900,-37.38,20250206,78600,8.27,20250131,143800,-40.82,20240711,78600,8.27,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,130615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84900,1500,2,1.80,3006244000,35504,29.54,84300,85400,83600,108400,58400,83400,84673.46,35.65,0,-2612,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9759,13.08,2.92,12,0.31,6489.00,29091.00,143800,20240711,-40.96,78600,20250131,8.02,135900,-37.53,20250206,78600,8.02,20250131,143800,-40.96,20240711,78600,8.02,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,120617,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,1400,2,1.68,2549510700,30119,25.06,84300,85400,83600,108400,58400,83400,84648.00,35.65,0,205,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9748,13.07,2.91,12,0.26,6489.00,29091.00,143800,20240711,-41.03,78600,20250131,7.89,135900,-37.60,20250206,78600,7.89,20250131,143800,-41.03,20240711,78600,7.89,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,110615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84700,1300,2,1.56,2122130150,25084,20.87,84300,85400,83600,108400,58400,83400,84601.04,35.65,0,216,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9736,13.05,2.91,12,0.22,6489.00,29091.00,143800,20240711,-41.10,78600,20250131,7.76,135900,-37.67,20250206,78600,7.76,20250131,143800,-41.10,20240711,78600,7.76,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,100616,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84600,1200,2,1.44,1431671400,16937,14.09,84300,85400,83600,108400,58400,83400,84529.35,35.65,0,1278,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9725,13.04,2.91,12,0.15,6489.00,29091.00,143800,20240711,-41.17,78600,20250131,7.63,135900,-37.75,20250206,78600,7.63,20250131,143800,-41.17,20240711,78600,7.63,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N +20250314,090618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84200,800,2,0.96,192451800,2291,1.91,84300,84400,83600,108400,58400,83400,84003.93,35.65,0,252,87133,85266,84333,82466,81533,84800,82000,57,25000,500,60040,100,1,11494767,9679,12.98,2.89,12,0.02,6489.00,29091.00,143800,20240711,-41.45,78600,20250131,7.12,135900,-38.04,20250206,78600,7.12,20250131,143800,-41.45,20240711,78600,7.12,20250131,2.07,N,067160,500,57 억,,4097348,N,N,466,N,00,N 20250313,160612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83400,-1800,5,-2.11,10035595400,119142,68.02,84700,86200,83400,110700,59700,85200,84233.98,35.46,0,13346,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9587,12.85,2.87,12,1.04,6489.00,29091.00,143800,20240711,-42.00,78600,20250131,6.11,135900,-38.63,20250206,78600,6.11,20250131,143800,-42.00,20240711,78600,6.11,20250131,2.07,N,067160,500,57 억,,4076582,N,N,458,N,00,N 20250313,150613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84100,-1100,5,-1.29,6398031000,75549,43.13,84700,86200,83800,110700,59700,85200,84687.12,35.46,0,-1624,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9667,12.96,2.89,12,0.66,6489.00,29091.00,143800,20240711,-41.52,78600,20250131,7.00,135900,-38.12,20250206,78600,7.00,20250131,143800,-41.52,20240711,78600,7.00,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N 20250313,140612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83900,-1300,5,-1.53,5801666100,68454,39.08,84700,86200,83800,110700,59700,85200,84752.72,35.46,0,-1567,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9644,12.93,2.88,12,0.60,6489.00,29091.00,143800,20240711,-41.66,78600,20250131,6.74,135900,-38.26,20250206,78600,6.74,20250131,143800,-41.66,20240711,78600,6.74,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N diff --git a/067170/price/prices-20250301.csv b/067170/price/prices-20250301.csv index 078ff0885fca..329e73e1b0b2 100644 --- a/067170/price/prices-20250301.csv +++ b/067170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,15,2,0.51,12244525,4157,55.23,2960,2975,2935,3845,2075,2960,2945.51,1.04,0,-557,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,458,-2.66,0.34,12,0.03,-1120.00,8731.00,4815,20240531,-38.21,2910,20250310,2.23,4065,-26.81,20250113,2910,2.23,20250310,4815,-38.21,20240531,2910,2.23,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-10,5,-0.34,10370420,3523,46.80,2960,2960,2935,3845,2075,2960,2943.63,1.04,0,-360,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,454,-2.63,0.34,12,0.02,-1120.00,8731.00,4815,20240531,-38.73,2910,20250310,1.37,4065,-27.43,20250113,2910,1.37,20250310,4815,-38.73,20240531,2910,1.37,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,9892980,3361,44.65,2960,2960,2935,3845,2075,2960,2943.46,1.04,0,-310,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,453,-2.62,0.34,12,0.02,-1120.00,8731.00,4815,20240531,-38.94,2910,20250310,1.03,4065,-27.68,20250113,2910,1.03,20250310,4815,-38.94,20240531,2910,1.03,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-10,5,-0.34,6185660,2103,27.94,2960,2960,2935,3845,2075,2960,2941.35,1.04,0,-207,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,454,-2.63,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.73,2910,20250310,1.37,4065,-27.43,20250113,2910,1.37,20250310,4815,-38.73,20240531,2910,1.37,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,120618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,5138055,1747,23.21,2960,2960,2935,3845,2075,2960,2941.07,1.04,0,-172,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,453,-2.62,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.94,2910,20250310,1.03,4065,-27.68,20250113,2910,1.03,20250310,4815,-38.94,20240531,2910,1.03,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,-25,5,-0.84,4693980,1596,21.20,2960,2960,2935,3845,2075,2960,2941.09,1.04,0,-160,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,452,-2.62,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-39.04,2910,20250310,0.86,4065,-27.80,20250113,2910,0.86,20250310,4815,-39.04,20240531,2910,0.86,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,100617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,663867,225,2.99,2960,2960,2935,3845,2075,2960,2950.52,1.04,0,-124,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,453,-2.62,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.94,2910,20250310,1.03,4065,-27.68,20250113,2910,1.03,20250310,4815,-38.94,20240531,2910,1.03,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N +20250314,090619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-10,5,-0.34,342660,116,1.54,2960,2960,2935,3845,2075,2960,2953.97,1.04,0,-72,3043,3001,2963,2921,2883,2982,2902,77,885,500,2070,5,1,15391605,454,-2.63,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.73,2910,20250310,1.37,4065,-27.43,20250113,2910,1.37,20250310,4815,-38.73,20240531,2910,1.37,20250310,0.31,N,067170,500,76 억,,160677,N,N,0,N,00,N 20250313,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,22279920,7527,45.68,2980,3005,2925,3870,2090,2980,2960.00,0.99,0,-352,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N 20250313,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-40,5,-1.34,21869005,7388,44.84,2980,3005,2925,3870,2090,2980,2960.07,0.99,0,-278,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,453,-2.62,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-38.94,2910,20250310,1.03,4065,-27.68,20250113,2910,1.03,20250310,4815,-38.94,20240531,2910,1.03,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N 20250313,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,12917285,4350,26.40,2980,3005,2960,3870,2090,2980,2969.49,0.99,0,-35,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.03,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N diff --git a/067280/price/prices-20250301.csv b/067280/price/prices-20250301.csv index 653d32f91d06..193a2919bcd3 100644 --- a/067280/price/prices-20250301.csv +++ b/067280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,150,2,0.47,53378275,1660,48.44,32350,32400,31900,41850,22550,32200,32155.59,7.25,0,-288,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1917,6.17,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,150,2,0.47,50342675,1566,45.70,32350,32400,31900,41850,22550,32200,32147.30,7.25,0,-275,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1917,6.17,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-150,5,-0.47,35394425,1102,32.16,32350,32400,31900,41850,22550,32200,32118.35,7.25,0,-245,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1900,6.11,0.88,12,0.02,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32500,-1.38,20250311,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,130615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-150,5,-0.47,30007725,934,27.25,32350,32400,31900,41850,22550,32200,32128.19,7.25,0,-100,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1900,6.11,0.88,12,0.02,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32500,-1.38,20250311,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,120618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-150,5,-0.47,28405225,884,25.80,32350,32400,31900,41850,22550,32200,32132.61,7.25,0,-56,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1900,6.11,0.88,12,0.01,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32500,-1.38,20250311,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,110616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-150,5,-0.47,27027075,841,24.54,32350,32400,31900,41850,22550,32200,32136.83,7.25,0,-56,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1900,6.11,0.88,12,0.01,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32500,-1.38,20250311,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,150,2,0.47,8082175,250,7.30,32350,32400,32200,41850,22550,32200,32328.70,7.25,0,-42,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1917,6.17,0.89,12,0.00,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N +20250314,090619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,200,2,0.62,4306050,133,3.88,32350,32400,32300,41850,22550,32200,32376.32,7.25,0,-27,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1920,6.18,0.89,12,0.00,5242.00,36488.00,37250,20240327,-13.02,28000,20240805,15.71,32500,-0.31,20250311,28050,15.51,20250115,37250,-13.02,20240327,28000,15.71,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N 20250313,160612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,150,2,0.47,110090175,3424,84.58,32000,32250,31950,41650,22450,32050,32152.46,7.18,0,1586,32850,32450,32050,31650,31250,32650,31850,30,9600,500,23710,50,1,5926779,1908,6.14,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,425391,N,N,0,N,00,N 20250313,150613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,150,2,0.47,107066475,3330,82.26,32000,32250,31950,41650,22450,32050,32152.09,7.18,0,1537,32850,32450,32050,31650,31250,32650,31850,30,9600,500,23710,50,1,5926779,1908,6.14,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,425391,N,N,0,N,00,N 20250313,140613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,150,2,0.47,99637300,3099,76.56,32000,32250,31950,41650,22450,32050,32151.44,7.18,0,1468,32850,32450,32050,31650,31250,32650,31850,30,9600,500,23710,50,1,5926779,1908,6.14,0.88,12,0.05,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,425391,N,N,0,N,00,N diff --git a/067290/price/prices-20250301.csv b/067290/price/prices-20250301.csv index d7772a725e64..8cb3145488a6 100644 --- a/067290/price/prices-20250301.csv +++ b/067290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,19,2,1.35,44290610,31363,56.55,1392,1428,1392,1825,983,1404,1412.19,0.86,0,7827,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,760,-2.03,4.33,12,0.06,-700.00,329.00,2089,20240325,-31.88,1219,20241115,16.74,1634,-12.91,20250108,1385,2.74,20250311,2195,-35.17,20240325,1281,11.09,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1428,24,2,1.71,43262188,30636,55.24,1392,1428,1392,1825,983,1404,1412.14,0.86,0,7924,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,762,-2.04,4.34,12,0.06,-700.00,329.00,2089,20240325,-31.64,1219,20241115,17.15,1634,-12.61,20250108,1385,3.10,20250311,2195,-34.94,20240325,1281,11.48,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,14,2,1.00,35302174,25023,45.12,1392,1420,1392,1825,983,1404,1410.79,0.86,0,8887,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,757,-2.03,4.31,12,0.05,-700.00,329.00,2089,20240325,-32.12,1219,20241115,16.32,1634,-13.22,20250108,1385,2.38,20250311,2195,-35.40,20240325,1281,10.69,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1411,7,2,0.50,20820906,14779,26.65,1392,1415,1392,1825,983,1404,1408.82,0.86,0,4711,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,753,-2.02,4.29,12,0.03,-700.00,329.00,2089,20240325,-32.46,1219,20241115,15.75,1634,-13.65,20250108,1385,1.88,20250311,2195,-35.72,20240325,1281,10.15,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1411,7,2,0.50,10232942,7265,13.10,1392,1415,1392,1825,983,1404,1408.53,0.86,0,-440,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,753,-2.02,4.29,12,0.01,-700.00,329.00,2089,20240325,-32.46,1219,20241115,15.75,1634,-13.65,20250108,1385,1.88,20250311,2195,-35.72,20240325,1281,10.15,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,8,2,0.57,8732602,6202,11.18,1392,1415,1392,1825,983,1404,1408.03,0.86,0,321,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,754,-2.02,4.29,12,0.01,-700.00,329.00,2089,20240325,-32.41,1219,20241115,15.83,1634,-13.59,20250108,1385,1.95,20250311,2195,-35.67,20240325,1281,10.23,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,10,2,0.71,7478543,5310,9.57,1392,1415,1392,1825,983,1404,1408.39,0.86,0,322,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,755,-2.02,4.30,12,0.01,-700.00,329.00,2089,20240325,-32.31,1219,20241115,16.00,1634,-13.46,20250108,1385,2.09,20250311,2195,-35.58,20240325,1281,10.38,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N +20250314,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,5,2,0.36,782489,562,1.01,1392,1409,1392,1825,983,1404,1392.33,0.86,0,-213,1434,1419,1407,1392,1380,1413,1386,267,421,500,980,1,1,53376126,752,-2.01,4.28,12,0.00,-700.00,329.00,2089,20240325,-32.55,1219,20241115,15.59,1634,-13.77,20250108,1385,1.73,20250311,2195,-35.81,20240325,1281,9.99,20241115,0.28,N,067290,500,266 억,,458987,N,N,0,N,00,N 20250313,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1404,-7,5,-0.50,77729289,55239,144.07,1411,1422,1395,1834,988,1411,1407.15,0.71,0,-4849,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,749,-2.01,4.27,12,0.10,-700.00,329.00,2089,20240325,-32.79,1219,20241115,15.18,1634,-14.08,20250108,1385,1.37,20250311,2195,-36.04,20240325,1281,9.60,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N 20250313,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,-3,5,-0.21,71291652,50652,132.11,1411,1422,1395,1834,988,1411,1407.48,0.71,0,-4019,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,752,-2.01,4.28,12,0.09,-700.00,329.00,2089,20240325,-32.60,1219,20241115,15.50,1634,-13.83,20250108,1385,1.66,20250311,2195,-35.85,20240325,1281,9.91,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N 20250313,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,-2,5,-0.14,69241881,49197,128.31,1411,1422,1395,1834,988,1411,1407.44,0.71,0,-3432,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,752,-2.01,4.28,12,0.09,-700.00,329.00,2089,20240325,-32.55,1219,20241115,15.59,1634,-13.77,20250108,1385,1.73,20250311,2195,-35.81,20240325,1281,9.99,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N diff --git a/067310/price/prices-20250301.csv b/067310/price/prices-20250301.csv index 0855b3ec9532..c82f8cee2925 100644 --- a/067310/price/prices-20250301.csv +++ b/067310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11570,640,2,5.86,12240779080,1072845,114.05,10950,11630,10950,14200,7660,10930,11409.19,11.40,0,242738,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7668,-47.42,1.77,12,1.62,-244.00,6532.00,29492,20240404,-60.77,8320,20241209,39.06,13300,-13.01,20250219,9030,28.13,20250102,34500,-66.46,20240404,8320,39.06,20241209,4.92,N,067310,500,331 억,,7552208,N,N,9466,N,00,N +20250314,150621,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11570,640,2,5.86,11450478020,1004526,106.79,10950,11630,10950,14200,7660,10930,11398.91,11.40,0,251456,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7668,-47.42,1.77,12,1.52,-244.00,6532.00,29492,20240404,-60.77,8320,20241209,39.06,13300,-13.01,20250219,9030,28.13,20250102,34500,-66.46,20240404,8320,39.06,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,140616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,560,2,5.12,9373684405,824394,87.64,10950,11550,10950,14200,7660,10930,11370.42,11.40,0,205171,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7615,-47.09,1.76,12,1.24,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,13300,-13.61,20250219,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,130616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,530,2,4.85,8441073190,743369,79.03,10950,11550,10950,14200,7660,10930,11355.19,11.40,0,179296,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7595,-46.97,1.75,12,1.12,-244.00,6532.00,29492,20240404,-61.14,8320,20241209,37.74,13300,-13.83,20250219,9030,26.91,20250102,34500,-66.78,20240404,8320,37.74,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,120619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,540,2,4.94,6947280775,613445,65.21,10950,11500,10950,14200,7660,10930,11325.06,11.40,0,138911,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7601,-47.01,1.76,12,0.93,-244.00,6532.00,29492,20240404,-61.11,8320,20241209,37.86,13300,-13.76,20250219,9030,27.02,20250102,34500,-66.75,20240404,8320,37.86,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,110616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11300,370,2,3.39,5168930805,458080,48.70,10950,11450,10950,14200,7660,10930,11283.94,11.40,0,61598,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7489,-46.31,1.73,12,0.69,-244.00,6532.00,29492,20240404,-61.68,8320,20241209,35.82,13300,-15.04,20250219,9030,25.14,20250102,34500,-67.25,20240404,8320,35.82,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,100618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11350,420,2,3.84,3689021695,326838,34.75,10950,11450,10950,14200,7660,10930,11287.05,11.40,0,57359,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7522,-46.52,1.74,12,0.49,-244.00,6532.00,29492,20240404,-61.51,8320,20241209,36.42,13300,-14.66,20250219,9030,25.69,20250102,34500,-67.10,20240404,8320,36.42,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N +20250314,090619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11150,220,2,2.01,337010910,30395,3.23,10950,11150,10950,14200,7660,10930,11087.95,11.40,0,7697,11983,11456,11193,10666,10403,11325,10535,331,3270,500,7860,10,1,66271949,7389,-45.70,1.71,12,0.05,-244.00,6532.00,29492,20240404,-62.19,8320,20241209,34.01,13300,-16.17,20250219,9030,23.48,20250102,34500,-67.68,20240404,8320,34.01,20241209,4.92,N,067310,500,331 억,,7552208,N,N,1249,N,00,N 20250313,160613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10930,-460,5,-4.04,10413525225,927004,54.41,11550,11720,10930,14800,7980,11390,11234.47,11.62,0,-262563,11736,11562,11316,11142,10896,11440,11020,331,3410,500,8200,10,1,66271949,7244,-44.80,1.67,12,1.40,-244.00,6532.00,29492,20240404,-62.94,8320,20241209,31.37,13300,-17.82,20250219,9030,21.04,20250102,34500,-68.32,20240404,8320,31.37,20241209,4.89,N,067310,500,331 억,,7698262,N,N,1220,N,00,N 20250313,150614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,-420,5,-3.69,9022495390,799834,46.94,11550,11720,10940,14800,7980,11390,11280.46,11.62,0,-222415,11736,11562,11316,11142,10896,11440,11020,331,3410,500,8200,10,1,66271949,7270,-44.96,1.68,12,1.21,-244.00,6532.00,29492,20240404,-62.80,8320,20241209,31.85,13300,-17.52,20250219,9030,21.48,20250102,34500,-68.20,20240404,8320,31.85,20241209,4.89,N,067310,500,331 억,,7698262,N,N,8266,N,00,N 20250313,140613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11050,-340,5,-2.99,7994933030,706406,41.46,11550,11720,11000,14800,7980,11390,11317.76,11.62,0,-172221,11736,11562,11316,11142,10896,11440,11020,331,3410,500,8200,10,1,66271949,7323,-45.29,1.69,12,1.07,-244.00,6532.00,29492,20240404,-62.53,8320,20241209,32.81,13300,-16.92,20250219,9030,22.37,20250102,34500,-67.97,20240404,8320,32.81,20241209,4.89,N,067310,500,331 억,,7698262,N,N,8266,N,00,N diff --git a/067370/price/prices-20250301.csv b/067370/price/prices-20250301.csv index 643deff3d1f0..e62f815c5bb9 100644 --- a/067370/price/prices-20250301.csv +++ b/067370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-180,5,-2.86,74846580,12295,439.89,6300,6330,5990,8190,4410,6300,6087.56,0.21,0,465,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,754,16.36,2.66,12,0.10,374.00,2301.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9610,-36.32,20240314,5580,9.68,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-290,5,-4.60,49603350,8134,291.02,6300,6330,5990,8190,4410,6300,6098.27,0.21,0,3361,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,740,16.07,2.61,12,0.07,374.00,2301.00,9900,20240308,-39.29,5580,20241111,7.71,7820,-23.15,20250114,5940,1.18,20250312,9610,-37.46,20240314,5580,7.71,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-40,5,-0.63,15475060,2474,88.52,6300,6330,6060,8190,4410,6300,6255.08,0.21,0,237,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,771,16.74,2.72,12,0.02,374.00,2301.00,9900,20240308,-36.77,5580,20241111,12.19,7820,-19.95,20250114,5940,5.39,20250312,9610,-34.86,20240314,5580,12.19,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-40,5,-0.63,15462540,2472,88.44,6300,6330,6060,8190,4410,6300,6255.07,0.21,0,237,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,771,16.74,2.72,12,0.02,374.00,2301.00,9900,20240308,-36.77,5580,20241111,12.19,7820,-19.95,20250114,5940,5.39,20250312,9610,-34.86,20240314,5580,12.19,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-20,5,-0.32,12257690,1953,69.87,6300,6330,6200,8190,4410,6300,6276.34,0.21,0,173,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,773,16.79,2.73,12,0.02,374.00,2301.00,9900,20240308,-36.57,5580,20241111,12.54,7820,-19.69,20250114,5940,5.72,20250312,9610,-34.65,20240314,5580,12.54,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-60,5,-0.95,10753280,1711,61.22,6300,6330,6200,8190,4410,6300,6284.79,0.21,0,173,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,768,16.68,2.71,12,0.01,374.00,2301.00,9900,20240308,-36.97,5580,20241111,11.83,7820,-20.20,20250114,5940,5.05,20250312,9610,-35.07,20240314,5580,11.83,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,10,2,0.16,8179290,1298,46.44,6300,6330,6260,8190,4410,6300,6301.46,0.21,0,-19,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,777,16.87,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,5940,6.23,20250312,9610,-34.34,20240314,5580,13.08,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N +20250314,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,0,3,0.00,4983300,791,28.30,6300,6300,6300,8190,4410,6300,6300.00,0.21,0,-18,6493,6396,6203,6106,5913,6445,6155,62,1890,500,4410,10,1,12313555,776,16.84,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.36,5580,20241111,12.90,7820,-19.44,20250114,5940,6.06,20250312,9610,-34.44,20240314,5580,12.90,20241111,0.17,N,067370,500,61 억,,26256,N,N,0,N,00,N 20250313,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,290,2,4.83,17187100,2795,35.56,6010,6300,6010,7810,4210,6010,6149.23,0.18,0,-18,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,776,16.84,2.74,12,0.02,374.00,2301.00,9900,20240308,-36.36,5580,20241111,12.90,7820,-19.44,20250114,5940,6.06,20250312,9660,-34.78,20240313,5580,12.90,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N 20250313,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,6872660,1136,14.45,6010,6080,6010,7810,4210,6010,6049.88,0.18,0,-15,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9660,-37.06,20240313,5580,8.96,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N 20250313,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,60,2,1.00,6811860,1126,14.33,6010,6080,6010,7810,4210,6010,6049.61,0.18,0,-15,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,747,16.23,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.69,5580,20241111,8.78,7820,-22.38,20250114,5940,2.19,20250312,9660,-37.16,20240313,5580,8.78,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N diff --git a/067390/price/prices-20250301.csv b/067390/price/prices-20250301.csv index a2b499d4b7a2..800687de71f8 100644 --- a/067390/price/prices-20250301.csv +++ b/067390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-60,5,-7.59,845779310,1154315,337.91,763,769,712,1027,553,790,732.72,0.30,0,23538,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2629,-0.71,1.05,12,0.32,-1029.00,697.00,1650,20240409,-55.76,467,20241209,56.32,896,-18.53,20250224,503,45.13,20250102,1650,-55.76,20240409,467,56.32,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,150621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,735,-55,5,-6.96,815746792,1113278,325.90,763,769,712,1027,553,790,732.74,0.30,0,35059,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2647,-0.71,1.05,12,0.31,-1029.00,697.00,1650,20240409,-55.45,467,20241209,57.39,896,-17.97,20250224,503,46.12,20250102,1650,-55.45,20240409,467,57.39,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,726,-64,5,-8.10,754033077,1028884,301.20,763,769,712,1027,553,790,732.87,0.30,0,18056,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2615,-0.71,1.04,12,0.29,-1029.00,697.00,1650,20240409,-56.00,467,20241209,55.46,896,-18.97,20250224,503,44.33,20250102,1650,-56.00,20240409,467,55.46,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-60,5,-7.59,714620402,974358,285.23,763,769,712,1027,553,790,733.43,0.30,0,23213,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2629,-0.71,1.05,12,0.27,-1029.00,697.00,1650,20240409,-55.76,467,20241209,56.32,896,-18.53,20250224,503,45.13,20250102,1650,-55.76,20240409,467,56.32,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,120619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,-65,5,-8.23,681390662,928686,271.86,763,769,712,1027,553,790,733.71,0.30,0,28550,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2611,-0.70,1.04,12,0.26,-1029.00,697.00,1650,20240409,-56.06,467,20241209,55.25,896,-19.08,20250224,503,44.14,20250102,1650,-56.06,20240409,467,55.25,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,724,-66,5,-8.35,604322422,821478,240.48,763,769,712,1027,553,790,735.65,0.30,0,30275,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2608,-0.70,1.04,12,0.23,-1029.00,697.00,1650,20240409,-56.12,467,20241209,55.03,896,-19.20,20250224,503,43.94,20250102,1650,-56.12,20240409,467,55.03,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,100618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,737,-53,5,-6.71,413831497,558772,163.57,763,769,712,1027,553,790,740.61,0.30,0,4712,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2654,-0.72,1.06,12,0.16,-1029.00,697.00,1650,20240409,-55.33,467,20241209,57.82,896,-17.75,20250224,503,46.52,20250102,1650,-55.33,20240409,467,57.82,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N +20250314,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,751,-39,5,-4.94,78707546,103945,30.43,763,769,749,1027,553,790,757.20,0.30,0,9149,820,804,797,781,774,801,778,1803,237,500,520,1,1,360157579,2705,-0.73,1.08,12,0.03,-1029.00,697.00,1650,20240409,-54.48,467,20241209,60.81,896,-16.18,20250224,503,49.30,20250102,1650,-54.48,20240409,467,60.81,20241209,0.00,N,067390,500,1803 억,,1076165,N,N,0,N,00,N 20250313,160613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-23,5,-2.83,250217656,313070,106.27,806,813,790,1056,570,813,799.24,0.29,0,-21570,830,821,810,801,790,826,806,1803,243,500,530,1,1,360157579,2845,-0.77,1.13,12,0.09,-1029.00,697.00,1650,20240409,-52.12,467,20241209,69.16,896,-11.83,20250224,503,57.06,20250102,1650,-52.12,20240409,467,69.16,20241209,0.00,N,067390,500,1803 억,,1051402,N,N,0,N,00,N 20250313,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,-13,5,-1.60,223048530,278725,94.61,806,813,791,1056,570,813,800.25,0.29,0,-22437,830,821,810,801,790,826,806,1803,243,500,530,1,1,360157579,2881,-0.78,1.15,12,0.08,-1029.00,697.00,1650,20240409,-51.52,467,20241209,71.31,896,-10.71,20250224,503,59.05,20250102,1650,-51.52,20240409,467,71.31,20241209,0.00,N,067390,500,1803 억,,1051402,N,N,0,N,00,N 20250313,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,-13,5,-1.60,209421256,261657,88.82,806,813,791,1056,570,813,800.37,0.29,0,-16820,830,821,810,801,790,826,806,1803,243,500,530,1,1,360157579,2881,-0.78,1.15,12,0.07,-1029.00,697.00,1650,20240409,-51.52,467,20241209,71.31,896,-10.71,20250224,503,59.05,20250102,1650,-51.52,20240409,467,71.31,20241209,0.00,N,067390,500,1803 억,,1051402,N,N,0,N,00,N diff --git a/067570/price/prices-20250301.csv b/067570/price/prices-20250301.csv index 3001e98f4a5c..01326f6ba832 100644 --- a/067570/price/prices-20250301.csv +++ b/067570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-5,5,-0.23,196012951,91837,199.68,2150,2155,2120,2795,1505,2150,2134.36,0.32,0,7661,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.22,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-5,5,-0.23,174771106,81911,178.10,2150,2155,2120,2795,1505,2150,2133.67,0.32,0,7964,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.19,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,148696261,69770,151.70,2150,2155,2120,2795,1505,2150,2131.23,0.32,0,10938,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.17,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,138261971,64904,141.12,2150,2155,2120,2795,1505,2150,2130.25,0.32,0,12546,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.15,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,120619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,130908595,61470,133.66,2150,2155,2120,2795,1505,2150,2129.63,0.32,0,13163,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.15,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,130882905,61458,133.63,2150,2155,2120,2795,1505,2150,2129.63,0.32,0,13163,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.15,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,100619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-5,5,-0.23,121909805,57263,124.51,2150,2155,2120,2795,1505,2150,2128.95,0.32,0,15141,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.14,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N +20250314,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,1006555,469,1.02,2150,2155,2145,2795,1505,2150,2146.17,0.32,0,-98,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.00,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N 20250313,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,97669380,45444,51.21,2160,2165,2140,2800,1510,2155,2149.22,0.32,0,-4656,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.11,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N 20250313,150615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,93840260,43662,49.21,2160,2165,2140,2800,1510,2155,2149.24,0.32,0,-4617,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.10,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N 20250313,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-10,5,-0.46,60820265,28266,31.85,2160,2165,2145,2800,1510,2155,2151.71,0.32,0,2072,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.07,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N diff --git a/067630/price/prices-20250301.csv b/067630/price/prices-20250301.csv index cb59b253e6fe..4c28e1637499 100644 --- a/067630/price/prices-20250301.csv +++ b/067630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160618,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,8960,-130,5,-1.43,6713448400,736434,57.72,9210,9440,8950,11810,6370,9090,9116.16,9.51,0,-98477,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,10921,-157.19,4.04,12,0.60,-57.00,2219.00,24361,20240326,-63.22,7700,20240520,16.36,11940,-24.96,20250227,8130,10.21,20250310,25000,-64.16,20240326,7700,16.36,20240520,0.29,N,067630,500,609 억,,11596113,N,N,705,N,00,N +20250314,150622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9010,-80,5,-0.88,6126591945,671053,52.60,9210,9440,8970,11810,6370,9090,9129.82,9.51,0,-83087,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,10982,-158.07,4.06,12,0.55,-57.00,2219.00,24361,20240326,-63.01,7700,20240520,17.01,11940,-24.54,20250227,8130,10.82,20250310,25000,-63.96,20240326,7700,17.01,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,140617,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9020,-70,5,-0.77,4798809650,523572,41.04,9210,9440,8990,11810,6370,9090,9165.52,9.51,0,-30743,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,10994,-158.25,4.06,12,0.43,-57.00,2219.00,24361,20240326,-62.97,7700,20240520,17.14,11940,-24.46,20250227,8130,10.95,20250310,25000,-63.92,20240326,7700,17.14,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,130617,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9100,10,2,0.11,4010918555,436491,34.21,9210,9440,8990,11810,6370,9090,9189.01,9.51,0,-30041,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,11092,-159.65,4.10,12,0.36,-57.00,2219.00,24361,20240326,-62.65,7700,20240520,18.18,11940,-23.79,20250227,8130,11.93,20250310,25000,-63.60,20240326,7700,18.18,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,120620,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9110,20,2,0.22,3405257875,370025,29.00,9210,9440,8990,11810,6370,9090,9202.78,9.51,0,-24476,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,11104,-159.82,4.11,12,0.30,-57.00,2219.00,24361,20240326,-62.60,7700,20240520,18.31,11940,-23.70,20250227,8130,12.05,20250310,25000,-63.56,20240326,7700,18.31,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,110617,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9290,200,2,2.20,2688916725,292348,22.91,9210,9440,8990,11810,6370,9090,9197.66,9.51,0,11342,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,11324,-162.98,4.19,12,0.24,-57.00,2219.00,24361,20240326,-61.87,7700,20240520,20.65,11940,-22.19,20250227,8130,14.27,20250310,25000,-62.84,20240326,7700,20.65,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,100619,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9210,120,2,1.32,1753132905,191714,15.03,9210,9300,8990,11810,6370,9090,9144.52,9.51,0,14615,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,11226,-161.58,4.15,12,0.16,-57.00,2219.00,24361,20240326,-62.19,7700,20240520,19.61,11940,-22.86,20250227,8130,13.28,20250310,25000,-63.16,20240326,7700,19.61,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N +20250314,090621,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9190,100,2,1.10,427521055,46558,3.65,9210,9300,9100,11810,6370,9090,9182.55,9.51,0,13352,10516,9802,9446,8732,8376,9625,8555,609,2720,500,6360,10,1,121889448,11202,-161.23,4.14,12,0.04,-57.00,2219.00,24361,20240326,-62.28,7700,20240520,19.35,11940,-23.03,20250227,8130,13.04,20250310,25000,-63.24,20240326,7700,19.35,20240520,0.29,N,067630,500,609 억,,11596113,N,N,185,N,00,N 20250313,160614,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9090,-860,5,-8.64,11927957295,1265281,355.02,9990,10160,9090,12930,6970,9950,9428.09,9.58,0,-319257,10423,10186,9943,9706,9463,10305,9825,609,2980,500,6960,10,1,121889448,11080,-159.47,4.10,12,1.04,-57.00,2219.00,24361,20240326,-62.69,7700,20240520,18.05,11940,-23.87,20250227,8130,11.81,20250310,25000,-63.64,20240326,7700,18.05,20240520,0.29,N,067630,500,609 억,,11681367,N,N,185,N,00,N 20250313,150615,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9220,-730,5,-7.34,9269072070,973611,273.18,9990,10160,9150,12930,6970,9950,9520.30,9.58,0,-229666,10423,10186,9943,9706,9463,10305,9825,609,2980,500,6960,10,1,121889448,11238,-161.75,4.16,12,0.80,-57.00,2219.00,24361,20240326,-62.15,7700,20240520,19.74,11940,-22.78,20250227,8130,13.41,20250310,25000,-63.12,20240326,7700,19.74,20240520,0.29,N,067630,500,609 억,,11681367,N,N,0,N,00,N 20250313,140614,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9180,-770,5,-7.74,7761702190,810627,227.45,9990,10160,9180,12930,6970,9950,9574.94,9.58,0,-222431,10423,10186,9943,9706,9463,10305,9825,609,2980,500,6960,10,1,121889448,11189,-161.05,4.14,12,0.67,-57.00,2219.00,24361,20240326,-62.32,7700,20240520,19.22,11940,-23.12,20250227,8130,12.92,20250310,25000,-63.28,20240326,7700,19.22,20240520,0.29,N,067630,500,609 억,,11681367,N,N,0,N,00,N diff --git a/067730/price/prices-20250301.csv b/067730/price/prices-20250301.csv index 98f7c14278dc..96c7518b5d5f 100644 --- a/067730/price/prices-20250301.csv +++ b/067730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,0,3,0.00,122671345,41655,109.26,2920,2995,2900,3845,2075,2960,2944.94,0.62,0,-1656,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,286,55.85,1.68,12,0.43,53.00,1760.00,3390,20250218,-12.68,2250,20240805,31.56,3390,-12.68,20250218,2495,18.64,20250203,3390,-12.68,20250218,2250,31.56,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,10,2,0.34,100731840,34247,89.83,2920,2995,2900,3845,2075,2960,2941.33,0.62,0,-1797,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,287,56.04,1.69,12,0.35,53.00,1760.00,3390,20250218,-12.39,2250,20240805,32.00,3390,-12.39,20250218,2495,19.04,20250203,3390,-12.39,20250218,2250,32.00,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,140618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,20,2,0.68,83170495,28341,74.34,2920,2980,2900,3845,2075,2960,2934.64,0.62,0,-1259,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,288,56.23,1.69,12,0.29,53.00,1760.00,3390,20250218,-12.09,2250,20240805,32.44,3390,-12.09,20250218,2495,19.44,20250203,3390,-12.09,20250218,2250,32.44,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,130617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-10,5,-0.34,64264835,21931,57.53,2920,2960,2900,3845,2075,2960,2930.32,0.62,0,-2560,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,285,55.66,1.68,12,0.23,53.00,1760.00,3390,20250218,-12.98,2250,20240805,31.11,3390,-12.98,20250218,2495,18.24,20250203,3390,-12.98,20250218,2250,31.11,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,120620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-5,5,-0.17,59758850,20403,53.52,2920,2960,2900,3845,2075,2960,2928.92,0.62,0,-2296,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,286,55.75,1.68,12,0.21,53.00,1760.00,3390,20250218,-12.83,2250,20240805,31.33,3390,-12.83,20250218,2495,18.44,20250203,3390,-12.83,20250218,2250,31.33,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,0,3,0.00,46111485,15779,41.39,2920,2960,2900,3845,2075,2960,2922.33,0.62,0,-1780,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,286,55.85,1.68,12,0.16,53.00,1760.00,3390,20250218,-12.68,2250,20240805,31.56,3390,-12.68,20250218,2495,18.64,20250203,3390,-12.68,20250218,2250,31.56,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-45,5,-1.52,40766725,13968,36.64,2920,2945,2900,3845,2075,2960,2918.58,0.62,0,-1429,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,282,55.00,1.66,12,0.14,53.00,1760.00,3390,20250218,-14.01,2250,20240805,29.56,3390,-14.01,20250218,2495,16.83,20250203,3390,-14.01,20250218,2250,29.56,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N +20250314,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-40,5,-1.35,8284040,2837,7.44,2920,2920,2920,3845,2075,2960,2920.00,0.62,0,-416,3050,3005,2945,2900,2840,3027,2922,48,885,500,2070,5,1,9673922,282,55.09,1.66,12,0.03,53.00,1760.00,3390,20250218,-13.86,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,N,067730,500,48 억,,60404,N,N,0,N,00,N 20250313,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,111631795,38107,116.56,2930,2990,2885,3805,2055,2930,2929.43,0.66,0,-5334,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,286,55.85,1.68,12,0.39,53.00,1760.00,3420,20240229,-13.45,2250,20240805,31.56,3390,-12.68,20250218,2495,18.64,20250203,3390,-12.68,20250218,2250,31.56,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N 20250313,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,0,3,0.00,103863430,35463,108.47,2930,2990,2885,3805,2055,2930,2928.78,0.66,0,-3888,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.28,1.66,12,0.37,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N 20250313,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-30,5,-1.02,96296245,32875,100.55,2930,2990,2885,3805,2055,2930,2929.16,0.66,0,-1779,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,281,54.72,1.65,12,0.34,53.00,1760.00,3420,20240229,-15.20,2250,20240805,28.89,3390,-14.45,20250218,2495,16.23,20250203,3390,-14.45,20250218,2250,28.89,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N diff --git a/067770/price/prices-20250301.csv b/067770/price/prices-20250301.csv index ad27d5b08858..e5893336c18b 100644 --- a/067770/price/prices-20250301.csv +++ b/067770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,45,2,2.14,23120780,10882,242.85,2105,2150,2085,2735,1475,2105,2124.68,0.41,0,351,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,181,-12.50,0.41,12,0.13,-172.00,5220.00,3165,20240604,-32.07,1825,20240805,17.81,2440,-11.89,20250107,2020,6.44,20250310,3165,-32.07,20240604,1825,17.81,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,45,2,2.14,20725730,9768,217.99,2105,2150,2085,2735,1475,2105,2121.80,0.41,0,483,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,181,-12.50,0.41,12,0.12,-172.00,5220.00,3165,20240604,-32.07,1825,20240805,17.81,2440,-11.89,20250107,2020,6.44,20250310,3165,-32.07,20240604,1825,17.81,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,45,2,2.14,20330130,9584,213.88,2105,2150,2085,2735,1475,2105,2121.26,0.41,0,467,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,181,-12.50,0.41,12,0.11,-172.00,5220.00,3165,20240604,-32.07,1825,20240805,17.81,2440,-11.89,20250107,2020,6.44,20250310,3165,-32.07,20240604,1825,17.81,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,35,2,1.66,13020485,6173,137.76,2105,2150,2085,2735,1475,2105,2109.26,0.41,0,195,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,180,-12.44,0.41,12,0.07,-172.00,5220.00,3165,20240604,-32.39,1825,20240805,17.26,2440,-12.30,20250107,2020,5.94,20250310,3165,-32.39,20240604,1825,17.26,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,40,2,1.90,12780900,6061,135.26,2105,2150,2085,2735,1475,2105,2108.71,0.41,0,204,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,180,-12.47,0.41,12,0.07,-172.00,5220.00,3165,20240604,-32.23,1825,20240805,17.53,2440,-12.09,20250107,2020,6.19,20250310,3165,-32.23,20240604,1825,17.53,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,45,2,2.14,11857505,5629,125.62,2105,2150,2085,2735,1475,2105,2106.50,0.41,0,209,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,181,-12.50,0.41,12,0.07,-172.00,5220.00,3165,20240604,-32.07,1825,20240805,17.81,2440,-11.89,20250107,2020,6.44,20250310,3165,-32.07,20240604,1825,17.81,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-15,5,-0.71,3503870,1667,37.20,2105,2105,2085,2735,1475,2105,2101.90,0.41,0,284,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,175,-12.15,0.40,12,0.02,-172.00,5220.00,3165,20240604,-33.97,1825,20240805,14.52,2440,-14.34,20250107,2020,3.47,20250310,3165,-33.97,20240604,1825,14.52,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N +20250314,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,0,3,0.00,2687415,1279,28.54,2105,2105,2085,2735,1475,2105,2101.18,0.41,0,284,2198,2151,2128,2081,2058,2140,2070,42,630,500,1510,5,1,8396593,177,-12.24,0.40,12,0.02,-172.00,5220.00,3165,20240604,-33.49,1825,20240805,15.34,2440,-13.73,20250107,2020,4.21,20250310,3165,-33.49,20240604,1825,15.34,20240805,0.00,N,067770,500,41 억,,34545,N,N,0,N,00,N 20250313,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-45,5,-2.09,9557344,4481,51.27,2150,2175,2105,2795,1505,2150,2132.86,0.34,0,-109,2203,2176,2133,2106,2063,2190,2120,42,645,500,1540,5,1,8396593,177,-12.24,0.40,12,0.05,-172.00,5220.00,3165,20240604,-33.49,1825,20240805,15.34,2440,-13.73,20250107,2020,4.21,20250310,3165,-33.49,20240604,1825,15.34,20240805,0.00,N,067770,500,41 억,,28254,N,N,0,N,00,N 20250313,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-25,5,-1.16,9089114,4259,48.73,2150,2175,2105,2795,1505,2150,2134.10,0.34,0,-30,2203,2176,2133,2106,2063,2190,2120,42,645,500,1540,5,1,8396593,178,-12.35,0.41,12,0.05,-172.00,5220.00,3165,20240604,-32.86,1825,20240805,16.44,2440,-12.91,20250107,2020,5.20,20250310,3165,-32.86,20240604,1825,16.44,20240805,0.00,N,067770,500,41 억,,28254,N,N,0,N,00,N 20250313,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-30,5,-1.40,8983109,4209,48.16,2150,2175,2105,2795,1505,2150,2134.26,0.34,0,-29,2203,2176,2133,2106,2063,2190,2120,42,645,500,1540,5,1,8396593,178,-12.33,0.41,12,0.05,-172.00,5220.00,3165,20240604,-33.02,1825,20240805,16.16,2440,-13.11,20250107,2020,4.95,20250310,3165,-33.02,20240604,1825,16.16,20240805,0.00,N,067770,500,41 억,,28254,N,N,0,N,00,N diff --git a/067830/price/prices-20250301.csv b/067830/price/prices-20250301.csv index 6cd47be29361..db95a7fd4770 100644 --- a/067830/price/prices-20250301.csv +++ b/067830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,15,2,0.68,40391770,18277,68.45,2205,2220,2200,2860,1540,2200,2209.98,8.40,0,331,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,909,6.67,0.19,12,0.04,332.00,11712.00,2700,20240321,-17.96,1822,20241209,21.57,2240,-1.12,20250310,1971,12.38,20250106,2700,-17.96,20240321,1822,21.57,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,12,N,00,N +20250314,150623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,36051975,16317,61.11,2205,2220,2200,2860,1540,2200,2209.47,8.40,0,447,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.04,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,140618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,35658405,16139,60.44,2205,2215,2200,2860,1540,2200,2209.46,8.40,0,447,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.04,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,130618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,19513945,8840,33.10,2205,2210,2200,2860,1540,2200,2207.46,8.40,0,335,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.02,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,120621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,5,2,0.23,15178200,6878,25.76,2205,2210,2200,2860,1540,2200,2206.78,8.40,0,279,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.02,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2240,-1.56,20250310,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,110618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,14747805,6683,25.03,2205,2210,2200,2860,1540,2200,2206.76,8.40,0,216,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.02,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,100620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,5,2,0.23,4884860,2220,8.31,2205,2205,2200,2860,1540,2200,2200.39,8.40,0,57,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.01,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2240,-1.56,20250310,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N +20250314,090621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,8.40,0,0,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.00,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2240,-1.79,20250310,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N 20250313,160615,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,-5,5,-0.23,58974545,26703,64.90,2210,2215,2200,2865,1545,2205,2208.54,8.33,0,-769,2248,2226,2203,2181,2158,2237,2192,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.07,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2240,-1.79,20250310,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.20,N,067830,1000,410 억,,3420756,N,N,119,N,00,N 20250313,150616,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,5,2,0.23,55814040,25267,61.41,2210,2215,2200,2865,1545,2205,2208.97,8.33,0,-313,2248,2226,2203,2181,2158,2237,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.06,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3420756,N,N,50,N,00,N 20250313,140615,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,0,3,0.00,30687425,13895,33.77,2210,2215,2200,2865,1545,2205,2208.52,8.33,0,253,2248,2226,2203,2181,2158,2237,2192,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.03,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2240,-1.56,20250310,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.20,N,067830,1000,410 억,,3420756,N,N,50,N,00,N diff --git a/067900/price/prices-20250301.csv b/067900/price/prices-20250301.csv index b35e06fe1012..a0ac1711a95e 100644 --- a/067900/price/prices-20250301.csv +++ b/067900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,10,2,0.16,59625100,9522,62.70,6260,6320,6240,8130,4390,6260,6261.83,2.31,0,-541,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1141,4.74,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,150623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,10,2,0.16,56290090,8990,59.20,6260,6320,6240,8130,4390,6260,6261.41,2.31,0,-464,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1141,4.74,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-10,5,-0.16,54594730,8719,57.41,6260,6320,6240,8130,4390,6260,6261.58,2.31,0,-254,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1137,4.72,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.41,5570,20241209,12.21,6660,-6.16,20250220,5970,4.69,20250203,8160,-23.41,20240701,5570,12.21,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,0,3,0.00,52078040,8316,54.76,6260,6320,6250,8130,4390,6260,6262.39,2.31,0,-142,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1139,4.73,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,120621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,10,2,0.16,38276520,6112,40.25,6260,6320,6250,8130,4390,6260,6262.52,2.31,0,-86,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1141,4.74,0.45,12,0.03,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,0,3,0.00,24639790,3938,25.93,6260,6320,6250,8130,4390,6260,6256.93,2.31,0,-57,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1139,4.73,0.45,12,0.02,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,100620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,0,3,0.00,9117880,1457,9.59,6260,6320,6250,8130,4390,6260,6257.98,2.31,0,-315,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1139,4.73,0.45,12,0.01,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N +20250314,090622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,60,2,0.96,62680,10,0.07,6260,6320,6260,8130,4390,6260,6268.00,2.31,0,-1,6400,6330,6280,6210,6160,6305,6185,91,1870,500,4500,10,1,18199659,1150,4.78,0.46,12,0.00,1323.00,13869.00,8160,20240701,-22.55,5570,20241209,13.46,6660,-5.11,20250220,5970,5.86,20250203,8160,-22.55,20240701,5570,13.46,20241209,1.07,N,067900,500,90 억,,420242,N,N,0,N,00,N 20250313,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,95137220,15186,114.33,6310,6350,6230,8200,4420,6310,6264.80,2.26,0,-2399,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.08,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N 20250313,150616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,92819300,14815,111.53,6310,6350,6230,8200,4420,6310,6265.22,2.26,0,-2316,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.08,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N 20250313,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,81928000,13073,98.42,6310,6350,6230,8200,4420,6310,6266.96,2.26,0,-1246,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.07,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N diff --git a/067920/price/prices-20250301.csv b/067920/price/prices-20250301.csv index 3c07e7b17531..216a8f9402a7 100644 --- a/067920/price/prices-20250301.csv +++ b/067920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,30,2,0.57,142782990,26880,48.29,5300,5350,5250,6870,3710,5290,5311.87,2.21,0,-1130,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,585,6.72,0.74,12,0.24,792.00,7165.00,6990,20240326,-23.89,4730,20241115,12.47,5800,-8.28,20250116,4950,7.47,20250203,6990,-23.89,20240326,4730,12.47,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,30,2,0.57,138197610,26017,46.74,5300,5350,5250,6870,3710,5290,5311.82,2.21,0,-1188,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,585,6.72,0.74,12,0.24,792.00,7165.00,6990,20240326,-23.89,4730,20241115,12.47,5800,-8.28,20250116,4950,7.47,20250203,6990,-23.89,20240326,4730,12.47,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,30,2,0.57,124663350,23467,42.16,5300,5350,5250,6870,3710,5290,5312.28,2.21,0,-1137,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,585,6.72,0.74,12,0.21,792.00,7165.00,6990,20240326,-23.89,4730,20241115,12.47,5800,-8.28,20250116,4950,7.47,20250203,6990,-23.89,20240326,4730,12.47,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,106665690,20085,36.09,5300,5350,5250,6870,3710,5290,5310.71,2.21,0,-858,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,587,6.74,0.75,12,0.18,792.00,7165.00,6990,20240326,-23.61,4730,20241115,12.90,5800,-7.93,20250116,4950,7.88,20250203,6990,-23.61,20240326,4730,12.90,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,95825740,18053,32.44,5300,5350,5250,6870,3710,5290,5308.02,2.21,0,-764,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,586,6.73,0.74,12,0.16,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,78827160,14864,26.71,5300,5330,5250,6870,3710,5290,5303.23,2.21,0,-812,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,586,6.73,0.74,12,0.14,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,100620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,0,3,0.00,33496300,6335,11.38,5300,5300,5250,6870,3710,5290,5287.50,2.21,0,74,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,582,6.68,0.74,12,0.06,792.00,7165.00,6990,20240326,-24.32,4730,20241115,11.84,5800,-8.79,20250116,4950,6.87,20250203,6990,-24.32,20240326,4730,11.84,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N +20250314,090622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-10,5,-0.19,12616520,2391,4.30,5300,5300,5260,6870,3710,5290,5276.67,2.21,0,351,5430,5360,5260,5190,5090,5395,5225,55,1580,500,3490,10,1,10996119,581,6.67,0.74,12,0.02,792.00,7165.00,6990,20240326,-24.46,4730,20241115,11.63,5800,-8.97,20250116,4950,6.67,20250203,6990,-24.46,20240326,4730,11.63,20241115,2.23,N,067920,500,54 억,,243525,N,N,0,N,00,N 20250313,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,100,2,1.93,292216360,55610,187.91,5190,5330,5160,6740,3640,5190,5254.74,2.20,0,-2873,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,582,6.68,0.74,12,0.51,792.00,7165.00,6990,20240326,-24.32,4730,20241115,11.84,5800,-8.79,20250116,4950,6.87,20250203,6990,-24.32,20240326,4730,11.84,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N 20250313,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,90,2,1.73,257893580,49048,165.74,5190,5330,5160,6740,3640,5190,5257.98,2.20,0,-3373,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,581,6.67,0.74,12,0.45,792.00,7165.00,6990,20240326,-24.46,4730,20241115,11.63,5800,-8.97,20250116,4950,6.67,20250203,6990,-24.46,20240326,4730,11.63,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N 20250313,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,70,2,1.35,236357030,44975,151.97,5190,5330,5160,6740,3640,5190,5255.30,2.20,0,-2461,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,578,6.64,0.73,12,0.41,792.00,7165.00,6990,20240326,-24.75,4730,20241115,11.21,5800,-9.31,20250116,4950,6.26,20250203,6990,-24.75,20240326,4730,11.21,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N diff --git a/067990/price/prices-20250301.csv b/067990/price/prices-20250301.csv index 06eae71d0889..9a4826ce913a 100644 --- a/067990/price/prices-20250301.csv +++ b/067990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,5,2,0.11,79281960,18097,29.92,4400,4420,4360,5680,3060,4370,4380.94,4.09,0,-2840,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1277,12.15,0.33,12,0.06,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,4835,-9.51,20250217,4200,4.17,20250203,6090,-28.16,20240319,4160,5.17,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,10,2,0.23,76617200,17488,28.92,4400,4420,4360,5680,3060,4370,4381.13,4.09,0,-2724,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1278,12.17,0.33,12,0.06,360.00,13385.00,6090,20240319,-28.08,4160,20241115,5.29,4835,-9.41,20250217,4200,4.29,20250203,6090,-28.08,20240319,4160,5.29,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,20,2,0.46,68066815,15536,25.69,4400,4420,4360,5680,3060,4370,4381.23,4.09,0,-2622,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1281,12.19,0.33,12,0.05,360.00,13385.00,6090,20240319,-27.91,4160,20241115,5.53,4835,-9.20,20250217,4200,4.52,20250203,6090,-27.91,20240319,4160,5.53,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,25,2,0.57,43143155,9856,16.30,4400,4400,4360,5680,3060,4370,4377.35,4.09,0,-2275,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1283,12.21,0.33,12,0.03,360.00,13385.00,6090,20240319,-27.83,4160,20241115,5.65,4835,-9.10,20250217,4200,4.64,20250203,6090,-27.83,20240319,4160,5.65,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,25,2,0.57,25677405,5857,9.68,4400,4400,4370,5680,3060,4370,4384.05,4.09,0,-1912,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1283,12.21,0.33,12,0.02,360.00,13385.00,6090,20240319,-27.83,4160,20241115,5.65,4835,-9.10,20250217,4200,4.64,20250203,6090,-27.83,20240319,4160,5.65,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,10,2,0.23,11113125,2536,4.19,4400,4400,4370,5680,3060,4370,4382.15,4.09,0,-1103,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1278,12.17,0.33,12,0.01,360.00,13385.00,6090,20240319,-28.08,4160,20241115,5.29,4835,-9.41,20250217,4200,4.29,20250203,6090,-28.08,20240319,4160,5.29,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,0,3,0.00,5331560,1216,2.01,4400,4400,4370,5680,3060,4370,4384.51,4.09,0,-717,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1275,12.14,0.33,12,0.00,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,4835,-9.62,20250217,4200,4.05,20250203,6090,-28.24,20240319,4160,5.05,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N +20250314,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,30,2,0.69,30800,7,0.01,4400,4400,4400,5680,3060,4370,4400.00,4.09,0,-2,4540,4455,4405,4320,4270,4430,4295,161,1310,500,3230,5,1,29181550,1284,12.22,0.33,12,0.00,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,4835,-9.00,20250217,4200,4.76,20250203,6090,-27.75,20240319,4160,5.77,20241115,1.01,N,067990,500,160 억,,1192232,N,N,0,N,00,N 20250313,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-70,5,-1.58,265517390,60474,218.63,4470,4490,4355,5770,3110,4440,4390.60,3.90,0,12299,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1275,12.14,0.33,12,0.21,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,4835,-9.62,20250217,4200,4.05,20250203,6090,-28.24,20240319,4160,5.05,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N 20250313,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-55,5,-1.24,252796655,57568,208.13,4470,4490,4355,5770,3110,4440,4391.27,3.90,0,13205,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1280,12.18,0.33,12,0.20,360.00,13385.00,6090,20240319,-28.00,4160,20241115,5.41,4835,-9.31,20250217,4200,4.40,20250203,6090,-28.00,20240319,4160,5.41,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N 20250313,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-70,5,-1.58,206628095,46988,169.88,4470,4490,4360,5770,3110,4440,4397.47,3.90,0,12288,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1275,12.14,0.33,12,0.16,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,4835,-9.62,20250217,4200,4.05,20250203,6090,-28.24,20240319,4160,5.05,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N diff --git a/068050/price/prices-20250301.csv b/068050/price/prices-20250301.csv index 7c22d21cad26..fcae160fac26 100644 --- a/068050/price/prices-20250301.csv +++ b/068050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160620,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,3930,500,2,14.58,108462992160,27412308,837.73,3470,4210,3400,4455,2405,3430,3956.79,0.50,0,75786,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1088,14.34,1.30,12,98.98,274.00,3014.00,4210,20250314,-6.65,1810,20240805,117.13,4210,-6.65,20250314,2000,96.50,20250102,4210,-6.65,20250314,1810,117.13,20240805,4.18,N,068050,500,138 억,,138403,N,N,351,N,00,N +20250314,150624,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,3940,510,2,14.87,105936579745,26771549,818.15,3470,4210,3400,4455,2405,3430,3957.10,0.50,0,54133,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1091,14.38,1.31,12,96.67,274.00,3014.00,4210,20250314,-6.41,1810,20240805,117.68,4210,-6.41,20250314,2000,97.00,20250102,4210,-6.41,20250314,1810,117.68,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,140619,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,3935,505,2,14.72,100004974579,25257018,771.86,3470,4210,3400,4455,2405,3430,3959.54,0.50,0,-24102,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1090,14.36,1.31,12,91.20,274.00,3014.00,4210,20250314,-6.53,1810,20240805,117.40,4210,-6.53,20250314,2000,96.75,20250102,4210,-6.53,20250314,1810,117.40,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,130619,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4030,600,2,17.49,93901103311,23719868,724.89,3470,4210,3400,4455,2405,3430,3958.80,0.50,0,38063,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1116,14.71,1.34,12,85.65,274.00,3014.00,4210,20250314,-4.28,1810,20240805,122.65,4210,-4.28,20250314,2000,101.50,20250102,4210,-4.28,20250314,1810,122.65,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,120622,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4010,580,2,16.91,77794932125,19762035,603.94,3470,4210,3400,4455,2405,3430,3936.64,0.50,0,177279,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1111,14.64,1.33,12,71.36,274.00,3014.00,4210,20250314,-4.75,1810,20240805,121.55,4210,-4.75,20250314,2000,100.50,20250102,4210,-4.75,20250314,1810,121.55,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,110619,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,3910,480,2,13.99,44998663043,11765630,359.56,3470,4050,3400,4455,2405,3430,3824.66,0.50,0,120707,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1083,14.27,1.30,12,42.48,274.00,3014.00,4050,20250314,-3.46,1810,20240805,116.02,4050,-3.46,20250314,2000,95.50,20250102,4050,-3.46,20250314,1810,116.02,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,100621,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,3655,225,2,6.56,11812024573,3252420,99.40,3470,3770,3400,4455,2405,3430,3631.90,0.50,0,172451,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,1012,13.34,1.21,12,11.74,274.00,3014.00,3770,20250314,-3.05,1810,20240805,101.93,3770,-3.05,20250314,2000,82.75,20250102,3770,-3.05,20250314,1810,101.93,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N +20250314,090623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,5,2,0.15,707748145,206053,6.30,3470,3480,3400,4455,2405,3430,3434.84,0.50,0,468,3650,3540,3410,3300,3170,3595,3355,138,1025,500,2460,5,1,27694076,951,12.54,1.14,12,0.74,274.00,3014.00,3610,20250312,-4.85,1810,20240805,89.78,3610,-4.85,20250312,2000,71.75,20250102,3610,-4.85,20250312,1810,89.78,20240805,4.18,N,068050,500,138 억,,138403,N,N,201,N,00,N 20250313,160616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,145,2,4.41,11002409868,3217194,48.18,3295,3520,3280,4270,2300,3285,3419.99,0.50,0,-6405,3741,3512,3381,3152,3021,3447,3087,138,985,500,2360,5,1,27694076,950,12.52,1.14,12,11.62,274.00,3014.00,3610,20250312,-4.99,1810,20240805,89.50,3610,-4.99,20250312,2000,71.50,20250102,3610,-4.99,20250312,1810,89.50,20240805,3.97,N,068050,500,138 억,,139543,N,N,201,N,00,N 20250313,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3457,172,2,5.24,10239341889,2994741,44.84,3295,3520,3280,4270,2300,3285,3419.25,0.50,0,6073,3741,3512,3381,3152,3021,3447,3087,138,985,500,2360,5,1,27694076,957,12.62,1.15,12,10.81,274.00,3014.00,3610,20250312,-4.24,1810,20240805,90.99,3610,-4.24,20250312,2000,72.85,20250102,3610,-4.24,20250312,1810,90.99,20240805,3.97,N,068050,500,138 억,,139543,N,N,0,N,00,N 20250313,140616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,140,2,4.26,8655485292,2536800,37.99,3295,3520,3280,4270,2300,3285,3412.13,0.50,0,37468,3741,3512,3381,3152,3021,3447,3087,138,985,500,2360,5,1,27694076,949,12.50,1.14,12,9.16,274.00,3014.00,3610,20250312,-5.12,1810,20240805,89.23,3610,-5.12,20250312,2000,71.25,20250102,3610,-5.12,20250312,1810,89.23,20240805,3.97,N,068050,500,138 억,,139543,N,N,0,N,00,N diff --git a/068100/price/prices-20250301.csv b/068100/price/prices-20250301.csv index 12ea0b283ba7..60cc3071974c 100644 --- a/068100/price/prices-20250301.csv +++ b/068100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-40,5,-1.29,57547174,18620,20.11,3150,3150,3050,4030,2170,3100,3090.61,1.75,0,1060,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,304,-11.05,3.30,12,0.19,-277.00,928.00,12810,20240306,-76.11,2495,20241210,22.65,4470,-31.54,20250115,2905,5.34,20250103,10550,-71.00,20240314,2495,22.65,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-10,5,-0.32,52337429,16920,18.27,3150,3150,3050,4030,2170,3100,3093.23,1.75,0,1336,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,307,-11.16,3.33,12,0.17,-277.00,928.00,12810,20240306,-75.88,2495,20241210,23.85,4470,-30.87,20250115,2905,6.37,20250103,10550,-70.71,20240314,2495,23.85,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,-5,5,-0.16,45749579,14790,15.97,3150,3150,3050,4030,2170,3100,3093.28,1.75,0,1470,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,308,-11.17,3.34,12,0.15,-277.00,928.00,12810,20240306,-75.84,2495,20241210,24.05,4470,-30.76,20250115,2905,6.54,20250103,10550,-70.66,20240314,2495,24.05,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,130619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,-20,5,-0.65,42887754,13865,14.97,3150,3150,3050,4030,2170,3100,3093.24,1.75,0,1475,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,306,-11.12,3.32,12,0.14,-277.00,928.00,12810,20240306,-75.96,2495,20241210,23.45,4470,-31.10,20250115,2905,6.02,20250103,10550,-70.81,20240314,2495,23.45,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,120622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,30,2,0.97,38753964,12525,13.52,3150,3150,3055,4030,2170,3100,3094.13,1.75,0,1472,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,311,-11.30,3.37,12,0.13,-277.00,928.00,12810,20240306,-75.57,2495,20241210,25.45,4470,-29.98,20250115,2905,7.75,20250103,10550,-70.33,20240314,2495,25.45,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,110620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,15,2,0.48,35808550,11580,12.50,3150,3150,3055,4030,2170,3100,3092.28,1.75,0,2168,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,310,-11.25,3.36,12,0.12,-277.00,928.00,12810,20240306,-75.68,2495,20241210,24.85,4470,-30.31,20250115,2905,7.23,20250103,10550,-70.47,20240314,2495,24.85,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,100621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,20,2,0.65,30846120,9980,10.78,3150,3150,3055,4030,2170,3100,3090.79,1.75,0,2316,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,310,-11.26,3.36,12,0.10,-277.00,928.00,12810,20240306,-75.64,2495,20241210,25.05,4470,-30.20,20250115,2905,7.40,20250103,10550,-70.43,20240314,2495,25.05,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N +20250314,090623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,-25,5,-0.81,5535420,1783,1.93,3150,3150,3055,4030,2170,3100,3104.55,1.75,0,-228,3453,3276,3188,3011,2923,3232,2967,50,930,500,1920,5,1,9939614,306,-11.10,3.31,12,0.02,-277.00,928.00,12810,20240306,-76.00,2495,20241210,23.25,4470,-31.21,20250115,2905,5.85,20250103,10550,-70.85,20240314,2495,23.25,20241210,3.17,N,068100,500,49 억,,174289,N,N,0,N,00,N 20250313,160616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,-115,5,-3.58,296988181,92471,118.62,3255,3365,3100,4175,2255,3215,3211.78,1.76,0,-3249,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,308,-11.19,3.34,12,0.93,-277.00,928.00,12810,20240306,-75.80,2495,20241210,24.25,4470,-30.65,20250115,2905,6.71,20250103,10550,-70.62,20240314,2495,24.25,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N 20250313,150617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,-100,5,-3.11,283202571,88032,112.93,3255,3365,3115,4175,2255,3215,3217.04,1.76,0,-2039,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,310,-11.25,3.36,12,0.89,-277.00,928.00,12810,20240306,-75.68,2495,20241210,24.85,4470,-30.31,20250115,2905,7.23,20250103,10550,-70.47,20240314,2495,24.85,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N 20250313,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-85,5,-2.64,272113516,84482,108.37,3255,3365,3120,4175,2255,3215,3220.96,1.76,0,-1439,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,311,-11.30,3.37,12,0.85,-277.00,928.00,12810,20240306,-75.57,2495,20241210,25.45,4470,-29.98,20250115,2905,7.75,20250103,10550,-70.33,20240314,2495,25.45,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N diff --git a/068240/price/prices-20250301.csv b/068240/price/prices-20250301.csv index e1c5dc4cceaa..82e72e937cfc 100644 --- a/068240/price/prices-20250301.csv +++ b/068240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10000,190,2,1.94,1052318670,105433,61.03,9750,10120,9750,12750,6870,9810,9980.92,7.60,0,10746,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3816,92.59,1.66,12,0.28,108.00,6031.00,14130,20240408,-29.23,8820,20241209,13.38,11490,-12.97,20250217,8930,11.98,20250102,14130,-29.23,20240408,8820,13.38,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,150624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10020,210,2,2.14,972030780,97411,56.39,9750,10120,9750,12750,6870,9810,9978.66,7.60,0,13037,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3824,92.78,1.66,12,0.26,108.00,6031.00,14130,20240408,-29.09,8820,20241209,13.61,11490,-12.79,20250217,8930,12.21,20250102,14130,-29.09,20240408,8820,13.61,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,140620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10040,230,2,2.34,854678005,85714,49.62,9750,10120,9750,12750,6870,9810,9971.28,7.60,0,16497,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3832,92.96,1.66,12,0.22,108.00,6031.00,14130,20240408,-28.95,8820,20241209,13.83,11490,-12.62,20250217,8930,12.43,20250102,14130,-28.95,20240408,8820,13.83,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,130620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10010,200,2,2.04,632388880,63584,36.81,9750,10030,9750,12750,6870,9810,9945.72,7.60,0,4940,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3820,92.69,1.66,12,0.17,108.00,6031.00,14130,20240408,-29.16,8820,20241209,13.49,11490,-12.88,20250217,8930,12.09,20250102,14130,-29.16,20240408,8820,13.49,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,120622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9970,160,2,1.63,499116820,50236,29.08,9750,10030,9750,12750,6870,9810,9935.44,7.60,0,4826,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3805,92.31,1.65,12,0.13,108.00,6031.00,14130,20240408,-29.44,8820,20241209,13.04,11490,-13.23,20250217,8930,11.65,20250102,14130,-29.44,20240408,8820,13.04,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,110620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9970,160,2,1.63,445301450,44839,25.96,9750,10030,9750,12750,6870,9810,9931.12,7.60,0,4193,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3805,92.31,1.65,12,0.12,108.00,6031.00,14130,20240408,-29.44,8820,20241209,13.04,11490,-13.23,20250217,8930,11.65,20250102,14130,-29.44,20240408,8820,13.04,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,100621,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9930,120,2,1.22,265714190,26836,15.54,9750,9970,9750,12750,6870,9810,9901.41,7.60,0,7202,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3790,91.94,1.65,12,0.07,108.00,6031.00,14130,20240408,-29.72,8820,20241209,12.59,11490,-13.58,20250217,8930,11.20,20250102,14130,-29.72,20240408,8820,12.59,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N +20250314,090623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9870,60,2,0.61,40472730,4128,2.39,9750,9900,9750,12750,6870,9810,9804.44,7.60,0,1704,10170,9990,9890,9710,9610,9940,9660,193,2940,500,7250,10,1,38163437,3767,91.39,1.64,12,0.01,108.00,6031.00,14130,20240408,-30.15,8820,20241209,11.90,11490,-14.10,20250217,8930,10.53,20250102,14130,-30.15,20240408,8820,11.90,20241209,0.42,N,068240,500,192 억,,2900401,N,N,0,N,00,N 20250313,160616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9810,-80,5,-0.81,1702123290,172582,201.35,9890,10070,9790,12850,6930,9890,9862.78,7.52,0,-31750,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3744,90.83,1.63,12,0.45,108.00,6031.00,14130,20240408,-30.57,8820,20241209,11.22,11490,-14.62,20250217,8930,9.85,20250102,14130,-30.57,20240408,8820,11.22,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N 20250313,150617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9830,-60,5,-0.61,1034579200,104536,121.96,9890,10070,9830,12850,6930,9890,9896.87,7.52,0,-11188,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3751,91.02,1.63,12,0.27,108.00,6031.00,14130,20240408,-30.43,8820,20241209,11.45,11490,-14.45,20250217,8930,10.08,20250102,14130,-30.43,20240408,8820,11.45,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N 20250313,140617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9870,-20,5,-0.20,911752870,92065,107.41,9890,10070,9840,12850,6930,9890,9903.36,7.52,0,-6629,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3767,91.39,1.64,12,0.24,108.00,6031.00,14130,20240408,-30.15,8820,20241209,11.90,11490,-14.10,20250217,8930,10.53,20250102,14130,-30.15,20240408,8820,11.90,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N diff --git a/068270/price/prices-20250301.csv b/068270/price/prices-20250301.csv index 5027c6585226..b92914616f1b 100644 --- a/068270/price/prices-20250301.csv +++ b/068270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160621,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186100,1500,2,0.81,97057989750,518617,94.57,186600,188700,185300,239500,129300,184600,187151.70,22.65,0,17448,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,398455,51.14,2.14,12,0.24,3639.00,87089.00,201524,20240730,-7.65,153101,20241115,21.55,192900,-3.53,20250304,172800,7.70,20250203,211000,-11.80,20240730,160300,16.09,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,6630,N,00,N +20250314,150625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186100,1500,2,0.81,87065145600,464929,84.78,186600,188700,185300,239500,129300,184600,187267.17,22.65,0,15261,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,398455,51.14,2.14,12,0.22,3639.00,87089.00,201524,20240730,-7.65,153101,20241115,21.55,192900,-3.53,20250304,172800,7.70,20250203,211000,-11.80,20240730,160300,16.09,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,140620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186500,1900,2,1.03,78464591250,418746,76.36,186600,188700,185300,239500,129300,184600,187381.89,22.65,0,17464,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,399312,51.25,2.14,12,0.20,3639.00,87089.00,201524,20240730,-7.46,153101,20241115,21.82,192900,-3.32,20250304,172800,7.93,20250203,211000,-11.61,20240730,160300,16.34,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,130620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186500,1900,2,1.03,70557191150,376350,68.63,186600,188700,185300,239500,129300,184600,187479.86,22.65,0,27106,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,399312,51.25,2.14,12,0.18,3639.00,87089.00,201524,20240730,-7.46,153101,20241115,21.82,192900,-3.32,20250304,172800,7.93,20250203,211000,-11.61,20240730,160300,16.34,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,120623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187400,2800,2,1.52,66077251700,352383,64.26,186600,188700,185300,239500,129300,184600,187517.89,22.65,0,34105,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,401239,51.50,2.15,12,0.16,3639.00,87089.00,201524,20240730,-7.01,153101,20241115,22.40,192900,-2.85,20250304,172800,8.45,20250203,211000,-11.18,20240730,160300,16.91,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,110620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188050,3450,2,1.87,60543543600,322904,58.88,186600,188700,185300,239500,129300,184600,187499.71,22.65,0,36774,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,402630,51.68,2.16,12,0.15,3639.00,87089.00,201524,20240730,-6.69,153101,20241115,22.83,192900,-2.51,20250304,172800,8.83,20250203,211000,-10.88,20240730,160300,17.31,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,100622,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187200,2600,2,1.41,48405288500,258128,47.07,186600,188700,185300,239500,129300,184600,187527.73,22.65,0,30520,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,400810,51.44,2.15,12,0.12,3639.00,87089.00,201524,20240730,-7.11,153101,20241115,22.27,192900,-2.95,20250304,172800,8.33,20250203,211000,-11.28,20240730,160300,16.78,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N +20250314,090623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188100,3500,2,1.90,16465367850,87866,16.02,186600,188700,185300,239500,129300,184600,187401.27,22.65,0,14536,189066,186832,185166,182932,181266,186000,182100,2205,54900,1000,140290,100,1,214108119,402737,51.69,2.16,12,0.04,3639.00,87089.00,201524,20240730,-6.66,153101,20241115,22.86,192900,-2.49,20250304,172800,8.85,20250203,211000,-10.85,20240730,160300,17.34,20241115,0.94,N,068270,1000,2205 억,,48489877,N,N,13630,N,00,N 20250313,160617,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184600,-2300,5,-1.23,100911563400,545508,118.82,186800,187400,183500,242500,130900,186900,184990.85,22.71,0,-123150,189433,188166,185933,184666,182433,188800,185300,2205,55600,1000,142040,100,1,214108119,395244,50.73,2.12,12,0.25,3639.00,87089.00,201524,20240730,-8.40,153101,20241115,20.57,192900,-4.30,20250304,172800,6.83,20250203,211000,-12.51,20240730,160300,15.16,20241115,0.94,N,068270,1000,2205 억,,48617414,N,N,13574,N,00,N 20250313,150618,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183600,-3300,5,-1.77,76985920050,415835,90.57,186800,187400,183500,242500,130900,186900,185135.56,22.71,0,-62344,189433,188166,185933,184666,182433,188800,185300,2205,55600,1000,142040,100,1,214108119,393103,50.45,2.11,12,0.19,3639.00,87089.00,201524,20240730,-8.89,153101,20241115,19.92,192900,-4.82,20250304,172800,6.25,20250203,211000,-12.99,20240730,160300,14.54,20241115,0.94,N,068270,1000,2205 억,,48617414,N,N,3229,N,00,N 20250313,140617,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184200,-2700,5,-1.44,64686803050,349007,76.02,186800,187400,183800,242500,130900,186900,185345.10,22.71,0,-50179,189433,188166,185933,184666,182433,188800,185300,2205,55600,1000,142040,100,1,214108119,394387,50.62,2.12,12,0.16,3639.00,87089.00,201524,20240730,-8.60,153101,20241115,20.31,192900,-4.51,20250304,172800,6.60,20250203,211000,-12.70,20240730,160300,14.91,20241115,0.94,N,068270,1000,2205 억,,48617414,N,N,3229,N,00,N diff --git a/068290/price/prices-20250301.csv b/068290/price/prices-20250301.csv index 3c3e5eb208b2..910c57fb4af4 100644 --- a/068290/price/prices-20250301.csv +++ b/068290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,130,2,0.87,158689210,10531,70.66,14830,15310,14830,19460,10480,14970,15068.71,0.71,0,188,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1510,17.26,0.91,12,0.11,875.00,16613.00,23700,20240314,-36.29,12880,20241115,17.24,18170,-16.90,20250227,14450,4.50,20250311,23700,-36.29,20240314,12880,17.24,20241115,2.39,N,068290,500,50 억,,70941,N,N,4,N,00,N +20250314,150625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,90,2,0.60,143143330,9496,63.72,14830,15310,14830,19460,10480,14970,15074.07,0.71,0,254,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1506,17.21,0.91,12,0.09,875.00,16613.00,23700,20240314,-36.46,12880,20241115,16.93,18170,-17.12,20250227,14450,4.22,20250311,23700,-36.46,20240314,12880,16.93,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,140621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15110,140,2,0.94,124213700,8244,55.32,14830,15310,14830,19460,10480,14970,15067.16,0.71,0,490,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1511,17.27,0.91,12,0.08,875.00,16613.00,23700,20240314,-36.24,12880,20241115,17.31,18170,-16.84,20250227,14450,4.57,20250311,23700,-36.24,20240314,12880,17.31,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,130620,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,130,2,0.87,97274280,6464,43.37,14830,15310,14830,19460,10480,14970,15048.62,0.71,0,1459,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1510,17.26,0.91,12,0.06,875.00,16613.00,23700,20240314,-36.29,12880,20241115,17.24,18170,-16.90,20250227,14450,4.50,20250311,23700,-36.29,20240314,12880,17.24,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,120623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,130,2,0.87,93445220,6210,41.67,14830,15310,14830,19460,10480,14970,15047.54,0.71,0,1543,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1510,17.26,0.91,12,0.06,875.00,16613.00,23700,20240314,-36.29,12880,20241115,17.24,18170,-16.90,20250227,14450,4.50,20250311,23700,-36.29,20240314,12880,17.24,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,110620,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15030,60,2,0.40,80732550,5364,35.99,14830,15310,14830,19460,10480,14970,15050.81,0.71,0,1533,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1503,17.18,0.90,12,0.05,875.00,16613.00,23700,20240314,-36.58,12880,20241115,16.69,18170,-17.28,20250227,14450,4.01,20250311,23700,-36.58,20240314,12880,16.69,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,100622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15170,200,2,1.34,64240480,4264,28.61,14830,15310,14830,19460,10480,14970,15065.78,0.71,0,2431,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1517,17.34,0.91,12,0.04,875.00,16613.00,23700,20240314,-35.99,12880,20241115,17.78,18170,-16.51,20250227,14450,4.98,20250311,23700,-35.99,20240314,12880,17.78,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N +20250314,090624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15050,80,2,0.53,38213030,2551,17.12,14830,15050,14830,19460,10480,14970,14979.63,0.71,0,2340,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1505,17.20,0.91,12,0.03,875.00,16613.00,23700,20240314,-36.50,12880,20241115,16.85,18170,-17.17,20250227,14450,4.15,20250311,23700,-36.50,20240314,12880,16.85,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N 20250313,160617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14970,-280,5,-1.84,225532710,14893,86.25,15400,15400,14950,19820,10680,15250,15143.54,0.74,0,-4987,15690,15470,15130,14910,14570,15580,15020,50,4570,500,9760,10,1,10000000,1497,17.11,0.90,12,0.15,875.00,16613.00,23700,20240229,-36.84,12880,20241115,16.23,18170,-17.61,20250227,14450,3.60,20250311,23700,-36.84,20240314,12880,16.23,20241115,2.38,N,068290,500,50 억,,73969,N,N,30,N,00,N 20250313,150618,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15010,-240,5,-1.57,205962380,13588,78.69,15400,15400,14950,19820,10680,15250,15157.67,0.74,0,-4146,15690,15470,15130,14910,14570,15580,15020,50,4570,500,9760,10,1,10000000,1501,17.15,0.90,12,0.14,875.00,16613.00,23700,20240229,-36.67,12880,20241115,16.54,18170,-17.39,20250227,14450,3.88,20250311,23700,-36.67,20240314,12880,16.54,20241115,2.38,N,068290,500,50 억,,73969,N,N,12,N,00,N 20250313,140617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14960,-290,5,-1.90,200704950,13237,76.66,15400,15400,14960,19820,10680,15250,15162.42,0.74,0,-4020,15690,15470,15130,14910,14570,15580,15020,50,4570,500,9760,10,1,10000000,1496,17.10,0.90,12,0.13,875.00,16613.00,23700,20240229,-36.88,12880,20241115,16.15,18170,-17.67,20250227,14450,3.53,20250311,23700,-36.88,20240314,12880,16.15,20241115,2.38,N,068290,500,50 억,,73969,N,N,12,N,00,N diff --git a/068330/price/prices-20250301.csv b/068330/price/prices-20250301.csv index 14d8b708094e..0da08c7106ef 100644 --- a/068330/price/prices-20250301.csv +++ b/068330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,4,2,0.39,32931599,32346,98.33,1020,1025,1015,1326,714,1020,1018.07,0.95,0,-2732,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,453,7.26,0.73,12,0.07,141.00,1403.00,2245,20240820,-54.39,952,20241209,7.56,1142,-10.33,20250214,1000,2.40,20250311,2245,-54.39,20240820,952,7.56,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,3,2,0.29,26476787,26039,79.15,1020,1024,1015,1326,714,1020,1016.81,0.95,0,-2355,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,452,7.26,0.73,12,0.06,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,4,2,0.39,24681218,24285,73.82,1020,1024,1015,1326,714,1020,1016.32,0.95,0,-2211,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,453,7.26,0.73,12,0.05,141.00,1403.00,2245,20240820,-54.39,952,20241209,7.56,1142,-10.33,20250214,1000,2.40,20250311,2245,-54.39,20240820,952,7.56,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,130621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,3,2,0.29,24076350,23694,72.02,1020,1024,1015,1326,714,1020,1016.14,0.95,0,-2206,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,452,7.26,0.73,12,0.05,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,120623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,3,2,0.29,23229360,22866,69.51,1020,1023,1015,1326,714,1020,1015.89,0.95,0,-1976,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,452,7.26,0.73,12,0.05,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,110621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-1,5,-0.10,22018163,21679,65.90,1020,1020,1015,1326,714,1020,1015.64,0.95,0,-1912,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,451,7.23,0.73,12,0.05,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,0,3,0.00,8248549,8121,24.69,1020,1020,1015,1326,714,1020,1015.71,0.95,0,175,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,451,7.23,0.73,12,0.02,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,1142,-10.68,20250214,1000,2.00,20250311,2245,-54.57,20240820,952,7.14,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N +20250314,090624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,-5,5,-0.49,324111,318,0.97,1020,1020,1015,1326,714,1020,1019.22,0.95,0,-92,1037,1028,1024,1015,1011,1026,1013,44,306,100,650,1,1,44216140,449,7.20,0.72,12,0.00,141.00,1403.00,2245,20240820,-54.79,952,20241209,6.62,1142,-11.12,20250214,1000,1.50,20250311,2245,-54.79,20240820,952,6.62,20241209,0.40,N,068330,100,44 억,,422010,N,N,0,N,00,N 20250313,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,-7,5,-0.68,33634394,32844,72.87,1020,1033,1020,1335,719,1027,1024.07,0.84,0,-2196,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,451,7.23,0.73,12,0.07,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,1142,-10.68,20250214,1000,2.00,20250311,2245,-54.57,20240820,952,7.14,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N 20250313,150618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,-2,5,-0.19,27857373,27184,60.32,1020,1033,1020,1335,719,1027,1024.77,0.84,0,-1691,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,453,7.27,0.73,12,0.06,141.00,1403.00,2245,20240820,-54.34,952,20241209,7.67,1142,-10.25,20250214,1000,2.50,20250311,2245,-54.34,20240820,952,7.67,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N 20250313,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,0,3,0.00,20020254,19523,43.32,1020,1033,1020,1335,719,1027,1025.47,0.84,0,-1454,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,454,7.28,0.73,12,0.04,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N diff --git a/068760/price/prices-20250301.csv b/068760/price/prices-20250301.csv index 519547dbb9d8..3436a887e288 100644 --- a/068760/price/prices-20250301.csv +++ b/068760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53400,1600,2,3.09,10599362200,199449,96.42,52100,53700,52000,67300,36300,51800,53142.69,4.79,0,61567,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22216,104.30,5.65,12,0.48,512.00,9454.00,112272,20240322,-52.44,47272,20241209,12.96,58600,-8.87,20250107,50000,6.80,20250203,117800,-54.67,20240322,49600,7.66,20241209,2.38,N,068760,500,208 억,,1992488,N,N,227,N,00,N +20250314,150625,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53300,1500,2,2.90,10041823500,189008,91.37,52100,53700,52000,67300,36300,51800,53129.12,4.79,0,62071,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22175,104.10,5.64,12,0.45,512.00,9454.00,112272,20240322,-52.53,47272,20241209,12.75,58600,-9.04,20250107,50000,6.60,20250203,117800,-54.75,20240322,49600,7.46,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,140621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53500,1700,2,3.28,9428225850,177503,85.81,52100,53700,52000,67300,36300,51800,53115.90,4.79,0,61783,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22258,104.49,5.66,12,0.43,512.00,9454.00,112272,20240322,-52.35,47272,20241209,13.17,58600,-8.70,20250107,50000,7.00,20250203,117800,-54.58,20240322,49600,7.86,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,130621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53500,1700,2,3.28,8935316700,168286,81.36,52100,53700,52000,67300,36300,51800,53096.05,4.79,0,62028,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22258,104.49,5.66,12,0.40,512.00,9454.00,112272,20240322,-52.35,47272,20241209,13.17,58600,-8.70,20250107,50000,7.00,20250203,117800,-54.58,20240322,49600,7.86,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,120623,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53500,1700,2,3.28,7913476450,149222,72.14,52100,53600,52000,67300,36300,51800,53031.60,4.79,0,59335,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22258,104.49,5.66,12,0.36,512.00,9454.00,112272,20240322,-52.35,47272,20241209,13.17,58600,-8.70,20250107,50000,7.00,20250203,117800,-54.58,20240322,49600,7.86,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,110621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53500,1700,2,3.28,6614419350,124933,60.40,52100,53600,52000,67300,36300,51800,52943.77,4.79,0,51384,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22258,104.49,5.66,12,0.30,512.00,9454.00,112272,20240322,-52.35,47272,20241209,13.17,58600,-8.70,20250107,50000,7.00,20250203,117800,-54.58,20240322,49600,7.86,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,100623,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53100,1300,2,2.51,4730259650,89532,43.28,52100,53400,52000,67300,36300,51800,52833.22,4.79,0,38736,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,22092,103.71,5.62,12,0.22,512.00,9454.00,112272,20240322,-52.70,47272,20241209,12.33,58600,-9.39,20250107,50000,6.20,20250203,117800,-54.92,20240322,49600,7.06,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N +20250314,090624,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52800,1000,2,1.93,1122242850,21339,10.32,52100,52900,52000,67300,36300,51800,52591.31,4.79,0,10304,54133,52966,52233,51066,50333,52600,50700,208,15500,500,37290,100,1,41603587,21967,103.12,5.58,12,0.05,512.00,9454.00,112272,20240322,-52.97,47272,20241209,11.69,58600,-9.90,20250107,50000,5.60,20250203,117800,-55.18,20240322,49600,6.45,20241209,2.38,N,068760,500,208 억,,1992488,N,N,51,N,00,N 20250313,160617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,51800,-1200,5,-2.26,10669371700,204640,255.94,53000,53400,51500,68900,37100,53000,52138.78,4.87,0,-69770,53733,53366,52933,52566,52133,53550,52750,208,15900,500,38160,100,1,41603587,21551,101.17,5.48,12,0.49,512.00,9454.00,112272,20240322,-53.86,47272,20241209,9.58,58600,-11.60,20250107,50000,3.60,20250203,117800,-56.03,20240322,49600,4.44,20241209,2.39,N,068760,500,208 억,,2025412,N,N,49,N,00,N 20250313,150619,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,51800,-1200,5,-2.26,7815491200,149487,186.96,53000,53400,51700,68900,37100,53000,52282.08,4.87,0,-60642,53733,53366,52933,52566,52133,53550,52750,208,15900,500,38160,100,1,41603587,21551,101.17,5.48,12,0.36,512.00,9454.00,112272,20240322,-53.86,47272,20241209,9.58,58600,-11.60,20250107,50000,3.60,20250203,117800,-56.03,20240322,49600,4.44,20241209,2.39,N,068760,500,208 억,,2025412,N,N,113,N,00,N 20250313,140618,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,51900,-1100,5,-2.08,6633776950,126699,158.46,53000,53400,51800,68900,37100,53000,52358.56,4.87,0,-53599,53733,53366,52933,52566,52133,53550,52750,208,15900,500,38160,100,1,41603587,21592,101.37,5.49,12,0.30,512.00,9454.00,112272,20240322,-53.77,47272,20241209,9.79,58600,-11.43,20250107,50000,3.80,20250203,117800,-55.94,20240322,49600,4.64,20241209,2.39,N,068760,500,208 억,,2025412,N,N,113,N,00,N diff --git a/068790/price/prices-20250301.csv b/068790/price/prices-20250301.csv index 44f97bf2ddb1..cdb22a4efb85 100644 --- a/068790/price/prices-20250301.csv +++ b/068790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,80,2,1.24,447855300,68803,91.71,6360,6570,6360,8380,4520,6450,6509.12,3.17,0,7699,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1566,7.92,0.50,12,0.29,824.00,13119.00,7380,20240326,-11.52,4555,20241115,43.36,6820,-4.25,20250212,5680,14.96,20250108,7380,-11.52,20240326,4555,43.36,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,150626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,60,2,0.93,365204070,56131,74.82,6360,6570,6360,8380,4520,6450,6506.28,3.17,0,4758,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1562,7.90,0.50,12,0.23,824.00,13119.00,7380,20240326,-11.79,4555,20241115,42.92,6820,-4.55,20250212,5680,14.61,20250108,7380,-11.79,20240326,4555,42.92,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,140621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,60,2,0.93,227678950,35065,46.74,6360,6560,6360,8380,4520,6450,6493.05,3.17,0,3435,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1562,7.90,0.50,12,0.15,824.00,13119.00,7380,20240326,-11.79,4555,20241115,42.92,6820,-4.55,20250212,5680,14.61,20250108,7380,-11.79,20240326,4555,42.92,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,130621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,50,2,0.78,179102085,27581,36.76,6360,6560,6360,8380,4520,6450,6493.68,3.17,0,828,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1559,7.89,0.50,12,0.11,824.00,13119.00,7380,20240326,-11.92,4555,20241115,42.70,6820,-4.69,20250212,5680,14.44,20250108,7380,-11.92,20240326,4555,42.70,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,120624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,60,2,0.93,158284055,24377,32.49,6360,6560,6360,8380,4520,6450,6493.17,3.17,0,556,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1562,7.90,0.50,12,0.10,824.00,13119.00,7380,20240326,-11.79,4555,20241115,42.92,6820,-4.55,20250212,5680,14.61,20250108,7380,-11.79,20240326,4555,42.92,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,110621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,40,2,0.62,129390845,19919,26.55,6360,6560,6360,8380,4520,6450,6495.85,3.17,0,-495,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1557,7.88,0.49,12,0.08,824.00,13119.00,7380,20240326,-12.06,4555,20241115,42.48,6820,-4.84,20250212,5680,14.26,20250108,7380,-12.06,20240326,4555,42.48,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,100623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,30,2,0.47,41730765,6471,8.63,6360,6510,6360,8380,4520,6450,6448.89,3.17,0,-392,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1554,7.86,0.49,12,0.03,824.00,13119.00,7380,20240326,-12.20,4555,20241115,42.26,6820,-4.99,20250212,5680,14.08,20250108,7380,-12.20,20240326,4555,42.26,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N +20250314,090625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,-50,5,-0.78,2614270,410,0.55,6360,6440,6360,8380,4520,6450,6376.27,3.17,0,-14,6636,6542,6446,6352,6256,6495,6305,123,1930,500,4640,10,1,23987123,1535,7.77,0.49,12,0.00,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.13,N,068790,500,122 억,,759968,N,N,0,N,00,N 20250313,160618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,-50,5,-0.77,482286930,74942,15.25,6500,6540,6350,8450,4550,6500,6434.96,3.09,0,3041,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1547,7.83,0.49,12,0.31,824.00,13119.00,7380,20240326,-12.60,4555,20241115,41.60,6820,-5.43,20250212,5680,13.56,20250108,7380,-12.60,20240326,4555,41.60,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N 20250313,150619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6410,-90,5,-1.38,449482980,69832,14.21,6500,6540,6350,8450,4550,6500,6436.10,3.09,0,3541,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1538,7.78,0.49,12,0.29,824.00,13119.00,7380,20240326,-13.14,4555,20241115,40.72,6820,-6.01,20250212,5680,12.85,20250108,7380,-13.14,20240326,4555,40.72,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N 20250313,140618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6420,-80,5,-1.23,425333250,66071,13.44,6500,6540,6350,8450,4550,6500,6436.96,3.09,0,3793,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1540,7.79,0.49,12,0.28,824.00,13119.00,7380,20240326,-13.01,4555,20241115,40.94,6820,-5.87,20250212,5680,13.03,20250108,7380,-13.01,20240326,4555,40.94,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N diff --git a/068930/price/prices-20250301.csv b/068930/price/prices-20250301.csv index 3ce9e660d920..0fd19f49030b 100644 --- a/068930/price/prices-20250301.csv +++ b/068930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,50,2,0.70,66099110,9169,175.99,7230,7230,7150,9320,5020,7170,7208.98,3.08,0,-2271,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1998,16.33,1.22,12,0.03,442.00,5903.00,7900,20241118,-8.61,6140,20240312,17.59,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6200,16.45,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,150626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,40,2,0.56,62367080,8651,166.05,7230,7230,7150,9320,5020,7170,7209.23,3.08,0,-2120,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1995,16.31,1.22,12,0.03,442.00,5903.00,7900,20241118,-8.73,6140,20240312,17.43,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6200,16.29,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,40,2,0.56,60826100,8437,161.94,7230,7230,7150,9320,5020,7170,7209.45,3.08,0,-2109,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1995,16.31,1.22,12,0.03,442.00,5903.00,7900,20241118,-8.73,6140,20240312,17.43,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6200,16.29,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,130621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,20,2,0.28,58180130,8069,154.88,7230,7230,7150,9320,5020,7170,7210.33,3.08,0,-1950,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1990,16.27,1.22,12,0.03,442.00,5903.00,7900,20241118,-8.99,6140,20240312,17.10,7680,-6.38,20250221,6450,11.47,20250106,7900,-8.99,20241118,6200,15.97,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,120624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,50,2,0.70,46933680,6506,124.88,7230,7230,7150,9320,5020,7170,7213.91,3.08,0,-1204,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1998,16.33,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.61,6140,20240312,17.59,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6200,16.45,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,110621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,50,2,0.70,36800800,5102,97.93,7230,7230,7150,9320,5020,7170,7213.01,3.08,0,-1082,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1998,16.33,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.61,6140,20240312,17.59,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6200,16.45,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,100623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,40,2,0.56,11394400,1580,30.33,7230,7230,7150,9320,5020,7170,7211.65,3.08,0,-1120,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,1995,16.31,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.73,6140,20240312,17.43,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6200,16.29,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N +20250314,090625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,60,2,0.84,78810,11,0.21,7230,7230,7150,9320,5020,7170,7164.55,3.08,0,-9,7230,7200,7150,7120,7070,7210,7130,149,2150,500,5160,10,1,27675342,2001,16.36,1.22,12,0.00,442.00,5903.00,7900,20241118,-8.48,6140,20240312,17.75,7680,-5.86,20250221,6450,12.09,20250106,7900,-8.48,20241118,6200,16.61,20240314,0.03,N,068930,500,149 억,,853412,N,N,0,N,00,N 20250313,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,37296090,5210,183.58,7170,7180,7100,9320,5020,7170,7158.56,3.05,0,3036,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.02,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N 20250313,150619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,36128050,5047,177.84,7170,7180,7100,9320,5020,7170,7158.32,3.05,0,2946,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.02,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N 20250313,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,10,2,0.14,30918110,4321,152.26,7170,7180,7100,9320,5020,7170,7155.31,3.05,0,2347,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1987,16.24,1.22,12,0.02,442.00,5903.00,7900,20241118,-9.11,6140,20240229,16.94,7680,-6.51,20250221,6450,11.32,20250106,7900,-9.11,20241118,6200,15.81,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N diff --git a/068940/price/prices-20250301.csv b/068940/price/prices-20250301.csv index 33d1fc0a4efc..835069c1c0fd 100644 --- a/068940/price/prices-20250301.csv +++ b/068940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,150626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,140622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,130622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,120624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,110622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,100623,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250314,090625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240304,0.00,778,20240304,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240314,778,0.00,20240314,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250313,160618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250313,150619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250313,140619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250301.csv b/069080/price/prices-20250301.csv index 0b632ecf2a58..f216afe2f668 100644 --- a/069080/price/prices-20250301.csv +++ b/069080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160623,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12700,190,2,1.52,1185609065,93822,86.34,12510,12750,12470,16260,8760,12510,12636.76,29.12,0,35340,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4439,7.72,0.63,12,0.27,1646.00,20086.00,19710,20240813,-35.57,12210,20250304,4.01,14400,-11.81,20250213,12210,4.01,20250304,19710,-35.57,20240813,12210,4.01,20250304,1.29,N,069080,500,176 억,,10177615,N,N,200,N,00,N +20250314,150627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12540,30,2,0.24,921810685,72931,67.11,12510,12750,12470,16260,8760,12510,12639.49,29.12,0,34200,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4383,7.62,0.62,12,0.21,1646.00,20086.00,19710,20240813,-36.38,12210,20250304,2.70,14400,-12.92,20250213,12210,2.70,20250304,19710,-36.38,20240813,12210,2.70,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,140622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12610,100,2,0.80,765029215,60481,55.66,12510,12750,12470,16260,8760,12510,12649.08,29.12,0,30018,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4407,7.66,0.63,12,0.17,1646.00,20086.00,19710,20240813,-36.02,12210,20250304,3.28,14400,-12.43,20250213,12210,3.28,20250304,19710,-36.02,20240813,12210,3.28,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,130622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12640,130,2,1.04,704927465,55730,51.29,12510,12750,12470,16260,8760,12510,12648.98,29.12,0,27366,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4418,7.68,0.63,12,0.16,1646.00,20086.00,19710,20240813,-35.87,12210,20250304,3.52,14400,-12.22,20250213,12210,3.52,20250304,19710,-35.87,20240813,12210,3.52,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,120625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12640,130,2,1.04,642029400,50763,46.71,12510,12750,12470,16260,8760,12510,12647.59,29.12,0,25483,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4418,7.68,0.63,12,0.15,1646.00,20086.00,19710,20240813,-35.87,12210,20250304,3.52,14400,-12.22,20250213,12210,3.52,20250304,19710,-35.87,20240813,12210,3.52,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,110622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12640,130,2,1.04,553543745,43763,40.27,12510,12750,12470,16260,8760,12510,12648.67,29.12,0,21451,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4418,7.68,0.63,12,0.13,1646.00,20086.00,19710,20240813,-35.87,12210,20250304,3.52,14400,-12.22,20250213,12210,3.52,20250304,19710,-35.87,20240813,12210,3.52,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,100624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12690,180,2,1.44,393247105,31079,28.60,12510,12750,12470,16260,8760,12510,12653.15,29.12,0,14643,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4435,7.71,0.63,12,0.09,1646.00,20086.00,19710,20240813,-35.62,12210,20250304,3.93,14400,-11.88,20250213,12210,3.93,20250304,19710,-35.62,20240813,12210,3.93,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N +20250314,090626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12510,0,3,0.00,3789580,303,0.28,12510,12510,12470,16260,8760,12510,12506.86,29.12,0,208,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4372,7.60,0.62,12,0.00,1646.00,20086.00,19710,20240813,-36.53,12210,20250304,2.46,14400,-13.12,20250213,12210,2.46,20250304,19710,-36.53,20240813,12210,2.46,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N 20250313,160619,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12510,-40,5,-0.32,1349429670,107889,156.44,12620,12630,12440,16310,8790,12550,12507.57,29.16,0,-12260,12903,12726,12613,12436,12323,12815,12525,177,3760,500,9280,10,1,34950884,4372,7.60,0.62,12,0.31,1646.00,20086.00,19710,20240813,-36.53,12210,20250304,2.46,14400,-13.12,20250213,12210,2.46,20250304,19710,-36.53,20240813,12210,2.46,20250304,1.28,N,069080,500,176 억,,10193116,N,N,35,N,00,N 20250313,150620,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12480,-70,5,-0.56,790994470,63246,91.71,12620,12630,12440,16310,8790,12550,12506.63,29.16,0,-4732,12903,12726,12613,12436,12323,12815,12525,177,3760,500,9280,10,1,34950884,4362,7.58,0.62,12,0.18,1646.00,20086.00,19710,20240813,-36.68,12210,20250304,2.21,14400,-13.33,20250213,12210,2.21,20250304,19710,-36.68,20240813,12210,2.21,20250304,1.28,N,069080,500,176 억,,10193116,N,N,699,N,00,N 20250313,140619,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12530,-20,5,-0.16,599732720,47928,69.50,12620,12630,12450,16310,8790,12550,12513.20,29.16,0,-9062,12903,12726,12613,12436,12323,12815,12525,177,3760,500,9280,10,1,34950884,4379,7.61,0.62,12,0.14,1646.00,20086.00,19710,20240813,-36.43,12210,20250304,2.62,14400,-12.99,20250213,12210,2.62,20250304,19710,-36.43,20240813,12210,2.62,20250304,1.28,N,069080,500,176 억,,10193116,N,N,699,N,00,N diff --git a/069140/price/prices-20250301.csv b/069140/price/prices-20250301.csv index fc98988482b6..7df411aebbcc 100644 --- a/069140/price/prices-20250301.csv +++ b/069140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1322,7,2,0.53,15849093,12142,38.24,1301,1322,1300,1709,921,1315,1305.31,0.10,0,-34,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,173,-0.46,0.45,12,0.09,-2903.00,2948.00,1940,20240604,-31.86,981,20241209,34.76,1625,-18.65,20250211,1230,7.48,20250117,1940,-31.86,20240604,981,34.76,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,0,3,0.00,13461550,10325,32.52,1301,1315,1300,1709,921,1315,1303.78,0.10,0,678,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,172,-0.45,0.45,12,0.08,-2903.00,2948.00,1940,20240604,-32.22,981,20241209,34.05,1625,-19.08,20250211,1230,6.91,20250117,1940,-32.22,20240604,981,34.05,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1302,-13,5,-0.99,10991755,8431,26.55,1301,1315,1300,1709,921,1315,1303.73,0.10,0,685,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,171,-0.45,0.44,12,0.06,-2903.00,2948.00,1940,20240604,-32.89,981,20241209,32.72,1625,-19.88,20250211,1230,5.85,20250117,1940,-32.89,20240604,981,32.72,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1302,-13,5,-0.99,10981341,8423,26.53,1301,1315,1300,1709,921,1315,1303.73,0.10,0,687,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,171,-0.45,0.44,12,0.06,-2903.00,2948.00,1940,20240604,-32.89,981,20241209,32.72,1625,-19.88,20250211,1230,5.85,20250117,1940,-32.89,20240604,981,32.72,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,120625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,0,3,0.00,9560085,7332,23.09,1301,1315,1300,1709,921,1315,1303.89,0.10,0,286,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,172,-0.45,0.45,12,0.06,-2903.00,2948.00,1940,20240604,-32.22,981,20241209,34.05,1625,-19.08,20250211,1230,6.91,20250117,1940,-32.22,20240604,981,34.05,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1302,-13,5,-0.99,8047196,6180,19.46,1301,1314,1300,1709,921,1315,1302.14,0.10,0,300,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,171,-0.45,0.44,12,0.05,-2903.00,2948.00,1940,20240604,-32.89,981,20241209,32.72,1625,-19.88,20250211,1230,5.85,20250117,1940,-32.89,20240604,981,32.72,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1306,-9,5,-0.68,4921620,3779,11.90,1301,1311,1300,1709,921,1315,1302.36,0.10,0,398,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,171,-0.45,0.44,12,0.03,-2903.00,2948.00,1940,20240604,-32.68,981,20241209,33.13,1625,-19.63,20250211,1230,6.18,20250117,1940,-32.68,20240604,981,33.13,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N +20250314,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1301,-14,5,-1.06,671453,516,1.63,1301,1302,1300,1709,921,1315,1301.27,0.10,0,149,1392,1353,1312,1273,1232,1373,1293,66,394,500,890,1,1,13102743,170,-0.45,0.44,12,0.00,-2903.00,2948.00,1940,20240604,-32.94,981,20241209,32.62,1625,-19.94,20250211,1230,5.77,20250117,1940,-32.94,20240604,981,32.62,20241209,0.14,N,069140,500,65 억,,12669,N,N,0,N,00,N 20250313,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,6,2,0.46,41734605,31750,116.22,1309,1351,1271,1701,917,1309,1314.48,0.08,0,-709,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,172,-0.45,0.45,12,0.24,-2903.00,2948.00,1940,20240604,-32.22,981,20241209,34.05,1625,-19.08,20250211,1230,6.91,20250117,1940,-32.22,20240604,981,34.05,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N 20250313,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1340,31,2,2.37,40063596,30480,111.57,1309,1351,1271,1701,917,1309,1314.42,0.08,0,-892,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,176,-0.46,0.45,12,0.23,-2903.00,2948.00,1940,20240604,-30.93,981,20241209,36.60,1625,-17.54,20250211,1230,8.94,20250117,1940,-30.93,20240604,981,36.60,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N 20250313,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1347,38,2,2.90,33225652,25365,92.84,1309,1347,1271,1701,917,1309,1309.90,0.08,0,-318,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,176,-0.46,0.46,12,0.19,-2903.00,2948.00,1940,20240604,-30.57,981,20241209,37.31,1625,-17.11,20250211,1230,9.51,20250117,1940,-30.57,20240604,981,37.31,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N diff --git a/069260/price/prices-20250301.csv b/069260/price/prices-20250301.csv index 463aac6e7836..60aca2178c9b 100644 --- a/069260/price/prices-20250301.csv +++ b/069260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15970,-110,5,-0.68,476707055,29791,48.75,16060,16070,15960,20900,11260,16080,16001.71,8.46,0,-6699,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6528,4.84,0.73,12,0.07,3297.00,21815.00,20600,20241016,-22.48,15890,20250212,0.50,17570,-9.11,20250103,15890,0.50,20250212,20600,-22.48,20241016,15890,0.50,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,716,N,00,N +20250314,150627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-100,5,-0.62,435703895,27224,44.55,16060,16070,15960,20900,11260,16080,16004.40,8.46,0,-5716,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6532,4.85,0.73,12,0.07,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,140623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-100,5,-0.62,334940945,20917,34.23,16060,16070,15960,20900,11260,16080,16012.86,8.46,0,-3059,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6532,4.85,0.73,12,0.05,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,130623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-60,5,-0.37,236298370,14751,24.14,16060,16070,15960,20900,11260,16080,16019.14,8.46,0,225,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6549,4.86,0.73,12,0.04,3297.00,21815.00,20600,20241016,-22.23,15890,20250212,0.82,17570,-8.82,20250103,15890,0.82,20250212,20600,-22.23,20241016,15890,0.82,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,120625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-60,5,-0.37,171470430,10701,17.51,16060,16070,15960,20900,11260,16080,16023.78,8.46,0,709,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6549,4.86,0.73,12,0.03,3297.00,21815.00,20600,20241016,-22.23,15890,20250212,0.82,17570,-8.82,20250103,15890,0.82,20250212,20600,-22.23,20241016,15890,0.82,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,110623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-50,5,-0.31,129669270,8092,13.24,16060,16070,15960,20900,11260,16080,16024.38,8.46,0,1082,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6553,4.86,0.73,12,0.02,3297.00,21815.00,20600,20241016,-22.18,15890,20250212,0.88,17570,-8.76,20250103,15890,0.88,20250212,20600,-22.18,20241016,15890,0.88,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,100624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,-40,5,-0.25,88779600,5540,9.07,16060,16070,15960,20900,11260,16080,16025.20,8.46,0,1470,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6557,4.87,0.74,12,0.01,3297.00,21815.00,20600,20241016,-22.14,15890,20250212,0.94,17570,-8.71,20250103,15890,0.94,20250212,20600,-22.14,20241016,15890,0.94,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N +20250314,090626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,-40,5,-0.25,13694590,855,1.40,16060,16060,15960,20900,11260,16080,16017.06,8.46,0,142,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6557,4.87,0.74,12,0.00,3297.00,21815.00,20600,20241016,-22.14,15890,20250212,0.94,17570,-8.71,20250103,15890,0.94,20250212,20600,-22.14,20241016,15890,0.94,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N 20250313,160619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16080,30,2,0.19,979339805,61108,157.07,16050,16100,15970,20850,11240,16050,16026.38,8.48,0,-16268,16190,16120,16050,15980,15910,16155,16015,409,4800,1000,12190,10,1,40878588,6573,4.88,0.74,12,0.15,3297.00,21815.00,20600,20241016,-21.94,15890,20250212,1.20,17570,-8.48,20250103,15890,1.20,20250212,20600,-21.94,20241016,15890,1.20,20250212,0.58,N,069260,1000,408 억,,3466595,N,N,2565,N,00,N 20250313,150620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-70,5,-0.44,636054250,39749,102.17,16050,16100,15970,20850,11240,16050,16001.77,8.48,0,-7876,16190,16120,16050,15980,15910,16155,16015,409,4800,1000,12190,10,1,40878588,6532,4.85,0.73,12,0.10,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3466595,N,N,316,N,00,N 20250313,140620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,-60,5,-0.37,517364970,32320,83.08,16050,16100,15970,20850,11240,16050,16007.58,8.48,0,-8373,16190,16120,16050,15980,15910,16155,16015,409,4800,1000,12190,10,1,40878588,6536,4.85,0.73,12,0.08,3297.00,21815.00,20600,20241016,-22.38,15890,20250212,0.63,17570,-8.99,20250103,15890,0.63,20250212,20600,-22.38,20241016,15890,0.63,20250212,0.58,N,069260,1000,408 억,,3466595,N,N,316,N,00,N diff --git a/069330/price/prices-20250301.csv b/069330/price/prices-20250301.csv index 136c0061d076..0ad947312d9a 100644 --- a/069330/price/prices-20250301.csv +++ b/069330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,15,2,1.16,17417632,13429,60.97,1298,1316,1284,1687,909,1298,1297.02,0.34,0,-88,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,186,-5.94,0.99,12,0.09,-221.00,1327.00,1624,20240429,-19.15,1193,20241104,10.06,1437,-8.63,20250306,1232,6.57,20250304,1624,-19.15,20240429,1193,10.06,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,13,2,1.00,17281142,13325,60.50,1298,1316,1284,1687,909,1298,1296.90,0.34,0,-78,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,186,-5.93,0.99,12,0.09,-221.00,1327.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-1,5,-0.08,15170303,11707,53.15,1298,1316,1284,1687,909,1298,1295.83,0.34,0,-71,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,184,-5.87,0.98,12,0.08,-221.00,1327.00,1624,20240429,-20.14,1193,20241104,8.72,1437,-9.74,20250306,1232,5.28,20250304,1624,-20.14,20240429,1193,8.72,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,6,2,0.46,14541905,11225,50.96,1298,1304,1284,1687,909,1298,1295.49,0.34,0,-11,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,185,-5.90,0.98,12,0.08,-221.00,1327.00,1624,20240429,-19.70,1193,20241104,9.30,1437,-9.26,20250306,1232,5.84,20250304,1624,-19.70,20240429,1193,9.30,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,0,3,0.00,7793221,6026,27.36,1298,1298,1285,1687,909,1298,1293.27,0.34,0,-36,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,184,-5.87,0.98,12,0.04,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,110623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-3,5,-0.23,73951,57,0.26,1298,1298,1295,1687,909,1298,1297.39,0.34,0,0,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,184,-5.86,0.98,12,0.00,-221.00,1327.00,1624,20240429,-20.26,1193,20241104,8.55,1437,-9.88,20250306,1232,5.11,20250304,1624,-20.26,20240429,1193,8.55,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-1,5,-0.08,72656,56,0.25,1298,1298,1297,1687,909,1298,1297.43,0.34,0,0,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,184,-5.87,0.98,12,0.00,-221.00,1327.00,1624,20240429,-20.14,1193,20241104,8.72,1437,-9.74,20250306,1232,5.28,20250304,1624,-20.14,20240429,1193,8.72,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N +20250314,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,0,3,0.00,31152,24,0.11,1298,1298,1298,1687,909,1298,1298.00,0.34,0,0,1320,1308,1297,1285,1274,1303,1280,71,389,500,930,1,1,14191091,184,-5.87,0.98,12,0.00,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,47965,N,N,0,N,00,N 20250313,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-6,5,-0.46,28565017,22026,61.14,1304,1309,1286,1695,913,1304,1296.88,0.32,0,-240,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,184,-5.87,0.98,12,0.16,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N 20250313,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,-12,5,-0.92,28083669,21655,60.11,1304,1309,1286,1695,913,1304,1296.87,0.32,0,-203,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,183,-5.85,0.97,12,0.15,-221.00,1327.00,1624,20240429,-20.44,1193,20241104,8.30,1437,-10.09,20250306,1232,4.87,20250304,1624,-20.44,20240429,1193,8.30,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N 20250313,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-6,5,-0.46,27498384,21202,58.85,1304,1309,1286,1695,913,1304,1296.97,0.32,0,-151,1373,1338,1315,1280,1257,1356,1298,71,391,500,930,1,1,14191091,184,-5.87,0.98,12,0.15,-221.00,1327.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,N,069330,500,70 억,,46105,N,N,0,N,00,N diff --git a/069410/price/prices-20250301.csv b/069410/price/prices-20250301.csv index f624df0e0907..a571fbd758b3 100644 --- a/069410/price/prices-20250301.csv +++ b/069410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,15,2,0.38,62483995,15688,79.93,3995,4015,3955,5200,2800,4000,3982.92,0.95,0,-105,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,411,-30.88,0.76,12,0.15,-130.00,5266.00,5450,20240314,-26.33,2900,20240806,38.45,5050,-20.50,20250116,3720,7.93,20250311,5450,-26.33,20240314,2900,38.45,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-5,5,-0.12,56580210,14206,72.38,3995,4000,3955,5200,2800,4000,3982.84,0.95,0,-184,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,409,-30.73,0.76,12,0.14,-130.00,5266.00,5450,20240314,-26.70,2900,20240806,37.76,5050,-20.89,20250116,3720,7.39,20250311,5450,-26.70,20240314,2900,37.76,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,0,3,0.00,54721380,13739,70.00,3995,4000,3955,5200,2800,4000,3982.92,0.95,0,53,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,410,-30.77,0.76,12,0.13,-130.00,5266.00,5450,20240314,-26.61,2900,20240806,37.93,5050,-20.79,20250116,3720,7.53,20250311,5450,-26.61,20240314,2900,37.93,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-30,5,-0.75,36538500,9181,46.78,3995,4000,3955,5200,2800,4000,3979.80,0.95,0,-554,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,407,-30.54,0.75,12,0.09,-130.00,5266.00,5450,20240314,-27.16,2900,20240806,36.90,5050,-21.39,20250116,3720,6.72,20250311,5450,-27.16,20240314,2900,36.90,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,-15,5,-0.38,23877945,6004,30.59,3995,4000,3955,5200,2800,4000,3977.01,0.95,0,-442,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,408,-30.65,0.76,12,0.06,-130.00,5266.00,5450,20240314,-26.88,2900,20240806,37.41,5050,-21.09,20250116,3720,7.12,20250311,5450,-26.88,20240314,2900,37.41,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-30,5,-0.75,22084900,5554,28.30,3995,4000,3955,5200,2800,4000,3976.40,0.95,0,-401,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,407,-30.54,0.75,12,0.05,-130.00,5266.00,5450,20240314,-27.16,2900,20240806,36.90,5050,-21.39,20250116,3720,6.72,20250311,5450,-27.16,20240314,2900,36.90,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,100625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,-10,5,-0.25,18022610,4531,23.09,3995,4000,3955,5200,2800,4000,3977.62,0.95,0,-184,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,409,-30.69,0.76,12,0.04,-130.00,5266.00,5450,20240314,-26.79,2900,20240806,37.59,5050,-20.99,20250116,3720,7.26,20250311,5450,-26.79,20240314,2900,37.59,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N +20250314,090627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-5,5,-0.12,603245,151,0.77,3995,3995,3995,5200,2800,4000,3995.00,0.95,0,-3,4080,4040,3960,3920,3840,4060,3940,51,1200,500,2400,5,1,10244824,409,-30.73,0.76,12,0.00,-130.00,5266.00,5450,20240314,-26.70,2900,20240806,37.76,5050,-20.89,20250116,3720,7.39,20250311,5450,-26.70,20240314,2900,37.76,20240806,3.32,N,069410,500,51 억,,97628,N,N,0,N,00,N 20250313,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,80,2,2.04,77158705,19606,113.46,3920,4000,3880,5090,2745,3920,3935.46,0.98,0,-3694,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,410,-30.77,0.76,12,0.19,-130.00,5266.00,5450,20240314,-26.61,2900,20240806,37.93,5050,-20.79,20250116,3720,7.53,20250311,5450,-26.61,20240314,2900,37.93,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N 20250313,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,70,2,1.79,70570820,17958,103.92,3920,3990,3880,5090,2745,3920,3929.77,0.98,0,-2561,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,409,-30.69,0.76,12,0.18,-130.00,5266.00,5450,20240314,-26.79,2900,20240806,37.59,5050,-20.99,20250116,3720,7.26,20250311,5450,-26.79,20240314,2900,37.59,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N 20250313,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-5,5,-0.13,47938870,12240,70.83,3920,3960,3880,5090,2745,3920,3916.57,0.98,0,-141,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,401,-30.12,0.74,12,0.12,-130.00,5266.00,5450,20240314,-28.17,2900,20240806,35.00,5050,-22.48,20250116,3720,5.24,20250311,5450,-28.17,20240314,2900,35.00,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N diff --git a/069460/price/prices-20250301.csv b/069460/price/prices-20250301.csv index f3a941d9843e..a8b40564a4ba 100644 --- a/069460/price/prices-20250301.csv +++ b/069460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1314,10,2,0.77,485518123,368531,87.61,1291,1330,1291,1695,913,1304,1317.44,1.63,0,108287,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,891,25.27,0.94,12,0.54,52.00,1404.00,1422,20241127,-7.59,921,20240621,42.67,1374,-4.37,20250224,1116,17.74,20250203,1422,-7.59,20241127,921,42.67,20240621,9.51,N,069460,500,339 억,,1102169,N,N,13,N,00,N +20250314,150628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1311,7,2,0.54,476134855,361389,85.91,1291,1330,1291,1695,913,1304,1317.51,1.63,0,107141,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,889,25.21,0.93,12,0.53,52.00,1404.00,1422,20241127,-7.81,921,20240621,42.35,1374,-4.59,20250224,1116,17.47,20250203,1422,-7.81,20241127,921,42.35,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,140624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1311,7,2,0.54,432962585,328517,78.09,1291,1330,1291,1695,913,1304,1317.93,1.63,0,93355,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,889,25.21,0.93,12,0.48,52.00,1404.00,1422,20241127,-7.81,921,20240621,42.35,1374,-4.59,20250224,1116,17.47,20250203,1422,-7.81,20241127,921,42.35,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,130623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,8,2,0.61,401958509,304917,72.48,1291,1330,1291,1695,913,1304,1318.26,1.63,0,88254,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,890,25.23,0.93,12,0.45,52.00,1404.00,1422,20241127,-7.74,921,20240621,42.45,1374,-4.51,20250224,1116,17.56,20250203,1422,-7.74,20241127,921,42.45,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,120626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1311,7,2,0.54,315650566,239468,56.93,1291,1330,1291,1695,913,1304,1318.13,1.63,0,62939,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,889,25.21,0.93,12,0.35,52.00,1404.00,1422,20241127,-7.81,921,20240621,42.35,1374,-4.59,20250224,1116,17.47,20250203,1422,-7.81,20241127,921,42.35,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,110623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1319,15,2,1.15,262466429,198952,47.29,1291,1330,1291,1695,913,1304,1319.24,1.63,0,61346,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,894,25.37,0.94,12,0.29,52.00,1404.00,1422,20241127,-7.24,921,20240621,43.21,1374,-4.00,20250224,1116,18.19,20250203,1422,-7.24,20241127,921,43.21,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,100625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1324,20,2,1.53,91070205,69558,16.54,1291,1324,1291,1695,913,1304,1309.27,1.63,0,17318,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,898,25.46,0.94,12,0.10,52.00,1404.00,1422,20241127,-6.89,921,20240621,43.76,1374,-3.64,20250224,1116,18.64,20250203,1422,-6.89,20241127,921,43.76,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N +20250314,090627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1315,11,2,0.84,3613529,2795,0.66,1291,1315,1291,1695,913,1304,1292.85,1.63,0,340,1348,1326,1297,1275,1246,1337,1286,339,391,500,930,1,1,67809102,892,25.29,0.94,12,0.00,52.00,1404.00,1422,20241127,-7.52,921,20240621,42.78,1374,-4.29,20250224,1116,17.83,20250203,1422,-7.52,20241127,921,42.78,20240621,9.51,N,069460,500,339 억,,1102169,N,N,132,N,00,N 20250313,160620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,24,2,1.88,547294838,420668,67.77,1280,1319,1268,1664,896,1280,1301.01,1.41,0,142844,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,884,25.08,0.93,12,0.62,52.00,1404.00,1422,20241127,-8.30,921,20240621,41.59,1374,-5.09,20250224,1116,16.85,20250203,1422,-8.30,20241127,921,41.59,20240621,9.50,N,069460,500,339 억,,954875,N,N,132,N,00,N 20250313,150621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,32,2,2.50,472671996,363451,58.55,1280,1319,1268,1664,896,1280,1300.51,1.41,0,124237,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,890,25.23,0.93,12,0.54,52.00,1404.00,1422,20241127,-7.74,921,20240621,42.45,1374,-4.51,20250224,1116,17.56,20250203,1422,-7.74,20241127,921,42.45,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N 20250313,140621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1301,21,2,1.64,326162252,251428,40.51,1280,1313,1268,1664,896,1280,1297.24,1.41,0,67284,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,882,25.02,0.93,12,0.37,52.00,1404.00,1422,20241127,-8.51,921,20240621,41.26,1374,-5.31,20250224,1116,16.58,20250203,1422,-8.51,20241127,921,41.26,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N diff --git a/069510/price/prices-20250301.csv b/069510/price/prices-20250301.csv index fd62ead8d262..a1228bd39e51 100644 --- a/069510/price/prices-20250301.csv +++ b/069510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-80,5,-0.70,46978280,4124,166.96,11490,11490,11300,14850,8010,11430,11391.99,56.24,0,-253,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1238,5.72,0.73,12,0.04,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-70,5,-0.61,44864220,3938,159.43,11490,11490,11300,14850,8010,11430,11392.64,56.24,0,-228,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1239,5.72,0.73,12,0.04,1985.00,15502.00,11950,20250218,-4.94,8040,20240412,41.29,11950,-4.94,20250218,10350,9.76,20250103,11950,-4.94,20250218,8040,41.29,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-80,5,-0.70,35694240,3130,126.72,11490,11490,11300,14850,8010,11430,11403.91,56.24,0,-185,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1238,5.72,0.73,12,0.03,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-80,5,-0.70,22713000,1984,80.32,11490,11490,11350,14850,8010,11430,11448.08,56.24,0,-278,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1238,5.72,0.73,12,0.02,1985.00,15502.00,11950,20250218,-5.02,8040,20240412,41.17,11950,-5.02,20250218,10350,9.66,20250103,11950,-5.02,20250218,8040,41.17,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-20,5,-0.17,18741250,1635,66.19,11490,11490,11410,14850,8010,11430,11462.54,56.24,0,-303,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1245,5.75,0.74,12,0.01,1985.00,15502.00,11950,20250218,-4.52,8040,20240412,41.92,11950,-4.52,20250218,10350,10.24,20250103,11950,-4.52,20250218,8040,41.92,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,40,2,0.35,10728280,936,37.89,11490,11490,11430,14850,8010,11430,11461.84,56.24,0,-346,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1251,5.78,0.74,12,0.01,1985.00,15502.00,11950,20250218,-4.02,8040,20240412,42.66,11950,-4.02,20250218,10350,10.82,20250103,11950,-4.02,20250218,8040,42.66,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,30,2,0.26,1205160,105,4.25,11490,11490,11430,14850,8010,11430,11477.71,56.24,0,-60,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1250,5.77,0.74,12,0.00,1985.00,15502.00,11950,20250218,-4.10,8040,20240412,42.54,11950,-4.10,20250218,10350,10.72,20250103,11950,-4.10,20250218,8040,42.54,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N +20250314,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,60,2,0.52,459600,40,1.62,11490,11490,11490,14850,8010,11430,11490.00,56.24,0,-30,11756,11592,11486,11322,11216,11540,11270,55,3420,500,8220,10,1,10910000,1254,5.79,0.74,12,0.00,1985.00,15502.00,11950,20250218,-3.85,8040,20240412,42.91,11950,-3.85,20250218,10350,11.01,20250103,11950,-3.85,20250218,8040,42.91,20240412,0.09,N,069510,500,54 억,,6135893,N,N,0,N,00,N 20250313,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,-180,5,-1.55,28396650,2470,32.28,11610,11650,11380,15090,8130,11610,11496.62,56.21,0,109,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1247,5.76,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.35,8040,20240412,42.16,11950,-4.35,20250218,10350,10.43,20250103,11950,-4.35,20250218,8040,42.16,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N 20250313,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-200,5,-1.72,25022540,2174,28.41,11610,11650,11380,15090,8130,11610,11509.91,56.21,0,373,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1245,5.75,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.52,8040,20240412,41.92,11950,-4.52,20250218,10350,10.24,20250103,11950,-4.52,20250218,8040,41.92,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N 20250313,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-140,5,-1.21,20035510,1737,22.70,11610,11650,11380,15090,8130,11610,11534.55,56.21,0,347,11830,11720,11520,11410,11210,11775,11465,55,3480,500,8350,10,1,10910000,1251,5.78,0.74,12,0.02,1985.00,15502.00,11950,20250218,-4.02,8040,20240412,42.66,11950,-4.02,20250218,10350,10.82,20250103,11950,-4.02,20250218,8040,42.66,20240412,0.09,N,069510,500,54 억,,6132921,N,N,0,N,00,N diff --git a/069540/price/prices-20250301.csv b/069540/price/prices-20250301.csv index 41e162889b5d..ee4d65ad589a 100644 --- a/069540/price/prices-20250301.csv +++ b/069540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-2,5,-0.22,545556967,599352,8.15,925,929,905,1181,637,909,910.24,0.47,0,27691,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,418,-1.32,0.53,12,1.30,-685.00,1722.00,4120,20240516,-77.99,897,20250311,1.11,1584,-42.74,20250123,897,1.11,20250311,4120,-77.99,20240516,897,1.11,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,-1,5,-0.11,489981216,538041,7.32,925,929,905,1181,637,909,910.68,0.47,0,29064,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,1.17,-685.00,1722.00,4120,20240516,-77.96,897,20250311,1.23,1584,-42.68,20250123,897,1.23,20250311,4120,-77.96,20240516,897,1.23,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,7,2,0.77,440789498,484088,6.59,925,929,905,1181,637,909,910.56,0.47,0,38142,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,422,-1.34,0.53,12,1.05,-685.00,1722.00,4120,20240516,-77.77,897,20250311,2.12,1584,-42.17,20250123,897,2.12,20250311,4120,-77.77,20240516,897,2.12,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,4,2,0.44,402446551,442191,6.02,925,929,905,1181,637,909,910.12,0.47,0,37574,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,420,-1.33,0.53,12,0.96,-685.00,1722.00,4120,20240516,-77.84,897,20250311,1.78,1584,-42.36,20250123,897,1.78,20250311,4120,-77.84,20240516,897,1.78,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,2,2,0.22,340618375,374290,5.09,925,929,905,1181,637,909,910.04,0.47,0,44150,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,419,-1.33,0.53,12,0.81,-685.00,1722.00,4120,20240516,-77.89,897,20250311,1.56,1584,-42.49,20250123,897,1.56,20250311,4120,-77.89,20240516,897,1.56,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,0,3,0.00,318803736,350287,4.77,925,929,905,1181,637,909,910.12,0.47,0,46807,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,418,-1.33,0.53,12,0.76,-685.00,1722.00,4120,20240516,-77.94,897,20250311,1.34,1584,-42.61,20250123,897,1.34,20250311,4120,-77.94,20240516,897,1.34,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,4,2,0.44,254284992,279226,3.80,925,929,905,1181,637,909,910.68,0.47,0,39262,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,420,-1.33,0.53,12,0.61,-685.00,1722.00,4120,20240516,-77.84,897,20250311,1.78,1584,-42.36,20250123,897,1.78,20250311,4120,-77.84,20240516,897,1.78,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N +20250314,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,5,2,0.55,55965583,61109,0.83,925,929,908,1181,637,909,915.83,0.47,0,3249,1165,1036,971,842,777,1004,810,230,272,500,610,1,1,46037579,421,-1.33,0.53,12,0.13,-685.00,1722.00,4120,20240516,-77.82,897,20250311,1.90,1584,-42.30,20250123,897,1.90,20250311,4120,-77.82,20240516,897,1.90,20250311,1.09,N,069540,500,230 억,,218417,N,N,0,N,00,N 20250313,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,-31,5,-3.30,7443957437,7336524,1524.48,940,1100,906,1222,658,940,1014.71,0.66,0,-106661,993,966,938,911,883,952,897,230,282,500,630,1,1,46037579,418,-1.33,0.53,12,15.94,-685.00,1722.00,4120,20240516,-77.94,897,20250311,1.34,1584,-42.61,20250123,897,1.34,20250311,4120,-77.94,20240516,897,1.34,20250311,1.14,N,069540,500,230 억,,303704,N,N,0,N,00,N 20250313,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,-27,5,-2.87,7180534586,7047061,1464.33,940,1100,909,1222,658,940,1018.94,0.66,0,-89783,993,966,938,911,883,952,897,230,282,500,630,1,1,46037579,420,-1.33,0.53,12,15.31,-685.00,1722.00,4120,20240516,-77.84,897,20250311,1.78,1584,-42.36,20250123,897,1.78,20250311,4120,-77.84,20240516,897,1.78,20250311,1.14,N,069540,500,230 억,,303704,N,N,0,N,00,N 20250313,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,-17,5,-1.81,6680503931,6500921,1350.84,940,1100,920,1222,658,940,1027.62,0.66,0,-96412,993,966,938,911,883,952,897,230,282,500,630,1,1,46037579,425,-1.35,0.54,12,14.12,-685.00,1722.00,4120,20240516,-77.60,897,20250311,2.90,1584,-41.73,20250123,897,2.90,20250311,4120,-77.60,20240516,897,2.90,20250311,1.14,N,069540,500,230 억,,303704,N,N,0,N,00,N diff --git a/069620/price/prices-20250301.csv b/069620/price/prices-20250301.csv index 79979caa2d65..95039443b050 100644 --- a/069620/price/prices-20250301.csv +++ b/069620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,-400,5,-0.33,1981817800,16467,79.13,120700,121400,119600,156300,84300,120300,120350.87,8.67,0,141,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13892,56.16,1.74,12,0.14,2135.00,68829.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119200,0.59,20250313,164400,-27.07,20241015,100100,19.78,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,210,N,00,N +20250314,150629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,-400,5,-0.33,1883927100,15651,75.21,120700,121400,119600,156300,84300,120300,120371.04,8.67,0,179,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13892,56.16,1.74,12,0.14,2135.00,68829.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119200,0.59,20250313,164400,-27.07,20241015,100100,19.78,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,140625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119800,-500,5,-0.42,1638979300,13606,65.39,120700,121400,119700,156300,84300,120300,120460.04,8.67,0,436,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13881,56.11,1.74,12,0.12,2135.00,68829.00,164400,20241015,-27.13,100100,20240626,19.68,148400,-19.27,20250210,119200,0.50,20250313,164400,-27.13,20241015,100100,19.68,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,130624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120000,-300,5,-0.25,1317728650,10926,52.51,120700,121400,120000,156300,84300,120300,120604.86,8.67,0,1428,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13904,56.21,1.74,12,0.09,2135.00,68829.00,164400,20241015,-27.01,100100,20240626,19.88,148400,-19.14,20250210,119200,0.67,20250313,164400,-27.01,20241015,100100,19.88,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,120627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120100,-200,5,-0.17,1099719900,9111,43.78,120700,121400,120000,156300,84300,120300,120702.44,8.67,0,1519,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13915,56.25,1.74,12,0.08,2135.00,68829.00,164400,20241015,-26.95,100100,20240626,19.98,148400,-19.07,20250210,119200,0.76,20250313,164400,-26.95,20241015,100100,19.98,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,110624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,-100,5,-0.08,968899400,8022,38.55,120700,121400,120000,156300,84300,120300,120780.28,8.67,0,1795,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13927,56.30,1.75,12,0.07,2135.00,68829.00,164400,20241015,-26.89,100100,20240626,20.08,148400,-19.00,20250210,119200,0.84,20250313,164400,-26.89,20241015,100100,20.08,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,100626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121000,700,2,0.58,550114700,4554,21.88,120700,121400,120000,156300,84300,120300,120798.13,8.67,0,1888,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,14020,56.67,1.76,12,0.04,2135.00,68829.00,164400,20241015,-26.40,100100,20240626,20.88,148400,-18.46,20250210,119200,1.51,20250313,164400,-26.40,20241015,100100,20.88,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N +20250314,090628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120300,0,3,0.00,20456500,170,0.82,120700,120700,120000,156300,84300,120300,120332.35,8.67,0,-93,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13939,56.35,1.75,12,0.00,2135.00,68829.00,164400,20241015,-26.82,100100,20240626,20.18,148400,-18.94,20250210,119200,0.92,20250313,164400,-26.82,20241015,100100,20.18,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N 20250313,160621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120300,100,2,0.08,2490894650,20736,83.65,120200,121900,119200,156200,84200,120200,120124.15,8.71,0,-6583,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13939,11.45,1.81,12,0.18,10507.00,66469.00,164400,20241015,-26.82,100100,20240626,20.18,148400,-18.94,20250210,119200,0.92,20250313,164400,-26.82,20241015,100100,20.18,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,344,N,00,N 20250313,150622,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-600,5,-0.50,1941274350,16166,65.21,120200,121900,119200,156200,84200,120200,120083.78,8.71,0,-4949,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13858,11.38,1.80,12,0.14,10507.00,66469.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N 20250313,140621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,-700,5,-0.58,1747061150,14545,58.68,120200,121900,119200,156200,84200,120200,120114.21,8.71,0,-4993,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13846,11.37,1.80,12,0.13,10507.00,66469.00,164400,20241015,-27.31,100100,20240626,19.38,148400,-19.47,20250210,119200,0.25,20250313,164400,-27.31,20241015,100100,19.38,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N diff --git a/069640/price/prices-20250301.csv b/069640/price/prices-20250301.csv index bcf8bd93cd10..96ef362c99b9 100644 --- a/069640/price/prices-20250301.csv +++ b/069640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1140,-2,5,-0.18,1814990,1596,22.43,1132,1151,1123,1484,800,1142,1137.21,0.42,0,-157,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,343,-5.33,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.29,1106,20250311,3.07,1490,-23.49,20250122,1106,3.07,20250311,2800,-59.29,20240906,1106,3.07,20250311,0.00,N,069640,500,150 억,,125279,N,N,8,N,00,N +20250314,150629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1149,7,2,0.61,1163001,1025,14.40,1132,1151,1123,1484,800,1142,1134.64,0.42,0,149,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,346,-5.37,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.96,1106,20250311,3.89,1490,-22.89,20250122,1106,3.89,20250311,2800,-58.96,20240906,1106,3.89,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,140625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1150,8,2,0.70,992949,877,12.32,1132,1151,1123,1484,800,1142,1132.21,0.42,0,297,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,346,-5.37,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.93,1106,20250311,3.98,1490,-22.82,20250122,1106,3.98,20250311,2800,-58.93,20240906,1106,3.98,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,130624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1140,-2,5,-0.18,957318,846,11.89,1132,1149,1123,1484,800,1142,1131.58,0.42,0,300,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,343,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.29,1106,20250311,3.07,1490,-23.49,20250122,1106,3.07,20250311,2800,-59.29,20240906,1106,3.07,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,120627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1142,0,3,0.00,938999,830,11.66,1132,1142,1123,1484,800,1142,1131.32,0.42,0,300,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,344,-5.34,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.21,1106,20250311,3.25,1490,-23.36,20250122,1106,3.25,20250311,2800,-59.21,20240906,1106,3.25,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,110625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-1,5,-0.09,824799,730,10.26,1132,1141,1123,1484,800,1142,1129.86,0.42,0,300,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,344,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.25,1106,20250311,3.16,1490,-23.42,20250122,1106,3.16,20250311,2800,-59.25,20240906,1106,3.16,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,100626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-1,5,-0.09,820235,726,10.20,1132,1141,1123,1484,800,1142,1129.80,0.42,0,302,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,344,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.25,1106,20250311,3.16,1490,-23.42,20250122,1106,3.16,20250311,2800,-59.25,20240906,1106,3.16,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N +20250314,090628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-1,5,-0.09,389435,344,4.83,1132,1141,1132,1484,800,1142,1132.08,0.42,0,335,1237,1189,1152,1104,1067,1213,1128,151,342,500,700,1,1,30106502,344,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.25,1106,20250311,3.16,1490,-23.42,20250122,1106,3.16,20250311,2800,-59.25,20240906,1106,3.16,20250311,0.00,N,069640,500,150 억,,125279,N,N,78,N,00,N 20250313,160621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1142,22,2,1.96,8134823,7098,121.08,1133,1200,1115,1456,784,1120,1146.07,0.38,0,126,1171,1145,1130,1104,1089,1158,1117,151,336,500,690,1,1,30106502,344,-5.34,0.32,12,0.02,-214.00,3527.00,2800,20240906,-59.21,1106,20250311,3.25,1490,-23.36,20250122,1106,3.25,20250311,2800,-59.21,20240906,1106,3.25,20250311,0.00,N,069640,500,150 억,,115162,N,N,78,N,00,N 20250313,150622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,21,2,1.88,7465755,6503,110.93,1133,1200,1115,1456,784,1120,1148.05,0.38,0,117,1171,1145,1130,1104,1089,1158,1117,151,336,500,690,1,1,30106502,344,-5.33,0.32,12,0.02,-214.00,3527.00,2800,20240906,-59.25,1106,20250311,3.16,1490,-23.42,20250122,1106,3.16,20250311,2800,-59.25,20240906,1106,3.16,20250311,0.00,N,069640,500,150 억,,115162,N,N,24,N,00,N 20250313,140622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1120,0,3,0.00,6711039,5834,99.52,1133,1200,1120,1456,784,1120,1150.33,0.38,0,604,1171,1145,1130,1104,1089,1158,1117,151,336,500,690,1,1,30106502,337,-5.23,0.32,12,0.02,-214.00,3527.00,2800,20240906,-60.00,1106,20250311,1.27,1490,-24.83,20250122,1106,1.27,20250311,2800,-60.00,20240906,1106,1.27,20250311,0.00,N,069640,500,150 억,,115162,N,N,24,N,00,N diff --git a/069730/price/prices-20250301.csv b/069730/price/prices-20250301.csv index 699776e4a925..49ac2d75478c 100644 --- a/069730/price/prices-20250301.csv +++ b/069730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3535,50,2,1.43,25087630,7158,26.20,3450,3535,3450,4530,2440,3485,3504.84,7.64,0,705,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,509,-1.80,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-31.36,2990,20241209,18.23,4145,-14.72,20250120,3445,2.61,20250313,5150,-31.36,20240607,2990,18.23,20241209,2.21,N,069730,500,72 억,,1100378,N,N,4,N,00,N +20250314,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,40,2,1.15,22303345,6370,23.31,3450,3525,3450,4530,2440,3485,3501.31,7.64,0,624,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,508,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.55,2990,20241209,17.89,4145,-14.96,20250120,3445,2.32,20250313,5150,-31.55,20240607,2990,17.89,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,140625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,22229465,6349,23.24,3450,3525,3450,4530,2440,3485,3501.25,7.64,0,617,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,130625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,18264390,5217,19.09,3450,3520,3450,4530,2440,3485,3500.94,7.64,0,557,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,120627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,14471185,4135,15.13,3450,3520,3450,4530,2440,3485,3499.68,7.64,0,16,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.03,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,110625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,14450105,4129,15.11,3450,3520,3450,4530,2440,3485,3499.66,7.64,0,16,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.03,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,100626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,10637420,3040,11.13,3450,3520,3450,4530,2440,3485,3499.15,7.64,0,-3,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.02,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N +20250314,090628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,20,2,0.57,3143565,905,3.31,3450,3505,3450,4530,2440,3485,3473.55,7.64,0,27,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,505,-1.78,0.31,12,0.01,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3445,1.74,20250313,5150,-31.94,20240607,2990,17.22,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N 20250313,160621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-45,5,-1.27,95155174,27322,34.73,3540,3555,3445,4585,2475,3530,3482.73,7.61,0,-2134,3620,3575,3535,3490,3450,3555,3470,72,1055,500,2540,5,1,14400000,502,-1.77,0.30,12,0.19,-1965.00,11477.00,5150,20240607,-32.33,2990,20241209,16.56,4145,-15.92,20250120,3445,1.16,20250313,5150,-32.33,20240607,2990,16.56,20241209,2.30,N,069730,500,72 억,,1095513,N,N,44,N,00,N 20250313,150622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-30,5,-0.85,91764885,26350,33.49,3540,3555,3445,4585,2475,3530,3482.54,7.61,0,-1882,3620,3575,3535,3490,3450,3555,3470,72,1055,500,2540,5,1,14400000,504,-1.78,0.30,12,0.18,-1965.00,11477.00,5150,20240607,-32.04,2990,20241209,17.06,4145,-15.56,20250120,3445,1.60,20250313,5150,-32.04,20240607,2990,17.06,20241209,2.30,N,069730,500,72 억,,1095513,N,N,17,N,00,N 20250313,140622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-45,5,-1.27,88846200,25515,32.43,3540,3555,3445,4585,2475,3530,3482.12,7.61,0,-1707,3620,3575,3535,3490,3450,3555,3470,72,1055,500,2540,5,1,14400000,502,-1.77,0.30,12,0.18,-1965.00,11477.00,5150,20240607,-32.33,2990,20241209,16.56,4145,-15.92,20250120,3445,1.16,20250313,5150,-32.33,20240607,2990,16.56,20241209,2.30,N,069730,500,72 억,,1095513,N,N,17,N,00,N diff --git a/069920/price/prices-20250301.csv b/069920/price/prices-20250301.csv index 3fa7ec76cb90..c13d5ea6a4a0 100644 --- a/069920/price/prices-20250301.csv +++ b/069920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-4,5,-0.62,45675352,73387,40.09,639,640,610,832,448,640,622.39,0.16,0,-7973,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,224,-1.07,0.39,12,0.21,-592.00,1650.00,3190,20240611,-80.06,600,20250313,6.00,973,-34.64,20250107,600,6.00,20250313,3190,-80.06,20240611,600,6.00,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-5,5,-0.78,42618948,68581,37.47,639,640,610,832,448,640,621.44,0.16,0,-7702,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,223,-1.07,0.38,12,0.19,-592.00,1650.00,3190,20240611,-80.09,600,20250313,5.83,973,-34.74,20250107,600,5.83,20250313,3190,-80.09,20240611,600,5.83,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-14,5,-2.19,34424252,55635,30.39,639,640,610,832,448,640,618.75,0.16,0,-4474,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,220,-1.06,0.38,12,0.16,-592.00,1650.00,3190,20240611,-80.38,600,20250313,4.33,973,-35.66,20250107,600,4.33,20250313,3190,-80.38,20240611,600,4.33,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-18,5,-2.81,31547570,51003,27.86,639,640,610,832,448,640,618.54,0.16,0,-4175,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,219,-1.05,0.38,12,0.14,-592.00,1650.00,3190,20240611,-80.50,600,20250313,3.67,973,-36.07,20250107,600,3.67,20250313,3190,-80.50,20240611,600,3.67,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-18,5,-2.81,26768777,43263,23.63,639,640,610,832,448,640,618.75,0.16,0,-2991,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,219,-1.05,0.38,12,0.12,-592.00,1650.00,3190,20240611,-80.50,600,20250313,3.67,973,-36.07,20250107,600,3.67,20250313,3190,-80.50,20240611,600,3.67,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-22,5,-3.44,24029180,38825,21.21,639,640,610,832,448,640,618.91,0.16,0,-1396,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,217,-1.04,0.37,12,0.11,-592.00,1650.00,3190,20240611,-80.63,600,20250313,3.00,973,-36.49,20250107,600,3.00,20250313,3190,-80.63,20240611,600,3.00,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,100627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-18,5,-2.81,6615150,10629,5.81,639,640,616,832,448,640,622.37,0.16,0,-601,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,219,-1.05,0.38,12,0.03,-592.00,1650.00,3190,20240611,-80.50,600,20250313,3.67,973,-36.07,20250107,600,3.67,20250313,3190,-80.50,20240611,600,3.67,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N +20250314,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-10,5,-1.56,358212,564,0.31,639,640,625,832,448,640,635.13,0.16,0,-154,698,668,634,604,570,652,588,176,192,500,420,1,1,35194116,222,-1.06,0.38,12,0.00,-592.00,1650.00,3190,20240611,-80.25,600,20250313,5.00,973,-35.25,20250107,600,5.00,20250313,3190,-80.25,20240611,600,5.00,20250313,0.07,N,069920,500,175 억,,54890,N,N,0,N,00,N 20250313,160622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,640,-18,5,-2.74,112855696,183050,175.55,658,664,600,855,461,658,616.53,0.17,0,-6055,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,225,-1.08,0.39,12,0.52,-592.00,1650.00,3190,20240611,-79.94,600,20250313,6.67,973,-34.22,20250107,600,6.67,20250313,3190,-79.94,20240611,600,6.67,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N 20250313,150623,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,637,-21,5,-3.19,105082867,170841,163.84,658,664,600,855,461,658,615.09,0.17,0,-2345,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,224,-1.08,0.39,12,0.49,-592.00,1650.00,3190,20240611,-80.03,600,20250313,6.17,973,-34.53,20250107,600,6.17,20250313,3190,-80.03,20240611,600,6.17,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N 20250313,140622,54,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,608,-50,5,-7.60,51727070,83462,80.04,658,664,600,855,461,658,619.77,0.17,0,-6233,738,697,666,625,594,682,610,176,197,500,430,1,1,35194116,214,-1.03,0.37,12,0.24,-592.00,1650.00,3190,20240611,-80.94,600,20250313,1.33,973,-37.51,20250107,600,1.33,20250313,3190,-80.94,20240611,600,1.33,20250313,0.07,N,069920,500,175 억,,60247,N,N,0,N,01,N diff --git a/069960/price/prices-20250301.csv b/069960/price/prices-20250301.csv index cf6b95ecde54..ecb34e1f07a9 100644 --- a/069960/price/prices-20250301.csv +++ b/069960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-200,5,-0.34,2974625000,50276,71.48,58900,59800,58500,76900,41500,59200,59165.94,22.77,0,-9880,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13351,-17.31,0.30,12,0.22,-3409.00,197850.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,378,N,00,N +20250314,150630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,200,2,0.34,2762611400,46694,66.39,58900,59800,58500,76900,41500,59200,59164.16,22.77,0,-8801,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13442,-17.42,0.30,12,0.21,-3409.00,197850.00,61400,20250307,-3.26,41500,20241115,43.13,61400,-3.26,20250307,45650,30.12,20250102,61400,-3.26,20250307,41500,43.13,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,140626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59500,300,2,0.51,2247278600,38013,54.04,58900,59800,58500,76900,41500,59200,59118.69,22.77,0,-6345,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13464,-17.45,0.30,12,0.17,-3409.00,197850.00,61400,20250307,-3.09,41500,20241115,43.37,61400,-3.09,20250307,45650,30.34,20250102,61400,-3.09,20250307,41500,43.37,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,130625,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59100,-100,5,-0.17,1796439000,30416,43.24,58900,59600,58500,76900,41500,59200,59062.30,22.77,0,-5685,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13374,-17.34,0.30,12,0.13,-3409.00,197850.00,61400,20250307,-3.75,41500,20241115,42.41,61400,-3.75,20250307,45650,29.46,20250102,61400,-3.75,20250307,41500,42.41,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,120628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,0,3,0.00,1526765500,25858,36.76,58900,59600,58500,76900,41500,59200,59044.22,22.77,0,-5431,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13396,-17.37,0.30,12,0.11,-3409.00,197850.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,110625,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58900,-300,5,-0.51,1241533950,21033,29.90,58900,59600,58500,76900,41500,59200,59027.91,22.77,0,-4430,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13328,-17.28,0.30,12,0.09,-3409.00,197850.00,61400,20250307,-4.07,41500,20241115,41.93,61400,-4.07,20250307,45650,29.03,20250102,61400,-4.07,20250307,41500,41.93,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,100627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,0,3,0.00,489121550,8273,11.76,58900,59600,58600,76900,41500,59200,59122.63,22.77,0,-1653,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13396,-17.37,0.30,12,0.04,-3409.00,197850.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N +20250314,090629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,0,3,0.00,50661800,855,1.22,58900,59500,58900,76900,41500,59200,59253.57,22.77,0,372,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13396,-17.37,0.30,12,0.00,-3409.00,197850.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N 20250313,160622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,-400,5,-0.67,4168087000,70296,151.74,58700,60200,58100,77400,41800,59600,59293.57,22.73,0,7932,60933,60266,59633,58966,58333,60600,59300,1170,17800,5000,46480,100,1,22628813,13396,-17.37,0.30,12,0.31,-3409.00,197850.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.17,N,069960,5000,1170 억,,5144538,N,N,1200,N,00,N 20250313,150623,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59800,200,2,0.34,2799361800,47215,101.91,58700,60200,58100,77400,41800,59600,59289.67,22.73,0,-2956,60933,60266,59633,58966,58333,60600,59300,1170,17800,5000,46480,100,1,22628813,13532,-17.54,0.30,12,0.21,-3409.00,197850.00,61400,20250307,-2.61,41500,20241115,44.10,61400,-2.61,20250307,45650,31.00,20250102,61400,-2.61,20250307,41500,44.10,20241115,0.17,N,069960,5000,1170 억,,5144538,N,N,209,N,00,N 20250313,140622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,-400,5,-0.67,1939787550,32825,70.85,58700,59900,58100,77400,41800,59600,59094.82,22.73,0,781,60933,60266,59633,58966,58333,60600,59300,1170,17800,5000,46480,100,1,22628813,13396,-17.37,0.30,12,0.15,-3409.00,197850.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.17,N,069960,5000,1170 억,,5144538,N,N,209,N,00,N diff --git a/070300/price/prices-20250301.csv b/070300/price/prices-20250301.csv index dc59d2036b7a..3707ef20d4ed 100644 --- a/070300/price/prices-20250301.csv +++ b/070300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-10,5,-0.39,131953895,50423,93.20,2590,2685,2510,3365,1815,2590,2616.94,12.53,0,-1046,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,256,-7.11,0.88,12,0.51,-363.00,2922.00,12470,20240730,-79.31,2265,20250312,13.91,3760,-31.38,20250114,2265,13.91,20250312,12470,-79.31,20240730,2265,13.91,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,20,2,0.77,119843360,45745,84.55,2590,2685,2510,3365,1815,2590,2619.81,12.53,0,243,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,259,-7.19,0.89,12,0.46,-363.00,2922.00,12470,20240730,-79.07,2265,20250312,15.23,3760,-30.59,20250114,2265,15.23,20250312,12470,-79.07,20240730,2265,15.23,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,90,2,3.47,87523860,33403,61.74,2590,2685,2510,3365,1815,2590,2620.24,12.53,0,-1339,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,266,-7.38,0.92,12,0.34,-363.00,2922.00,12470,20240730,-78.51,2265,20250312,18.32,3760,-28.72,20250114,2265,18.32,20250312,12470,-78.51,20240730,2265,18.32,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,130626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,55,2,2.12,61967965,23830,44.05,2590,2685,2510,3365,1815,2590,2600.42,12.53,0,767,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,263,-7.29,0.91,12,0.24,-363.00,2922.00,12470,20240730,-78.79,2265,20250312,16.78,3760,-29.65,20250114,2265,16.78,20250312,12470,-78.79,20240730,2265,16.78,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,120628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,25,2,0.97,31200965,12189,22.53,2590,2650,2510,3365,1815,2590,2559.76,12.53,0,-1554,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,260,-7.20,0.89,12,0.12,-363.00,2922.00,12470,20240730,-79.03,2265,20250312,15.45,3760,-30.45,20250114,2265,15.45,20250312,12470,-79.03,20240730,2265,15.45,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,28267420,11065,20.45,2590,2650,2510,3365,1815,2590,2554.67,12.53,0,-1306,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,257,-7.12,0.88,12,0.11,-363.00,2922.00,12470,20240730,-79.27,2265,20250312,14.13,3760,-31.25,20250114,2265,14.13,20250312,12470,-79.27,20240730,2265,14.13,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,100627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-45,5,-1.74,8497070,3342,6.18,2590,2590,2510,3365,1815,2590,2542.51,12.53,0,-881,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,253,-7.01,0.87,12,0.03,-363.00,2922.00,12470,20240730,-79.59,2265,20250312,12.36,3760,-32.31,20250114,2265,12.36,20250312,12470,-79.59,20240730,2265,12.36,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N +20250314,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-20,5,-0.77,1540980,598,1.11,2590,2590,2510,3365,1815,2590,2576.89,12.53,0,-268,2743,2666,2543,2466,2343,2705,2505,50,775,500,1550,5,1,9928522,255,-7.08,0.88,12,0.01,-363.00,2922.00,12470,20240730,-79.39,2265,20250312,13.47,3760,-31.65,20250114,2265,13.47,20250312,12470,-79.39,20240730,2265,13.47,20250312,0.94,N,070300,500,49 억,,1243834,N,N,0,N,00,N 20250313,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,130,2,5.28,137068585,54101,62.23,2485,2620,2420,3195,1725,2460,2534.57,12.57,0,-3965,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,257,-7.13,0.89,12,0.54,-363.00,2922.00,12470,20240730,-79.23,2265,20250312,14.35,3760,-31.12,20250114,2265,14.35,20250312,12470,-79.23,20240730,2265,14.35,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N 20250313,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,140,2,5.69,127163190,50286,57.84,2485,2620,2420,3195,1725,2460,2529.81,12.57,0,-3771,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,258,-7.16,0.89,12,0.51,-363.00,2922.00,12470,20240730,-79.15,2265,20250312,14.79,3760,-30.85,20250114,2265,14.79,20250312,12470,-79.15,20240730,2265,14.79,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N 20250313,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,140,2,5.69,90806550,36275,41.72,2485,2600,2420,3195,1725,2460,2504.17,12.57,0,-2945,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,258,-7.16,0.89,12,0.37,-363.00,2922.00,12470,20240730,-79.15,2265,20250312,14.79,3760,-30.85,20250114,2265,14.79,20250312,12470,-79.15,20240730,2265,14.79,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N diff --git a/070590/price/prices-20250301.csv b/070590/price/prices-20250301.csv index 19522f18d9e1..62670c062c10 100644 --- a/070590/price/prices-20250301.csv +++ b/070590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,-3,5,-0.26,160288421,140162,100.45,1130,1200,1123,1480,798,1139,1143.60,0.00,0,5519,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,158,-3.01,0.92,12,1.01,-377.00,1229.00,1760,20240402,-35.45,894,20241206,27.07,1280,-11.25,20250123,970,17.11,20250210,1760,-35.45,20240402,894,27.07,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,-3,5,-0.26,156527459,136855,98.08,1130,1200,1123,1480,798,1139,1143.75,0.00,0,6117,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,158,-3.01,0.92,12,0.99,-377.00,1229.00,1760,20240402,-35.45,894,20241206,27.07,1280,-11.25,20250123,970,17.11,20250210,1760,-35.45,20240402,894,27.07,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,10,2,0.88,146748316,128225,91.89,1130,1200,1123,1480,798,1139,1144.46,0.00,0,6291,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,159,-3.05,0.93,12,0.92,-377.00,1229.00,1760,20240402,-34.72,894,20241206,28.52,1280,-10.23,20250123,970,18.45,20250210,1760,-34.72,20240402,894,28.52,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,130626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,11,2,0.97,140855225,123075,88.20,1130,1200,1123,1480,798,1139,1144.47,0.00,0,6158,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,160,-3.05,0.94,12,0.89,-377.00,1229.00,1760,20240402,-34.66,894,20241206,28.64,1280,-10.16,20250123,970,18.56,20250210,1760,-34.66,20240402,894,28.64,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1129,-10,5,-0.88,131470838,114869,82.32,1130,1200,1123,1480,798,1139,1144.53,0.00,0,6939,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,157,-2.99,0.92,12,0.83,-377.00,1229.00,1760,20240402,-35.85,894,20241206,26.29,1280,-11.80,20250123,970,16.39,20250210,1760,-35.85,20240402,894,26.29,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,-11,5,-0.97,130978619,114433,82.01,1130,1200,1123,1480,798,1139,1144.59,0.00,0,6917,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,157,-2.99,0.92,12,0.82,-377.00,1229.00,1760,20240402,-35.91,894,20241206,26.17,1280,-11.88,20250123,970,16.29,20250210,1760,-35.91,20240402,894,26.17,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,1,2,0.09,70506694,61991,44.43,1130,1154,1123,1480,798,1139,1137.37,0.00,0,1912,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,158,-3.02,0.93,12,0.45,-377.00,1229.00,1760,20240402,-35.23,894,20241206,27.52,1280,-10.94,20250123,970,17.53,20250210,1760,-35.23,20240402,894,27.52,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N +20250314,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1139,0,3,0.00,10055578,8852,6.34,1130,1154,1128,1480,798,1139,1135.97,0.00,0,-447,1204,1171,1123,1090,1042,1188,1107,69,341,500,700,1,1,13879521,158,-3.02,0.93,12,0.06,-377.00,1229.00,1760,20240402,-35.28,894,20241206,27.40,1280,-11.02,20250123,970,17.42,20250210,1760,-35.28,20240402,894,27.40,20241206,0.15,N,070590,500,69 억,,0,N,N,0,N,00,N 20250313,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1139,69,2,6.45,150495168,134139,260.05,1075,1156,1075,1391,749,1070,1121.87,0.00,0,4770,1137,1103,1066,1032,995,1120,1049,69,321,500,660,1,1,13879521,158,-3.02,0.93,12,0.97,-377.00,1229.00,1810,20240229,-37.07,894,20241206,27.40,1280,-11.02,20250123,970,17.42,20250210,1760,-35.28,20240402,894,27.40,20241206,0.14,N,070590,500,69 억,,0,N,N,0,N,00,N 20250313,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1132,62,2,5.79,136866641,122175,236.86,1075,1156,1075,1391,749,1070,1120.25,0.00,0,4637,1137,1103,1066,1032,995,1120,1049,69,321,500,660,1,1,13879521,157,-3.00,0.92,12,0.88,-377.00,1229.00,1810,20240229,-37.46,894,20241206,26.62,1280,-11.56,20250123,970,16.70,20250210,1760,-35.68,20240402,894,26.62,20241206,0.14,N,070590,500,69 억,,0,N,N,0,N,00,N 20250313,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1118,48,2,4.49,123722892,110537,214.29,1075,1156,1075,1391,749,1070,1119.29,0.00,0,3481,1137,1103,1066,1032,995,1120,1049,69,321,500,660,1,1,13879521,155,-2.97,0.91,12,0.80,-377.00,1229.00,1810,20240229,-38.23,894,20241206,25.06,1280,-12.66,20250123,970,15.26,20250210,1760,-36.48,20240402,894,25.06,20241206,0.14,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20250301.csv b/070960/price/prices-20250301.csv index dd59a2fb8a09..749e32ebee15 100644 --- a/070960/price/prices-20250301.csv +++ b/070960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,90,2,2.30,1085290161,271398,275.54,4040,4085,3925,5080,2740,3910,3998.88,1.58,0,2265,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1925,19.23,0.50,12,0.56,208.00,8015.00,5250,20240905,-23.81,2660,20240509,50.38,4655,-14.07,20250124,3065,30.51,20250121,5250,-23.81,20240905,2660,50.38,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,486,N,00,N +20250314,150631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,75,2,1.92,1042725181,260745,264.72,4040,4085,3925,5080,2740,3910,3999.02,1.58,0,1796,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1918,19.16,0.50,12,0.54,208.00,8015.00,5250,20240905,-24.10,2660,20240509,49.81,4655,-14.39,20250124,3065,30.02,20250121,5250,-24.10,20240905,2660,49.81,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,140627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3990,80,2,2.05,968791446,242220,245.91,4040,4085,3925,5080,2740,3910,3999.63,1.58,0,-2777,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1921,19.18,0.50,12,0.50,208.00,8015.00,5250,20240905,-24.00,2660,20240509,50.00,4655,-14.29,20250124,3065,30.18,20250121,5250,-24.00,20240905,2660,50.00,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,130626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,65,2,1.66,928467413,232099,235.64,4040,4085,3925,5080,2740,3910,4000.31,1.58,0,-1850,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1913,19.11,0.50,12,0.48,208.00,8015.00,5250,20240905,-24.29,2660,20240509,49.44,4655,-14.61,20250124,3065,29.69,20250121,5250,-24.29,20240905,2660,49.44,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,120629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3945,35,2,0.90,615095343,154027,156.38,4040,4070,3925,5080,2740,3910,3993.43,1.58,0,4977,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1899,18.97,0.49,12,0.32,208.00,8015.00,5250,20240905,-24.86,2660,20240509,48.31,4655,-15.25,20250124,3065,28.71,20250121,5250,-24.86,20240905,2660,48.31,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,110626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3960,50,2,1.28,561911603,140554,142.70,4040,4070,3925,5080,2740,3910,3997.83,1.58,0,16367,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1906,19.04,0.49,12,0.29,208.00,8015.00,5250,20240905,-24.57,2660,20240509,48.87,4655,-14.93,20250124,3065,29.20,20250121,5250,-24.57,20240905,2660,48.87,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,100628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3960,50,2,1.28,512886353,128114,130.07,4040,4070,3955,5080,2740,3910,4003.36,1.58,0,16090,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1906,19.04,0.49,12,0.27,208.00,8015.00,5250,20240905,-24.57,2660,20240509,48.87,4655,-14.93,20250124,3065,29.20,20250121,5250,-24.57,20240905,2660,48.87,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N +20250314,090630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3995,85,2,2.17,154869895,38501,39.09,4040,4070,3960,5080,2740,3910,4022.49,1.58,0,-856,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1923,19.21,0.50,12,0.08,208.00,8015.00,5250,20240905,-23.90,2660,20240509,50.19,4655,-14.18,20250124,3065,30.34,20250121,5250,-23.90,20240905,2660,50.19,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N 20250313,160623,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,35,2,0.90,382332882,98490,30.49,3880,3920,3850,5030,2715,3875,3881.94,1.52,0,-2880,4185,4030,3925,3770,3665,3977,3717,2407,1155,5000,2790,5,1,48133333,1882,18.80,0.49,12,0.20,208.00,8015.00,5250,20240905,-25.52,2660,20240509,46.99,4655,-16.00,20250124,3065,27.57,20250121,5250,-25.52,20240905,2660,46.99,20240509,2.67,N,070960,5000,2406 억,,733204,N,N,0,N,00,N 20250313,150624,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3885,10,2,0.26,363804542,93747,29.02,3880,3920,3850,5030,2715,3875,3880.71,1.52,0,-3819,4185,4030,3925,3770,3665,3977,3717,2407,1155,5000,2790,5,1,48133333,1870,18.68,0.48,12,0.19,208.00,8015.00,5250,20240905,-26.00,2660,20240509,46.05,4655,-16.54,20250124,3065,26.75,20250121,5250,-26.00,20240905,2660,46.05,20240509,2.67,N,070960,5000,2406 억,,733204,N,N,0,N,00,N 20250313,140623,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,25,2,0.65,280808202,72385,22.40,3880,3920,3850,5030,2715,3875,3879.37,1.52,0,-7240,4185,4030,3925,3770,3665,3977,3717,2407,1155,5000,2790,5,1,48133333,1877,18.75,0.49,12,0.15,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.67,N,070960,5000,2406 억,,733204,N,N,0,N,00,N diff --git a/071050/price/prices-20250301.csv b/071050/price/prices-20250301.csv index f6b29c84fad6..e1077f546ecc 100644 --- a/071050/price/prices-20250301.csv +++ b/071050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-800,5,-1.07,7240921150,98006,36.77,74600,74600,73500,96900,52300,74600,73882.43,39.39,0,-39985,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41126,6.43,0.54,12,0.18,11480.00,136785.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,70600,4.53,20250102,83100,-11.19,20250225,60200,22.59,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,860,N,00,N +20250314,150631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-700,5,-0.94,6145882850,83181,31.21,74600,74600,73500,96900,52300,74600,73885.66,39.39,0,-36519,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41182,6.44,0.54,12,0.15,11480.00,136785.00,83100,20250225,-11.07,60200,20240419,22.76,83100,-11.07,20250225,70600,4.67,20250102,83100,-11.07,20250225,60200,22.76,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,140627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-700,5,-0.94,4688510700,63444,23.80,74600,74600,73500,96900,52300,74600,73899.99,39.39,0,-26463,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41182,6.44,0.54,12,0.11,11480.00,136785.00,83100,20250225,-11.07,60200,20240419,22.76,83100,-11.07,20250225,70600,4.67,20250102,83100,-11.07,20250225,60200,22.76,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,130626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-700,5,-0.94,3903452500,52827,19.82,74600,74600,73500,96900,52300,74600,73891.24,39.39,0,-24275,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41182,6.44,0.54,12,0.09,11480.00,136785.00,83100,20250225,-11.07,60200,20240419,22.76,83100,-11.07,20250225,70600,4.67,20250102,83100,-11.07,20250225,60200,22.76,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,120629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-800,5,-1.07,3247765300,43942,16.48,74600,74600,73500,96900,52300,74600,73910.27,39.39,0,-23008,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41126,6.43,0.54,12,0.08,11480.00,136785.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,70600,4.53,20250102,83100,-11.19,20250225,60200,22.59,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,110627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74100,-500,5,-0.67,2077738800,28083,10.54,74600,74600,73600,96900,52300,74600,73985.64,39.39,0,-14593,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41293,6.45,0.54,12,0.05,11480.00,136785.00,83100,20250225,-10.83,60200,20240419,23.09,83100,-10.83,20250225,70600,4.96,20250102,83100,-10.83,20250225,60200,23.09,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,100628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74200,-400,5,-0.54,1215489000,16427,6.16,74600,74600,73600,96900,52300,74600,73993.36,39.39,0,-7827,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41349,6.46,0.54,12,0.03,11480.00,136785.00,83100,20250225,-10.71,60200,20240419,23.26,83100,-10.71,20250225,70600,5.10,20250102,83100,-10.71,20250225,60200,23.26,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N +20250314,090630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,-600,5,-0.80,202509000,2739,1.03,74600,74600,73600,96900,52300,74600,73935.38,39.39,0,-1492,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41237,6.45,0.54,12,0.00,11480.00,136785.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,70600,4.82,20250102,83100,-10.95,20250225,60200,22.92,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,3696,N,00,N 20250313,160623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,-200,5,-0.27,17204373050,229704,248.59,74800,76000,74300,97200,52400,74800,74898.07,39.44,0,-25626,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41572,6.50,0.55,12,0.41,11480.00,136785.00,83100,20250225,-10.23,60200,20240419,23.92,83100,-10.23,20250225,70600,5.67,20250102,83100,-10.23,20250225,60200,23.92,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,3696,N,00,N 20250313,150624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-300,5,-0.40,10643249950,141735,153.39,74800,76000,74400,97200,52400,74800,75092.60,39.44,0,-50817,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41516,6.49,0.54,12,0.25,11480.00,136785.00,83100,20250225,-10.35,60200,20240419,23.75,83100,-10.35,20250225,70600,5.52,20250102,83100,-10.35,20250225,60200,23.75,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,264,N,00,N 20250313,140624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74650,-150,5,-0.20,8029399400,106744,115.52,74800,76000,74500,97200,52400,74800,75221.08,39.44,0,-43932,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41599,6.50,0.55,12,0.19,11480.00,136785.00,83100,20250225,-10.17,60200,20240419,24.00,83100,-10.17,20250225,70600,5.74,20250102,83100,-10.17,20250225,60200,24.00,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,264,N,00,N diff --git a/071090/price/prices-20250301.csv b/071090/price/prices-20250301.csv index 4465bde42c2e..222dafc22635 100644 --- a/071090/price/prices-20250301.csv +++ b/071090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4385,365,2,9.08,101477090491,21853491,2567.04,4255,4950,4210,5220,2815,4020,4644.09,0.69,0,73716,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,885,67.46,0.59,12,108.23,65.00,7391.00,5330,20240605,-17.73,2500,20241209,75.40,4950,-11.41,20250314,2705,62.11,20250102,5330,-17.73,20240605,2500,75.40,20241209,5.92,N,071090,500,100 억,,139292,N,N,5,N,00,N +20250314,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4405,385,2,9.58,100130206571,21547174,2531.06,4255,4950,4210,5220,2815,4020,4647.55,0.69,0,65703,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,889,67.77,0.60,12,106.71,65.00,7391.00,5330,20240605,-17.35,2500,20241209,76.20,4950,-11.01,20250314,2705,62.85,20250102,5330,-17.35,20240605,2500,76.20,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,140627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,360,2,8.96,97132688361,20858357,2450.15,4255,4950,4210,5220,2815,4020,4657.33,0.69,0,-38369,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,884,67.38,0.59,12,103.30,65.00,7391.00,5330,20240605,-17.82,2500,20241209,75.20,4950,-11.52,20250314,2705,61.92,20250102,5330,-17.82,20240605,2500,75.20,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,130627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4670,650,2,16.17,87282332803,18684513,2194.79,4255,4950,4210,5220,2815,4020,4672.01,0.69,0,19189,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,943,71.85,0.63,12,92.54,65.00,7391.00,5330,20240605,-12.38,2500,20241209,86.80,4950,-5.66,20250314,2705,72.64,20250102,5330,-12.38,20240605,2500,86.80,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,120629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4540,520,2,12.94,81035280972,17313952,2033.80,4255,4950,4210,5220,2815,4020,4681.04,0.69,0,-51433,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,917,69.85,0.61,12,85.75,65.00,7391.00,5330,20240605,-14.82,2500,20241209,81.60,4950,-8.28,20250314,2705,67.84,20250102,5330,-14.82,20240605,2500,81.60,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,110627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4580,560,2,13.93,78802647609,16823227,1976.16,4255,4950,4210,5220,2815,4020,4684.88,0.69,0,-40559,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,925,70.46,0.62,12,83.32,65.00,7391.00,5330,20240605,-14.07,2500,20241209,83.20,4950,-7.47,20250314,2705,69.32,20250102,5330,-14.07,20240605,2500,83.20,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,100628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4590,570,2,14.18,71537591979,15231723,1789.21,4255,4950,4210,5220,2815,4020,4697.43,0.69,0,-43849,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,927,70.62,0.62,12,75.44,65.00,7391.00,5330,20240605,-13.88,2500,20241209,83.60,4950,-7.27,20250314,2705,69.69,20250102,5330,-13.88,20240605,2500,83.60,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N +20250314,090630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4570,550,2,13.68,17112105789,3815962,448.25,4255,4640,4210,5220,2815,4020,4486.57,0.69,0,162623,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,923,70.31,0.62,12,18.90,65.00,7391.00,5330,20240605,-14.26,2500,20241209,82.80,4860,-5.97,20250307,2705,68.95,20250102,5330,-14.26,20240605,2500,82.80,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N 20250313,160623,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-35,5,-0.86,3237667185,792795,100.43,4020,4160,4020,5270,2840,4055,4084.02,0.68,0,-3,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,812,61.85,0.54,12,3.93,65.00,7391.00,5330,20240605,-24.58,2500,20241209,60.80,4860,-17.28,20250307,2705,48.61,20250102,5330,-24.58,20240605,2500,60.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,49,N,00,Y 20250313,150624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-35,5,-0.86,2928436725,715872,90.68,4020,4160,4020,5270,2840,4055,4090.73,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,812,61.85,0.54,12,3.55,65.00,7391.00,5330,20240605,-24.58,2500,20241209,60.80,4860,-17.28,20250307,2705,48.61,20250102,5330,-24.58,20240605,2500,60.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y 20250313,140624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4065,10,2,0.25,2574946320,627999,79.55,4020,4160,4020,5270,2840,4055,4100.25,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,821,62.54,0.55,12,3.11,65.00,7391.00,5330,20240605,-23.73,2500,20241209,62.60,4860,-16.36,20250307,2705,50.28,20250102,5330,-23.73,20240605,2500,62.60,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y diff --git a/071200/price/prices-20250301.csv b/071200/price/prices-20250301.csv index f7c01fbf7fb3..26399baed1df 100644 --- a/071200/price/prices-20250301.csv +++ b/071200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,-10,5,-0.19,1589688010,299200,60.50,5280,5390,5250,6890,3710,5300,5313.13,1.25,0,50100,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1291,6.75,0.96,12,1.23,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,150632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,30,2,0.57,1454189240,273664,55.33,5280,5390,5250,6890,3710,5300,5313.78,1.25,0,51231,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1300,6.80,0.97,12,1.12,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,140627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,30,2,0.57,1317037530,247826,50.11,5280,5390,5250,6890,3710,5300,5314.37,1.25,0,41437,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1300,6.80,0.97,12,1.02,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,130627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,30,2,0.57,1032628885,194388,39.30,5280,5390,5250,6890,3710,5300,5312.21,1.25,0,24176,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1300,6.80,0.97,12,0.80,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,120630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5320,20,2,0.38,947767420,178407,36.07,5280,5390,5250,6890,3710,5300,5312.39,1.25,0,22579,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1298,6.79,0.97,12,0.73,784.00,5499.00,6200,20250305,-14.19,3800,20240806,40.00,6200,-14.19,20250305,4010,32.67,20250203,6200,-14.19,20250305,3800,40.00,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,110627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5280,-20,5,-0.38,735406710,138182,27.94,5280,5390,5270,6890,3710,5300,5322.02,1.25,0,13455,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1288,6.73,0.96,12,0.57,784.00,5499.00,6200,20250305,-14.84,3800,20240806,38.95,6200,-14.84,20250305,4010,31.67,20250203,6200,-14.84,20250305,3800,38.95,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,100629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,30,2,0.57,515316640,96685,19.55,5280,5390,5270,6890,3710,5300,5329.86,1.25,0,9232,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1300,6.80,0.97,12,0.40,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N +20250314,090631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,80,2,1.51,99250770,18567,3.75,5280,5390,5280,6890,3710,5300,5345.62,1.25,0,3999,5553,5426,5293,5166,5033,5490,5230,122,1590,500,3920,10,1,24396458,1313,6.86,0.98,12,0.08,784.00,5499.00,6200,20250305,-13.23,3800,20240806,41.58,6200,-13.23,20250305,4010,34.16,20250203,6200,-13.23,20250305,3800,41.58,20240806,4.00,N,071200,500,121 억,,304778,N,N,0,N,00,N 20250313,160624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,50,2,0.95,2586808245,490389,107.43,5250,5420,5160,6820,3680,5250,5275.00,1.17,0,11532,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1293,6.76,0.96,12,2.01,784.00,5499.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N 20250313,150625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,40,2,0.76,2398387400,454673,99.61,5250,5420,5160,6820,3680,5250,5274.97,1.17,0,9714,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1291,6.75,0.96,12,1.86,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N 20250313,140624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,40,2,0.76,2212960645,419717,91.95,5250,5420,5160,6820,3680,5250,5272.51,1.17,0,7964,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1291,6.75,0.96,12,1.72,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N diff --git a/071280/price/prices-20250301.csv b/071280/price/prices-20250301.csv index 65c29ca9aaa6..b845bb8bc08d 100644 --- a/071280/price/prices-20250301.csv +++ b/071280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17210,510,2,3.05,1367979720,80656,64.78,16750,17310,16370,21700,11690,16700,16960.66,42.63,0,1737,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2633,29.67,2.32,12,0.53,580.00,7414.00,21750,20250217,-20.87,8300,20240311,107.35,21750,-20.87,20250217,15100,13.97,20250310,21750,-20.87,20250217,8620,99.65,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17240,540,2,3.23,1015426060,60200,48.35,16750,17250,16370,21700,11690,16700,16867.54,42.63,0,3839,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2637,29.72,2.33,12,0.39,580.00,7414.00,21750,20250217,-20.74,8300,20240311,107.71,21750,-20.74,20250217,15100,14.17,20250310,21750,-20.74,20250217,8620,100.00,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16740,40,2,0.24,505079140,30187,24.25,16750,16880,16370,21700,11690,16700,16731.68,42.63,0,-1218,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2561,28.86,2.26,12,0.20,580.00,7414.00,21750,20250217,-23.03,8300,20240311,101.69,21750,-23.03,20250217,15100,10.86,20250310,21750,-23.03,20250217,8620,94.20,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,130627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16760,60,2,0.36,425478990,25427,20.42,16750,16880,16370,21700,11690,16700,16733.35,42.63,0,-915,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2564,28.90,2.26,12,0.17,580.00,7414.00,21750,20250217,-22.94,8300,20240311,101.93,21750,-22.94,20250217,15100,10.99,20250310,21750,-22.94,20250217,8620,94.43,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16700,0,3,0.00,326557640,19537,15.69,16750,16820,16370,21700,11690,16700,16714.83,42.63,0,-1033,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2555,28.79,2.25,12,0.13,580.00,7414.00,21750,20250217,-23.22,8300,20240311,101.20,21750,-23.22,20250217,15100,10.60,20250310,21750,-23.22,20250217,8620,93.74,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16770,70,2,0.42,247924500,14834,11.91,16750,16820,16370,21700,11690,16700,16713.26,42.63,0,687,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2565,28.91,2.26,12,0.10,580.00,7414.00,21750,20250217,-22.90,8300,20240311,102.05,21750,-22.90,20250217,15100,11.06,20250310,21750,-22.90,20250217,8620,94.55,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16620,-80,5,-0.48,184371560,11024,8.85,16750,16820,16370,21700,11690,16700,16724.56,42.63,0,1260,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2542,28.66,2.24,12,0.07,580.00,7414.00,21750,20250217,-23.59,8300,20240311,100.24,21750,-23.59,20250217,15100,10.07,20250310,21750,-23.59,20250217,8620,92.81,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N +20250314,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16770,70,2,0.42,15368090,917,0.74,16750,16770,16690,21700,11690,16700,16759.09,42.63,0,-80,17393,17046,16733,16386,16073,17030,16370,76,5000,500,11690,10,1,15296603,2565,28.91,2.26,12,0.01,580.00,7414.00,21750,20250217,-22.90,8300,20240311,102.05,21750,-22.90,20250217,15100,11.06,20250310,21750,-22.90,20250217,8620,94.55,20240314,5.47,N,071280,500,76 억,,6521438,N,N,0,N,00,N 20250313,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16700,220,2,1.33,2074415465,124500,71.99,16700,17080,16420,21400,11540,16480,16661.88,42.66,0,-4669,17093,16786,16313,16006,15533,16940,16160,76,4920,500,11530,10,1,15296603,2555,28.79,2.25,12,0.81,580.00,7414.00,21750,20250217,-23.22,8300,20240311,101.20,21750,-23.22,20250217,15100,10.60,20250310,21750,-23.22,20250217,8620,93.74,20240314,5.51,N,071280,500,76 억,,6525869,N,N,0,N,00,N 20250313,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16510,30,2,0.18,1871498855,112265,64.92,16700,17080,16420,21400,11540,16480,16670.37,42.66,0,-4699,17093,16786,16313,16006,15533,16940,16160,76,4920,500,11530,10,1,15296603,2525,28.47,2.23,12,0.73,580.00,7414.00,21750,20250217,-24.09,8300,20240311,98.92,21750,-24.09,20250217,15100,9.34,20250310,21750,-24.09,20250217,8620,91.53,20240314,5.51,N,071280,500,76 억,,6525869,N,N,0,N,00,N 20250313,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16630,150,2,0.91,1691626530,101364,58.61,16700,17080,16440,21400,11540,16480,16688.63,42.66,0,990,17093,16786,16313,16006,15533,16940,16160,76,4920,500,11530,10,1,15296603,2544,28.67,2.24,12,0.66,580.00,7414.00,21750,20250217,-23.54,8300,20240311,100.36,21750,-23.54,20250217,15100,10.13,20250310,21750,-23.54,20250217,8620,92.92,20240314,5.51,N,071280,500,76 억,,6525869,N,N,0,N,00,N diff --git a/071320/price/prices-20250301.csv b/071320/price/prices-20250301.csv index 37c366b40cd0..6f74b8531315 100644 --- a/071320/price/prices-20250301.csv +++ b/071320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,100,2,0.20,447622250,9101,106.84,49150,49600,48450,63800,34400,49100,49183.82,2.27,0,601,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5697,2.86,0.27,12,0.08,17222.00,180371.00,60400,20241202,-18.54,35450,20240415,38.79,53700,-8.38,20250227,39250,25.35,20250103,60400,-18.54,20241202,35450,38.79,20240415,0.08,N,071320,5000,578 억,,263257,N,N,114,N,00,N +20250314,150632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,424721300,8635,101.37,49150,49600,48450,63800,34400,49100,49186.02,2.27,0,381,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5679,2.85,0.27,12,0.07,17222.00,180371.00,60400,20241202,-18.79,35450,20240415,38.36,53700,-8.66,20250227,39250,24.97,20250103,60400,-18.79,20241202,35450,38.36,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,140628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,381965700,7764,91.15,49150,49600,48450,63800,34400,49100,49197.02,2.27,0,238,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5679,2.85,0.27,12,0.07,17222.00,180371.00,60400,20241202,-18.79,35450,20240415,38.36,53700,-8.66,20250227,39250,24.97,20250103,60400,-18.79,20241202,35450,38.36,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,130628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,0,3,0.00,346032700,7032,82.55,49150,49600,48450,63800,34400,49100,49208.29,2.27,0,66,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5685,2.85,0.27,12,0.06,17222.00,180371.00,60400,20241202,-18.71,35450,20240415,38.50,53700,-8.57,20250227,39250,25.10,20250103,60400,-18.71,20241202,35450,38.50,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,120630,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,50,2,0.10,315090150,6402,75.16,49150,49600,48450,63800,34400,49100,49217.46,2.27,0,-154,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5691,2.85,0.27,12,0.06,17222.00,180371.00,60400,20241202,-18.63,35450,20240415,38.65,53700,-8.47,20250227,39250,25.22,20250103,60400,-18.63,20241202,35450,38.65,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,110628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,50,2,0.10,211549000,4299,50.47,49150,49600,48450,63800,34400,49100,49208.89,2.27,0,755,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5691,2.85,0.27,12,0.04,17222.00,180371.00,60400,20241202,-18.63,35450,20240415,38.65,53700,-8.47,20250227,39250,25.22,20250103,60400,-18.63,20241202,35450,38.65,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,100629,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49400,300,2,0.61,144307125,2930,34.40,49150,49600,48450,63800,34400,49100,49251.58,2.27,0,652,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5720,2.87,0.27,12,0.03,17222.00,180371.00,60400,20241202,-18.21,35450,20240415,39.35,53700,-8.01,20250227,39250,25.86,20250103,60400,-18.21,20241202,35450,39.35,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N +20250314,090631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48800,-300,5,-0.61,17849350,367,4.31,49150,49150,48450,63800,34400,49100,48635.83,2.27,0,10,49966,49532,49166,48732,48366,49350,48550,579,14700,5000,35350,50,1,11578744,5650,2.83,0.27,12,0.00,17222.00,180371.00,60400,20241202,-19.21,35450,20240415,37.66,53700,-9.12,20250227,39250,24.33,20250103,60400,-19.21,20241202,35450,37.66,20240415,0.08,N,071320,5000,578 억,,263257,N,N,1,N,00,N 20250313,160624,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,417286475,8512,29.43,49400,49600,48800,63800,34450,49150,49023.32,2.25,0,688,50883,50016,49233,48366,47583,49625,47975,579,14650,5000,35380,50,1,11578744,5685,2.85,0.27,12,0.07,17222.00,180371.00,60400,20241202,-18.71,35450,20240415,38.50,53700,-8.57,20250227,39250,25.10,20250103,60400,-18.71,20241202,35450,38.50,20240415,0.09,N,071320,5000,578 억,,260710,N,N,1,N,00,N 20250313,150625,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,406087525,8284,28.64,49400,49600,48800,63800,34450,49150,49020.71,2.25,0,765,50883,50016,49233,48366,47583,49625,47975,579,14650,5000,35380,50,1,11578744,5685,2.85,0.27,12,0.07,17222.00,180371.00,60400,20241202,-18.71,35450,20240415,38.50,53700,-8.57,20250227,39250,25.10,20250103,60400,-18.71,20241202,35450,38.50,20240415,0.09,N,071320,5000,578 억,,260710,N,N,0,N,00,N 20250313,140625,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49000,-150,5,-0.31,364857975,7443,25.73,49400,49600,48800,63800,34450,49150,49020.28,2.25,0,682,50883,50016,49233,48366,47583,49625,47975,579,14650,5000,35380,50,1,11578744,5674,2.85,0.27,12,0.06,17222.00,180371.00,60400,20241202,-18.87,35450,20240415,38.22,53700,-8.75,20250227,39250,24.84,20250103,60400,-18.87,20241202,35450,38.22,20240415,0.09,N,071320,5000,578 억,,260710,N,N,0,N,00,N diff --git a/071460/price/prices-20250301.csv b/071460/price/prices-20250301.csv index 64647a5a7feb..b27dd2f767c8 100644 --- a/071460/price/prices-20250301.csv +++ b/071460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160629,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,150632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,140628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,130628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,120631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,110628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,100629,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250314,090631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240304,0.00,613,20240304,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240314,613,0.00,20240314,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250313,160624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250313,150626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250313,140625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250301.csv b/071670/price/prices-20250301.csv index 1abfdbd10763..85b40a1199f6 100644 --- a/071670/price/prices-20250301.csv +++ b/071670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,37207615,6087,42.78,6210,6210,5910,7960,4300,6130,6110.29,1.55,0,78,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,616,38.74,0.72,12,0.06,159.00,8574.00,11790,20240320,-47.75,4415,20241210,39.52,7050,-12.62,20250210,5360,14.93,20250102,11790,-47.75,20240320,4415,39.52,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,33304715,5453,38.32,6210,6210,5910,7960,4300,6130,6107.59,1.55,0,111,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,615,38.68,0.72,12,0.05,159.00,8574.00,11790,20240320,-47.84,4415,20241210,39.30,7050,-12.77,20250210,5360,14.74,20250102,11790,-47.84,20240320,4415,39.30,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,0,3,0.00,30773895,5040,35.42,6210,6210,5910,7960,4300,6130,6105.93,1.55,0,33,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,613,38.55,0.71,12,0.05,159.00,8574.00,11790,20240320,-48.01,4415,20241210,38.84,7050,-13.05,20250210,5360,14.37,20250102,11790,-48.01,20240320,4415,38.84,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,0,3,0.00,28554205,4678,32.87,6210,6210,5910,7960,4300,6130,6103.93,1.55,0,-119,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,613,38.55,0.71,12,0.05,159.00,8574.00,11790,20240320,-48.01,4415,20241210,38.84,7050,-13.05,20250210,5360,14.37,20250102,11790,-48.01,20240320,4415,38.84,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-10,5,-0.16,24331610,3988,28.03,6210,6210,5910,7960,4300,6130,6101.21,1.55,0,-395,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,612,38.49,0.71,12,0.04,159.00,8574.00,11790,20240320,-48.09,4415,20241210,38.62,7050,-13.19,20250210,5360,14.18,20250102,11790,-48.09,20240320,4415,38.62,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,10,2,0.16,22979370,3767,26.47,6210,6210,5910,7960,4300,6130,6100.18,1.55,0,-227,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,614,38.62,0.72,12,0.04,159.00,8574.00,11790,20240320,-47.92,4415,20241210,39.07,7050,-12.91,20250210,5360,14.55,20250102,11790,-47.92,20240320,4415,39.07,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,16106950,2631,18.49,6210,6210,5910,7960,4300,6130,6121.99,1.55,0,-197,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,616,38.74,0.72,12,0.03,159.00,8574.00,11790,20240320,-47.75,4415,20241210,39.52,7050,-12.62,20250210,5360,14.93,20250102,11790,-47.75,20240320,4415,39.52,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N +20250314,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,70,2,1.14,6991240,1126,7.91,6210,6210,6200,7960,4300,6130,6208.92,1.55,0,-268,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,620,38.99,0.72,12,0.01,159.00,8574.00,11790,20240320,-47.41,4415,20241210,40.43,7050,-12.06,20250210,5360,15.67,20250102,11790,-47.41,20240320,4415,40.43,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N 20250313,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-110,5,-1.76,87860470,14179,156.74,6250,6320,6110,8110,4370,6240,6196.52,1.55,0,-1629,6546,6392,6286,6132,6026,6340,6080,50,1870,500,4240,10,1,10000000,613,38.55,0.71,12,0.14,159.00,8574.00,11790,20240320,-48.01,4415,20241210,38.84,7050,-13.05,20250210,5360,14.37,20250102,11790,-48.01,20240320,4415,38.84,20241210,1.52,N,071670,500,50 억,,155434,N,N,0,N,00,N 20250313,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-100,5,-1.60,79652080,12842,141.96,6250,6320,6110,8110,4370,6240,6202.47,1.55,0,-1314,6546,6392,6286,6132,6026,6340,6080,50,1870,500,4240,10,1,10000000,614,38.62,0.72,12,0.13,159.00,8574.00,11790,20240320,-47.92,4415,20241210,39.07,7050,-12.91,20250210,5360,14.55,20250102,11790,-47.92,20240320,4415,39.07,20241210,1.52,N,071670,500,50 억,,155434,N,N,0,N,00,N 20250313,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-100,5,-1.60,77544630,12498,138.16,6250,6320,6110,8110,4370,6240,6204.56,1.55,0,-1281,6546,6392,6286,6132,6026,6340,6080,50,1870,500,4240,10,1,10000000,614,38.62,0.72,12,0.12,159.00,8574.00,11790,20240320,-47.92,4415,20241210,39.07,7050,-12.91,20250210,5360,14.55,20250102,11790,-47.92,20240320,4415,39.07,20241210,1.52,N,071670,500,50 억,,155434,N,N,0,N,00,N diff --git a/071840/price/prices-20250301.csv b/071840/price/prices-20250301.csv index ec00e8c517fa..d04b865b659a 100644 --- a/071840/price/prices-20250301.csv +++ b/071840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,160,2,2.17,180286400,24177,63.44,7410,7540,7380,9590,5170,7380,7456.93,2.28,0,1731,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1780,-5.03,0.14,12,0.10,-1498.00,53730.00,10070,20240304,-25.12,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,10020,-24.75,20240314,6990,7.87,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,7,N,00,N +20250314,150633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,60,2,0.81,152658140,20498,53.78,7410,7520,7380,9590,5170,7380,7447.47,2.28,0,1743,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1756,-4.97,0.14,12,0.09,-1498.00,53730.00,10070,20240304,-26.12,6990,20241209,6.44,8440,-11.85,20250110,7100,4.79,20250203,10020,-25.75,20240314,6990,6.44,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,140629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,100,2,1.36,135297780,18162,47.66,7410,7520,7380,9590,5170,7380,7449.50,2.28,0,1676,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1766,-4.99,0.14,12,0.08,-1498.00,53730.00,10070,20240304,-25.72,6990,20241209,7.01,8440,-11.37,20250110,7100,5.35,20250203,10020,-25.35,20240314,6990,7.01,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,130628,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7460,80,2,1.08,127357130,17099,44.87,7410,7520,7380,9590,5170,7380,7448.22,2.28,0,2055,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1761,-4.98,0.14,12,0.07,-1498.00,53730.00,10070,20240304,-25.92,6990,20241209,6.72,8440,-11.61,20250110,7100,5.07,20250203,10020,-25.55,20240314,6990,6.72,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,120631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7460,80,2,1.08,124446980,16709,43.84,7410,7520,7380,9590,5170,7380,7447.90,2.28,0,2180,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1761,-4.98,0.14,12,0.07,-1498.00,53730.00,10070,20240304,-25.92,6990,20241209,6.72,8440,-11.61,20250110,7100,5.07,20250203,10020,-25.55,20240314,6990,6.72,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,110629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,60,2,0.81,120562140,16187,42.47,7410,7520,7380,9590,5170,7380,7448.08,2.28,0,2125,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1756,-4.97,0.14,12,0.07,-1498.00,53730.00,10070,20240304,-26.12,6990,20241209,6.44,8440,-11.85,20250110,7100,4.79,20250203,10020,-25.75,20240314,6990,6.44,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,100630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,70,2,0.95,99369220,13333,34.98,7410,7520,7380,9590,5170,7380,7452.88,2.28,0,1653,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1759,-4.97,0.14,12,0.06,-1498.00,53730.00,10070,20240304,-26.02,6990,20241209,6.58,8440,-11.73,20250110,7100,4.93,20250203,10020,-25.65,20240314,6990,6.58,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N +20250314,090632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7390,10,2,0.14,33967150,4584,12.03,7410,7460,7380,9590,5170,7380,7409.94,2.28,0,-620,7873,7626,7503,7256,7133,7565,7195,1180,2210,5000,5310,10,1,23607712,1745,-4.93,0.14,12,0.02,-1498.00,53730.00,10070,20240304,-26.61,6990,20241209,5.72,8440,-12.44,20250110,7100,4.08,20250203,10020,-26.25,20240314,6990,5.72,20241209,0.64,N,071840,5000,1180 억,,538958,N,N,70,N,00,N 20250313,160625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7380,-280,5,-3.66,281593215,37437,179.41,7650,7750,7380,9950,5370,7660,7521.82,2.25,0,-5786,7806,7732,7666,7592,7526,7700,7560,1180,2290,5000,5510,10,1,23607712,1742,-4.93,0.14,12,0.16,-1498.00,53730.00,10150,20240229,-27.29,6990,20241209,5.58,8440,-12.56,20250110,7100,3.94,20250203,10020,-26.35,20240314,6990,5.58,20241209,0.67,N,071840,5000,1180 억,,532117,N,N,70,N,00,N 20250313,150626,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7570,-90,5,-1.17,153519745,20158,96.60,7650,7750,7560,9950,5370,7660,7615.82,2.25,0,-7399,7806,7732,7666,7592,7526,7700,7560,1180,2290,5000,5510,10,1,23607712,1787,-5.05,0.14,12,0.09,-1498.00,53730.00,10150,20240229,-25.42,6990,20241209,8.30,8440,-10.31,20250110,7100,6.62,20250203,10020,-24.45,20240314,6990,8.30,20241209,0.67,N,071840,5000,1180 억,,532117,N,N,28,N,00,N 20250313,140625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,-50,5,-0.65,79638055,10429,49.98,7650,7750,7580,9950,5370,7660,7636.21,2.25,0,-5574,7806,7732,7666,7592,7526,7700,7560,1180,2290,5000,5510,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10150,20240229,-25.02,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10020,-24.05,20240314,6990,8.87,20241209,0.67,N,071840,5000,1180 억,,532117,N,N,28,N,00,N diff --git a/071850/price/prices-20250301.csv b/071850/price/prices-20250301.csv index fb1fedfa5e8b..e585661d23d9 100644 --- a/071850/price/prices-20250301.csv +++ b/071850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,-48,5,-3.10,14167451,9373,200.88,1501,1560,1500,2010,1084,1548,1511.53,0.33,0,137,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,364,-1.67,0.36,12,0.04,-897.00,4223.00,2395,20241002,-37.37,1123,20240708,33.57,2085,-28.06,20250109,1500,0.00,20250314,2600,-42.31,20240315,1123,33.57,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,150633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,-14,5,-0.90,10492126,6923,148.37,1501,1560,1501,2010,1084,1548,1515.55,0.33,0,929,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,372,-1.71,0.36,12,0.03,-897.00,4223.00,2395,20241002,-35.95,1123,20240708,36.60,2085,-26.43,20250109,1501,2.20,20250314,2600,-41.00,20240315,1123,36.60,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1538,-10,5,-0.65,10376954,6848,146.76,1501,1560,1501,2010,1084,1548,1515.33,0.33,0,932,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,373,-1.71,0.36,12,0.03,-897.00,4223.00,2395,20241002,-35.78,1123,20240708,36.95,2085,-26.24,20250109,1501,2.47,20250314,2600,-40.85,20240315,1123,36.95,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,130629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1552,4,2,0.26,10373891,6846,146.72,1501,1560,1501,2010,1084,1548,1515.32,0.33,0,932,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,377,-1.73,0.37,12,0.03,-897.00,4223.00,2395,20241002,-35.20,1123,20240708,38.20,2085,-25.56,20250109,1501,3.40,20250314,2600,-40.31,20240315,1123,38.20,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,120631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1552,4,2,0.26,10373891,6846,146.72,1501,1560,1501,2010,1084,1548,1515.32,0.33,0,932,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,377,-1.73,0.37,12,0.03,-897.00,4223.00,2395,20241002,-35.20,1123,20240708,38.20,2085,-25.56,20250109,1501,3.40,20250314,2600,-40.31,20240315,1123,38.20,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,110629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,8,2,0.52,10370824,6844,146.68,1501,1560,1501,2010,1084,1548,1515.32,0.33,0,932,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,378,-1.73,0.37,12,0.03,-897.00,4223.00,2395,20241002,-35.03,1123,20240708,38.56,2085,-25.37,20250109,1501,3.66,20250314,2600,-40.15,20240315,1123,38.56,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,100630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,12,2,0.78,3027816,2017,43.23,1501,1560,1501,2010,1084,1548,1501.15,0.33,0,0,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,378,-1.74,0.37,12,0.01,-897.00,4223.00,2395,20241002,-34.86,1123,20240708,38.91,2085,-25.18,20250109,1501,3.93,20250314,2600,-40.00,20240315,1123,38.91,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N +20250314,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,-47,5,-3.04,3011178,2006,42.99,1501,1502,1501,2010,1084,1548,1501.09,0.33,0,0,1573,1560,1545,1532,1517,1567,1539,123,462,500,990,1,1,24260938,364,-1.67,0.36,12,0.01,-897.00,4223.00,2395,20241002,-37.33,1123,20240708,33.66,2085,-28.01,20250109,1501,0.00,20250314,2600,-42.27,20240315,1123,33.66,20240708,0.00,N,071850,500,122 억,,80155,N,N,0,N,00,N 20250313,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1548,-6,5,-0.39,7229903,4666,361.71,1538,1558,1530,2020,1088,1554,1549.49,0.33,0,252,1626,1589,1562,1525,1498,1576,1512,123,466,500,990,1,1,24260938,376,-1.73,0.37,12,0.02,-897.00,4223.00,2395,20241002,-35.37,1123,20240708,37.85,2085,-25.76,20250109,1504,2.93,20250217,2600,-40.46,20240315,1123,37.85,20240708,0.00,N,071850,500,122 억,,79203,N,N,0,N,00,N 20250313,150626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,2,2,0.13,480263,312,24.19,1538,1558,1532,2020,1088,1554,1539.30,0.33,0,-2,1626,1589,1562,1525,1498,1576,1512,123,466,500,990,1,1,24260938,378,-1.73,0.37,12,0.00,-897.00,4223.00,2395,20241002,-35.03,1123,20240708,38.56,2085,-25.37,20250109,1504,3.46,20250217,2600,-40.15,20240315,1123,38.56,20240708,0.00,N,071850,500,122 억,,79203,N,N,0,N,00,N 20250313,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,2,2,0.13,480263,312,24.19,1538,1558,1532,2020,1088,1554,1539.30,0.33,0,-2,1626,1589,1562,1525,1498,1576,1512,123,466,500,990,1,1,24260938,378,-1.73,0.37,12,0.00,-897.00,4223.00,2395,20241002,-35.03,1123,20240708,38.56,2085,-25.37,20250109,1504,3.46,20250217,2600,-40.15,20240315,1123,38.56,20240708,0.00,N,071850,500,122 억,,79203,N,N,0,N,00,N diff --git a/071950/price/prices-20250301.csv b/071950/price/prices-20250301.csv index 21d97730646e..59f429aca055 100644 --- a/071950/price/prices-20250301.csv +++ b/071950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10040,-10,5,-0.10,41743890,4169,43.76,10080,10080,9900,13060,7040,10050,10012.93,1.79,0,-245,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.13,-2224.00,3289.00,13705,20240814,-26.74,3644,20240624,175.52,10500,-4.38,20250312,7760,29.38,20250117,11280,-10.99,20241004,351,2760.40,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,150634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10040,-10,5,-0.10,40128080,4008,42.07,10080,10080,9900,13060,7040,10050,10012.00,1.79,0,-183,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.12,-2224.00,3289.00,13705,20240814,-26.74,3644,20240624,175.52,10500,-4.38,20250312,7760,29.38,20250117,11280,-10.99,20241004,351,2760.40,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,140629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10030,-20,5,-0.20,27585910,2758,28.95,10080,10080,9900,13060,7040,10050,10002.14,1.79,0,-171,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.08,-2224.00,3289.00,13705,20240814,-26.82,3644,20240624,175.25,10500,-4.48,20250312,7760,29.25,20250117,11280,-11.08,20241004,351,2757.55,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,130629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10030,-20,5,-0.20,24216610,2422,25.42,10080,10080,9900,13060,7040,10050,9998.60,1.79,0,-126,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.07,-2224.00,3289.00,13705,20240814,-26.82,3644,20240624,175.25,10500,-4.48,20250312,7760,29.25,20250117,11280,-11.08,20241004,351,2757.55,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,120632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10040,-10,5,-0.10,23875620,2388,25.07,10080,10080,9900,13060,7040,10050,9998.17,1.79,0,-93,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.07,-2224.00,3289.00,13705,20240814,-26.74,3644,20240624,175.52,10500,-4.38,20250312,7760,29.38,20250117,11280,-10.99,20241004,351,2760.40,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,110629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10030,-20,5,-0.20,21171540,2118,22.23,10080,10080,9900,13060,7040,10050,9996.01,1.79,0,-74,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,330,-4.51,3.05,12,0.06,-2224.00,3289.00,13705,20240814,-26.82,3644,20240624,175.25,10500,-4.48,20250312,7760,29.25,20250117,11280,-11.08,20241004,351,2757.55,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,100631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10000,-50,5,-0.50,19365120,1938,20.34,10080,10080,9900,13060,7040,10050,9992.32,1.79,0,-43,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,329,-4.50,3.04,12,0.06,-2224.00,3289.00,13705,20240814,-27.03,3644,20240624,174.42,10500,-4.76,20250312,7760,28.87,20250117,11280,-11.35,20241004,351,2749.00,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N +20250314,090633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10060,10,2,0.10,524120,52,0.55,10080,10080,10060,13060,7040,10050,10079.23,1.79,0,-15,10523,10286,9843,9606,9163,10065,9385,16,3010,500,6030,10,1,3290720,331,-4.52,3.06,12,0.00,-2224.00,3289.00,13705,20240814,-26.60,3644,20240624,176.07,10500,-4.19,20250312,7760,29.64,20250117,11280,-10.82,20241004,351,2766.10,20240624,0.00,N,071950,500,16 억,,58975,N,N,4,N,00,N 20250313,160625,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10050,-40,5,-0.40,93717660,9527,54.43,10080,10080,9400,13110,7070,10090,9837.06,1.79,0,-739,10930,10510,10080,9660,9230,10295,9445,16,3020,500,6050,10,1,3290720,331,-4.52,3.06,12,0.29,-2224.00,3289.00,13705,20240814,-26.67,3644,20240624,175.80,10500,-4.29,20250312,7760,29.51,20250117,11280,-10.90,20241004,351,2763.25,20240624,0.00,N,071950,500,16 억,,59014,N,N,4,N,00,N 20250313,150627,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9860,-230,5,-2.28,80186770,8173,46.70,10080,10080,9400,13110,7070,10090,9811.18,1.79,0,-494,10930,10510,10080,9660,9230,10295,9445,16,3020,500,6050,10,1,3290720,324,-4.43,3.00,12,0.25,-2224.00,3289.00,13705,20240814,-28.06,3644,20240624,170.58,10500,-6.10,20250312,7760,27.06,20250117,11280,-12.59,20241004,351,2709.12,20240624,0.00,N,071950,500,16 억,,59014,N,N,1,N,00,N 20250313,140626,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9840,-250,5,-2.48,73308480,7472,42.69,10080,10080,9400,13110,7070,10090,9811.09,1.79,0,-223,10930,10510,10080,9660,9230,10295,9445,16,3020,500,6050,10,1,3290720,324,-4.42,2.99,12,0.23,-2224.00,3289.00,13705,20240814,-28.20,3644,20240624,170.03,10500,-6.29,20250312,7760,26.80,20250117,11280,-12.77,20241004,351,2703.42,20240624,0.00,N,071950,500,16 억,,59014,N,N,1,N,00,N diff --git a/071970/price/prices-20250301.csv b/071970/price/prices-20250301.csv index ba86f9227c5f..a1b6fcf4168c 100644 --- a/071970/price/prices-20250301.csv +++ b/071970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160630,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28500,-550,5,-1.89,15267125875,533290,18.60,28800,29200,28300,37750,20350,29050,28628.21,9.81,0,-9043,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9668,25.72,3.61,12,1.57,1108.00,7893.00,30950,20250219,-7.92,9600,20240313,196.88,30950,-7.92,20250219,23300,22.32,20250106,30950,-7.92,20250219,10050,183.58,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,656,N,00,N +20250314,150634,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28450,-600,5,-2.07,13790888150,481611,16.80,28800,29200,28300,37750,20350,29050,28634.69,9.81,0,1483,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9651,25.68,3.60,12,1.42,1108.00,7893.00,30950,20250219,-8.08,9600,20240313,196.35,30950,-8.08,20250219,23300,22.10,20250106,30950,-8.08,20250219,10050,183.08,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,140630,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28550,-500,5,-1.72,11606640525,404891,14.12,28800,29200,28350,37750,20350,29050,28665.85,9.81,0,-436,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9685,25.77,3.62,12,1.19,1108.00,7893.00,30950,20250219,-7.75,9600,20240313,197.40,30950,-7.75,20250219,23300,22.53,20250106,30950,-7.75,20250219,10050,184.08,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,130629,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28550,-500,5,-1.72,10134753075,353184,12.32,28800,29200,28400,37750,20350,29050,28695.14,9.81,0,150,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9685,25.77,3.62,12,1.04,1108.00,7893.00,30950,20250219,-7.75,9600,20240313,197.40,30950,-7.75,20250219,23300,22.53,20250106,30950,-7.75,20250219,10050,184.08,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,120632,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28550,-500,5,-1.72,8860082800,308403,10.76,28800,29200,28400,37750,20350,29050,28728.65,9.81,0,-3617,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9685,25.77,3.62,12,0.91,1108.00,7893.00,30950,20250219,-7.75,9600,20240313,197.40,30950,-7.75,20250219,23300,22.53,20250106,30950,-7.75,20250219,10050,184.08,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,110629,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28650,-400,5,-1.38,7146782425,248307,8.66,28800,29200,28400,37750,20350,29050,28781.77,9.81,0,15490,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9719,25.86,3.63,12,0.73,1108.00,7893.00,30950,20250219,-7.43,9600,20240313,198.44,30950,-7.43,20250219,23300,22.96,20250106,30950,-7.43,20250219,10050,185.07,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,100631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28600,-450,5,-1.55,5431144325,188338,6.57,28800,29200,28400,37750,20350,29050,28836.94,9.81,0,18086,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9702,25.81,3.62,12,0.56,1108.00,7893.00,30950,20250219,-7.59,9600,20240313,197.92,30950,-7.59,20250219,23300,22.75,20250106,30950,-7.59,20250219,10050,184.58,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N +20250314,090633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28800,-250,5,-0.86,991098100,34660,1.21,28800,28800,28400,37750,20350,29050,28591.55,9.81,0,2168,31450,30250,29150,27950,26850,30850,28550,848,8700,2500,21490,50,1,33921495,9769,25.99,3.65,12,0.10,1108.00,7893.00,30950,20250219,-6.95,9600,20240313,200.00,30950,-6.95,20250219,23300,23.61,20250106,30950,-6.95,20250219,10050,186.57,20240314,2.89,N,071970,2500,848 억,,3328973,N,N,1521,N,00,N 20250313,160626,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29050,1350,2,4.87,83269546700,2854259,179.52,28550,30350,28050,36000,19400,27700,29173.83,10.17,0,-108050,30500,29100,28250,26850,26000,28675,26425,848,8300,2500,20490,50,1,33921495,9854,26.22,3.68,12,8.41,1108.00,7893.00,30950,20250219,-6.14,9600,20240313,202.60,30950,-6.14,20250219,23300,24.68,20250106,30950,-6.14,20250219,9600,202.60,20240313,2.65,N,071970,2500,848 억,,3450719,N,N,1521,N,00,N 20250313,150627,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28600,900,2,3.25,77979470675,2671534,168.03,28550,30350,28050,36000,19400,27700,29189.03,10.17,0,-121043,30500,29100,28250,26850,26000,28675,26425,848,8300,2500,20490,50,1,33921495,9702,25.81,3.62,12,7.88,1108.00,7893.00,30950,20250219,-7.59,9600,20240313,197.92,30950,-7.59,20250219,23300,22.75,20250106,30950,-7.59,20250219,9600,197.92,20240313,2.65,N,071970,2500,848 억,,3450719,N,N,786,N,00,N 20250313,140626,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28250,550,2,1.99,74439015125,2546586,160.17,28550,30350,28150,36000,19400,27700,29230.91,10.17,0,-140878,30500,29100,28250,26850,26000,28675,26425,848,8300,2500,20490,50,1,33921495,9583,25.50,3.58,12,7.51,1108.00,7893.00,30950,20250219,-8.72,9600,20240313,194.27,30950,-8.72,20250219,23300,21.24,20250106,30950,-8.72,20250219,9600,194.27,20240313,2.65,N,071970,2500,848 억,,3450719,N,N,786,N,00,N diff --git a/072020/price/prices-20250301.csv b/072020/price/prices-20250301.csv index 17f538f63181..387b0bbe1fa8 100644 --- a/072020/price/prices-20250301.csv +++ b/072020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,150,2,1.51,883362340,87203,670.33,10270,10340,10000,12940,6980,9960,10129.95,1.57,0,6610,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,976,16.77,0.98,12,0.90,603.00,10333.00,11630,20240523,-13.07,9000,20241209,12.33,10450,-3.25,20250107,9500,6.42,20250307,11630,-13.07,20240523,9000,12.33,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,140,2,1.41,819513100,80873,621.67,10270,10340,10000,12940,6980,9960,10133.33,1.57,0,4154,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,976,16.75,0.98,12,0.84,603.00,10333.00,11630,20240523,-13.16,9000,20241209,12.22,10450,-3.35,20250107,9500,6.32,20250307,11630,-13.16,20240523,9000,12.22,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,130,2,1.31,808745150,79806,613.47,10270,10340,10000,12940,6980,9960,10133.89,1.57,0,4481,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,975,16.73,0.98,12,0.83,603.00,10333.00,11630,20240523,-13.24,9000,20241209,12.11,10450,-3.44,20250107,9500,6.21,20250307,11630,-13.24,20240523,9000,12.11,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,140,2,1.41,763194550,75294,578.78,10270,10340,10000,12940,6980,9960,10136.19,1.57,0,2128,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,976,16.75,0.98,12,0.78,603.00,10333.00,11630,20240523,-13.16,9000,20241209,12.22,10450,-3.35,20250107,9500,6.32,20250307,11630,-13.16,20240523,9000,12.22,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,170,2,1.71,639347130,63013,484.38,10270,10340,10000,12940,6980,9960,10146.27,1.57,0,-1900,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,978,16.80,0.98,12,0.65,603.00,10333.00,11630,20240523,-12.90,9000,20241209,12.56,10450,-3.06,20250107,9500,6.63,20250307,11630,-12.90,20240523,9000,12.56,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,130,2,1.31,616593240,60764,467.09,10270,10340,10000,12940,6980,9960,10147.34,1.57,0,-2045,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,975,16.73,0.98,12,0.63,603.00,10333.00,11630,20240523,-13.24,9000,20241209,12.11,10450,-3.44,20250107,9500,6.21,20250307,11630,-13.24,20240523,9000,12.11,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,130,2,1.31,544694770,53638,412.31,10270,10340,10000,12940,6980,9960,10155.02,1.57,0,-4458,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,975,16.73,0.98,12,0.56,603.00,10333.00,11630,20240523,-13.24,9000,20241209,12.11,10450,-3.44,20250107,9500,6.21,20250307,11630,-13.24,20240523,9000,12.11,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N +20250314,090633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,220,2,2.21,383249600,37690,289.72,10270,10340,10010,12940,6980,9960,10168.47,1.57,0,-681,10146,10052,9936,9842,9726,9995,9785,50,2980,500,7370,10,1,9658687,983,16.88,0.99,12,0.39,603.00,10333.00,11630,20240523,-12.47,9000,20241209,13.11,10450,-2.58,20250107,9500,7.16,20250307,11630,-12.47,20240523,9000,13.11,20241209,3.10,N,072020,500,49 억,,151592,N,N,0,N,00,N 20250313,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,90,2,0.91,128634930,12962,85.23,9990,10030,9820,12830,6910,9870,9924.00,1.53,0,-2049,10110,9990,9915,9795,9720,9952,9757,50,2960,500,7300,10,1,9658687,962,16.52,0.96,12,0.13,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9500,4.84,20250307,11630,-14.36,20240523,9000,10.67,20241209,3.12,N,072020,500,49 억,,147944,N,N,0,N,00,N 20250313,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,0,3,0.00,123533980,12447,81.85,9990,10030,9820,12830,6910,9870,9924.80,1.53,0,-2014,10110,9990,9915,9795,9720,9952,9757,50,2960,500,7300,10,1,9658687,953,16.37,0.96,12,0.13,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9500,3.89,20250307,11630,-15.13,20240523,9000,9.67,20241209,3.12,N,072020,500,49 억,,147944,N,N,0,N,00,N 20250313,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,10,2,0.10,117877780,11873,78.07,9990,10030,9820,12830,6910,9870,9928.22,1.53,0,-1965,10110,9990,9915,9795,9720,9952,9757,50,2960,500,7300,10,1,9658687,954,16.38,0.96,12,0.12,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9500,4.00,20250307,11630,-15.05,20240523,9000,9.78,20241209,3.12,N,072020,500,49 억,,147944,N,N,0,N,00,N diff --git a/072130/price/prices-20250301.csv b/072130/price/prices-20250301.csv index 632e0216de22..081d90782d75 100644 --- a/072130/price/prices-20250301.csv +++ b/072130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160631,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5500,-270,5,-4.68,2000201375,364379,169.90,5770,5860,5230,7500,4040,5770,5489.34,1.56,0,5189,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,726,50.46,1.16,12,2.76,109.00,4722.00,7140,20241227,-22.97,2810,20240806,95.73,6140,-10.42,20250102,4370,25.86,20250205,7140,-22.97,20241227,2810,95.73,20240806,4.69,N,072130,500,65 억,,206033,N,N,4,N,00,N +20250314,150634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-300,5,-5.20,1677948635,305476,142.43,5770,5860,5230,7500,4040,5770,5492.90,1.56,0,30571,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,722,50.18,1.16,12,2.32,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,140630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5520,-250,5,-4.33,1602208715,291527,135.93,5770,5860,5230,7500,4040,5770,5495.92,1.56,0,39464,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,728,50.64,1.17,12,2.21,109.00,4722.00,7140,20241227,-22.69,2810,20240806,96.44,6140,-10.10,20250102,4370,26.32,20250205,7140,-22.69,20241227,2810,96.44,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,130630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-300,5,-5.20,1521172215,276757,129.04,5770,5860,5230,7500,4040,5770,5496.42,1.56,0,49514,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,722,50.18,1.16,12,2.10,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,120633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5540,-230,5,-3.99,1464357705,266425,124.23,5770,5860,5230,7500,4040,5770,5496.32,1.56,0,55432,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,731,50.83,1.17,12,2.02,109.00,4722.00,7140,20241227,-22.41,2810,20240806,97.15,6140,-9.77,20250102,4370,26.77,20250205,7140,-22.41,20241227,2810,97.15,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,110630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5570,-200,5,-3.47,1407041385,256084,119.40,5770,5860,5230,7500,4040,5770,5494.45,1.56,0,60646,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,735,51.10,1.18,12,1.94,109.00,4722.00,7140,20241227,-21.99,2810,20240806,98.22,6140,-9.28,20250102,4370,27.46,20250205,7140,-21.99,20241227,2810,98.22,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,100631,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,-360,5,-6.24,1234157065,224496,104.68,5770,5860,5230,7500,4040,5770,5497.46,1.56,0,66300,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,714,49.63,1.15,12,1.70,109.00,4722.00,7140,20241227,-24.23,2810,20240806,92.53,6140,-11.89,20250102,4370,23.80,20250205,7140,-24.23,20241227,2810,92.53,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N +20250314,090633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5840,70,2,1.21,4332300,748,0.35,5770,5860,5770,7500,4040,5770,5791.84,1.56,0,-68,6130,5950,5780,5600,5430,5865,5515,66,1730,500,4150,10,1,13195454,771,53.58,1.24,12,0.01,109.00,4722.00,7140,20241227,-18.21,2810,20240806,107.83,6140,-4.89,20250102,4370,33.64,20250205,7140,-18.21,20241227,2810,107.83,20240806,4.69,N,072130,500,65 억,,206033,N,N,39,N,00,N 20250313,160626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5770,-60,5,-1.03,1231703645,214459,70.02,5820,5960,5610,7570,4090,5830,5743.26,1.93,0,-49365,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,761,52.94,1.22,12,1.63,109.00,4722.00,7140,20241227,-19.19,2810,20240806,105.34,6140,-6.03,20250102,4370,32.04,20250205,7140,-19.19,20241227,2810,105.34,20240806,4.83,N,072130,500,65 억,,255153,N,N,39,N,00,N 20250313,150627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5730,-100,5,-1.72,1077767385,187683,61.28,5820,5960,5610,7570,4090,5830,5742.49,1.93,0,-42182,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,756,52.57,1.21,12,1.42,109.00,4722.00,7140,20241227,-19.75,2810,20240806,103.91,6140,-6.68,20250102,4370,31.12,20250205,7140,-19.75,20241227,2810,103.91,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N 20250313,140627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5790,-40,5,-0.69,787435835,136898,44.70,5820,5960,5610,7570,4090,5830,5751.99,1.93,0,-31938,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,764,53.12,1.23,12,1.04,109.00,4722.00,7140,20241227,-18.91,2810,20240806,106.05,6140,-5.70,20250102,4370,32.49,20250205,7140,-18.91,20241227,2810,106.05,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N diff --git a/072470/price/prices-20250301.csv b/072470/price/prices-20250301.csv index efe9860a01e4..618374cd57c2 100644 --- a/072470/price/prices-20250301.csv +++ b/072470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-5,5,-0.20,17919835,7340,109.26,2460,2465,2400,3195,1725,2460,2441.39,0.38,0,-748,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.04,410.00,6930.00,4970,20240401,-50.60,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,4970,-50.60,20240401,2085,17.75,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-5,5,-0.20,17659605,7234,107.68,2460,2465,2400,3195,1725,2460,2441.20,0.38,0,-748,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.04,410.00,6930.00,4970,20240401,-50.60,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,4970,-50.60,20240401,2085,17.75,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,140631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-15,5,-0.61,14182190,5816,86.57,2460,2465,2400,3195,1725,2460,2438.48,0.38,0,-327,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,462,5.96,0.35,12,0.03,410.00,6930.00,4970,20240401,-50.80,2085,20241210,17.27,2960,-17.40,20250205,2300,6.30,20250203,4970,-50.80,20240401,2085,17.27,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,130630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-15,5,-0.61,11570875,4751,70.72,2460,2465,2400,3195,1725,2460,2435.46,0.38,0,-250,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,462,5.96,0.35,12,0.03,410.00,6930.00,4970,20240401,-50.80,2085,20241210,17.27,2960,-17.40,20250205,2300,6.30,20250203,4970,-50.80,20240401,2085,17.27,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,120633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-10,5,-0.41,10828360,4447,66.20,2460,2465,2400,3195,1725,2460,2434.98,0.38,0,-249,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,463,5.98,0.35,12,0.02,410.00,6930.00,4970,20240401,-50.70,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,4970,-50.70,20240401,2085,17.51,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-15,5,-0.61,10659360,4378,65.17,2460,2465,2400,3195,1725,2460,2434.76,0.38,0,-239,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,462,5.96,0.35,12,0.02,410.00,6930.00,4970,20240401,-50.80,2085,20241210,17.27,2960,-17.40,20250205,2300,6.30,20250203,4970,-50.80,20240401,2085,17.27,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-20,5,-0.81,8376810,3446,51.30,2460,2465,2400,3195,1725,2460,2430.88,0.38,0,-139,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,461,5.95,0.35,12,0.02,410.00,6930.00,4970,20240401,-50.91,2085,20241210,17.03,2960,-17.57,20250205,2300,6.09,20250203,4970,-50.91,20240401,2085,17.03,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N +20250314,090634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,0,3,0.00,9840,4,0.06,2460,2460,2460,3195,1725,2460,2460.00,0.38,0,0,2496,2477,2461,2442,2426,2470,2435,94,735,500,1520,5,1,18887341,465,6.00,0.35,12,0.00,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.72,N,072470,500,94 억,,72268,N,N,0,N,00,N 20250313,160627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,16553210,6718,394.71,2480,2480,2445,3210,1730,2470,2464.01,0.35,0,-626,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,465,6.00,0.35,12,0.04,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N 20250313,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,16099025,6533,383.84,2480,2480,2445,3210,1730,2470,2464.26,0.35,0,-441,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,465,6.00,0.35,12,0.03,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N 20250313,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,0,3,0.00,11518280,4667,274.21,2480,2480,2450,3210,1730,2470,2468.03,0.35,0,-210,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.02,410.00,6930.00,4970,20240401,-50.30,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N diff --git a/072520/price/prices-20250301.csv b/072520/price/prices-20250301.csv index fc8ad1de7a57..6139ee7584cf 100644 --- a/072520/price/prices-20250301.csv +++ b/072520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,150635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,140631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,130630,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,120633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,110631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,100632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250314,090634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,414,-6.04,20240314,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250313,160627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,420,-7.38,20240313,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250313,150628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,420,-7.38,20240313,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250313,140627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,420,-7.38,20240313,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250301.csv b/072710/price/prices-20250301.csv index dcb797bb3c25..36969232d293 100644 --- a/072710/price/prices-20250301.csv +++ b/072710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,700,2,1.08,423840200,6523,166.66,65000,65700,64500,84200,45400,64800,64976.27,2.45,0,108,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3038,4.52,0.27,12,0.14,14478.00,242037.00,85400,20240617,-23.30,62100,20241209,5.48,66600,-1.65,20250307,62300,5.14,20250115,85400,-23.30,20240617,62100,5.48,20241209,0.17,N,072710,5000,231 억,,113624,N,N,1,N,00,N +20250314,150635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,700,2,1.08,348493600,5373,137.28,65000,65600,64500,84200,45400,64800,64860.15,2.45,0,107,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3038,4.52,0.27,12,0.12,14478.00,242037.00,85400,20240617,-23.30,62100,20241209,5.48,66600,-1.65,20250307,62300,5.14,20250115,85400,-23.30,20240617,62100,5.48,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,140631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,-100,5,-0.15,229312500,3545,90.57,65000,65400,64500,84200,45400,64800,64686.18,2.45,0,94,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3001,4.47,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,66600,-2.85,20250307,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,130631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,-100,5,-0.15,170540100,2635,67.32,65000,65400,64500,84200,45400,64800,64721.10,2.45,0,-97,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3001,4.47,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,66600,-2.85,20250307,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,120633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-200,5,-0.31,125922500,1945,49.69,65000,65400,64500,84200,45400,64800,64741.65,2.45,0,-138,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,2996,4.46,0.27,12,0.04,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,66600,-3.00,20250307,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,110631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,300,2,0.46,97216400,1501,38.35,65000,65400,64500,84200,45400,64800,64767.75,2.45,0,-169,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3019,4.50,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,66600,-2.25,20250307,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,100632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,-100,5,-0.15,47401800,731,18.68,65000,65400,64700,84200,45400,64800,64845.14,2.45,0,-134,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3001,4.47,0.27,12,0.02,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,66600,-2.85,20250307,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N +20250314,090634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,600,2,0.93,5926300,91,2.32,65000,65400,64700,84200,45400,64800,65124.18,2.45,0,-21,65866,65332,64866,64332,63866,65100,64100,232,19400,5000,49240,100,1,4637790,3033,4.52,0.27,12,0.00,14478.00,242037.00,85400,20240617,-23.42,62100,20241209,5.31,66600,-1.80,20250307,62300,4.98,20250115,85400,-23.42,20240617,62100,5.31,20241209,0.17,N,072710,5000,231 억,,113624,N,N,13,N,00,N 20250313,160627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-200,5,-0.31,252954500,3908,58.61,65400,65400,64400,84500,45500,65000,64727.35,2.34,0,-1435,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,3005,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,66600,-2.70,20250307,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.20,N,072710,5000,231 억,,108558,N,N,13,N,00,N 20250313,150628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-400,5,-0.62,188163900,2911,43.66,65400,65400,64400,84500,45500,65000,64638.92,2.34,0,-728,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2996,4.46,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,66600,-3.00,20250307,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N 20250313,140628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-500,5,-0.77,174977900,2707,40.60,65400,65400,64400,84500,45500,65000,64639.05,2.34,0,-650,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2991,4.46,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,66600,-3.15,20250307,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N diff --git a/072770/price/prices-20250301.csv b/072770/price/prices-20250301.csv index 7e4b82e9ca10..e1100f98af79 100644 --- a/072770/price/prices-20250301.csv +++ b/072770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1866,97,2,5.48,3745280963,2124079,37.95,1760,1895,1655,2295,1239,1769,1763.20,1.07,0,78404,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1311,-13.72,1.83,12,3.02,-136.00,1018.00,3235,20240401,-42.32,1065,20250122,75.21,1895,-1.53,20250314,1065,75.21,20250122,3235,-42.32,20240401,1065,75.21,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,96,2,5.43,3662765914,2079781,37.15,1760,1895,1655,2295,1239,1769,1761.13,1.07,0,82517,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1310,-13.71,1.83,12,2.96,-136.00,1018.00,3235,20240401,-42.35,1065,20250122,75.12,1895,-1.58,20250314,1065,75.12,20250122,3235,-42.35,20240401,1065,75.12,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,36,2,2.04,2895826405,1665882,29.76,1760,1826,1655,2295,1239,1769,1738.31,1.07,0,67378,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1268,-13.27,1.77,12,2.37,-136.00,1018.00,3235,20240401,-44.20,1065,20250122,69.48,1841,-1.96,20250313,1065,69.48,20250122,3235,-44.20,20240401,1065,69.48,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,130631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,35,2,1.98,2743027601,1581145,28.25,1760,1814,1655,2295,1239,1769,1734.84,1.07,0,37769,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1267,-13.26,1.77,12,2.25,-136.00,1018.00,3235,20240401,-44.23,1065,20250122,69.39,1841,-2.01,20250313,1065,69.39,20250122,3235,-44.23,20240401,1065,69.39,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-20,5,-1.13,2254354716,1306986,23.35,1760,1776,1655,2295,1239,1769,1724.85,1.07,0,-47424,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1228,-12.86,1.72,12,1.86,-136.00,1018.00,3235,20240401,-45.94,1065,20250122,64.23,1841,-5.00,20250313,1065,64.23,20250122,3235,-45.94,20240401,1065,64.23,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-78,5,-4.41,1851255851,1069773,19.11,1760,1776,1681,2295,1239,1769,1730.51,1.07,0,-42977,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1188,-12.43,1.66,12,1.52,-136.00,1018.00,3235,20240401,-47.73,1065,20250122,58.78,1841,-8.15,20250313,1065,58.78,20250122,3235,-47.73,20240401,1065,58.78,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1711,-58,5,-3.28,1531074464,881294,15.74,1760,1776,1685,2295,1239,1769,1737.30,1.07,0,-3729,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1202,-12.58,1.68,12,1.25,-136.00,1018.00,3235,20240401,-47.11,1065,20250122,60.66,1841,-7.06,20250313,1065,60.66,20250122,3235,-47.11,20240401,1065,60.66,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N +20250314,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,-41,5,-2.32,310078295,179339,3.20,1760,1760,1685,2295,1239,1769,1729.00,1.07,0,-34007,2068,1918,1691,1541,1314,1993,1616,351,526,500,1230,1,1,70238244,1214,-12.71,1.70,12,0.26,-136.00,1018.00,3235,20240401,-46.58,1065,20250122,62.25,1841,-6.14,20250313,1065,62.25,20250122,3235,-46.58,20240401,1065,62.25,20250122,3.68,N,072770,500,351 억,,748803,N,N,0,N,00,N 20250313,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,308,2,21.08,9713040509,5572573,370.30,1510,1841,1464,1899,1023,1461,1742.97,0.43,0,465191,1589,1525,1467,1403,1345,1496,1374,351,438,500,1020,1,1,70238244,1243,-13.01,1.74,12,7.93,-136.00,1018.00,3235,20240401,-45.32,1065,20250122,66.10,1841,-3.91,20250313,1065,66.10,20250122,3235,-45.32,20240401,1065,66.10,20250122,3.72,N,072770,500,351 억,,302206,N,N,0,N,00,N 20250313,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,324,2,22.18,9341441017,5362669,356.35,1510,1841,1464,1899,1023,1461,1741.94,0.43,0,492462,1589,1525,1467,1403,1345,1496,1374,351,438,500,1020,1,1,70238244,1254,-13.12,1.75,12,7.63,-136.00,1018.00,3235,20240401,-44.82,1065,20250122,67.61,1841,-3.04,20250313,1065,67.61,20250122,3235,-44.82,20240401,1065,67.61,20250122,3.72,N,072770,500,351 억,,302206,N,N,0,N,00,N 20250313,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,269,2,18.41,8854117951,5086500,338.00,1510,1841,1464,1899,1023,1461,1740.71,0.43,0,476065,1589,1525,1467,1403,1345,1496,1374,351,438,500,1020,1,1,70238244,1215,-12.72,1.70,12,7.24,-136.00,1018.00,3235,20240401,-46.52,1065,20250122,62.44,1841,-6.03,20250313,1065,62.44,20250122,3235,-46.52,20240401,1065,62.44,20250122,3.72,N,072770,500,351 억,,302206,N,N,0,N,00,N diff --git a/072870/price/prices-20250301.csv b/072870/price/prices-20250301.csv index db516ad886b1..bbe9e45d8f55 100644 --- a/072870/price/prices-20250301.csv +++ b/072870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-40,5,-0.38,114065250,10849,150.45,10570,10580,10480,13740,7400,10570,10513.89,24.90,0,358,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1255,5.79,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,150636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-50,5,-0.47,108389580,10310,142.98,10570,10580,10480,13740,7400,10570,10513.05,24.90,0,367,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1254,5.79,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,140632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-50,5,-0.47,72222895,6869,95.26,10570,10580,10500,13740,7400,10570,10514.32,24.90,0,446,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1254,5.79,0.38,12,0.06,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,130631,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10540,-30,5,-0.28,66431555,6318,87.62,10570,10580,10500,13740,7400,10570,10514.64,24.90,0,450,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1256,5.80,0.38,12,0.05,1818.00,27650.00,11760,20241226,-10.37,10340,20250103,1.93,11090,-4.96,20250124,10340,1.93,20250103,11760,-10.37,20241226,10340,1.93,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,120634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10540,-30,5,-0.28,63894275,6077,84.27,10570,10580,10500,13740,7400,10570,10514.11,24.90,0,498,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1256,5.80,0.38,12,0.05,1818.00,27650.00,11760,20241226,-10.37,10340,20250103,1.93,11090,-4.96,20250124,10340,1.93,20250103,11760,-10.37,20241226,10340,1.93,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,110631,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10500,-70,5,-0.66,39607385,3767,52.24,10570,10580,10500,13740,7400,10570,10514.29,24.90,0,-218,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1252,5.78,0.38,12,0.03,1818.00,27650.00,11760,20241226,-10.71,10340,20250103,1.55,11090,-5.32,20250124,10340,1.55,20250103,11760,-10.71,20241226,10340,1.55,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,100633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10500,-70,5,-0.66,25366360,2411,33.44,10570,10580,10500,13740,7400,10570,10521.07,24.90,0,401,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1252,5.78,0.38,12,0.02,1818.00,27650.00,11760,20241226,-10.71,10340,20250103,1.55,11090,-5.32,20250124,10340,1.55,20250103,11760,-10.71,20241226,10340,1.55,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N +20250314,090635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10550,-20,5,-0.19,1921420,182,2.52,10570,10570,10550,13740,7400,10570,10557.18,24.90,0,-21,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1258,5.80,0.38,12,0.00,1818.00,27650.00,11760,20241226,-10.29,10340,20250103,2.03,11090,-4.87,20250124,10340,2.03,20250103,11760,-10.29,20241226,10340,2.03,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N 20250313,160628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,80,2,0.76,75109540,7104,41.54,10510,10630,10490,13630,7350,10490,10572.88,24.83,0,-1109,10643,10566,10513,10436,10383,10540,10410,60,3140,500,7970,10,1,11920959,1260,5.81,0.38,12,0.06,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.20,N,072870,500,59 억,,2960423,N,N,0,N,00,N 20250313,150629,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,100,2,0.95,72709050,6877,40.22,10510,10630,10490,13630,7350,10490,10572.79,24.83,0,-1049,10643,10566,10513,10436,10383,10540,10410,60,3140,500,7970,10,1,11920959,1262,5.83,0.38,12,0.06,1818.00,27650.00,11760,20241226,-9.95,10340,20250103,2.42,11090,-4.51,20250124,10340,2.42,20250103,11760,-9.95,20241226,10340,2.42,20250103,0.20,N,072870,500,59 억,,2960423,N,N,0,N,00,N 20250313,140628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10620,130,2,1.24,67289690,6366,37.23,10510,10630,10490,13630,7350,10490,10570.17,24.83,0,-1127,10643,10566,10513,10436,10383,10540,10410,60,3140,500,7970,10,1,11920959,1266,5.84,0.38,12,0.05,1818.00,27650.00,11760,20241226,-9.69,10340,20250103,2.71,11090,-4.24,20250124,10340,2.71,20250103,11760,-9.69,20241226,10340,2.71,20250103,0.20,N,072870,500,59 억,,2960423,N,N,0,N,00,N diff --git a/072950/price/prices-20250301.csv b/072950/price/prices-20250301.csv index c3ce108b0836..2a831e479a85 100644 --- a/072950/price/prices-20250301.csv +++ b/072950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,15,2,0.34,73992300,16648,126.33,4440,4510,4305,5810,3130,4470,4444.29,2.07,0,598,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,361,8.97,0.51,12,0.21,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,15,2,0.34,58468175,13180,100.02,4440,4510,4305,5810,3130,4470,4436.13,2.07,0,740,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,361,8.97,0.51,12,0.16,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,25,2,0.56,50070050,11301,85.76,4440,4510,4305,5810,3130,4470,4430.59,2.07,0,392,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,362,8.99,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.06,3135,20241209,43.38,4755,-5.47,20250311,3420,31.43,20250103,6520,-31.06,20240403,3135,43.38,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,130631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-30,5,-0.67,41057705,9279,70.41,4440,4510,4305,5810,3130,4470,4424.80,2.07,0,136,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,358,8.88,0.50,12,0.12,500.00,8834.00,6520,20240403,-31.90,3135,20241209,41.63,4755,-6.62,20250311,3420,29.82,20250103,6520,-31.90,20240403,3135,41.63,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-5,5,-0.11,30840500,6981,52.97,4440,4510,4305,5810,3130,4470,4417.78,2.07,0,-410,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,360,8.93,0.51,12,0.09,500.00,8834.00,6520,20240403,-31.52,3135,20241209,42.42,4755,-6.10,20250311,3420,30.56,20250103,6520,-31.52,20240403,3135,42.42,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-20,5,-0.45,27543805,6242,47.37,4440,4510,4305,5810,3130,4470,4412.66,2.07,0,-583,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,358,8.90,0.50,12,0.08,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-20,5,-0.45,18033415,4092,31.05,4440,4510,4305,5810,3130,4470,4406.99,2.07,0,-640,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,358,8.90,0.50,12,0.05,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N +20250314,090635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,0,3,0.00,3114915,699,5.30,4440,4510,4440,5810,3130,4470,4456.24,2.07,0,-237,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,360,8.94,0.51,12,0.01,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N 20250313,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-30,5,-0.67,59142814,13178,30.72,4500,4545,4460,5850,3150,4500,4488.00,2.03,0,-5096,4660,4580,4495,4415,4330,4620,4455,40,1350,500,2790,5,1,8052610,360,8.94,0.51,12,0.16,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.58,N,072950,500,40 억,,163689,N,N,0,N,00,N 20250313,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-5,5,-0.11,51600689,11489,26.79,4500,4545,4460,5850,3150,4500,4491.31,2.03,0,-4431,4660,4580,4495,4415,4330,4620,4455,40,1350,500,2790,5,1,8052610,362,8.99,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.06,3135,20241209,43.38,4755,-5.47,20250311,3420,31.43,20250103,6520,-31.06,20240403,3135,43.38,20241209,1.58,N,072950,500,40 억,,163689,N,N,0,N,00,N 20250313,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,0,3,0.00,33144139,7375,17.19,4500,4545,4460,5850,3150,4500,4494.12,2.03,0,-3659,4660,4580,4495,4415,4330,4620,4455,40,1350,500,2790,5,1,8052610,362,9.00,0.51,12,0.09,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.58,N,072950,500,40 억,,163689,N,N,0,N,00,N diff --git a/072990/price/prices-20250301.csv b/072990/price/prices-20250301.csv index d23dd51a1346..3608f06f099b 100644 --- a/072990/price/prices-20250301.csv +++ b/072990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-10,5,-0.10,329565050,34265,204.13,9650,9700,9530,12540,6760,9650,9618.12,5.98,0,-5556,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,702,9.54,0.84,12,0.47,1011.00,11458.00,11407,20241016,-15.49,7630,20250102,26.34,10000,-3.60,20250310,7630,26.34,20250102,11520,-16.32,20241016,7630,26.34,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,-80,5,-0.83,323774410,33664,200.55,9650,9700,9530,12540,6760,9650,9617.82,5.98,0,-5448,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,697,9.47,0.84,12,0.46,1011.00,11458.00,11407,20241016,-16.10,7630,20250102,25.43,10000,-4.30,20250310,7630,25.43,20250102,11520,-16.93,20241016,7630,25.43,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,0,3,0.00,179129740,18630,110.99,9650,9700,9530,12540,6760,9650,9615.12,5.98,0,108,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,703,9.55,0.84,12,0.26,1011.00,11458.00,11407,20241016,-15.40,7630,20250102,26.47,10000,-3.50,20250310,7630,26.47,20250102,11520,-16.23,20241016,7630,26.47,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,130632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-10,5,-0.10,64139730,6688,39.84,9650,9700,9530,12540,6760,9650,9590.27,5.98,0,-1003,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,702,9.54,0.84,12,0.09,1011.00,11458.00,11407,20241016,-15.49,7630,20250102,26.34,10000,-3.60,20250310,7630,26.34,20250102,11520,-16.32,20241016,7630,26.34,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,10,2,0.10,27294750,2837,16.90,9650,9700,9540,12540,6760,9650,9620.99,5.98,0,-614,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,704,9.55,0.84,12,0.04,1011.00,11458.00,11407,20241016,-15.32,7630,20250102,26.61,10000,-3.40,20250310,7630,26.61,20250102,11520,-16.15,20241016,7630,26.61,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,110632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,40,2,0.41,6507640,675,4.02,9650,9700,9540,12540,6760,9650,9640.95,5.98,0,-197,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,706,9.58,0.85,12,0.01,1011.00,11458.00,11407,20241016,-15.05,7630,20250102,27.00,10000,-3.10,20250310,7630,27.00,20250102,11520,-15.89,20241016,7630,27.00,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,100633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,10,2,0.10,3923170,408,2.43,9650,9700,9540,12540,6760,9650,9615.61,5.98,0,-63,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,704,9.55,0.84,12,0.01,1011.00,11458.00,11407,20241016,-15.32,7630,20250102,26.61,10000,-3.40,20250310,7630,26.61,20250102,11520,-16.15,20241016,7630,26.61,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N +20250314,090636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,0,3,0.00,125450,13,0.08,9650,9650,9650,12540,6760,9650,9650.00,5.98,0,-5,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,703,9.55,0.84,12,0.00,1011.00,11458.00,11407,20241016,-15.40,7630,20250102,26.47,10000,-3.50,20250310,7630,26.47,20250102,11520,-16.23,20241016,7630,26.47,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N 20250313,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-100,5,-1.03,161773370,16786,50.25,9750,9760,9540,12670,6830,9750,9637.40,5.99,0,-5591,10050,9900,9710,9560,9370,9975,9635,36,2920,500,7020,10,1,7287341,703,9.55,0.84,12,0.23,1011.00,11458.00,11407,20241016,-15.40,7630,20250102,26.47,10000,-3.50,20250310,7630,26.47,20250102,11520,-16.23,20241016,7630,26.47,20250102,2.03,N,072990,500,36 억,,436232,N,N,0,N,00,N 20250313,150629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,-170,5,-1.74,145625270,15112,45.24,9750,9760,9540,12670,6830,9750,9636.40,5.99,0,-5269,10050,9900,9710,9560,9370,9975,9635,36,2920,500,7020,10,1,7287341,698,9.48,0.84,12,0.21,1011.00,11458.00,11407,20241016,-16.02,7630,20250102,25.56,10000,-4.20,20250310,7630,25.56,20250102,11520,-16.84,20241016,7630,25.56,20250102,2.03,N,072990,500,36 억,,436232,N,N,0,N,00,N 20250313,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-70,5,-0.72,103762660,10777,32.26,9750,9760,9540,12670,6830,9750,9628.16,5.99,0,-3755,10050,9900,9710,9560,9370,9975,9635,36,2920,500,7020,10,1,7287341,705,9.57,0.84,12,0.15,1011.00,11458.00,11407,20241016,-15.14,7630,20250102,26.87,10000,-3.20,20250310,7630,26.87,20250102,11520,-15.97,20241016,7630,26.87,20250102,2.03,N,072990,500,36 억,,436232,N,N,0,N,00,N diff --git a/073010/price/prices-20250301.csv b/073010/price/prices-20250301.csv index 714ae2d0ed1a..3f46edff96a1 100644 --- a/073010/price/prices-20250301.csv +++ b/073010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-35,5,-0.82,554147044,131181,101.37,4260,4300,4192,5530,2980,4255,4224.30,0.82,0,-12050,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1696,12.27,3.34,12,0.33,344.00,1263.00,5650,20240513,-25.31,3260,20240311,29.45,5030,-16.10,20250122,4095,3.05,20250310,5650,-25.31,20240513,3340,26.35,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4197,-58,5,-1.36,495872634,117348,90.68,4260,4300,4192,5530,2980,4255,4225.66,0.82,0,-8996,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1687,12.20,3.32,12,0.29,344.00,1263.00,5650,20240513,-25.72,3260,20240311,28.74,5030,-16.56,20250122,4095,2.49,20250310,5650,-25.72,20240513,3340,25.66,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4197,-58,5,-1.36,416268282,98388,76.03,4260,4300,4195,5530,2980,4255,4230.88,0.82,0,-4228,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1687,12.20,3.32,12,0.24,344.00,1263.00,5650,20240513,-25.72,3260,20240311,28.74,5030,-16.56,20250122,4095,2.49,20250310,5650,-25.72,20240513,3340,25.66,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,130632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-15,5,-0.35,278037678,65548,50.65,4260,4300,4220,5530,2980,4255,4241.74,0.82,0,-1977,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1704,12.33,3.36,12,0.16,344.00,1263.00,5650,20240513,-24.96,3260,20240311,30.06,5030,-15.71,20250122,4095,3.54,20250310,5650,-24.96,20240513,3340,26.95,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-15,5,-0.35,237628670,55994,43.27,4260,4300,4220,5530,2980,4255,4243.82,0.82,0,-1916,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1704,12.33,3.36,12,0.14,344.00,1263.00,5650,20240513,-24.96,3260,20240311,30.06,5030,-15.71,20250122,4095,3.54,20250310,5650,-24.96,20240513,3340,26.95,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-5,5,-0.12,149182225,35095,27.12,4260,4300,4220,5530,2980,4255,4250.81,0.82,0,-2147,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1708,12.35,3.37,12,0.09,344.00,1263.00,5650,20240513,-24.78,3260,20240311,30.37,5030,-15.51,20250122,4095,3.79,20250310,5650,-24.78,20240513,3340,27.25,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-15,5,-0.35,103498955,24324,18.80,4260,4300,4220,5530,2980,4255,4255.01,0.82,0,318,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1704,12.33,3.36,12,0.06,344.00,1263.00,5650,20240513,-24.96,3260,20240311,30.06,5030,-15.71,20250122,4095,3.54,20250310,5650,-24.96,20240513,3340,26.95,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N +20250314,090636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,5,2,0.12,25517780,5998,4.63,4260,4265,4240,5530,2980,4255,4254.38,0.82,0,-2867,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1712,12.38,3.37,12,0.01,344.00,1263.00,5650,20240513,-24.60,3260,20240311,30.67,5030,-15.31,20250122,4095,4.03,20250310,5650,-24.60,20240513,3340,27.54,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N 20250313,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-45,5,-1.05,558491704,129325,40.33,4310,4430,4245,5590,3010,4300,4318.72,0.78,0,-28522,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1710,12.37,3.37,12,0.32,344.00,1263.00,5650,20240513,-24.69,3260,20240311,30.52,5030,-15.41,20250122,4095,3.91,20250310,5650,-24.69,20240513,3340,27.40,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N 20250313,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-25,5,-0.58,538600219,124656,38.88,4310,4430,4245,5590,3010,4300,4320.69,0.78,0,-27666,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1718,12.43,3.38,12,0.31,344.00,1263.00,5650,20240513,-24.34,3260,20240311,31.13,5030,-15.01,20250122,4095,4.40,20250310,5650,-24.34,20240513,3340,27.99,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N 20250313,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-30,5,-0.70,455561149,105163,32.80,4310,4430,4270,5590,3010,4300,4331.95,0.78,0,-26208,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1716,12.41,3.38,12,0.26,344.00,1263.00,5650,20240513,-24.42,3260,20240311,30.98,5030,-15.11,20250122,4095,4.27,20250310,5650,-24.42,20240513,3340,27.84,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N diff --git a/073110/price/prices-20250301.csv b/073110/price/prices-20250301.csv index 9340706c834d..1682a02a55ae 100644 --- a/073110/price/prices-20250301.csv +++ b/073110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,30717920,5145,60.87,6030,6030,5950,7800,4200,6000,5970.44,1.00,0,-1158,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,534,-4.09,0.48,12,0.06,-1468.00,12466.00,9200,20240529,-34.78,5670,20240412,5.82,7700,-22.08,20250203,5950,0.84,20250314,9200,-34.78,20240529,5670,5.82,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-20,5,-0.33,28002900,4692,55.51,6030,6030,5950,7800,4200,6000,5968.22,1.00,0,-965,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,532,-4.07,0.48,12,0.05,-1468.00,12466.00,9200,20240529,-35.00,5670,20240412,5.47,7700,-22.34,20250203,5950,0.50,20250314,9200,-35.00,20240529,5670,5.47,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,25792660,4323,51.14,6030,6030,5950,7800,4200,6000,5966.38,1.00,0,-741,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,534,-4.09,0.48,12,0.05,-1468.00,12466.00,9200,20240529,-34.78,5670,20240412,5.82,7700,-22.08,20250203,5950,0.84,20250314,9200,-34.78,20240529,5670,5.82,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,25229900,4229,50.03,6030,6030,5950,7800,4200,6000,5965.93,1.00,0,-705,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,529,-4.05,0.48,12,0.05,-1468.00,12466.00,9200,20240529,-35.33,5670,20240412,4.94,7700,-22.73,20250203,5950,0.00,20250314,9200,-35.33,20240529,5670,4.94,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,7795840,1303,15.41,6030,6030,5960,7800,4200,6000,5982.99,1.00,0,-552,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,535,-4.09,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-34.67,5670,20240412,6.00,7700,-21.95,20250203,5960,0.84,20250314,9200,-34.67,20240529,5670,6.00,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-40,5,-0.67,6732590,1125,13.31,6030,6030,5960,7800,4200,6000,5984.52,1.00,0,-374,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,530,-4.06,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-35.22,5670,20240412,5.11,7700,-22.60,20250203,5960,0.00,20250314,9200,-35.22,20240529,5670,5.11,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-30,5,-0.50,3416560,570,6.74,6030,6030,5970,7800,4200,6000,5993.96,1.00,0,-143,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,531,-4.07,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-35.11,5670,20240412,5.29,7700,-22.47,20250203,5970,0.00,20250314,9200,-35.11,20240529,5670,5.29,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N +20250314,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,30,2,0.50,12060,2,0.02,6030,6030,6030,7800,4200,6000,6030.00,1.00,0,0,6140,6070,6020,5950,5900,6045,5925,45,1800,500,3840,10,1,8895755,536,-4.11,0.48,12,0.00,-1468.00,12466.00,9200,20240529,-34.46,5670,20240412,6.35,7700,-21.69,20250203,5970,1.01,20250313,9200,-34.46,20240529,5670,6.35,20240412,0.55,N,073110,500,45 억,,88777,N,N,0,N,00,N 20250313,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-50,5,-0.83,50702540,8453,107.76,6030,6090,5970,7860,4240,6050,5998.17,0.96,0,1505,6136,6092,6036,5992,5936,6115,6015,45,1810,500,3870,10,1,8895755,534,-4.09,0.48,12,0.10,-1468.00,12466.00,9200,20240529,-34.78,5670,20240412,5.82,7700,-22.08,20250203,5970,0.50,20250313,9200,-34.78,20240529,5670,5.82,20240412,0.55,N,073110,500,45 억,,85195,N,N,0,N,00,N 20250313,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-70,5,-1.16,50013300,8338,106.30,6030,6090,5970,7860,4240,6050,5998.24,0.96,0,1506,6136,6092,6036,5992,5936,6115,6015,45,1810,500,3870,10,1,8895755,532,-4.07,0.48,12,0.09,-1468.00,12466.00,9200,20240529,-35.00,5670,20240412,5.47,7700,-22.34,20250203,5970,0.17,20250313,9200,-35.00,20240529,5670,5.47,20240412,0.55,N,073110,500,45 억,,85195,N,N,0,N,00,N 20250313,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-60,5,-0.99,38176410,6359,81.07,6030,6090,5980,7860,4240,6050,6003.52,0.96,0,2649,6136,6092,6036,5992,5936,6115,6015,45,1810,500,3870,10,1,8895755,533,-4.08,0.48,12,0.07,-1468.00,12466.00,9200,20240529,-34.89,5670,20240412,5.64,7700,-22.21,20250203,5980,0.17,20250313,9200,-34.89,20240529,5670,5.64,20240412,0.55,N,073110,500,45 억,,85195,N,N,0,N,00,N diff --git a/073190/price/prices-20250301.csv b/073190/price/prices-20250301.csv index 5ca100e920cd..73fe8da013dc 100644 --- a/073190/price/prices-20250301.csv +++ b/073190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-1140,4,-30.00,4519328784,1655600,508.93,3770,3770,2660,4940,2660,3800,2729.75,0.92,0,-31502,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,318,-8.44,1.59,12,13.83,-315.00,1669.00,4105,20250224,-35.20,1855,20241209,43.40,4105,-35.20,20250224,1873,42.02,20250110,4105,-35.20,20250224,1855,43.40,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,150637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-1140,4,-30.00,4466046324,1635569,502.77,3770,3770,2660,4940,2660,3800,2730.58,0.92,0,-31502,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,318,-8.44,1.59,12,13.67,-315.00,1669.00,4105,20250224,-35.20,1855,20241209,43.40,4105,-35.20,20250224,1873,42.02,20250110,4105,-35.20,20250224,1855,43.40,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,140633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-1140,4,-30.00,2761002007,994884,305.82,3770,3770,2660,4940,2660,3800,2775.20,0.92,0,-16104,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,318,-8.44,1.59,12,8.31,-315.00,1669.00,4105,20250224,-35.20,1855,20241209,43.40,4105,-35.20,20250224,1873,42.02,20250110,4105,-35.20,20250224,1855,43.40,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,130632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-1140,4,-30.00,2525472307,906339,278.61,3770,3770,2660,4940,2660,3800,2786.45,0.92,0,-16104,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,318,-8.44,1.59,12,7.57,-315.00,1669.00,4105,20250224,-35.20,1855,20241209,43.40,4105,-35.20,20250224,1873,42.02,20250110,4105,-35.20,20250224,1855,43.40,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,120635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3545,-255,5,-6.71,233628957,65280,20.07,3770,3770,3485,4940,2660,3800,3578.87,0.92,0,-20859,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,424,-11.25,2.12,12,0.55,-315.00,1669.00,4105,20250224,-13.64,1855,20241209,91.11,4105,-13.64,20250224,1873,89.27,20250110,4105,-13.64,20250224,1855,91.11,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,110633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3585,-215,5,-5.66,195754832,54588,16.78,3770,3770,3485,4940,2660,3800,3586.04,0.92,0,-21844,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,429,-11.38,2.15,12,0.46,-315.00,1669.00,4105,20250224,-12.67,1855,20241209,93.26,4105,-12.67,20250224,1873,91.40,20250110,4105,-12.67,20250224,1855,93.26,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,100634,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3575,-225,5,-5.92,135113197,37502,11.53,3770,3770,3550,4940,2660,3800,3602.83,0.92,0,-16576,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,428,-11.35,2.14,12,0.31,-315.00,1669.00,4105,20250224,-12.91,1855,20241209,92.72,4105,-12.91,20250224,1873,90.87,20250110,4105,-12.91,20250224,1855,92.72,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N +20250314,090636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,-50,5,-1.32,512235,138,0.04,3770,3770,3675,4940,2660,3800,3711.85,0.92,0,69,4040,3920,3780,3660,3520,3980,3720,60,1140,500,2660,5,1,11968040,449,-11.90,2.25,12,0.00,-315.00,1669.00,4105,20250224,-8.65,1855,20241209,102.16,4105,-8.65,20250224,1873,100.21,20250110,4105,-8.65,20250224,1855,102.16,20241209,0.05,N,073190,500,59 억,,110567,N,N,0,N,00,N 20250313,160629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3800,105,2,2.84,1224834773,321649,449.27,3695,3900,3640,4800,2590,3695,3807.99,0.69,0,30850,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,455,-12.06,2.28,12,2.69,-315.00,1669.00,4105,20250224,-7.43,1855,20241209,104.85,4105,-7.43,20250224,1873,102.88,20250110,4105,-7.43,20250224,1855,104.85,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N 20250313,150630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3870,175,2,4.74,1111720614,291935,407.76,3695,3900,3640,4800,2590,3695,3808.11,0.69,0,28139,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,463,-12.29,2.32,12,2.44,-315.00,1669.00,4105,20250224,-5.72,1855,20241209,108.63,4105,-5.72,20250224,1873,106.62,20250110,4105,-5.72,20250224,1855,108.63,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N 20250313,140630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3815,120,2,3.25,864506159,227905,318.33,3695,3860,3640,4800,2590,3695,3793.27,0.69,0,24677,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,457,-12.11,2.29,12,1.90,-315.00,1669.00,4105,20250224,-7.06,1855,20241209,105.66,4105,-7.06,20250224,1873,103.68,20250110,4105,-7.06,20250224,1855,105.66,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N diff --git a/073240/price/prices-20250301.csv b/073240/price/prices-20250301.csv index f2ce48daaa90..43633cd1edfc 100644 --- a/073240/price/prices-20250301.csv +++ b/073240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,-75,5,-1.52,1432483828,294447,93.50,4950,4960,4840,6430,3465,4950,4864.99,8.30,0,-125220,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,14004,8.88,1.11,12,0.10,549.00,4401.00,8360,20240507,-41.69,4070,20241023,19.78,5390,-9.55,20250131,4610,5.75,20250110,8360,-41.69,20240507,4070,19.78,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,6993,N,00,N +20250314,150638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,-80,5,-1.62,1224741873,251837,79.97,4950,4960,4840,6430,3465,4950,4863.23,8.30,0,-110141,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13990,8.87,1.11,12,0.09,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,5390,-9.65,20250131,4610,5.64,20250110,8360,-41.75,20240507,4070,19.66,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,140633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4845,-105,5,-2.12,992129233,203976,64.77,4950,4960,4840,6430,3465,4950,4863.95,8.30,0,-101274,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13918,8.83,1.10,12,0.07,549.00,4401.00,8360,20240507,-42.05,4070,20241023,19.04,5390,-10.11,20250131,4610,5.10,20250110,8360,-42.05,20240507,4070,19.04,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,130633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4860,-90,5,-1.82,767384831,157660,50.06,4950,4960,4840,6430,3465,4950,4867.34,8.30,0,-84518,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13961,8.85,1.10,12,0.05,549.00,4401.00,8360,20240507,-41.87,4070,20241023,19.41,5390,-9.83,20250131,4610,5.42,20250110,8360,-41.87,20240507,4070,19.41,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,120636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,-80,5,-1.62,653887112,134315,42.65,4950,4960,4840,6430,3465,4950,4868.31,8.30,0,-79920,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13990,8.87,1.11,12,0.05,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,5390,-9.65,20250131,4610,5.64,20250110,8360,-41.75,20240507,4070,19.66,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,110633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4865,-85,5,-1.72,569168002,116892,37.12,4950,4960,4840,6430,3465,4950,4869.18,8.30,0,-80812,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13975,8.86,1.11,12,0.04,549.00,4401.00,8360,20240507,-41.81,4070,20241023,19.53,5390,-9.74,20250131,4610,5.53,20250110,8360,-41.81,20240507,4070,19.53,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,100634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,-75,5,-1.52,212916505,43575,13.84,4950,4960,4865,6430,3465,4950,4886.21,8.30,0,-25686,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,14004,8.88,1.11,12,0.02,549.00,4401.00,8360,20240507,-41.69,4070,20241023,19.78,5390,-9.55,20250131,4610,5.75,20250110,8360,-41.69,20240507,4070,19.78,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N +20250314,090637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,-60,5,-1.21,38709330,7908,2.51,4950,4960,4865,6430,3465,4950,4894.96,8.30,0,-1703,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,14047,8.91,1.11,12,0.00,549.00,4401.00,8360,20240507,-41.51,4070,20241023,20.15,5390,-9.28,20250131,4610,6.07,20250110,8360,-41.51,20240507,4070,20.15,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N 20250313,160629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4950,60,2,1.23,1539251028,312366,204.60,4855,4970,4855,6350,3425,4890,4927.71,8.30,0,19918,4993,4941,4898,4846,4803,4967,4872,14363,1460,5000,3610,5,1,287260287,14219,9.02,1.12,12,0.11,549.00,4401.00,8360,20240507,-40.79,4070,20241023,21.62,5390,-8.16,20250131,4610,7.38,20250110,8360,-40.79,20240507,4070,21.62,20241023,0.19,N,073240,5000,14363 억,,23835086,N,N,24951,N,00,N 20250313,150630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,30,2,0.61,908794648,184864,121.09,4855,4970,4855,6350,3425,4890,4916.02,8.30,0,24069,4993,4941,4898,4846,4803,4967,4872,14363,1460,5000,3610,5,1,287260287,14133,8.96,1.12,12,0.06,549.00,4401.00,8360,20240507,-41.15,4070,20241023,20.88,5390,-8.72,20250131,4610,6.72,20250110,8360,-41.15,20240507,4070,20.88,20241023,0.19,N,073240,5000,14363 억,,23835086,N,N,4491,N,00,N 20250313,140630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,30,2,0.61,708575203,144155,94.42,4855,4970,4855,6350,3425,4890,4915.37,8.30,0,7473,4993,4941,4898,4846,4803,4967,4872,14363,1460,5000,3610,5,1,287260287,14133,8.96,1.12,12,0.05,549.00,4401.00,8360,20240507,-41.15,4070,20241023,20.88,5390,-8.72,20250131,4610,6.72,20250110,8360,-41.15,20240507,4070,20.88,20241023,0.19,N,073240,5000,14363 억,,23835086,N,N,4491,N,00,N diff --git a/073490/price/prices-20250301.csv b/073490/price/prices-20250301.csv index db1a56e314f1..f180aa04af01 100644 --- a/073490/price/prices-20250301.csv +++ b/073490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,290,2,1.46,363037315,18060,128.34,19910,20450,19840,25850,13940,19910,20101.57,3.19,0,1967,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1536,14.13,0.93,12,0.24,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,150638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,390,2,1.96,333916065,16617,118.09,19910,20450,19840,25850,13940,19910,20094.85,3.19,0,1869,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1544,14.20,0.93,12,0.22,1430.00,21824.00,30350,20240328,-33.11,15250,20240906,33.11,23900,-15.06,20250207,19350,4.91,20250311,30350,-33.11,20240328,15250,33.11,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,140634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,390,2,1.96,284992415,14209,100.97,19910,20350,19840,25850,13940,19910,20057.18,3.19,0,1630,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1544,14.20,0.93,12,0.19,1430.00,21824.00,30350,20240328,-33.11,15250,20240906,33.11,23900,-15.06,20250207,19350,4.91,20250311,30350,-33.11,20240328,15250,33.11,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,130633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,290,2,1.46,237303265,11856,84.25,19910,20250,19840,25850,13940,19910,20015.46,3.19,0,1211,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1536,14.13,0.93,12,0.16,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,120636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,290,2,1.46,227269665,11359,80.72,19910,20250,19840,25850,13940,19910,20007.89,3.19,0,1157,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1536,14.13,0.93,12,0.15,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,110633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20025,115,2,0.58,157425990,7887,56.05,19910,20100,19840,25850,13940,19910,19960.19,3.19,0,-482,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1523,14.00,0.92,12,0.10,1430.00,21824.00,30350,20240328,-34.02,15250,20240906,31.31,23900,-16.21,20250207,19350,3.49,20250311,30350,-34.02,20240328,15250,31.31,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,100635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,190,2,0.95,45968690,2299,16.34,19910,20100,19840,25850,13940,19910,19995.08,3.19,0,676,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1528,14.06,0.92,12,0.03,1430.00,21824.00,30350,20240328,-33.77,15250,20240906,31.80,23900,-15.90,20250207,19350,3.88,20250311,30350,-33.77,20240328,15250,31.80,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N +20250314,090637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19910,0,3,0.00,9366230,471,3.35,19910,19920,19840,25850,13940,19910,19885.84,3.19,0,-133,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,10,1,7603846,1514,13.92,0.91,12,0.01,1430.00,21824.00,30350,20240328,-34.40,15250,20240906,30.56,23900,-16.69,20250207,19350,2.89,20250311,30350,-34.40,20240328,15250,30.56,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N 20250313,160630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19910,-140,5,-0.70,281312900,14066,87.52,20250,20250,19870,26050,14050,20050,20000.33,3.09,0,-432,20650,20350,20050,19750,19450,20500,19900,38,6000,500,14830,10,1,7603846,1514,13.92,0.91,12,0.18,1430.00,21824.00,30350,20240328,-34.40,15250,20240906,30.56,23900,-16.69,20250207,19350,2.89,20250311,30350,-34.40,20240328,15250,30.56,20240906,1.95,N,073490,500,38 억,,235182,N,N,2,N,00,N 20250313,150631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19890,-160,5,-0.80,267005640,13347,83.05,20250,20250,19870,26050,14050,20050,20004.92,3.09,0,-222,20650,20350,20050,19750,19450,20500,19900,38,6000,500,14830,10,1,7603846,1512,13.91,0.91,12,0.18,1430.00,21824.00,30350,20240328,-34.46,15250,20240906,30.43,23900,-16.78,20250207,19350,2.79,20250311,30350,-34.46,20240328,15250,30.43,20240906,1.95,N,073490,500,38 억,,235182,N,N,20,N,00,N 20250313,140630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19990,-60,5,-0.30,238721250,11926,74.21,20250,20250,19890,26050,14050,20050,20016.87,3.09,0,290,20650,20350,20050,19750,19450,20500,19900,38,6000,500,14830,10,1,7603846,1520,13.98,0.92,12,0.16,1430.00,21824.00,30350,20240328,-34.14,15250,20240906,31.08,23900,-16.36,20250207,19350,3.31,20250311,30350,-34.14,20240328,15250,31.08,20240906,1.95,N,073490,500,38 억,,235182,N,N,20,N,00,N diff --git a/073540/price/prices-20250301.csv b/073540/price/prices-20250301.csv index a4b41d5ce923..08828b2948ce 100644 --- a/073540/price/prices-20250301.csv +++ b/073540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1481,-1,5,-0.07,24630170,16744,266.88,1482,1498,1462,1926,1038,1482,1470.98,1.86,0,261,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,169,8.46,0.29,12,0.15,175.00,5098.00,2395,20240305,-38.16,1021,20240805,45.05,1552,-4.57,20250214,1326,11.69,20250102,2285,-35.19,20240315,1021,45.05,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,3,2,0.20,23631572,16070,256.14,1482,1498,1462,1926,1038,1482,1470.54,1.86,0,770,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,169,8.49,0.29,12,0.14,175.00,5098.00,2395,20240305,-38.00,1021,20240805,45.45,1552,-4.32,20250214,1326,11.99,20250102,2285,-35.01,20240315,1021,45.45,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,-11,5,-0.74,20681353,14079,224.40,1482,1482,1462,1926,1038,1482,1468.95,1.86,0,812,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,168,8.41,0.29,12,0.12,175.00,5098.00,2395,20240305,-38.58,1021,20240805,44.07,1552,-5.22,20250214,1326,10.94,20250102,2285,-35.62,20240315,1021,44.07,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-19,5,-1.28,18951575,12900,205.61,1482,1482,1463,1926,1038,1482,1469.11,1.86,0,943,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,167,8.36,0.29,12,0.11,175.00,5098.00,2395,20240305,-38.91,1021,20240805,43.29,1552,-5.73,20250214,1326,10.33,20250102,2285,-35.97,20240315,1021,43.29,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,-16,5,-1.08,11471288,7790,124.16,1482,1482,1463,1926,1038,1482,1472.57,1.86,0,361,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,167,8.38,0.29,12,0.07,175.00,5098.00,2395,20240305,-38.79,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2285,-35.84,20240315,1021,43.58,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,-11,5,-0.74,11167796,7583,120.86,1482,1482,1463,1926,1038,1482,1472.74,1.86,0,367,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,168,8.41,0.29,12,0.07,175.00,5098.00,2395,20240305,-38.58,1021,20240805,44.07,1552,-5.22,20250214,1326,10.94,20250102,2285,-35.62,20240315,1021,44.07,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-12,5,-0.81,11083986,7526,119.96,1482,1482,1463,1926,1038,1482,1472.76,1.86,0,382,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,168,8.40,0.29,12,0.07,175.00,5098.00,2395,20240305,-38.62,1021,20240805,43.98,1552,-5.28,20250214,1326,10.86,20250102,2285,-35.67,20240315,1021,43.98,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N +20250314,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1476,-6,5,-0.40,8010486,5427,86.50,1482,1482,1475,1926,1038,1482,1476.04,1.86,0,-54,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,168,8.43,0.29,12,0.05,175.00,5098.00,2395,20240305,-38.37,1021,20240805,44.56,1552,-4.90,20250214,1326,11.31,20250102,2285,-35.40,20240315,1021,44.56,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N 20250313,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1482,17,2,1.16,9329715,6274,53.44,1479,1498,1477,1904,1026,1465,1487.04,1.83,0,-537,1493,1478,1465,1450,1437,1486,1458,57,439,500,990,1,1,11400000,169,8.47,0.29,12,0.06,175.00,5098.00,2415,20240229,-38.63,1021,20240805,45.15,1552,-4.51,20250214,1326,11.76,20250102,2285,-35.14,20240315,1021,45.15,20240805,0.00,N,073540,500,57 억,,209166,N,N,0,N,00,N 20250313,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,20,2,1.37,7896540,5308,45.21,1479,1498,1477,1904,1026,1465,1487.67,1.83,0,-441,1493,1478,1465,1450,1437,1486,1458,57,439,500,990,1,1,11400000,169,8.49,0.29,12,0.05,175.00,5098.00,2415,20240229,-38.51,1021,20240805,45.45,1552,-4.32,20250214,1326,11.99,20250102,2285,-35.01,20240315,1021,45.45,20240805,0.00,N,073540,500,57 억,,209166,N,N,0,N,00,N 20250313,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,28,2,1.91,7562415,5083,43.29,1479,1498,1477,1904,1026,1465,1487.79,1.83,0,-535,1493,1478,1465,1450,1437,1486,1458,57,439,500,990,1,1,11400000,170,8.53,0.29,12,0.04,175.00,5098.00,2415,20240229,-38.18,1021,20240805,46.23,1552,-3.80,20250214,1326,12.59,20250102,2285,-34.66,20240315,1021,46.23,20240805,0.00,N,073540,500,57 억,,209166,N,N,0,N,00,N diff --git a/073560/price/prices-20250301.csv b/073560/price/prices-20250301.csv index 452151c86b7e..541b3bd62b1d 100644 --- a/073560/price/prices-20250301.csv +++ b/073560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,5,2,0.38,161152366,122103,363.98,1318,1326,1315,1713,923,1318,1319.71,1.35,0,3512,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,916,60.14,0.36,12,0.18,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,150638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,3,2,0.23,136327164,103335,308.03,1318,1326,1315,1713,923,1318,1319.27,1.35,0,3465,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,915,60.05,0.36,12,0.15,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,140634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1319,1,2,0.08,102592767,77775,231.84,1318,1326,1315,1713,923,1318,1319.10,1.35,0,3092,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,913,59.95,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1345,-1.93,20250221,1244,6.03,20250102,1685,-21.72,20240618,1137,16.01,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,130634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,2,2,0.15,77484149,58686,174.94,1318,1326,1317,1713,923,1318,1320.32,1.35,0,1830,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,914,60.00,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,120637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,2,2,0.15,77045607,58354,173.95,1318,1326,1317,1713,923,1318,1320.31,1.35,0,1822,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,914,60.00,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,110634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,5,2,0.38,36596804,27686,82.53,1318,1326,1317,1713,923,1318,1321.85,1.35,0,48,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,916,60.14,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,100635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,3,2,0.23,25976372,19656,58.59,1318,1325,1317,1713,923,1318,1321.55,1.35,0,-171,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,915,60.05,0.36,12,0.03,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N +20250314,090638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1317,-1,5,-0.08,1642136,1246,3.71,1318,1319,1317,1713,923,1318,1317.93,1.35,0,-679,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,912,59.86,0.36,12,0.00,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1345,-2.08,20250221,1244,5.87,20250102,1685,-21.84,20240618,1137,15.83,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N 20250313,160630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,0,3,0.00,43779892,33231,54.13,1311,1325,1311,1713,923,1318,1317.44,1.30,0,-327,1331,1324,1315,1308,1299,1328,1312,346,395,500,940,1,1,69237643,913,59.91,0.36,12,0.05,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.24,N,073560,500,346 억,,898107,N,N,0,N,00,N 20250313,150631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,0,3,0.00,43378995,32927,53.64,1311,1325,1311,1713,923,1318,1317.43,1.30,0,-327,1331,1324,1315,1308,1299,1328,1312,346,395,500,940,1,1,69237643,913,59.91,0.36,12,0.05,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.24,N,073560,500,346 억,,898107,N,N,0,N,00,N 20250313,140631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1317,-1,5,-0.08,37842200,28723,46.79,1311,1325,1311,1713,923,1318,1317.49,1.30,0,-327,1331,1324,1315,1308,1299,1328,1312,346,395,500,940,1,1,69237643,912,59.86,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1345,-2.08,20250221,1244,5.87,20250102,1685,-21.84,20240618,1137,15.83,20240805,2.24,N,073560,500,346 억,,898107,N,N,0,N,00,N diff --git a/073570/price/prices-20250301.csv b/073570/price/prices-20250301.csv index 1d1dd8a5647e..1f1c67ff569f 100644 --- a/073570/price/prices-20250301.csv +++ b/073570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,828,-157,5,-15.94,1058826876,1181869,269.65,975,996,812,1280,690,985,896.29,6.35,0,-113408,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,300,-0.13,0.20,12,3.27,-6334.00,4066.00,8400,20240329,-90.14,754,20250217,9.81,1660,-50.12,20250103,754,9.81,20250217,8400,-90.14,20240329,754,9.81,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,872,-113,5,-11.47,839627477,920390,209.99,975,996,869,1280,690,985,912.25,6.35,0,-146994,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,316,-0.14,0.21,12,2.54,-6334.00,4066.00,8400,20240329,-89.62,754,20250217,15.65,1660,-47.47,20250103,754,15.65,20250217,8400,-89.62,20240329,754,15.65,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,140635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,912,-73,5,-7.41,691504646,753498,171.91,975,996,877,1280,690,985,917.73,6.35,0,-117428,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,330,-0.14,0.22,12,2.08,-6334.00,4066.00,8400,20240329,-89.14,754,20250217,20.95,1660,-45.06,20250103,754,20.95,20250217,8400,-89.14,20240329,754,20.95,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,130634,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,894,-91,5,-9.24,625738124,680916,155.35,975,996,877,1280,690,985,918.97,6.35,0,-121275,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,324,-0.14,0.22,12,1.88,-6334.00,4066.00,8400,20240329,-89.36,754,20250217,18.57,1660,-46.14,20250103,754,18.57,20250217,8400,-89.36,20240329,754,18.57,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,120637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,888,-97,5,-9.85,559103833,606022,138.26,975,996,877,1280,690,985,922.58,6.35,0,-110070,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,321,-0.14,0.22,12,1.67,-6334.00,4066.00,8400,20240329,-89.43,754,20250217,17.77,1660,-46.51,20250103,754,17.77,20250217,8400,-89.43,20240329,754,17.77,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,110634,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,907,-78,5,-7.92,375870570,399665,91.18,975,996,907,1280,690,985,940.46,6.35,0,-71541,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,328,-0.14,0.22,12,1.10,-6334.00,4066.00,8400,20240329,-89.20,754,20250217,20.29,1660,-45.36,20250103,754,20.29,20250217,8400,-89.20,20240329,754,20.29,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,100635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,938,-47,5,-4.77,197583592,205834,46.96,975,996,933,1280,690,985,959.92,6.35,0,-30361,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,339,-0.15,0.23,12,0.57,-6334.00,4066.00,8400,20240329,-88.83,754,20250217,24.40,1660,-43.49,20250103,754,24.40,20250217,8400,-88.83,20240329,754,24.40,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N +20250314,090638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,980,-5,5,-0.51,14596548,14943,3.41,975,982,969,1280,690,985,976.82,6.35,0,5063,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,355,-0.15,0.24,12,0.04,-6334.00,4066.00,8400,20240329,-88.33,754,20250217,29.97,1660,-40.96,20250103,754,29.97,20250217,8400,-88.33,20240329,754,29.97,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N 20250313,160630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,985,-17,5,-1.70,427269142,433470,81.81,1002,1019,962,1302,702,1002,985.69,6.49,0,-46362,1077,1039,994,956,911,1058,975,181,300,500,700,1,1,36189497,356,-0.16,0.24,12,1.20,-6334.00,4066.00,8400,20240329,-88.27,754,20250217,30.64,1660,-40.66,20250103,754,30.64,20250217,8400,-88.27,20240329,754,30.64,20250217,0.06,N,073570,500,180 억,,2349738,N,N,0,N,00,N 20250313,150632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,-18,5,-1.80,407216871,413079,77.96,1002,1019,962,1302,702,1002,985.81,6.49,0,-39661,1077,1039,994,956,911,1058,975,181,300,500,700,1,1,36189497,356,-0.16,0.24,12,1.14,-6334.00,4066.00,8400,20240329,-88.29,754,20250217,30.50,1660,-40.72,20250103,754,30.50,20250217,8400,-88.29,20240329,754,30.50,20250217,0.06,N,073570,500,180 억,,2349738,N,N,0,N,00,N 20250313,140631,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,998,-4,5,-0.40,375648954,381196,71.94,1002,1019,962,1302,702,1002,985.45,6.49,0,-47988,1077,1039,994,956,911,1058,975,181,300,500,700,1,1,36189497,361,-0.16,0.25,12,1.05,-6334.00,4066.00,8400,20240329,-88.12,754,20250217,32.36,1660,-39.88,20250103,754,32.36,20250217,8400,-88.12,20240329,754,32.36,20250217,0.06,N,073570,500,180 억,,2349738,N,N,0,N,00,N diff --git a/073640/price/prices-20250301.csv b/073640/price/prices-20250301.csv index 68675b33f9cc..a491e414ea75 100644 --- a/073640/price/prices-20250301.csv +++ b/073640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160635,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,150639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,140635,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,130634,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,120637,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,110635,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,100636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250314,090638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,979,-33.20,20240315,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250313,160631,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1002,-34.73,20240313,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250313,150632,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1002,-34.73,20240313,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250313,140631,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1002,-34.73,20240313,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250301.csv b/074430/price/prices-20250301.csv index ad97c955fa01..b144e521e402 100644 --- a/074430/price/prices-20250301.csv +++ b/074430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,-13,5,-1.36,34071000,36206,123.79,955,956,919,1238,668,953,941.03,0.55,0,401,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,826,33.57,1.52,12,0.04,28.00,620.00,1703,20240304,-44.80,847,20241209,10.98,1044,-9.96,20250204,872,7.80,20250203,1696,-44.58,20240325,847,10.98,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,-14,5,-1.47,21149006,22392,76.56,955,956,919,1238,668,953,944.49,0.55,0,-410,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,825,33.54,1.51,12,0.03,28.00,620.00,1703,20240304,-44.86,847,20241209,10.86,1044,-10.06,20250204,872,7.68,20250203,1696,-44.63,20240325,847,10.86,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,-2,5,-0.21,18243982,19305,66.01,955,956,919,1238,668,953,945.04,0.55,0,-969,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,835,33.96,1.53,12,0.02,28.00,620.00,1703,20240304,-44.16,847,20241209,12.28,1044,-8.91,20250204,872,9.06,20250203,1696,-43.93,20240325,847,12.28,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-5,5,-0.52,16397971,17354,59.34,955,956,919,1238,668,953,944.91,0.55,0,-591,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,833,33.86,1.53,12,0.02,28.00,620.00,1703,20240304,-44.33,847,20241209,11.92,1044,-9.20,20250204,872,8.72,20250203,1696,-44.10,20240325,847,11.92,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-4,5,-0.42,14650959,15507,53.02,955,956,919,1238,668,953,944.80,0.55,0,-568,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,833,33.89,1.53,12,0.02,28.00,620.00,1703,20240304,-44.27,847,20241209,12.04,1044,-9.10,20250204,872,8.83,20250203,1696,-44.04,20240325,847,12.04,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-5,5,-0.52,13835909,14646,50.08,955,956,919,1238,668,953,944.69,0.55,0,-568,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,833,33.86,1.53,12,0.02,28.00,620.00,1703,20240304,-44.33,847,20241209,11.92,1044,-9.20,20250204,872,8.72,20250203,1696,-44.10,20240325,847,11.92,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-4,5,-0.42,11166449,11848,40.51,955,955,919,1238,668,953,942.48,0.55,0,-640,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,833,33.89,1.53,12,0.01,28.00,620.00,1703,20240304,-44.27,847,20241209,12.04,1044,-9.10,20250204,872,8.83,20250203,1696,-44.04,20240325,847,12.04,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N +20250314,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,944,-9,5,-0.94,8251508,8765,29.97,955,955,919,1238,668,953,941.42,0.55,0,-176,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,829,33.71,1.52,12,0.01,28.00,620.00,1703,20240304,-44.57,847,20241209,11.45,1044,-9.58,20250204,872,8.26,20250203,1696,-44.34,20240325,847,11.45,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N 20250313,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,0,3,0.00,27777250,29247,46.39,950,963,944,1238,668,953,949.75,0.47,0,-3344,995,973,956,934,917,985,946,88,285,100,600,1,1,87826844,837,34.04,1.54,12,0.03,28.00,620.00,1760,20240229,-45.85,847,20241209,12.51,1044,-8.72,20250204,872,9.29,20250203,1696,-43.81,20240325,847,12.51,20241209,2.07,N,074430,100,87 억,,416480,N,N,0,N,00,N 20250313,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-3,5,-0.31,26941493,28370,45.00,950,963,944,1238,668,953,949.65,0.47,0,-2806,995,973,956,934,917,985,946,88,285,100,600,1,1,87826844,834,33.93,1.53,12,0.03,28.00,620.00,1760,20240229,-46.02,847,20241209,12.16,1044,-9.00,20250204,872,8.94,20250203,1696,-43.99,20240325,847,12.16,20241209,2.07,N,074430,100,87 억,,416480,N,N,0,N,00,N 20250313,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-8,5,-0.84,24790098,26098,41.40,950,963,945,1238,668,953,949.88,0.47,0,-3442,995,973,956,934,917,985,946,88,285,100,600,1,1,87826844,830,33.75,1.52,12,0.03,28.00,620.00,1760,20240229,-46.31,847,20241209,11.57,1044,-9.48,20250204,872,8.37,20250203,1696,-44.28,20240325,847,11.57,20241209,2.07,N,074430,100,87 억,,416480,N,N,0,N,00,N diff --git a/074600/price/prices-20250301.csv b/074600/price/prices-20250301.csv index 2f8dbf658140..55883194238e 100644 --- a/074600/price/prices-20250301.csv +++ b/074600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,1440,2,7.64,18587621610,919691,159.40,18910,20650,18910,24500,13210,18860,20210.53,4.55,0,164395,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5336,13.99,1.31,12,3.50,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.10,N,074600,500,131 억,,1196379,N,N,5542,N,00,N +20250314,150640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,1440,2,7.64,17496339135,866030,150.10,18910,20650,18910,24500,13210,18860,20202.92,4.55,0,174424,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5336,13.99,1.31,12,3.29,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,140635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,1540,2,8.17,16432137010,813585,141.01,18910,20650,18910,24500,13210,18860,20197.20,4.55,0,177656,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5363,14.06,1.32,12,3.09,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22750,-10.33,20250220,17050,19.65,20250311,41000,-50.24,20240607,16680,22.30,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,130635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,1490,2,7.90,15069290310,746819,129.44,18910,20650,18910,24500,13210,18860,20177.97,4.55,0,188722,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5350,14.02,1.31,12,2.84,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,120638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,1490,2,7.90,13960435885,692400,120.01,18910,20650,18910,24500,13210,18860,20162.39,4.55,0,199116,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5350,14.02,1.31,12,2.63,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,110635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,1540,2,8.17,12817064710,636351,110.30,18910,20650,18910,24500,13210,18860,20141.50,4.55,0,195072,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5363,14.06,1.32,12,2.42,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22750,-10.33,20250220,17050,19.65,20250311,41000,-50.24,20240607,16680,22.30,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,100636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,1440,2,7.64,9226029660,460516,79.82,18910,20450,18910,24500,13210,18860,20034.11,4.55,0,138487,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5336,13.99,1.31,12,1.75,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N +20250314,090639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19420,560,2,2.97,740367130,38387,6.65,18910,19460,18910,24500,13210,18860,19286.92,4.55,0,13624,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,10,1,26288000,5105,13.38,1.25,12,0.15,1451.00,15504.00,41000,20240607,-52.63,16680,20241209,16.43,22750,-14.64,20250220,17050,13.90,20250311,41000,-52.63,20240607,16680,16.43,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N 20250313,160631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18860,290,2,1.56,10930031205,574620,169.25,18970,19290,18630,24100,13000,18570,19022.42,4.43,0,155,19376,18972,18246,17842,17116,19175,18045,131,5530,500,13740,10,1,26288000,4958,13.00,1.22,12,2.19,1451.00,15504.00,41000,20240607,-54.00,16680,20241209,13.07,22750,-17.10,20250220,17050,10.62,20250311,41000,-54.00,20240607,16680,13.07,20241209,3.07,N,074600,500,131 억,,1164761,N,N,545,N,00,N 20250313,150632,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19050,480,2,2.58,9631438450,505876,149.00,18970,19290,18630,24100,13000,18570,19039.13,4.43,0,-8275,19376,18972,18246,17842,17116,19175,18045,131,5530,500,13740,10,1,26288000,5008,13.13,1.23,12,1.92,1451.00,15504.00,41000,20240607,-53.54,16680,20241209,14.21,22750,-16.26,20250220,17050,11.73,20250311,41000,-53.54,20240607,16680,14.21,20241209,3.07,N,074600,500,131 억,,1164761,N,N,622,N,00,N 20250313,140632,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19160,590,2,3.18,8346245365,438810,129.24,18970,19290,18630,24100,13000,18570,19020.18,4.43,0,-4150,19376,18972,18246,17842,17116,19175,18045,131,5530,500,13740,10,1,26288000,5037,13.20,1.24,12,1.67,1451.00,15504.00,41000,20240607,-53.27,16680,20241209,14.87,22750,-15.78,20250220,17050,12.38,20250311,41000,-53.27,20240607,16680,14.87,20241209,3.07,N,074600,500,131 억,,1164761,N,N,622,N,00,N diff --git a/074610/price/prices-20250301.csv b/074610/price/prices-20250301.csv index bca6b5592fd1..53277809b58e 100644 --- a/074610/price/prices-20250301.csv +++ b/074610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,777,-3,5,-0.38,269220107,352026,95.27,779,781,748,1014,546,780,764.77,3.60,0,46532,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,570,-0.93,0.69,12,0.48,-838.00,1124.00,3905,20240507,-80.10,628,20250304,23.73,1297,-40.09,20250113,628,23.73,20250304,3905,-80.10,20240507,628,23.73,20250304,0.00,N,074610,500,366 억,,2639686,N,N,11,N,00,N +20250314,150640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,775,-5,5,-0.64,262127255,342862,92.79,779,781,748,1014,546,780,764.53,3.60,0,45582,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,569,-0.92,0.69,12,0.47,-838.00,1124.00,3905,20240507,-80.15,628,20250304,23.41,1297,-40.25,20250113,628,23.41,20250304,3905,-80.15,20240507,628,23.41,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,140636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,776,-4,5,-0.51,223950694,293329,79.38,779,781,748,1014,546,780,763.48,3.60,0,41972,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,569,-0.93,0.69,12,0.40,-838.00,1124.00,3905,20240507,-80.13,628,20250304,23.57,1297,-40.17,20250113,628,23.57,20250304,3905,-80.13,20240507,628,23.57,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,130635,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,771,-9,5,-1.15,202551280,265579,71.87,779,781,748,1014,546,780,762.68,3.60,0,26200,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,566,-0.92,0.69,12,0.36,-838.00,1124.00,3905,20240507,-80.26,628,20250304,22.77,1297,-40.56,20250113,628,22.77,20250304,3905,-80.26,20240507,628,22.77,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,120638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,777,-3,5,-0.38,183941166,241458,65.35,779,781,748,1014,546,780,761.79,3.60,0,25013,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,570,-0.93,0.69,12,0.33,-838.00,1124.00,3905,20240507,-80.10,628,20250304,23.73,1297,-40.09,20250113,628,23.73,20250304,3905,-80.10,20240507,628,23.73,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,110635,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,-1,5,-0.13,175742152,230888,62.49,779,781,748,1014,546,780,761.16,3.60,0,30228,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,572,-0.93,0.69,12,0.31,-838.00,1124.00,3905,20240507,-80.05,628,20250304,24.04,1297,-39.94,20250113,628,24.04,20250304,3905,-80.05,20240507,628,24.04,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,100637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,759,-21,5,-2.69,122777040,162007,43.84,779,779,748,1014,546,780,757.85,3.60,0,-950,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,557,-0.91,0.68,12,0.22,-838.00,1124.00,3905,20240507,-80.56,628,20250304,20.86,1297,-41.48,20250113,628,20.86,20250304,3905,-80.56,20240507,628,20.86,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N +20250314,090639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,767,-13,5,-1.67,20704130,26847,7.27,779,779,767,1014,546,780,771.19,3.60,0,7190,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,563,-0.92,0.68,12,0.04,-838.00,1124.00,3905,20240507,-80.36,628,20250304,22.13,1297,-40.86,20250113,628,22.13,20250304,3905,-80.36,20240507,628,22.13,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N 20250313,160632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,780,15,2,1.96,289456469,369168,76.67,773,808,772,994,536,765,784.08,3.51,0,42626,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,572,-0.93,0.69,12,0.50,-838.00,1124.00,3905,20240507,-80.03,628,20250304,24.20,1297,-39.86,20250113,628,24.20,20250304,3905,-80.03,20240507,628,24.20,20250304,0.00,N,074610,500,366 억,,2576765,N,N,27,N,00,N 20250313,150633,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,17,2,2.22,271142046,345643,71.79,773,808,772,994,536,765,784.46,3.51,0,34623,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,574,-0.93,0.70,12,0.47,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N 20250313,140632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,14,2,1.83,262678932,334814,69.54,773,808,772,994,536,765,784.55,3.51,0,33415,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,572,-0.93,0.69,12,0.46,-838.00,1124.00,3905,20240507,-80.05,628,20250304,24.04,1297,-39.94,20250113,628,24.04,20250304,3905,-80.05,20240507,628,24.04,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N diff --git a/075130/price/prices-20250301.csv b/075130/price/prices-20250301.csv index 4d0f037e5275..a6dc30d97de4 100644 --- a/075130/price/prices-20250301.csv +++ b/075130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,90,2,3.80,133702359,55205,83.29,2340,2495,2340,3080,1660,2370,2421.86,2.90,0,3348,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,409,26.45,0.54,12,0.33,93.00,4575.00,3820,20240905,-35.60,1864,20240805,31.97,2675,-8.04,20250225,2300,6.96,20250312,3820,-35.60,20240905,1864,31.97,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,75,2,3.16,121255360,50136,75.64,2340,2495,2340,3080,1660,2370,2418.53,2.90,0,6475,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,406,26.29,0.53,12,0.30,93.00,4575.00,3820,20240905,-35.99,1864,20240805,31.17,2675,-8.60,20250225,2300,6.30,20250312,3820,-35.99,20240905,1864,31.17,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,52532990,22056,33.28,2340,2415,2340,3080,1660,2370,2381.80,2.90,0,7289,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,396,25.65,0.52,12,0.13,93.00,4575.00,3820,20240905,-37.57,1864,20240805,27.95,2675,-10.84,20250225,2300,3.70,20250312,3820,-37.57,20240905,1864,27.95,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,130635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,30806250,12962,19.56,2340,2415,2340,3080,1660,2370,2376.66,2.90,0,4498,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,395,25.54,0.52,12,0.08,93.00,4575.00,3820,20240905,-37.83,1864,20240805,27.41,2675,-11.21,20250225,2300,3.26,20250312,3820,-37.83,20240905,1864,27.41,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,120638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,35,2,1.48,26055630,10969,16.55,2340,2415,2340,3080,1660,2370,2375.39,2.90,0,3372,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,400,25.86,0.53,12,0.07,93.00,4575.00,3820,20240905,-37.04,1864,20240805,29.02,2675,-10.09,20250225,2300,4.57,20250312,3820,-37.04,20240905,1864,29.02,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,110636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,18042110,7626,11.51,2340,2385,2340,3080,1660,2370,2365.87,2.90,0,2886,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,396,25.65,0.52,12,0.05,93.00,4575.00,3820,20240905,-37.57,1864,20240805,27.95,2675,-10.84,20250225,2300,3.70,20250312,3820,-37.57,20240905,1864,27.95,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,100637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,13599830,5758,8.69,2340,2385,2340,3080,1660,2370,2361.90,2.90,0,1725,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,395,25.54,0.52,12,0.03,93.00,4575.00,3820,20240905,-37.83,1864,20240805,27.41,2675,-11.21,20250225,2300,3.26,20250312,3820,-37.83,20240905,1864,27.41,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N +20250314,090639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-30,5,-1.27,430560,184,0.28,2340,2340,2340,3080,1660,2370,2340.00,2.90,0,69,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,389,25.16,0.51,12,0.00,93.00,4575.00,3820,20240905,-38.74,1864,20240805,25.54,2675,-12.52,20250225,2300,1.74,20250312,3820,-38.74,20240905,1864,25.54,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N 20250313,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,157031829,66253,155.38,2405,2405,2350,3105,1675,2390,2370.18,2.92,0,-10698,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,394,25.48,0.52,12,0.40,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2675,-11.40,20250225,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N 20250313,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-30,5,-1.26,134963254,56910,133.47,2405,2405,2350,3105,1675,2390,2371.52,2.92,0,-8739,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,392,25.38,0.52,12,0.34,93.00,4575.00,3820,20240905,-38.22,1864,20240805,26.61,2675,-11.78,20250225,2300,2.61,20250312,3820,-38.22,20240905,1864,26.61,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N 20250313,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,120384524,50752,119.03,2405,2405,2350,3105,1675,2390,2372.02,2.92,0,-8038,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,394,25.48,0.52,12,0.31,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2675,-11.40,20250225,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N diff --git a/075180/price/prices-20250301.csv b/075180/price/prices-20250301.csv index 45d647dcb6f5..58e8722e5fce 100644 --- a/075180/price/prices-20250301.csv +++ b/075180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,-115,5,-3.26,79830310,23172,1148.27,3505,3545,3400,4585,2475,3530,3445.12,66.46,0,171,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,656,19.74,0.28,12,0.12,173.00,11995.00,4130,20240308,-17.31,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4125,-17.21,20240321,3115,9.63,20241211,0.18,N,075180,500,96 억,,12761225,N,N,5,N,00,N +20250314,150640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,-110,5,-3.12,75619355,21939,1087.17,3505,3545,3400,4585,2475,3530,3446.80,66.46,0,967,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,657,19.77,0.29,12,0.11,173.00,11995.00,4130,20240308,-17.19,3115,20241211,9.79,3570,-4.20,20250203,3255,5.07,20250102,4125,-17.09,20240321,3115,9.79,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,140636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-100,5,-2.83,75215485,21821,1081.32,3505,3545,3400,4585,2475,3530,3446.93,66.46,0,967,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,659,19.83,0.29,12,0.11,173.00,11995.00,4130,20240308,-16.95,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4125,-16.85,20240321,3115,10.11,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,130636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,-20,5,-0.57,26507280,7625,377.85,3505,3545,3460,4585,2475,3530,3476.36,66.46,0,92,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,674,20.29,0.29,12,0.04,173.00,11995.00,4130,20240308,-15.01,3115,20241211,12.68,3570,-1.68,20250203,3255,7.83,20250102,4125,-14.91,20240321,3115,12.68,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,120638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-70,5,-1.98,21329930,6132,303.87,3505,3545,3460,4585,2475,3530,3478.46,66.46,0,1125,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,664,20.00,0.29,12,0.03,173.00,11995.00,4130,20240308,-16.22,3115,20241211,11.08,3570,-3.08,20250203,3255,6.30,20250102,4125,-16.12,20240321,3115,11.08,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,110636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3470,-60,5,-1.70,19520110,5609,277.95,3505,3545,3460,4585,2475,3530,3480.14,66.46,0,1125,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,666,20.06,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.98,3115,20241211,11.40,3570,-2.80,20250203,3255,6.61,20250102,4125,-15.88,20240321,3115,11.40,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,100637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,-55,5,-1.56,19343035,5558,275.42,3505,3545,3460,4585,2475,3530,3480.22,66.46,0,1125,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,667,20.09,0.29,12,0.03,173.00,11995.00,4130,20240308,-15.86,3115,20241211,11.56,3570,-2.66,20250203,3255,6.76,20250102,4125,-15.76,20240321,3115,11.56,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N +20250314,090640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,165445,47,2.33,3505,3530,3490,4585,2475,3530,3520.11,66.46,0,-1,3583,3556,3513,3486,3443,3570,3500,96,1055,500,2400,5,1,19200000,678,20.40,0.29,12,0.00,173.00,11995.00,4130,20240308,-14.53,3115,20241211,13.32,3570,-1.12,20250203,3255,8.45,20250102,4125,-14.42,20240321,3115,13.32,20241211,0.18,N,075180,500,96 억,,12761225,N,N,57,N,00,N 20250313,160632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,70,2,2.02,7033845,2013,31.51,3470,3540,3470,4495,2425,3460,3494.21,66.46,0,-19,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,678,20.40,0.29,12,0.01,173.00,11995.00,4130,20240308,-14.53,3115,20241211,13.32,3570,-1.12,20250203,3255,8.45,20250102,4125,-14.42,20240321,3115,13.32,20241211,0.19,N,075180,500,96 억,,12760543,N,N,57,N,00,N 20250313,150633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3480,20,2,0.58,5951020,1705,26.69,3470,3540,3470,4495,2425,3460,3490.33,66.46,0,-5,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,668,20.12,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.74,3115,20241211,11.72,3570,-2.52,20250203,3255,6.91,20250102,4125,-15.64,20240321,3115,11.72,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N 20250313,140633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,25,2,0.72,5947540,1704,26.68,3470,3540,3470,4495,2425,3460,3490.34,66.46,0,-5,3563,3511,3478,3426,3393,3495,3410,96,1035,500,2350,5,1,19200000,669,20.14,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.62,3115,20241211,11.88,3570,-2.38,20250203,3255,7.07,20250102,4125,-15.52,20240321,3115,11.88,20241211,0.19,N,075180,500,96 억,,12760543,N,N,18,N,00,N diff --git a/075580/price/prices-20250301.csv b/075580/price/prices-20250301.csv index 66e7de7d28aa..759ac09a49cd 100644 --- a/075580/price/prices-20250301.csv +++ b/075580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160637,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,80,2,1.05,2242641580,292494,70.65,7640,7770,7560,9940,5360,7650,7667.24,2.91,0,-8295,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4394,25.68,2.33,12,0.51,301.00,3315.00,10920,20240717,-29.21,5660,20240308,36.57,9600,-19.48,20250115,7520,2.79,20250312,10920,-29.21,20240717,5850,32.14,20240314,3.20,N,075580,500,312 억,,1655423,N,N,165,N,00,N +20250314,150641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7700,50,2,0.65,2069493760,270037,65.23,7640,7770,7560,9940,5360,7650,7663.74,2.91,0,-5403,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4377,25.58,2.32,12,0.48,301.00,3315.00,10920,20240717,-29.49,5660,20240308,36.04,9600,-19.79,20250115,7520,2.39,20250312,10920,-29.49,20240717,5850,31.62,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,140636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,0,3,0.00,1705776830,222683,53.79,7640,7770,7560,9940,5360,7650,7660.11,2.91,0,-20815,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4349,25.42,2.31,12,0.39,301.00,3315.00,10920,20240717,-29.95,5660,20240308,35.16,9600,-20.31,20250115,7520,1.73,20250312,10920,-29.95,20240717,5850,30.77,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,130636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,-10,5,-0.13,1251505325,163265,39.44,7640,7770,7560,9940,5360,7650,7665.48,2.91,0,-16907,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4343,25.38,2.30,12,0.29,301.00,3315.00,10920,20240717,-30.04,5660,20240308,34.98,9600,-20.42,20250115,7520,1.60,20250312,10920,-30.04,20240717,5850,30.60,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,120639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,0,3,0.00,1140701765,148780,35.94,7640,7770,7560,9940,5360,7650,7667.04,2.91,0,-17218,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4349,25.42,2.31,12,0.26,301.00,3315.00,10920,20240717,-29.95,5660,20240308,35.16,9600,-20.31,20250115,7520,1.73,20250312,10920,-29.95,20240717,5850,30.77,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,110636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,-10,5,-0.13,1027462095,133985,32.37,7640,7770,7560,9940,5360,7650,7668.49,2.91,0,-19193,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4343,25.38,2.30,12,0.24,301.00,3315.00,10920,20240717,-30.04,5660,20240308,34.98,9600,-20.42,20250115,7520,1.60,20250312,10920,-30.04,20240717,5850,30.60,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,100637,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7710,60,2,0.78,732631550,95443,23.06,7640,7770,7560,9940,5360,7650,7676.12,2.91,0,-9840,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4383,25.61,2.33,12,0.17,301.00,3315.00,10920,20240717,-29.40,5660,20240308,36.22,9600,-19.69,20250115,7520,2.53,20250312,10920,-29.40,20240717,5850,31.79,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N +20250314,090640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7680,30,2,0.39,187817540,24612,5.95,7640,7680,7560,9940,5360,7650,7631.14,2.91,0,2239,7950,7800,7680,7530,7410,7785,7515,312,2290,500,5660,10,1,56849456,4366,25.51,2.32,12,0.04,301.00,3315.00,10920,20240717,-29.67,5660,20240308,35.69,9600,-20.00,20250115,7520,2.13,20250312,10920,-29.67,20240717,5850,31.28,20240314,3.20,N,075580,500,312 억,,1655423,N,N,1263,N,00,N 20250313,160632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,10,2,0.13,3152610270,410150,41.03,7650,7830,7560,9930,5350,7640,7686.53,2.83,0,21436,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4349,25.42,2.31,12,0.72,301.00,3315.00,10920,20240717,-29.95,5660,20240308,35.16,9600,-20.31,20250115,7520,1.73,20250312,10920,-29.95,20240717,5790,32.12,20240313,3.21,N,075580,500,312 억,,1611322,N,N,1263,N,00,N 20250313,150633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7610,-30,5,-0.39,2998022740,389926,39.01,7650,7830,7560,9930,5350,7640,7688.70,2.83,0,15246,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4326,25.28,2.30,12,0.69,301.00,3315.00,10920,20240717,-30.31,5660,20240308,34.45,9600,-20.73,20250115,7520,1.20,20250312,10920,-30.31,20240717,5790,31.43,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N 20250313,140633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,-10,5,-0.13,2419213350,313724,31.38,7650,7830,7600,9930,5350,7640,7711.28,2.83,0,-5244,8253,7946,7733,7426,7213,7840,7320,312,2290,500,5650,10,1,56849456,4338,25.35,2.30,12,0.55,301.00,3315.00,10920,20240717,-30.13,5660,20240308,34.81,9600,-20.52,20250115,7520,1.46,20250312,10920,-30.13,20240717,5790,31.78,20240313,3.21,N,075580,500,312 억,,1611322,N,N,111,N,00,N diff --git a/075970/price/prices-20250301.csv b/075970/price/prices-20250301.csv index c257c968f1e3..654dfbd46ed7 100644 --- a/075970/price/prices-20250301.csv +++ b/075970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-10,5,-0.39,102199825,40190,70.75,2550,2575,2525,3320,1790,2555,2542.91,1.40,0,-5435,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,468,97.88,0.60,12,0.22,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250314,4150,-38.67,20240521,2275,11.87,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,150641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2535,-20,5,-0.78,95663205,37617,66.22,2550,2575,2525,3320,1790,2555,2543.08,1.40,0,-4111,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,466,97.50,0.60,12,0.20,26.00,4237.00,4150,20240521,-38.92,2275,20241210,11.43,3250,-22.00,20250203,2525,0.40,20250314,4150,-38.92,20240521,2275,11.43,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,140637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-15,5,-0.59,74055810,29084,51.20,2550,2575,2535,3320,1790,2555,2546.27,1.40,0,-1723,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,467,97.69,0.60,12,0.16,26.00,4237.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2525,0.59,20250102,4150,-38.80,20240521,2275,11.65,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,130636,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-5,5,-0.20,52865940,20735,36.50,2550,2575,2535,3320,1790,2555,2549.60,1.40,0,-1809,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,469,98.08,0.60,12,0.11,26.00,4237.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2525,0.99,20250102,4150,-38.55,20240521,2275,12.09,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,120639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-5,5,-0.20,45268285,17751,31.25,2550,2575,2535,3320,1790,2555,2550.18,1.40,0,-1617,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,469,98.08,0.60,12,0.10,26.00,4237.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2525,0.99,20250102,4150,-38.55,20240521,2275,12.09,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,110637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-5,5,-0.20,39836400,15621,27.50,2550,2575,2535,3320,1790,2555,2550.18,1.40,0,-758,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,469,98.08,0.60,12,0.08,26.00,4237.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2525,0.99,20250102,4150,-38.55,20240521,2275,12.09,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,100638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-10,5,-0.39,25120845,9843,17.33,2550,2575,2540,3320,1790,2555,2552.15,1.40,0,225,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,468,97.88,0.60,12,0.05,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250102,4150,-38.67,20240521,2275,11.87,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N +20250314,090640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-10,5,-0.39,6516645,2557,4.50,2550,2560,2540,3320,1790,2555,2548.55,1.40,0,1092,2601,2577,2551,2527,2501,2565,2515,184,765,1000,1830,5,1,18400000,468,97.88,0.60,12,0.01,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250102,4150,-38.67,20240521,2275,11.87,20241210,2.78,N,075970,1000,184 억,,258029,N,N,0,N,00,N 20250313,160633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-5,5,-0.20,143214257,56312,90.71,2570,2575,2525,3325,1795,2560,2543.19,1.25,0,9553,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,470,98.27,0.60,12,0.31,26.00,4237.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2525,1.19,20250313,4150,-38.43,20240521,2275,12.31,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N 20250313,150634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,136200232,53561,86.28,2570,2575,2525,3325,1795,2560,2542.90,1.25,0,10305,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,468,97.88,0.60,12,0.29,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250313,4150,-38.67,20240521,2275,11.87,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N 20250313,140633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-20,5,-0.78,130290207,51236,82.53,2570,2575,2525,3325,1795,2560,2542.94,1.25,0,10770,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,467,97.69,0.60,12,0.28,26.00,4237.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2525,0.59,20250313,4150,-38.80,20240521,2275,11.65,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N diff --git a/076080/price/prices-20250301.csv b/076080/price/prices-20250301.csv index a4aa3aafb78b..360a838b513e 100644 --- a/076080/price/prices-20250301.csv +++ b/076080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1259,30,2,2.44,49893500,40019,149.05,1229,1270,1228,1597,861,1229,1246.74,0.64,0,-863,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,284,-6.17,0.44,12,0.18,-204.00,2862.00,2740,20240314,-54.05,850,20241209,48.12,1532,-17.82,20250109,1045,20.48,20250102,2740,-54.05,20240314,850,48.12,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,150641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1239,10,2,0.81,45593303,36553,136.14,1229,1270,1228,1597,861,1229,1247.32,0.64,0,-1133,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,280,-6.07,0.43,12,0.16,-204.00,2862.00,2740,20240314,-54.78,850,20241209,45.76,1532,-19.13,20250109,1045,18.56,20250102,2740,-54.78,20240314,850,45.76,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,140637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1255,26,2,2.12,37752034,30208,112.51,1229,1270,1228,1597,861,1229,1249.74,0.64,0,-1315,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,284,-6.15,0.44,12,0.13,-204.00,2862.00,2740,20240314,-54.20,850,20241209,47.65,1532,-18.08,20250109,1045,20.10,20250102,2740,-54.20,20240314,850,47.65,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,130636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1270,41,2,3.34,36624665,29307,109.15,1229,1270,1228,1597,861,1229,1249.69,0.64,0,-1507,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,287,-6.23,0.44,12,0.13,-204.00,2862.00,2740,20240314,-53.65,850,20241209,49.41,1532,-17.10,20250109,1045,21.53,20250102,2740,-53.65,20240314,850,49.41,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,120639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1233,4,2,0.33,14287097,11556,43.04,1229,1250,1228,1597,861,1229,1236.34,0.64,0,-901,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,279,-6.04,0.43,12,0.05,-204.00,2862.00,2740,20240314,-55.00,850,20241209,45.06,1532,-19.52,20250109,1045,17.99,20250102,2740,-55.00,20240314,850,45.06,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,110637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1240,11,2,0.90,13385690,10823,40.31,1229,1250,1228,1597,861,1229,1236.78,0.64,0,-1123,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,280,-6.08,0.43,12,0.05,-204.00,2862.00,2740,20240314,-54.74,850,20241209,45.88,1532,-19.06,20250109,1045,18.66,20250102,2740,-54.74,20240314,850,45.88,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,100638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1243,14,2,1.14,11509887,9304,34.65,1229,1250,1228,1597,861,1229,1237.09,0.64,0,-1078,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,281,-6.09,0.43,12,0.04,-204.00,2862.00,2740,20240314,-54.64,850,20241209,46.24,1532,-18.86,20250109,1045,18.95,20250102,2740,-54.64,20240314,850,46.24,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N +20250314,090640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1245,16,2,1.30,3196947,2580,9.61,1229,1250,1229,1597,861,1229,1239.13,0.64,0,-190,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,281,-6.10,0.44,12,0.01,-204.00,2862.00,2740,20240314,-54.56,850,20241209,46.47,1532,-18.73,20250109,1045,19.14,20250102,2740,-54.56,20240314,850,46.47,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N 20250313,160633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1229,24,2,1.99,32537554,26750,13.82,1205,1248,1205,1566,844,1205,1216.36,0.65,0,-2073,1364,1284,1228,1148,1092,1324,1188,113,361,500,790,1,1,22594156,278,-6.02,0.43,12,0.12,-204.00,2862.00,2740,20240314,-55.15,850,20241209,44.59,1532,-19.78,20250109,1045,17.61,20250102,2740,-55.15,20240314,850,44.59,20241209,0.41,N,076080,500,112 억,,146001,N,N,0,N,00,N 20250313,150634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1230,25,2,2.07,30945642,25453,13.15,1205,1248,1205,1566,844,1205,1215.80,0.65,0,-1800,1364,1284,1228,1148,1092,1324,1188,113,361,500,790,1,1,22594156,278,-6.03,0.43,12,0.11,-204.00,2862.00,2740,20240314,-55.11,850,20241209,44.71,1532,-19.71,20250109,1045,17.70,20250102,2740,-55.11,20240314,850,44.71,20241209,0.41,N,076080,500,112 억,,146001,N,N,0,N,00,N 20250313,140633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1217,12,2,1.00,23675556,19478,10.06,1205,1248,1205,1566,844,1205,1215.50,0.65,0,-647,1364,1284,1228,1148,1092,1324,1188,113,361,500,790,1,1,22594156,275,-5.97,0.43,12,0.09,-204.00,2862.00,2740,20240314,-55.58,850,20241209,43.18,1532,-20.56,20250109,1045,16.46,20250102,2740,-55.58,20240314,850,43.18,20241209,0.41,N,076080,500,112 억,,146001,N,N,0,N,00,N diff --git a/076340/price/prices-20250301.csv b/076340/price/prices-20250301.csv index 08f7e3c1ec1b..21a156960a8d 100644 --- a/076340/price/prices-20250301.csv +++ b/076340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160638,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,140637,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,130637,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,120640,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,5230,1,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,110637,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,100638,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250314,090641,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250313,160633,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250313,150634,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250313,140634,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250301.csv b/076610/price/prices-20250301.csv index 540fc63a3fed..6db32151e546 100644 --- a/076610/price/prices-20250301.csv +++ b/076610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160638,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-2,5,-0.24,10327093,12329,23.77,837,850,835,1088,586,837,837.63,0.69,0,911,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.75,0.52,12,0.05,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,150642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-2,5,-0.24,9735633,11621,22.41,837,850,835,1088,586,837,837.76,0.69,0,1362,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.75,0.52,12,0.05,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,140638,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,1,2,0.12,7078547,8439,16.27,837,850,836,1088,586,837,838.79,0.69,0,1236,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.81,0.52,12,0.03,-53.00,1598.00,1848,20240516,-54.65,806,20250311,3.97,1285,-34.79,20250211,806,3.97,20250311,1848,-54.65,20240516,806,3.97,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,130637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,0,3,0.00,7072683,8432,16.26,837,850,837,1088,586,837,838.79,0.69,0,1237,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.79,0.52,12,0.03,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,120640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,9,2,1.08,4997890,5954,11.48,837,850,837,1088,586,837,839.42,0.69,0,1519,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,215,-15.96,0.53,12,0.02,-53.00,1598.00,1848,20240516,-54.22,806,20250311,4.96,1285,-34.16,20250211,806,4.96,20250311,1848,-54.22,20240516,806,4.96,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,110637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,1,2,0.12,4858675,5788,11.16,837,850,837,1088,586,837,839.44,0.69,0,1503,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.81,0.52,12,0.02,-53.00,1598.00,1848,20240516,-54.65,806,20250311,3.97,1285,-34.79,20250211,806,3.97,20250311,1848,-54.65,20240516,806,3.97,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,100639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,849,12,2,1.43,2229482,2648,5.11,837,850,837,1088,586,837,841.95,0.69,0,1478,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,216,-16.02,0.53,12,0.01,-53.00,1598.00,1848,20240516,-54.06,806,20250311,5.33,1285,-33.93,20250211,806,5.33,20250311,1848,-54.06,20240516,806,5.33,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N +20250314,090641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,1,2,0.12,1414183,1681,3.24,837,845,837,1088,586,837,841.27,0.69,0,958,851,843,840,832,829,842,831,127,251,500,580,1,1,25453198,213,-15.81,0.52,12,0.01,-53.00,1598.00,1848,20240516,-54.65,806,20250311,3.97,1285,-34.79,20250211,806,3.97,20250311,1848,-54.65,20240516,806,3.97,20250311,0.03,N,076610,500,127 억,,175803,N,N,0,N,00,N 20250313,160633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,0,3,0.00,43530775,51857,121.02,837,848,837,1088,586,837,839.44,0.58,0,13716,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,213,-15.79,0.52,12,0.20,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N 20250313,150635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,6,2,0.72,37484847,44648,104.19,837,848,837,1088,586,837,839.56,0.58,0,13428,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.91,0.53,12,0.18,-53.00,1598.00,1848,20240516,-54.38,806,20250311,4.59,1285,-34.40,20250211,806,4.59,20250311,1848,-54.38,20240516,806,4.59,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N 20250313,140634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,6,2,0.72,36659618,43669,101.91,837,848,837,1088,586,837,839.49,0.58,0,13383,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.91,0.53,12,0.17,-53.00,1598.00,1848,20240516,-54.38,806,20250311,4.59,1285,-34.40,20250211,806,4.59,20250311,1848,-54.38,20240516,806,4.59,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N diff --git a/077360/price/prices-20250301.csv b/077360/price/prices-20250301.csv index db02c81b34b7..4e4d94b5686d 100644 --- a/077360/price/prices-20250301.csv +++ b/077360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4180,175,2,4.37,578550192,140043,203.65,4045,4185,4015,5200,2805,4005,4131.32,1.46,0,58801,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1899,33.44,0.66,12,0.31,125.00,6369.00,8600,20240527,-51.40,3160,20241209,32.28,4740,-11.81,20250228,3470,20.46,20250204,8600,-51.40,20240527,3160,32.28,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,165,2,4.12,540190942,130859,190.30,4045,4185,4015,5200,2805,4005,4128.18,1.46,0,59166,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1895,33.36,0.65,12,0.29,125.00,6369.00,8600,20240527,-51.51,3160,20241209,31.96,4740,-12.03,20250228,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,140638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4180,175,2,4.37,503393292,122038,177.47,4045,4185,4015,5200,2805,4005,4125.04,1.46,0,58708,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1899,33.44,0.66,12,0.27,125.00,6369.00,8600,20240527,-51.40,3160,20241209,32.28,4740,-11.81,20250228,3470,20.46,20250204,8600,-51.40,20240527,3160,32.28,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,130637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,155,2,3.87,423371312,102845,149.56,4045,4175,4015,5200,2805,4005,4116.76,1.46,0,49205,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1890,33.28,0.65,12,0.23,125.00,6369.00,8600,20240527,-51.63,3160,20241209,31.65,4740,-12.24,20250228,3470,19.88,20250204,8600,-51.63,20240527,3160,31.65,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,120640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,155,2,3.87,390906227,95036,138.20,4045,4175,4015,5200,2805,4005,4113.41,1.46,0,49990,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1890,33.28,0.65,12,0.21,125.00,6369.00,8600,20240527,-51.63,3160,20241209,31.65,4740,-12.24,20250228,3470,19.88,20250204,8600,-51.63,20240527,3160,31.65,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,110638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4095,90,2,2.25,269880852,65857,95.77,4045,4150,4015,5200,2805,4005,4098.20,1.46,0,32526,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1861,32.76,0.64,12,0.14,125.00,6369.00,8600,20240527,-52.38,3160,20241209,29.59,4740,-13.61,20250228,3470,18.01,20250204,8600,-52.38,20240527,3160,29.59,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,100639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,85,2,2.12,235386332,57427,83.51,4045,4150,4015,5200,2805,4005,4099.12,1.46,0,33915,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1858,32.72,0.64,12,0.13,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N +20250314,090641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,80,2,2.00,87518645,21469,31.22,4045,4150,4015,5200,2805,4005,4077.02,1.46,0,14407,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1856,32.68,0.64,12,0.05,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N 20250313,160634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,-115,5,-2.79,274111093,67633,76.52,4130,4185,3995,5350,2885,4120,4052.92,1.46,0,-30393,4216,4167,4076,4027,3936,4192,4052,91,1230,200,2880,5,1,45437002,1820,32.04,0.63,12,0.15,125.00,6369.00,8600,20240527,-53.43,3160,20241209,26.74,4740,-15.51,20250228,3470,15.42,20250204,8600,-53.43,20240527,3160,26.74,20241209,2.54,N,077360,200,90 억,,663200,N,N,0,N,00,N 20250313,150635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,-90,5,-2.18,234474648,57729,65.32,4130,4185,4000,5350,2885,4120,4061.64,1.46,0,-20950,4216,4167,4076,4027,3936,4192,4052,91,1230,200,2880,5,1,45437002,1831,32.24,0.63,12,0.13,125.00,6369.00,8600,20240527,-53.14,3160,20241209,27.53,4740,-14.98,20250228,3470,16.14,20250204,8600,-53.14,20240527,3160,27.53,20241209,2.54,N,077360,200,90 억,,663200,N,N,0,N,00,N 20250313,140634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4020,-100,5,-2.43,182929918,44884,50.78,4130,4185,4010,5350,2885,4120,4075.62,1.46,0,-15047,4216,4167,4076,4027,3936,4192,4052,91,1230,200,2880,5,1,45437002,1827,32.16,0.63,12,0.10,125.00,6369.00,8600,20240527,-53.26,3160,20241209,27.22,4740,-15.19,20250228,3470,15.85,20250204,8600,-53.26,20240527,3160,27.22,20241209,2.54,N,077360,200,90 억,,663200,N,N,0,N,00,N diff --git a/077500/price/prices-20250301.csv b/077500/price/prices-20250301.csv index c0cedc2fa1e3..8c11b2fd9466 100644 --- a/077500/price/prices-20250301.csv +++ b/077500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6900,100,2,1.47,2814889925,409398,90.58,6810,7000,6740,8840,4760,6800,6875.64,54.66,0,3941,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1490,9.18,0.70,12,1.90,752.00,9867.00,9750,20240308,-29.23,4010,20241209,72.07,8770,-21.32,20250109,5830,18.35,20250203,9100,-24.18,20240314,4010,72.07,20241209,3.65,N,077500,500,114 억,,11805603,N,N,7,N,00,N +20250314,150642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6940,140,2,2.06,2576303750,374809,82.93,6810,7000,6740,8840,4760,6800,6873.64,54.66,0,11126,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1499,9.23,0.70,12,1.74,752.00,9867.00,9750,20240308,-28.82,4010,20241209,73.07,8770,-20.87,20250109,5830,19.04,20250203,9100,-23.74,20240314,4010,73.07,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,140638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,80,2,1.18,2188271195,318568,70.49,6810,7000,6740,8840,4760,6800,6869.09,54.66,0,12371,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1486,9.15,0.70,12,1.47,752.00,9867.00,9750,20240308,-29.44,4010,20241209,71.57,8770,-21.55,20250109,5830,18.01,20250203,9100,-24.40,20240314,4010,71.57,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,130638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,50,2,0.74,2041322940,297159,65.75,6810,7000,6740,8840,4760,6800,6869.46,54.66,0,17016,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1480,9.11,0.69,12,1.38,752.00,9867.00,9750,20240308,-29.74,4010,20241209,70.82,8770,-21.89,20250109,5830,17.50,20250203,9100,-24.73,20240314,4010,70.82,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,120641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6900,100,2,1.47,1825957170,265783,58.81,6810,7000,6740,8840,4760,6800,6870.11,54.66,0,11621,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1490,9.18,0.70,12,1.23,752.00,9867.00,9750,20240308,-29.23,4010,20241209,72.07,8770,-21.32,20250109,5830,18.35,20250203,9100,-24.18,20240314,4010,72.07,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,110638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,50,2,0.74,1418155640,206702,45.74,6810,7000,6740,8840,4760,6800,6860.87,54.66,0,15311,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1480,9.11,0.69,12,0.96,752.00,9867.00,9750,20240308,-29.74,4010,20241209,70.82,8770,-21.89,20250109,5830,17.50,20250203,9100,-24.73,20240314,4010,70.82,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,100639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6840,40,2,0.59,937496690,136821,30.27,6810,6930,6740,8840,4760,6800,6851.99,54.66,0,6463,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1477,9.10,0.69,12,0.63,752.00,9867.00,9750,20240308,-29.85,4010,20241209,70.57,8770,-22.01,20250109,5830,17.32,20250203,9100,-24.84,20240314,4010,70.57,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N +20250314,090642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6790,-10,5,-0.15,175642065,25771,5.70,6810,6900,6740,8840,4760,6800,6815.49,54.66,0,-1782,7026,6912,6776,6662,6526,6925,6675,115,2040,500,4350,10,1,21600102,1467,9.03,0.69,12,0.12,752.00,9867.00,9750,20240308,-30.36,4010,20241209,69.33,8770,-22.58,20250109,5830,16.47,20250203,9100,-25.38,20240314,4010,69.33,20241209,3.65,N,077500,500,114 억,,11805603,N,N,70,N,00,N 20250313,160634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6800,130,2,1.95,3003145900,445029,12.47,6800,6890,6640,8670,4670,6670,6748.06,54.50,0,27088,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1469,9.04,0.69,12,2.06,752.00,9867.00,9750,20240308,-30.26,4010,20241209,69.58,8770,-22.46,20250109,5830,16.64,20250203,9550,-28.80,20240313,4010,69.58,20241209,3.64,N,077500,500,114 억,,11771691,N,N,70,N,00,N 20250313,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6740,70,2,1.05,2804830260,415788,11.65,6800,6890,6640,8670,4670,6670,6745.92,54.50,0,31656,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1456,8.96,0.68,12,1.92,752.00,9867.00,9750,20240308,-30.87,4010,20241209,68.08,8770,-23.15,20250109,5830,15.61,20250203,9550,-29.42,20240313,4010,68.08,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N 20250313,140635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6720,50,2,0.75,2651733225,393040,11.01,6800,6890,6640,8670,4670,6670,6746.84,54.50,0,30475,7796,7232,6666,6102,5536,7515,6385,115,2000,500,4260,10,1,21600102,1452,8.94,0.68,12,1.82,752.00,9867.00,9750,20240308,-31.08,4010,20241209,67.58,8770,-23.38,20250109,5830,15.27,20250203,9550,-29.63,20240313,4010,67.58,20241209,3.64,N,077500,500,114 억,,11771691,N,N,79,N,00,N diff --git a/077970/price/prices-20250301.csv b/077970/price/prices-20250301.csv index 3bfb535d8f2a..4ebd2259f6c2 100644 --- a/077970/price/prices-20250301.csv +++ b/077970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,100,2,0.39,4749911025,185864,52.45,25500,25900,25150,33050,17850,25450,25555.86,0.72,0,-6088,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5879,124.03,2.72,12,0.81,206.00,9393.00,31650,20250218,-19.27,12310,20240411,107.55,31650,-19.27,20250218,19150,33.42,20250106,31650,-19.27,20250218,12310,107.55,20240411,2.29,N,077970,2500,575 억,,165976,N,N,204,N,00,N +20250314,150643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,100,2,0.39,4520656475,176899,49.92,25500,25900,25150,33050,17850,25450,25555.01,0.72,0,-6375,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5879,124.03,2.72,12,0.77,206.00,9393.00,31650,20250218,-19.27,12310,20240411,107.55,31650,-19.27,20250218,19150,33.42,20250106,31650,-19.27,20250218,12310,107.55,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,140638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25650,200,2,0.79,3934130075,153984,43.45,25500,25900,25150,33050,17850,25450,25548.95,0.72,0,-5973,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5902,124.51,2.73,12,0.67,206.00,9393.00,31650,20250218,-18.96,12310,20240411,108.37,31650,-18.96,20250218,19150,33.94,20250106,31650,-18.96,20250218,12310,108.37,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,130638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25650,200,2,0.79,3449135075,135065,38.12,25500,25900,25150,33050,17850,25450,25536.85,0.72,0,-12067,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5902,124.51,2.73,12,0.59,206.00,9393.00,31650,20250218,-18.96,12310,20240411,108.37,31650,-18.96,20250218,19150,33.94,20250106,31650,-18.96,20250218,12310,108.37,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,120641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25750,300,2,1.18,3051287425,119578,33.75,25500,25900,25150,33050,17850,25450,25517.13,0.72,0,-15728,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5925,125.00,2.74,12,0.52,206.00,9393.00,31650,20250218,-18.64,12310,20240411,109.18,31650,-18.64,20250218,19150,34.46,20250106,31650,-18.64,20250218,12310,109.18,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,110638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25400,-50,5,-0.20,2689785850,105379,29.74,25500,25900,25150,33050,17850,25450,25524.88,0.72,0,-19343,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5844,123.30,2.70,12,0.46,206.00,9393.00,31650,20250218,-19.75,12310,20240411,106.34,31650,-19.75,20250218,19150,32.64,20250106,31650,-19.75,20250218,12310,106.34,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,100639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25450,0,3,0.00,1836351575,71675,20.23,25500,25900,25300,33050,17850,25450,25620.53,0.72,0,-16856,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5856,123.54,2.71,12,0.31,206.00,9393.00,31650,20250218,-19.59,12310,20240411,106.74,31650,-19.59,20250218,19150,32.90,20250106,31650,-19.59,20250218,12310,106.74,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N +20250314,090642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25500,50,2,0.20,414802150,16295,4.60,25500,25750,25300,33050,17850,25450,25455.79,0.72,0,-7971,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5867,123.79,2.71,12,0.07,206.00,9393.00,31650,20250218,-19.43,12310,20240411,107.15,31650,-19.43,20250218,19150,33.16,20250106,31650,-19.43,20250218,12310,107.15,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N 20250313,160634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25450,1050,2,4.30,8924782500,352942,46.92,24600,25600,24600,31700,17100,24400,25286.76,0.65,0,23646,27400,25900,25050,23550,22700,25475,23125,575,7300,2500,15610,50,1,23008904,5856,123.54,2.71,12,1.53,206.00,9393.00,31650,20250218,-19.59,12310,20240411,106.74,31650,-19.59,20250218,19150,32.90,20250106,31650,-19.59,20250218,12310,106.74,20240411,2.36,N,077970,2500,575 억,,149675,N,N,2334,N,00,N 20250313,150635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25400,1000,2,4.10,8395110475,332123,44.15,24600,25600,24600,31700,17100,24400,25277.11,0.65,0,19102,27400,25900,25050,23550,22700,25475,23125,575,7300,2500,15610,50,1,23008904,5844,123.30,2.70,12,1.44,206.00,9393.00,31650,20250218,-19.75,12310,20240411,106.34,31650,-19.75,20250218,19150,32.64,20250106,31650,-19.75,20250218,12310,106.34,20240411,2.36,N,077970,2500,575 억,,149675,N,N,131,N,00,N 20250313,140635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25450,1050,2,4.30,7441140825,294595,39.16,24600,25600,24600,31700,17100,24400,25258.88,0.65,0,8015,27400,25900,25050,23550,22700,25475,23125,575,7300,2500,15610,50,1,23008904,5856,123.54,2.71,12,1.28,206.00,9393.00,31650,20250218,-19.59,12310,20240411,106.74,31650,-19.59,20250218,19150,32.90,20250106,31650,-19.59,20250218,12310,106.74,20240411,2.36,N,077970,2500,575 억,,149675,N,N,131,N,00,N diff --git a/078000/price/prices-20250301.csv b/078000/price/prices-20250301.csv index b19ecdade2ef..40bbf87ea376 100644 --- a/078000/price/prices-20250301.csv +++ b/078000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,20,2,0.22,9228600,1025,29.95,9050,9050,8990,11700,6300,9000,9003.51,0.75,0,2,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,833,16.40,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11050,-18.37,20240625,8760,2.97,20250205,0.02,N,078000,500,50 억,,68874,N,N,3,N,00,N +20250314,150643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,10,2,0.11,8389800,932,27.24,9050,9050,8990,11700,6300,9000,9001.93,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,833,16.38,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11050,-18.46,20240625,8760,2.85,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,140639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,10,2,0.11,8371780,930,27.18,9050,9050,8990,11700,6300,9000,9001.91,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,833,16.38,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11050,-18.46,20240625,8760,2.85,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,130638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,7102480,789,23.06,9050,9050,8990,11700,6300,9000,9001.88,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,832,16.36,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,120641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,7030480,781,22.82,9050,9050,8990,11700,6300,9000,9001.90,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,832,16.36,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,110639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,568550,63,1.84,9050,9050,9000,11700,6300,9000,9024.60,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,832,16.36,0.59,12,0.00,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,100640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,307550,34,0.99,9050,9050,9000,11700,6300,9000,9045.59,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,832,16.36,0.59,12,0.00,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N +20250314,090642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,50,2,0.56,271500,30,0.88,9050,9050,9050,11700,6300,9000,9050.00,0.75,0,-4,9353,9176,9063,8886,8773,9120,8830,50,2700,500,6660,10,1,9240077,836,16.45,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11050,-18.10,20240625,8760,3.31,20250205,0.02,N,078000,500,50 억,,68874,N,N,27,N,00,N 20250313,160635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,20,2,0.22,30795600,3422,73.56,9240,9240,8950,11670,6290,8980,8999.30,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,832,16.36,0.59,12,0.04,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68927,N,N,27,N,00,N 20250313,150636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,28502840,3167,68.08,9240,9240,8950,11670,6290,8980,8999.95,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N 20250313,140635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,26881080,2986,64.19,9240,9240,8950,11670,6290,8980,9002.37,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N diff --git a/078020/price/prices-20250301.csv b/078020/price/prices-20250301.csv index 1827af54d23f..48f6e9aa9f9f 100644 --- a/078020/price/prices-20250301.csv +++ b/078020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,20,2,0.53,51329050,13510,38.59,3820,3820,3780,4925,2655,3790,3799.34,1.12,0,-742,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2114,9.67,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.76,3500,20241209,8.86,4700,-18.94,20250117,3605,5.69,20250102,5840,-34.76,20240329,3500,8.86,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,150643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,15,2,0.40,46224725,12170,34.77,3820,3820,3780,4925,2655,3790,3798.25,1.12,0,-1304,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2111,9.66,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.85,3500,20241209,8.71,4700,-19.04,20250117,3605,5.55,20250102,5840,-34.85,20240329,3500,8.71,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,15,2,0.40,34700320,9137,26.10,3820,3820,3780,4925,2655,3790,3797.78,1.12,0,-1351,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2111,9.66,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.85,3500,20241209,8.71,4700,-19.04,20250117,3605,5.55,20250102,5840,-34.85,20240329,3500,8.71,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,130638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,10,2,0.26,29072920,7657,21.87,3820,3820,3780,4925,2655,3790,3796.91,1.12,0,-1351,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2108,9.64,0.28,12,0.01,394.00,13490.00,5840,20240329,-34.93,3500,20241209,8.57,4700,-19.15,20250117,3605,5.41,20250102,5840,-34.93,20240329,3500,8.57,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,120641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,10,2,0.26,20573175,5420,15.48,3820,3820,3780,4925,2655,3790,3795.79,1.12,0,-163,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2108,9.64,0.28,12,0.01,394.00,13490.00,5840,20240329,-34.93,3500,20241209,8.57,4700,-19.15,20250117,3605,5.41,20250102,5840,-34.93,20240329,3500,8.57,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,110639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,10,2,0.26,6995255,1840,5.26,3820,3820,3790,4925,2655,3790,3801.77,1.12,0,-209,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2108,9.64,0.28,12,0.00,394.00,13490.00,5840,20240329,-34.93,3500,20241209,8.57,4700,-19.15,20250117,3605,5.41,20250102,5840,-34.93,20240329,3500,8.57,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,100640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,15,2,0.40,4598760,1209,3.45,3820,3820,3800,4925,2655,3790,3803.77,1.12,0,-206,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2111,9.66,0.28,12,0.00,394.00,13490.00,5840,20240329,-34.85,3500,20241209,8.71,4700,-19.04,20250117,3605,5.55,20250102,5840,-34.85,20240329,3500,8.71,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N +20250314,090642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,10,2,0.26,1366490,359,1.03,3820,3820,3800,4925,2655,3790,3806.38,1.12,0,-122,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2108,9.64,0.28,12,0.00,394.00,13490.00,5840,20240329,-34.93,3500,20241209,8.57,4700,-19.15,20250117,3605,5.41,20250102,5840,-34.93,20240329,3500,8.57,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N 20250313,160635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,15,2,0.40,133049859,34903,18.79,3800,3855,3780,4905,2645,3775,3811.99,1.07,0,420,4031,3902,3801,3672,3571,3852,3622,2774,1130,5000,2790,5,1,55481190,2103,9.62,0.28,12,0.06,394.00,13490.00,5840,20240329,-35.10,3500,20241209,8.29,4700,-19.36,20250117,3605,5.13,20250102,5840,-35.10,20240329,3500,8.29,20241209,0.17,N,078020,5000,2774 억,,592290,N,N,0,N,00,N 20250313,150636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,10,2,0.26,129090499,33857,18.23,3800,3855,3785,4905,2645,3775,3812.82,1.07,0,665,4031,3902,3801,3672,3571,3852,3622,2774,1130,5000,2790,5,1,55481190,2100,9.61,0.28,12,0.06,394.00,13490.00,5840,20240329,-35.19,3500,20241209,8.14,4700,-19.47,20250117,3605,4.99,20250102,5840,-35.19,20240329,3500,8.14,20241209,0.17,N,078020,5000,2774 억,,592290,N,N,0,N,00,N 20250313,140635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,45,2,1.19,115629619,30313,16.32,3800,3855,3790,4905,2645,3775,3814.52,1.07,0,440,4031,3902,3801,3672,3571,3852,3622,2774,1130,5000,2790,5,1,55481190,2119,9.70,0.28,12,0.05,394.00,13490.00,5840,20240329,-34.59,3500,20241209,9.14,4700,-18.72,20250117,3605,5.96,20250102,5840,-34.59,20240329,3500,9.14,20241209,0.17,N,078020,5000,2774 억,,592290,N,N,0,N,00,N diff --git a/078070/price/prices-20250301.csv b/078070/price/prices-20250301.csv index f5502e523e1d..e7177db74308 100644 --- a/078070/price/prices-20250301.csv +++ b/078070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,23661115,2366,92.42,10050,10050,9960,13110,7070,10090,10000.47,3.25,0,526,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,150643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,21328785,2133,83.32,10050,10050,9960,13110,7070,10090,9999.43,3.25,0,526,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,9481175,948,37.03,10050,10050,9960,13110,7070,10090,10001.24,3.25,0,525,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,130639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-90,5,-0.89,8200975,820,32.03,10050,10050,9960,13110,7070,10090,10001.19,3.25,0,455,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1815,13.37,0.73,12,0.00,748.00,13681.00,13190,20240304,-24.18,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,13080,-23.55,20240314,9210,8.58,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,120642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-70,5,-0.69,6599445,660,25.78,10050,10050,9960,13110,7070,10090,9999.16,3.25,0,308,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1819,13.40,0.73,12,0.00,748.00,13681.00,13190,20240304,-24.03,9210,20241113,8.79,10470,-4.30,20250226,9610,4.27,20250108,13080,-23.39,20240314,9210,8.79,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,110639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-70,5,-0.69,4236665,424,16.56,10050,10050,9960,13110,7070,10090,9992.13,3.25,0,202,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1819,13.40,0.73,12,0.00,748.00,13681.00,13190,20240304,-24.03,9210,20241113,8.79,10470,-4.30,20250226,9610,4.27,20250108,13080,-23.39,20240314,9210,8.79,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,100640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-120,5,-1.19,2638955,264,10.31,10050,10050,9960,13110,7070,10090,9996.04,3.25,0,85,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1810,13.33,0.73,12,0.00,748.00,13681.00,13190,20240304,-24.41,9210,20241113,8.25,10470,-4.78,20250226,9610,3.75,20250108,13080,-23.78,20240314,9210,8.25,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N +20250314,090643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,-40,5,-0.40,120600,12,0.47,10050,10050,10050,13110,7070,10090,10050.00,3.25,0,-1,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1824,13.44,0.73,12,0.00,748.00,13681.00,13190,20240304,-23.81,9210,20241113,9.12,10470,-4.01,20250226,9610,4.58,20250108,13080,-23.17,20240314,9210,9.12,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N 20250313,160635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10090,110,2,1.10,25565775,2560,141.36,9900,10100,9900,12970,6990,9980,9986.63,3.20,0,762,10026,10002,9966,9942,9906,10015,9955,103,2990,500,7380,10,1,18150700,1831,13.49,0.74,12,0.01,748.00,13681.00,13200,20240229,-23.56,9210,20241113,9.55,10470,-3.63,20250226,9610,4.99,20250108,13150,-23.27,20240313,9210,9.55,20241113,0.65,N,078070,500,103 억,,580181,N,N,0,N,00,N 20250313,150636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,100,2,1.00,24970465,2501,138.10,9900,10100,9900,12970,6990,9980,9984.19,3.20,0,764,10026,10002,9966,9942,9906,10015,9955,103,2990,500,7380,10,1,18150700,1830,13.48,0.74,12,0.01,748.00,13681.00,13200,20240229,-23.64,9210,20241113,9.45,10470,-3.72,20250226,9610,4.89,20250108,13150,-23.35,20240313,9210,9.45,20241113,0.65,N,078070,500,103 억,,580181,N,N,0,N,00,N 20250313,140636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,18287735,1833,101.21,9900,9990,9900,12970,6990,9980,9976.94,3.20,0,701,10026,10002,9966,9942,9906,10015,9955,103,2990,500,7380,10,1,18150700,1813,13.36,0.73,12,0.01,748.00,13681.00,13200,20240229,-24.32,9210,20241113,8.47,10470,-4.58,20250226,9610,3.95,20250108,13150,-24.03,20240313,9210,8.47,20241113,0.65,N,078070,500,103 억,,580181,N,N,0,N,00,N diff --git a/078130/price/prices-20250301.csv b/078130/price/prices-20250301.csv index 49e518696777..88ae2683449b 100644 --- a/078130/price/prices-20250301.csv +++ b/078130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160640,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,150644,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,140640,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,130639,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,120642,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,110639,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,100640,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250314,090643,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240304,0.00,800,20240304,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240314,800,0.00,20240314,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250313,160635,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240229,0.00,800,20240229,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240313,800,0.00,20240313,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250313,150637,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240229,0.00,800,20240229,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240313,800,0.00,20240313,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250313,140636,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240229,0.00,800,20240229,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240313,800,0.00,20240313,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N diff --git a/078140/price/prices-20250301.csv b/078140/price/prices-20250301.csv index 54470d7c0c15..362d52dc6bf7 100644 --- a/078140/price/prices-20250301.csv +++ b/078140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16300,-270,5,-1.63,15098368120,935104,73.83,16180,16440,15760,21500,11600,16570,16146.00,3.18,0,-62283,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1807,43.24,1.50,12,8.43,377.00,10889.00,26700,20240926,-38.95,8800,20240305,85.23,17460,-6.64,20250312,12060,35.16,20250217,26700,-38.95,20240926,9450,72.49,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15940,-630,5,-3.80,11577799950,716164,56.54,16180,16440,15910,21500,11600,16570,16166.35,3.18,0,-50595,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1767,42.28,1.46,12,6.46,377.00,10889.00,26700,20240926,-40.30,8800,20240305,81.14,17460,-8.71,20250312,12060,32.17,20250217,26700,-40.30,20240926,9450,68.68,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16030,-540,5,-3.26,9826409080,606928,47.92,16180,16440,15910,21500,11600,16570,16190.34,3.18,0,-32000,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1777,42.52,1.47,12,5.47,377.00,10889.00,26700,20240926,-39.96,8800,20240305,82.16,17460,-8.19,20250312,12060,32.92,20250217,26700,-39.96,20240926,9450,69.63,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16160,-410,5,-2.47,7759314680,478007,37.74,16180,16440,16010,21500,11600,16570,16232.57,3.18,0,-2218,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1792,42.86,1.48,12,4.31,377.00,10889.00,26700,20240926,-39.48,8800,20240305,83.64,17460,-7.45,20250312,12060,34.00,20250217,26700,-39.48,20240926,9450,71.01,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-370,5,-2.23,7058010840,434685,34.32,16180,16440,16010,21500,11600,16570,16236.99,3.18,0,1223,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1796,42.97,1.49,12,3.92,377.00,10889.00,26700,20240926,-39.33,8800,20240305,84.09,17460,-7.22,20250312,12060,34.33,20250217,26700,-39.33,20240926,9450,71.43,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,110640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,-210,5,-1.27,6226272835,383646,30.29,16180,16440,16010,21500,11600,16570,16229.12,3.18,0,3326,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1814,43.40,1.50,12,3.46,377.00,10889.00,26700,20240926,-38.73,8800,20240305,85.91,17460,-6.30,20250312,12060,35.66,20250217,26700,-38.73,20240926,9450,73.12,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,100641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16250,-320,5,-1.93,4642413405,286372,22.61,16180,16420,16010,21500,11600,16570,16211.00,3.18,0,-3302,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1802,43.10,1.49,12,2.58,377.00,10889.00,26700,20240926,-39.14,8800,20240305,84.66,17460,-6.93,20250312,12060,34.74,20250217,26700,-39.14,20240926,9450,71.96,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N +20250314,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16170,-400,5,-2.41,1322775975,81751,6.45,16180,16270,16090,21500,11600,16570,16180.06,3.18,0,1925,17016,16792,16346,16122,15676,16905,16235,55,4930,500,10600,10,1,11086579,1793,42.89,1.48,12,0.74,377.00,10889.00,26700,20240926,-39.44,8800,20240305,83.75,17460,-7.39,20250312,12060,34.08,20250217,26700,-39.44,20240926,9450,71.11,20240419,8.03,N,078140,500,55 억,,352646,N,N,0,N,00,N 20250313,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16570,200,2,1.22,19485290985,1195788,33.85,16240,16570,15900,21250,11460,16370,16293.28,3.98,0,-121913,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1837,43.95,1.52,12,10.79,377.00,10889.00,26700,20240926,-37.94,8800,20240229,88.30,17460,-5.10,20250312,12060,37.40,20250217,26700,-37.94,20240926,9450,75.34,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N 20250313,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16340,-30,5,-0.18,15229440960,937656,26.54,16240,16480,15900,21250,11460,16370,16242.01,3.98,0,-92262,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1812,43.34,1.50,12,8.46,377.00,10889.00,26700,20240926,-38.80,8800,20240229,85.68,17460,-6.41,20250312,12060,35.49,20250217,26700,-38.80,20240926,9450,72.91,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N 20250313,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15970,-400,5,-2.44,11824866125,726845,20.57,16240,16480,15960,21250,11460,16370,16268.74,3.98,0,-90305,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1771,42.36,1.47,12,6.56,377.00,10889.00,26700,20240926,-40.19,8800,20240229,81.48,17460,-8.53,20250312,12060,32.42,20250217,26700,-40.19,20240926,9450,68.99,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N diff --git a/078150/price/prices-20250301.csv b/078150/price/prices-20250301.csv index 264aa633efe4..9bf7defbfeb6 100644 --- a/078150/price/prices-20250301.csv +++ b/078150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,0,3,0.00,2753361092,1141160,62.26,2395,2445,2385,3135,1695,2415,2412.77,0.00,0,79138,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2239,2.82,0.70,12,1.23,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,150644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,0,3,0.00,2596015018,1075959,58.71,2395,2445,2385,3135,1695,2415,2412.74,0.00,0,79661,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2239,2.82,0.70,12,1.16,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2417,2,2,0.08,2296847967,952029,51.95,2395,2445,2385,3135,1695,2415,2412.58,0.00,0,70195,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2241,2.83,0.70,12,1.03,855.00,3453.00,4660,20240709,-48.13,1541,20241209,56.85,3085,-21.65,20250211,1940,24.59,20250102,4660,-48.13,20240709,1541,56.85,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,130640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2412,-3,5,-0.12,2044967317,847541,46.24,2395,2445,2385,3135,1695,2415,2412.82,0.00,0,49561,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2236,2.82,0.70,12,0.91,855.00,3453.00,4660,20240709,-48.24,1541,20241209,56.52,3085,-21.82,20250211,1940,24.33,20250102,4660,-48.24,20240709,1541,56.52,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,120643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2425,10,2,0.41,1865367694,773070,42.18,2395,2445,2385,3135,1695,2415,2412.93,0.00,0,52103,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2248,2.84,0.70,12,0.83,855.00,3453.00,4660,20240709,-47.96,1541,20241209,57.37,3085,-21.39,20250211,1940,25.00,20250102,4660,-47.96,20240709,1541,57.37,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,110640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-5,5,-0.21,1633482744,677095,36.94,2395,2445,2385,3135,1695,2415,2412.49,0.00,0,33268,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2234,2.82,0.70,12,0.73,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,100641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,5,2,0.21,1178965990,487736,26.61,2395,2445,2390,3135,1695,2415,2417.22,0.00,0,106394,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2244,2.83,0.70,12,0.53,855.00,3453.00,4660,20240709,-48.07,1541,20241209,57.04,3085,-21.56,20250211,1940,24.74,20250102,4660,-48.07,20240709,1541,57.04,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N +20250314,090643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2425,10,2,0.41,177746955,73804,4.03,2395,2435,2395,3135,1695,2415,2408.34,0.00,0,9266,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2248,2.84,0.70,12,0.08,855.00,3453.00,4660,20240709,-47.96,1541,20241209,57.37,3085,-21.39,20250211,1940,25.00,20250102,4660,-47.96,20240709,1541,57.37,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N 20250313,160636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-10,5,-0.41,4456321224,1808262,168.14,2465,2520,2405,3150,1700,2425,2464.57,0.00,0,-105371,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2239,2.82,0.70,12,1.95,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N 20250313,150637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,-5,5,-0.21,4246379753,1721251,160.05,2465,2520,2410,3150,1700,2425,2467.03,0.00,0,-106618,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2244,2.83,0.70,12,1.86,855.00,3453.00,4660,20240709,-48.07,1541,20241209,57.04,3085,-21.56,20250211,1940,24.74,20250102,4660,-48.07,20240709,1541,57.04,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N 20250313,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,5,2,0.21,3898582683,1577572,146.69,2465,2520,2415,3150,1700,2425,2471.26,0.00,0,-78033,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2253,2.84,0.70,12,1.70,855.00,3453.00,4660,20240709,-47.85,1541,20241209,57.69,3085,-21.23,20250211,1940,25.26,20250102,4660,-47.85,20240709,1541,57.69,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N diff --git a/078160/price/prices-20250301.csv b/078160/price/prices-20250301.csv index 22983cb4b936..608690ed48b1 100644 --- a/078160/price/prices-20250301.csv +++ b/078160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8810,790,2,9.85,2348596900,271131,227.93,8050,8945,7990,10420,5620,8020,8662.12,4.11,0,17148,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,3015,43.40,1.06,12,0.79,203.00,8277.00,15180,20241216,-41.96,5450,20240805,61.65,12610,-30.13,20250107,7990,10.26,20250314,15180,-41.96,20241216,5450,61.65,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,150645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,770,2,9.60,2298869820,265476,223.17,8050,8945,7990,10420,5620,8020,8659.43,4.11,0,17157,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,3008,43.30,1.06,12,0.78,203.00,8277.00,15180,20241216,-42.09,5450,20240805,61.28,12610,-30.29,20250107,7990,10.01,20250314,15180,-42.09,20241216,5450,61.28,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,140640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,840,2,10.47,2214270965,255867,215.09,8050,8945,7990,10420,5620,8020,8653.99,4.11,0,17513,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,3032,43.65,1.07,12,0.75,203.00,8277.00,15180,20241216,-41.63,5450,20240805,62.57,12610,-29.74,20250107,7990,10.89,20250314,15180,-41.63,20241216,5450,62.57,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,130640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8850,830,2,10.35,1906005745,221169,185.93,8050,8910,7990,10420,5620,8020,8617.87,4.11,0,19995,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,3028,43.60,1.07,12,0.65,203.00,8277.00,15180,20241216,-41.70,5450,20240805,62.39,12610,-29.82,20250107,7990,10.76,20250314,15180,-41.70,20241216,5450,62.39,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,120643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,640,2,7.98,1775791285,206320,173.44,8050,8910,7990,10420,5620,8020,8606.98,4.11,0,18257,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,2963,42.66,1.05,12,0.60,203.00,8277.00,15180,20241216,-42.95,5450,20240805,58.90,12610,-31.32,20250107,7990,8.39,20250314,15180,-42.95,20241216,5450,58.90,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,110640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,660,2,8.23,1624742885,188921,158.82,8050,8910,7990,10420,5620,8020,8600.12,4.11,0,18273,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,2970,42.76,1.05,12,0.55,203.00,8277.00,15180,20241216,-42.82,5450,20240805,59.27,12610,-31.17,20250107,7990,8.64,20250314,15180,-42.82,20241216,5450,59.27,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,100641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8630,610,2,7.61,756248960,89848,75.53,8050,8710,7990,10420,5620,8020,8416.98,4.11,0,9426,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,2953,42.51,1.04,12,0.26,203.00,8277.00,15180,20241216,-43.15,5450,20240805,58.35,12610,-31.56,20250107,7990,8.01,20250314,15180,-43.15,20241216,5450,58.35,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N +20250314,090644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8130,110,2,1.37,63986700,7935,6.67,8050,8130,7990,10420,5620,8020,8063.86,4.11,0,6171,8600,8310,8150,7860,7700,8230,7780,171,2400,500,5450,10,1,34217785,2782,40.05,0.98,12,0.02,203.00,8277.00,15180,20241216,-46.44,5450,20240805,49.17,12610,-35.53,20250107,7990,1.75,20250314,15180,-46.44,20241216,5450,49.17,20240805,0.74,N,078160,500,171 억,,1407541,N,N,0,N,00,N 20250313,160636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8020,-340,5,-4.07,965609210,118815,331.94,8360,8440,7990,10860,5860,8360,8124.97,4.01,0,16059,8586,8472,8336,8222,8086,8405,8155,171,2500,500,5680,10,1,34217785,2744,39.51,0.97,12,0.35,203.00,8277.00,15180,20241216,-47.17,5450,20240805,47.16,12610,-36.40,20250107,7990,0.38,20250313,15180,-47.17,20241216,5450,47.16,20240805,0.77,N,078160,500,171 억,,1373815,N,N,0,N,00,N 20250313,150637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8120,-240,5,-2.87,874188220,107437,300.15,8360,8440,7990,10860,5860,8360,8133.83,4.01,0,16236,8586,8472,8336,8222,8086,8405,8155,171,2500,500,5680,10,1,34217785,2778,40.00,0.98,12,0.31,203.00,8277.00,15180,20241216,-46.51,5450,20240805,48.99,12610,-35.61,20250107,7990,1.63,20250313,15180,-46.51,20241216,5450,48.99,20240805,0.77,N,078160,500,171 억,,1373815,N,N,0,N,00,N 20250313,140637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8080,-280,5,-3.35,835209100,102614,286.68,8360,8440,7990,10860,5860,8360,8136.31,4.01,0,13865,8586,8472,8336,8222,8086,8405,8155,171,2500,500,5680,10,1,34217785,2765,39.80,0.98,12,0.30,203.00,8277.00,15180,20241216,-46.77,5450,20240805,48.26,12610,-35.92,20250107,7990,1.13,20250313,15180,-46.77,20241216,5450,48.26,20240805,0.77,N,078160,500,171 억,,1373815,N,N,0,N,00,N diff --git a/078340/price/prices-20250301.csv b/078340/price/prices-20250301.csv index 45a3cd6db667..050c62fe1918 100644 --- a/078340/price/prices-20250301.csv +++ b/078340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160641,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45350,800,2,1.80,3405232750,74668,62.78,45000,46300,44650,57900,31200,44550,45605.02,11.43,0,-8118,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5777,14.66,0.47,12,0.59,3093.00,96852.00,54000,20241202,-16.02,34550,20240911,31.26,52000,-12.79,20250213,41600,9.01,20250311,54000,-16.02,20241202,34550,31.26,20240911,2.48,N,078340,500,64 억,,1455326,N,N,251,N,00,N +20250314,150645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45200,650,2,1.46,3231375550,70823,59.55,45000,46300,44650,57900,31200,44550,45626.08,11.43,0,-7491,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5757,14.61,0.47,12,0.56,3093.00,96852.00,54000,20241202,-16.30,34550,20240911,30.82,52000,-13.08,20250213,41600,8.65,20250311,54000,-16.30,20241202,34550,30.82,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,140641,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45250,700,2,1.57,3023007800,66224,55.68,45000,46300,44650,57900,31200,44550,45648.22,11.43,0,-5449,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5764,14.63,0.47,12,0.52,3093.00,96852.00,54000,20241202,-16.20,34550,20240911,30.97,52000,-12.98,20250213,41600,8.77,20250311,54000,-16.20,20241202,34550,30.97,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,130640,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45650,1100,2,2.47,2572416525,56271,47.31,45000,46300,44650,57900,31200,44550,45714.78,11.43,0,-6155,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5815,14.76,0.47,12,0.44,3093.00,96852.00,54000,20241202,-15.46,34550,20240911,32.13,52000,-12.21,20250213,41600,9.74,20250311,54000,-15.46,20241202,34550,32.13,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,120643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45600,1050,2,2.36,2305749475,50440,42.41,45000,46300,44650,57900,31200,44550,45712.72,11.43,0,-3650,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5808,14.74,0.47,12,0.40,3093.00,96852.00,54000,20241202,-15.56,34550,20240911,31.98,52000,-12.31,20250213,41600,9.62,20250311,54000,-15.56,20241202,34550,31.98,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,110641,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45900,1350,2,3.03,1865017375,40850,34.35,45000,46300,44650,57900,31200,44550,45655.26,11.43,0,555,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5847,14.84,0.47,12,0.32,3093.00,96852.00,54000,20241202,-15.00,34550,20240911,32.85,52000,-11.73,20250213,41600,10.34,20250311,54000,-15.00,20241202,34550,32.85,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,100642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46000,1450,2,3.25,1017445225,22432,18.86,45000,46050,44650,57900,31200,44550,45356.87,11.43,0,2387,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5859,14.87,0.47,12,0.18,3093.00,96852.00,54000,20241202,-14.81,34550,20240911,33.14,52000,-11.54,20250213,41600,10.58,20250311,54000,-14.81,20241202,34550,33.14,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N +20250314,090644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44950,400,2,0.90,218266750,4877,4.10,45000,45050,44650,57900,31200,44550,44754.31,11.43,0,1839,46950,45750,44400,43200,41850,46350,43800,64,13350,500,32960,50,1,12737755,5726,14.53,0.46,12,0.04,3093.00,96852.00,54000,20241202,-16.76,34550,20240911,30.10,52000,-13.56,20250213,41600,8.05,20250311,54000,-16.76,20241202,34550,30.10,20240911,2.48,N,078340,500,64 억,,1455326,N,N,119,N,00,N 20250313,160637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44550,1450,2,3.36,5324279200,118935,146.54,43050,45600,43050,56000,30200,43100,44766.51,11.26,0,-2714,44233,43666,42633,42066,41033,43950,42350,64,12900,500,31890,50,1,12737755,5675,14.40,0.46,12,0.93,3093.00,96852.00,54000,20241202,-17.50,34550,20240911,28.94,52000,-14.33,20250213,41600,7.09,20250311,54000,-17.50,20241202,34550,28.94,20240911,2.49,N,078340,500,64 억,,1433759,N,N,119,N,00,N 20250313,150638,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44800,1700,2,3.94,4392755550,98033,120.78,43050,45600,43050,56000,30200,43100,44808.95,11.26,0,2162,44233,43666,42633,42066,41033,43950,42350,64,12900,500,31890,50,1,12737755,5707,14.48,0.46,12,0.77,3093.00,96852.00,54000,20241202,-17.04,34550,20240911,29.67,52000,-13.85,20250213,41600,7.69,20250311,54000,-17.04,20241202,34550,29.67,20240911,2.49,N,078340,500,64 억,,1433759,N,N,421,N,00,N 20250313,140637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45000,1900,2,4.41,4143751225,92489,113.95,43050,45600,43050,56000,30200,43100,44802.64,11.26,0,3004,44233,43666,42633,42066,41033,43950,42350,64,12900,500,31890,50,1,12737755,5732,14.55,0.46,12,0.73,3093.00,96852.00,54000,20241202,-16.67,34550,20240911,30.25,52000,-13.46,20250213,41600,8.17,20250311,54000,-16.67,20241202,34550,30.25,20240911,2.49,N,078340,500,64 억,,1433759,N,N,421,N,00,N diff --git a/078350/price/prices-20250301.csv b/078350/price/prices-20250301.csv index 067fb8616bc4..e533d190d6ad 100644 --- a/078350/price/prices-20250301.csv +++ b/078350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11190,860,2,8.33,2497156710,227736,379.38,10400,11320,10370,13420,7240,10330,10965.54,3.75,0,70185,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1706,13.50,1.26,12,1.49,829.00,8862.00,31750,20240516,-64.76,7400,20241209,51.22,11830,-5.41,20250219,8330,34.33,20250102,31750,-64.76,20240516,7400,51.22,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,150645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11180,850,2,8.23,2417966780,220651,367.57,10400,11320,10370,13420,7240,10330,10958.89,3.75,0,67145,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1704,13.49,1.26,12,1.45,829.00,8862.00,31750,20240516,-64.79,7400,20241209,51.08,11830,-5.49,20250219,8330,34.21,20250102,31750,-64.79,20240516,7400,51.08,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,140641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11010,680,2,6.58,1761675240,161941,269.77,10400,11120,10370,13420,7240,10330,10879.17,3.75,0,51494,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1678,13.28,1.24,12,1.06,829.00,8862.00,31750,20240516,-65.32,7400,20241209,48.78,11830,-6.93,20250219,8330,32.17,20250102,31750,-65.32,20240516,7400,48.78,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,130640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10960,630,2,6.10,1549693615,142518,237.42,10400,11120,10370,13420,7240,10330,10874.42,3.75,0,46865,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1671,13.22,1.24,12,0.93,829.00,8862.00,31750,20240516,-65.48,7400,20241209,48.11,11830,-7.35,20250219,8330,31.57,20250102,31750,-65.48,20240516,7400,48.11,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,120643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11070,740,2,7.16,1400583675,128951,214.81,10400,11120,10370,13420,7240,10330,10862.18,3.75,0,46089,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1688,13.35,1.25,12,0.85,829.00,8862.00,31750,20240516,-65.13,7400,20241209,49.59,11830,-6.42,20250219,8330,32.89,20250102,31750,-65.13,20240516,7400,49.59,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,110641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11030,700,2,6.78,1229532580,113485,189.05,10400,11120,10370,13420,7240,10330,10835.19,3.75,0,39297,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1681,13.31,1.24,12,0.74,829.00,8862.00,31750,20240516,-65.26,7400,20241209,49.05,11830,-6.76,20250219,8330,32.41,20250102,31750,-65.26,20240516,7400,49.05,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,100642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10930,600,2,5.81,980673465,90833,151.32,10400,11120,10370,13420,7240,10330,10797.46,3.75,0,32310,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1666,13.18,1.23,12,0.60,829.00,8862.00,31750,20240516,-65.57,7400,20241209,47.70,11830,-7.61,20250219,8330,31.21,20250102,31750,-65.57,20240516,7400,47.70,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N +20250314,090644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10590,260,2,2.52,52232090,4957,8.26,10400,10670,10370,13420,7240,10330,10545.61,3.75,0,1248,10870,10600,10450,10180,10030,10525,10105,76,3090,500,7430,10,1,15244382,1614,12.77,1.19,12,0.03,829.00,8862.00,31750,20240516,-66.65,7400,20241209,43.11,11830,-10.48,20250219,8330,27.13,20250102,31750,-66.65,20240516,7400,43.11,20241209,3.68,N,078350,500,76 억,,571752,N,N,0,N,00,N 20250313,160637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10330,-100,5,-0.96,627957215,60029,34.60,10720,10720,10300,13550,7310,10430,10460.95,3.83,0,-17765,10936,10682,10286,10032,9636,10810,10160,76,3120,500,7500,10,1,15244382,1575,12.46,1.17,12,0.39,829.00,8862.00,31750,20240516,-67.46,7400,20241209,39.59,11830,-12.68,20250219,8330,24.01,20250102,31750,-67.46,20240516,7400,39.59,20241209,3.68,N,078350,500,76 억,,583524,N,N,8,N,00,N 20250313,150638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-120,5,-1.15,609662945,58257,33.58,10720,10720,10300,13550,7310,10430,10465.06,3.83,0,-17645,10936,10682,10286,10032,9636,10810,10160,76,3120,500,7500,10,1,15244382,1572,12.44,1.16,12,0.38,829.00,8862.00,31750,20240516,-67.53,7400,20241209,39.32,11830,-12.85,20250219,8330,23.77,20250102,31750,-67.53,20240516,7400,39.32,20241209,3.68,N,078350,500,76 억,,583524,N,N,8,N,00,N 20250313,140637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,-20,5,-0.19,558113470,53278,30.71,10720,10720,10300,13550,7310,10430,10475.50,3.83,0,-16487,10936,10682,10286,10032,9636,10810,10160,76,3120,500,7500,10,1,15244382,1587,12.56,1.17,12,0.35,829.00,8862.00,31750,20240516,-67.21,7400,20241209,40.68,11830,-12.00,20250219,8330,24.97,20250102,31750,-67.21,20240516,7400,40.68,20241209,3.68,N,078350,500,76 억,,583524,N,N,8,N,00,N diff --git a/078520/price/prices-20250301.csv b/078520/price/prices-20250301.csv index 484bba81cb2b..5fe7187cd169 100644 --- a/078520/price/prices-20250301.csv +++ b/078520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,10,2,0.14,510091720,71051,138.81,7170,7250,7140,9320,5020,7170,7179.23,9.95,0,17994,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1868,30.68,2.13,12,0.27,234.00,3371.00,11780,20240531,-39.05,6130,20240417,17.13,7490,-4.14,20250220,6510,10.29,20250203,11780,-39.05,20240531,6130,17.13,20240417,1.56,N,078520,500,135 억,,2588603,N,N,8,N,00,N +20250314,150645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-20,5,-0.28,466950150,65032,127.05,7170,7250,7140,9320,5020,7170,7180.31,9.95,0,19972,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1860,30.56,2.12,12,0.25,234.00,3371.00,11780,20240531,-39.30,6130,20240417,16.64,7490,-4.54,20250220,6510,9.83,20250203,11780,-39.30,20240531,6130,16.64,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,421533470,58677,114.64,7170,7250,7140,9320,5020,7170,7183.96,9.95,0,20581,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1865,30.64,2.13,12,0.23,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,130641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,387555970,53936,105.37,7170,7250,7140,9320,5020,7170,7185.48,9.95,0,21679,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1865,30.64,2.13,12,0.21,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,120644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-20,5,-0.28,375615190,52269,102.12,7170,7250,7140,9320,5020,7170,7186.19,9.95,0,22248,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1860,30.56,2.12,12,0.20,234.00,3371.00,11780,20240531,-39.30,6130,20240417,16.64,7490,-4.54,20250220,6510,9.83,20250203,11780,-39.30,20240531,6130,16.64,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,110641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-20,5,-0.28,337396840,46925,91.68,7170,7250,7140,9320,5020,7170,7190.13,9.95,0,22657,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1860,30.56,2.12,12,0.18,234.00,3371.00,11780,20240531,-39.30,6130,20240417,16.64,7490,-4.54,20250220,6510,9.83,20250203,11780,-39.30,20240531,6130,16.64,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,100642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,40,2,0.56,302559320,42061,82.17,7170,7250,7140,9320,5020,7170,7193.35,9.95,0,25677,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1876,30.81,2.14,12,0.16,234.00,3371.00,11780,20240531,-38.79,6130,20240417,17.62,7490,-3.74,20250220,6510,10.75,20250203,11780,-38.79,20240531,6130,17.62,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N +20250314,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7240,70,2,0.98,11218800,1559,3.05,7170,7240,7150,9320,5020,7170,7196.15,9.95,0,1113,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1883,30.94,2.15,12,0.01,234.00,3371.00,11780,20240531,-38.54,6130,20240417,18.11,7490,-3.34,20250220,6510,11.21,20250203,11780,-38.54,20240531,6130,18.11,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N 20250313,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-90,5,-1.24,364994730,50486,69.11,7260,7290,7145,9430,5090,7260,7229.64,9.98,0,-10053,7486,7372,7216,7102,6946,7430,7160,135,2170,500,4930,10,1,26014161,1865,30.64,2.13,12,0.19,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.57,N,078520,500,135 억,,2595362,N,N,75,N,00,N 20250313,150638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-60,5,-0.83,359306660,49693,68.03,7260,7290,7145,9430,5090,7260,7230.53,9.98,0,-9800,7486,7372,7216,7102,6946,7430,7160,135,2170,500,4930,10,1,26014161,1873,30.77,2.14,12,0.19,234.00,3371.00,11780,20240531,-38.88,6130,20240417,17.46,7490,-3.87,20250220,6510,10.60,20250203,11780,-38.88,20240531,6130,17.46,20240417,1.57,N,078520,500,135 억,,2595362,N,N,31,N,00,N 20250313,140638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-60,5,-0.83,322132400,44525,60.95,7260,7290,7145,9430,5090,7260,7234.87,9.98,0,-11528,7486,7372,7216,7102,6946,7430,7160,135,2170,500,4930,10,1,26014161,1873,30.77,2.14,12,0.17,234.00,3371.00,11780,20240531,-38.88,6130,20240417,17.46,7490,-3.87,20250220,6510,10.60,20250203,11780,-38.88,20240531,6130,17.46,20240417,1.57,N,078520,500,135 억,,2595362,N,N,31,N,00,N diff --git a/078590/price/prices-20250301.csv b/078590/price/prices-20250301.csv index 89c262a75c6f..ea5534274a6e 100644 --- a/078590/price/prices-20250301.csv +++ b/078590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,629,15,2,2.44,122066352,194665,133.46,615,645,614,798,430,614,627.06,1.72,0,3943,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,354,4.08,0.78,12,0.35,154.00,807.00,1220,20240322,-48.44,480,20241209,31.04,791,-20.48,20250224,519,21.19,20250204,1220,-48.44,20240322,480,31.04,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,150646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,622,8,2,1.30,110162982,175561,120.36,615,645,614,798,430,614,627.49,1.72,0,2705,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,350,4.04,0.77,12,0.31,154.00,807.00,1220,20240322,-49.02,480,20241209,29.58,791,-21.37,20250224,519,19.85,20250204,1220,-49.02,20240322,480,29.58,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,625,11,2,1.79,101138123,161084,110.44,615,645,614,798,430,614,627.86,1.72,0,84,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,351,4.06,0.77,12,0.29,154.00,807.00,1220,20240322,-48.77,480,20241209,30.21,791,-20.99,20250224,519,20.42,20250204,1220,-48.77,20240322,480,30.21,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,130641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,630,16,2,2.61,95381130,151895,104.14,615,645,614,798,430,614,627.94,1.72,0,-1214,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,354,4.09,0.78,12,0.27,154.00,807.00,1220,20240322,-48.36,480,20241209,31.25,791,-20.35,20250224,519,21.39,20250204,1220,-48.36,20240322,480,31.25,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,120644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,623,9,2,1.47,66352370,105936,72.63,615,645,614,798,430,614,626.34,1.72,0,1720,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,350,4.05,0.77,12,0.19,154.00,807.00,1220,20240322,-48.93,480,20241209,29.79,791,-21.24,20250224,519,20.04,20250204,1220,-48.93,20240322,480,29.79,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,110642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,621,7,2,1.14,64026300,102202,70.07,615,645,614,798,430,614,626.47,1.72,0,1444,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,349,4.03,0.77,12,0.18,154.00,807.00,1220,20240322,-49.10,480,20241209,29.37,791,-21.49,20250224,519,19.65,20250204,1220,-49.10,20240322,480,29.37,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,100643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,635,21,2,3.42,44858761,71346,48.91,615,645,614,798,430,614,628.75,1.72,0,2000,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,357,4.12,0.79,12,0.13,154.00,807.00,1220,20240322,-47.95,480,20241209,32.29,791,-19.72,20250224,519,22.35,20250204,1220,-47.95,20240322,480,32.29,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N +20250314,090645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,614,0,3,0.00,4603397,7496,5.14,615,620,614,798,430,614,614.11,1.72,0,-70,658,636,624,602,590,630,596,281,184,500,380,1,1,56210338,345,3.99,0.76,12,0.01,154.00,807.00,1220,20240322,-49.67,480,20241209,27.92,791,-22.38,20250224,519,18.30,20250204,1220,-49.67,20240322,480,27.92,20241209,1.44,N,078590,500,281 억,,964891,N,N,0,N,00,N 20250313,160637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,614,-15,5,-2.38,91008706,145859,93.89,629,646,612,817,441,629,623.95,1.77,0,-38848,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,345,3.99,0.76,12,0.26,154.00,807.00,1220,20240322,-49.67,480,20241209,27.92,791,-22.38,20250224,519,18.30,20250204,1220,-49.67,20240322,480,27.92,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N 20250313,150639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,618,-11,5,-1.75,88735127,142157,91.51,629,646,612,817,441,629,624.21,1.77,0,-38904,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,347,4.01,0.77,12,0.25,154.00,807.00,1220,20240322,-49.34,480,20241209,28.75,791,-21.87,20250224,519,19.08,20250204,1220,-49.34,20240322,480,28.75,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N 20250313,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,615,-14,5,-2.23,81946597,131099,84.39,629,646,612,817,441,629,625.07,1.77,0,-34350,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,346,3.99,0.76,12,0.23,154.00,807.00,1220,20240322,-49.59,480,20241209,28.12,791,-22.25,20250224,519,18.50,20250204,1220,-49.59,20240322,480,28.12,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N diff --git a/078600/price/prices-20250301.csv b/078600/price/prices-20250301.csv index e6e3280d96eb..2342e561512c 100644 --- a/078600/price/prices-20250301.csv +++ b/078600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98800,-300,5,-0.30,14268620000,143752,91.08,99100,101000,97600,128800,69400,99100,99259.49,18.94,0,2501,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15295,2195.56,8.95,12,0.93,45.00,11045.00,163400,20240612,-39.53,71000,20250102,39.15,119800,-17.53,20250224,71000,39.15,20250102,163400,-39.53,20240612,71000,39.15,20250102,1.80,N,078600,500,77 억,,2931895,N,N,692,N,00,N +20250314,150646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98800,-300,5,-0.30,13097745250,131882,83.56,99100,101000,97600,128800,69400,99100,99314.19,18.94,0,2892,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15295,2195.56,8.95,12,0.85,45.00,11045.00,163400,20240612,-39.53,71000,20250102,39.15,119800,-17.53,20250224,71000,39.15,20250102,163400,-39.53,20240612,71000,39.15,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,140642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,700,2,0.71,11688045200,117684,74.56,99100,101000,97600,128800,69400,99100,99317.28,18.94,0,5361,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15450,2217.78,9.04,12,0.76,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,130641,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99200,100,2,0.10,9929992350,100083,63.41,99100,101000,97600,128800,69400,99100,99217.62,18.94,0,1496,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15357,2204.44,8.98,12,0.65,45.00,11045.00,163400,20240612,-39.29,71000,20250102,39.72,119800,-17.20,20250224,71000,39.72,20250102,163400,-39.29,20240612,71000,39.72,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,120644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99100,0,3,0.00,8589090000,86557,54.84,99100,101000,97600,128800,69400,99100,99230.51,18.94,0,-1138,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15341,2202.22,8.97,12,0.56,45.00,11045.00,163400,20240612,-39.35,71000,20250102,39.58,119800,-17.28,20250224,71000,39.58,20250102,163400,-39.35,20240612,71000,39.58,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,110642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98300,-800,5,-0.81,7123785000,71742,45.45,99100,101000,97600,128800,69400,99100,99297.39,18.94,0,-1927,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15217,2184.44,8.90,12,0.46,45.00,11045.00,163400,20240612,-39.84,71000,20250102,38.45,119800,-17.95,20250224,71000,38.45,20250102,163400,-39.84,20240612,71000,38.45,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,100643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,700,2,0.71,3756016750,37552,23.79,99100,101000,99100,128800,69400,99100,100022.81,18.94,0,1840,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15450,2217.78,9.04,12,0.24,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N +20250314,090645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99900,800,2,0.81,462637400,4643,2.94,99100,100000,99100,128800,69400,99100,99646.98,18.94,0,-579,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15465,2220.00,9.04,12,0.03,45.00,11045.00,163400,20240612,-38.86,71000,20250102,40.70,119800,-16.61,20250224,71000,40.70,20250102,163400,-38.86,20240612,71000,40.70,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N 20250313,160638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99100,-1200,5,-1.20,15634821500,156819,176.92,101100,102100,98700,130300,70300,100300,99700.11,19.13,0,-46171,102233,101266,100033,99066,97833,101750,99550,77,30000,500,72210,100,1,15480593,15341,2202.22,8.97,12,1.01,45.00,11045.00,163400,20240612,-39.35,71000,20250102,39.58,119800,-17.28,20250224,71000,39.58,20250102,163400,-39.35,20240612,71000,39.58,20250102,1.76,N,078600,500,77 억,,2960894,N,N,239,N,00,N 20250313,150639,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99300,-1000,5,-1.00,12877525800,128995,145.53,101100,102100,98700,130300,70300,100300,99829.65,19.13,0,-33513,102233,101266,100033,99066,97833,101750,99550,77,30000,500,72210,100,1,15480593,15372,2206.67,8.99,12,0.83,45.00,11045.00,163400,20240612,-39.23,71000,20250102,39.86,119800,-17.11,20250224,71000,39.86,20250102,163400,-39.23,20240612,71000,39.86,20250102,1.76,N,078600,500,77 억,,2960894,N,N,1350,N,00,N 20250313,140638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,-800,5,-0.80,11462925950,114776,129.49,101100,102100,98700,130300,70300,100300,99872.15,19.13,0,-32654,102233,101266,100033,99066,97833,101750,99550,77,30000,500,72210,100,1,15480593,15403,2211.11,9.01,12,0.74,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.76,N,078600,500,77 억,,2960894,N,N,1350,N,00,N diff --git a/078860/price/prices-20250301.csv b/078860/price/prices-20250301.csv index f3323aedbfc2..28e5b2cecfbe 100644 --- a/078860/price/prices-20250301.csv +++ b/078860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1730,-17,5,-0.97,287129851,166783,140.91,1722,1780,1693,2270,1223,1747,1721.58,0.21,0,17505,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,911,-1.92,0.54,12,0.32,-901.00,3201.00,2370,20250221,-27.00,589,20240304,193.72,2370,-27.00,20250221,1440,20.14,20250120,10350,-83.29,20240729,1581,9.42,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,150646,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1720,-27,5,-1.55,253043649,146939,124.15,1722,1780,1693,2270,1223,1747,1722.10,0.21,0,23510,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,906,-1.91,0.54,12,0.28,-901.00,3201.00,2370,20250221,-27.43,589,20240304,192.02,2370,-27.43,20250221,1440,19.44,20250120,10350,-83.38,20240729,1581,8.79,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,140642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1734,-13,5,-0.74,152125904,88083,74.42,1722,1780,1693,2270,1223,1747,1727.07,0.21,0,26984,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,913,-1.92,0.54,12,0.17,-901.00,3201.00,2370,20250221,-26.84,589,20240304,194.40,2370,-26.84,20250221,1440,20.42,20250120,10350,-83.25,20240729,1581,9.68,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,130641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1723,-24,5,-1.37,144282444,83533,70.58,1722,1780,1693,2270,1223,1747,1727.25,0.21,0,28853,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,907,-1.91,0.54,12,0.16,-901.00,3201.00,2370,20250221,-27.30,589,20240304,192.53,2370,-27.30,20250221,1440,19.65,20250120,10350,-83.35,20240729,1581,8.98,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,120644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1739,-8,5,-0.46,97619613,56622,47.84,1722,1780,1693,2270,1223,1747,1724.06,0.21,0,25817,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,916,-1.93,0.54,12,0.11,-901.00,3201.00,2370,20250221,-26.62,589,20240304,195.25,2370,-26.62,20250221,1440,20.76,20250120,10350,-83.20,20240729,1581,9.99,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,110642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1753,6,2,0.34,95088335,55165,46.61,1722,1780,1693,2270,1223,1747,1723.71,0.21,0,25301,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,923,-1.95,0.55,12,0.10,-901.00,3201.00,2370,20250221,-26.03,589,20240304,197.62,2370,-26.03,20250221,1440,21.74,20250120,10350,-83.06,20240729,1581,10.88,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,100643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1725,-22,5,-1.26,84711340,49198,41.57,1722,1780,1693,2270,1223,1747,1721.85,0.21,0,22290,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,908,-1.91,0.54,12,0.09,-901.00,3201.00,2370,20250221,-27.22,589,20240304,192.87,2370,-27.22,20250221,1440,19.79,20250120,10350,-83.33,20240729,1581,9.11,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N +20250314,090645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1727,-20,5,-1.14,21326757,12486,10.55,1722,1727,1693,2270,1223,1747,1708.05,0.21,0,3808,1863,1804,1741,1682,1619,1773,1651,53,523,100,1250,1,1,52655270,909,-1.92,0.54,12,0.02,-901.00,3201.00,2370,20250221,-27.13,589,20240304,193.21,2370,-27.13,20250221,1440,19.93,20250120,10350,-83.31,20240729,1581,9.23,20250228,0.00,N,078860,100,52 억,,110068,N,N,0,N,00,N 20250313,160638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1747,2,2,0.11,201491843,116510,89.12,1749,1800,1678,2265,1222,1745,1729.34,0.22,0,-15648,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,920,-1.94,0.55,12,0.22,-901.00,3201.00,2370,20250221,-26.29,589,20240304,196.60,2370,-26.29,20250221,1440,21.32,20250120,10350,-83.12,20240729,1581,10.50,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N 20250313,150639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1775,30,2,1.72,189409388,109645,83.87,1749,1800,1678,2265,1222,1745,1727.48,0.22,0,-12948,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,935,-1.97,0.55,12,0.21,-901.00,3201.00,2370,20250221,-25.11,589,20240304,201.36,2370,-25.11,20250221,1440,23.26,20250120,10350,-82.85,20240729,1581,12.27,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N 20250313,140638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1722,-23,5,-1.32,122318329,71547,54.73,1749,1776,1678,2265,1222,1745,1709.62,0.22,0,-16192,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,907,-1.91,0.54,12,0.14,-901.00,3201.00,2370,20250221,-27.34,589,20240304,192.36,2370,-27.34,20250221,1440,19.58,20250120,10350,-83.36,20240729,1581,8.92,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N diff --git a/078890/price/prices-20250301.csv b/078890/price/prices-20250301.csv index 1b5c7f8e7c3c..87c8b3ab4dec 100644 --- a/078890/price/prices-20250301.csv +++ b/078890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,23346616,7635,48.78,3025,3085,3020,3965,2135,3050,3057.84,3.49,0,313,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,539,-3.04,0.29,12,0.04,-1008.00,10687.00,7951,20240327,-61.45,2783,20241209,10.13,3400,-9.85,20250226,2925,4.79,20250203,8100,-62.16,20240327,2835,8.11,20241209,1.06,N,078890,500,87 억,,614064,N,N,5,N,00,N +20250314,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,22184981,7256,46.36,3025,3085,3020,3965,2135,3050,3057.47,3.49,0,476,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,539,-3.04,0.29,12,0.04,-1008.00,10687.00,7951,20240327,-61.45,2783,20241209,10.13,3400,-9.85,20250226,2925,4.79,20250203,8100,-62.16,20240327,2835,8.11,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,25,2,0.82,17959735,5875,37.53,3025,3085,3020,3965,2135,3050,3056.98,3.49,0,658,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,541,-3.05,0.29,12,0.03,-1008.00,10687.00,7951,20240327,-61.33,2783,20241209,10.49,3400,-9.56,20250226,2925,5.13,20250203,8100,-62.04,20240327,2835,8.47,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,130642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,30,2,0.98,17695680,5789,36.98,3025,3085,3020,3965,2135,3050,3056.78,3.49,0,716,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,542,-3.06,0.29,12,0.03,-1008.00,10687.00,7951,20240327,-61.26,2783,20241209,10.67,3400,-9.41,20250226,2925,5.30,20250203,8100,-61.98,20240327,2835,8.64,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,120645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,25,2,0.82,16008325,5237,33.46,3025,3085,3020,3965,2135,3050,3056.77,3.49,0,580,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,541,-3.05,0.29,12,0.03,-1008.00,10687.00,7951,20240327,-61.33,2783,20241209,10.49,3400,-9.56,20250226,2925,5.13,20250203,8100,-62.04,20240327,2835,8.47,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,30,2,0.98,15617670,5110,32.65,3025,3085,3020,3965,2135,3050,3056.30,3.49,0,579,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,542,-3.06,0.29,12,0.03,-1008.00,10687.00,7951,20240327,-61.26,2783,20241209,10.67,3400,-9.41,20250226,2925,5.30,20250203,8100,-61.98,20240327,2835,8.64,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,100643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,25,2,0.82,11355460,3722,23.78,3025,3085,3020,3965,2135,3050,3050.90,3.49,0,850,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,541,-3.05,0.29,12,0.02,-1008.00,10687.00,7951,20240327,-61.33,2783,20241209,10.49,3400,-9.56,20250226,2925,5.13,20250203,8100,-62.04,20240327,2835,8.47,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N +20250314,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,3324865,1097,7.01,3025,3075,3020,3965,2135,3050,3030.87,3.49,0,-57,3176,3112,3081,3017,2986,3097,3002,88,915,500,1950,5,1,17595777,531,-3.00,0.28,12,0.01,-1008.00,10687.00,7951,20240327,-62.02,2783,20241209,8.52,3400,-11.18,20250226,2925,3.25,20250203,8100,-62.72,20240327,2835,6.53,20241209,1.06,N,078890,500,87 억,,614064,N,N,7,N,00,N 20250313,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-20,5,-0.65,48040173,15623,94.30,3070,3145,3050,3990,2150,3070,3074.96,3.38,0,-4684,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,537,-3.03,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.64,2783,20241209,9.59,3400,-10.29,20250226,2925,4.27,20250203,8100,-62.35,20240327,2835,7.58,20241209,1.11,N,078890,500,87 억,,595047,N,N,7,N,00,N 20250313,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-10,5,-0.33,41099738,13350,80.58,3070,3145,3050,3990,2150,3070,3078.63,3.38,0,-3557,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,538,-3.04,0.29,12,0.08,-1008.00,10687.00,7951,20240327,-61.51,2783,20241209,9.95,3400,-10.00,20250226,2925,4.62,20250203,8100,-62.22,20240327,2835,7.94,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N 20250313,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,38876673,12624,76.20,3070,3145,3050,3990,2150,3070,3079.58,3.38,0,-3358,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,538,-3.03,0.29,12,0.07,-1008.00,10687.00,7951,20240327,-61.58,2783,20241209,9.77,3400,-10.15,20250226,2925,4.44,20250203,8100,-62.28,20240327,2835,7.76,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N diff --git a/078930/price/prices-20250301.csv b/078930/price/prices-20250301.csv index b9c95aca0da8..3b6a35737202 100644 --- a/078930/price/prices-20250301.csv +++ b/078930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160643,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,150,2,0.41,7429009650,201518,44.72,36750,37200,36600,47750,25750,36750,36865.22,17.72,0,-15220,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34286,2.69,0.26,12,0.22,13734.00,142035.00,57500,20240621,-35.83,35650,20250304,3.51,41550,-11.19,20250219,35650,3.51,20250304,57500,-35.83,20240621,35650,3.51,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,702,N,00,N +20250314,150647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37000,250,2,0.68,6791903975,184261,40.89,36750,37200,36600,47750,25750,36750,36860.24,17.72,0,-12348,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34379,2.69,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.65,35650,20250304,3.79,41550,-10.95,20250219,35650,3.79,20250304,57500,-35.65,20240621,35650,3.79,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,140643,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,50,2,0.14,5618154600,152453,33.83,36750,37200,36600,47750,25750,36750,36851.72,17.72,0,-17029,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34193,2.68,0.26,12,0.16,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,130642,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,50,2,0.14,3761529550,101920,22.62,36750,37200,36600,47750,25750,36750,36906.69,17.72,0,-1621,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34193,2.68,0.26,12,0.11,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,120645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,50,2,0.14,3364654100,91122,20.22,36750,37200,36600,47750,25750,36750,36924.72,17.72,0,1533,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34193,2.68,0.26,12,0.10,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,110643,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,100,2,0.27,2613897500,70700,15.69,36750,37200,36600,47750,25750,36750,36971.68,17.72,0,7976,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34239,2.68,0.26,12,0.08,13734.00,142035.00,57500,20240621,-35.91,35650,20250304,3.37,41550,-11.31,20250219,35650,3.37,20250304,57500,-35.91,20240621,35650,3.37,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,100644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,200,2,0.54,1977106175,53412,11.85,36750,37200,36600,47750,25750,36750,37016.14,17.72,0,10241,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34332,2.69,0.26,12,0.06,13734.00,142035.00,57500,20240621,-35.74,35650,20250304,3.65,41550,-11.07,20250219,35650,3.65,20250304,57500,-35.74,20240621,35650,3.65,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N +20250314,090646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,50,2,0.14,146500675,3985,0.88,36750,36850,36600,47750,25750,36750,36763.03,17.72,0,-1099,37683,37216,36933,36466,36183,37075,36325,4646,11000,5000,27190,50,1,92915378,34193,2.68,0.26,12,0.00,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.21,N,078930,5000,4645 억,,16467521,N,N,4272,N,00,N 20250313,160639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36750,-50,5,-0.14,16581275950,449940,208.37,36850,37400,36650,47800,25800,36800,36852.21,17.80,0,5348,37233,37016,36733,36516,36233,37125,36625,4646,11000,5000,27230,50,1,92915378,34146,2.68,0.26,12,0.48,13734.00,142035.00,57500,20240621,-36.09,35650,20250304,3.09,41550,-11.55,20250219,35650,3.09,20250304,57500,-36.09,20240621,35650,3.09,20250304,0.21,N,078930,5000,4645 억,,16537586,N,N,4245,N,00,N 20250313,150640,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36750,-50,5,-0.14,9365393600,253577,117.43,36850,37400,36650,47800,25800,36800,36933.14,17.80,0,-42270,37233,37016,36733,36516,36233,37125,36625,4646,11000,5000,27230,50,1,92915378,34146,2.68,0.26,12,0.27,13734.00,142035.00,57500,20240621,-36.09,35650,20250304,3.09,41550,-11.55,20250219,35650,3.09,20250304,57500,-36.09,20240621,35650,3.09,20250304,0.21,N,078930,5000,4645 억,,16537586,N,N,246,N,00,N 20250313,140639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36750,-50,5,-0.14,7750757450,209641,97.09,36850,37400,36650,47800,25800,36800,36971.57,17.80,0,-22504,37233,37016,36733,36516,36233,37125,36625,4646,11000,5000,27230,50,1,92915378,34146,2.68,0.26,12,0.23,13734.00,142035.00,57500,20240621,-36.09,35650,20250304,3.09,41550,-11.55,20250219,35650,3.09,20250304,57500,-36.09,20240621,35650,3.09,20250304,0.21,N,078930,5000,4645 억,,16537586,N,N,246,N,00,N diff --git a/079000/price/prices-20250301.csv b/079000/price/prices-20250301.csv index 6c0240b14659..6aaa067baa04 100644 --- a/079000/price/prices-20250301.csv +++ b/079000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,50,2,0.96,13918810,2638,70.84,5240,5300,5240,6790,3670,5230,5276.27,0.84,0,-143,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,380,14.27,0.48,12,0.04,370.00,11013.00,8760,20240513,-39.73,4730,20240307,11.63,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4765,10.81,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,12282010,2328,62.51,5240,5300,5240,6790,3670,5230,5275.78,0.84,0,-133,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,382,14.32,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4765,11.23,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,7976730,1513,40.63,5240,5300,5240,6790,3670,5230,5272.13,0.84,0,-137,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,382,14.32,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4765,11.23,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,130642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,5711470,1084,29.11,5240,5300,5240,6790,3670,5230,5268.88,0.84,0,-137,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,382,14.32,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4765,11.23,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,120645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,60,2,1.15,3803950,723,19.41,5240,5300,5240,6790,3670,5230,5261.34,0.84,0,-173,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,381,14.30,0.48,12,0.01,370.00,11013.00,8760,20240513,-39.61,4730,20240307,11.84,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4765,11.02,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,50,2,0.96,2742580,522,14.02,5240,5300,5240,6790,3670,5230,5253.98,0.84,0,0,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,380,14.27,0.48,12,0.01,370.00,11013.00,8760,20240513,-39.73,4730,20240307,11.63,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4765,10.81,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,60,2,1.15,1069490,203,5.45,5240,5300,5240,6790,3670,5230,5268.42,0.84,0,0,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,381,14.30,0.48,12,0.00,370.00,11013.00,8760,20240513,-39.61,4730,20240307,11.84,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4765,11.02,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N +20250314,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,20,2,0.38,68210,13,0.35,5240,5250,5240,6790,3670,5230,5246.92,0.84,0,0,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,378,14.19,0.48,12,0.00,370.00,11013.00,8760,20240513,-40.07,4730,20240307,10.99,5730,-8.38,20250217,5050,3.96,20250120,8760,-40.07,20240513,4765,10.18,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N 20250313,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,20,2,0.38,18424670,3557,86.25,5260,5260,5150,6770,3650,5210,5179.83,0.80,0,246,5383,5296,5253,5166,5123,5275,5145,36,1560,500,3540,10,1,7200000,377,14.14,0.47,12,0.05,370.00,11013.00,8760,20240513,-40.30,4730,20240307,10.57,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4765,9.76,20240315,1.53,N,079000,500,36 억,,57623,N,N,0,N,00,N 20250313,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-10,5,-0.19,18367300,3546,85.98,5260,5260,5150,6770,3650,5210,5179.72,0.80,0,249,5383,5296,5253,5166,5123,5275,5145,36,1560,500,3540,10,1,7200000,374,14.05,0.47,12,0.05,370.00,11013.00,8760,20240513,-40.64,4730,20240307,9.94,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4765,9.13,20240315,1.53,N,079000,500,36 억,,57623,N,N,0,N,00,N 20250313,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-10,5,-0.19,14194520,2741,66.46,5260,5260,5150,6770,3650,5210,5178.59,0.80,0,182,5383,5296,5253,5166,5123,5275,5145,36,1560,500,3540,10,1,7200000,374,14.05,0.47,12,0.04,370.00,11013.00,8760,20240513,-40.64,4730,20240307,9.94,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4765,9.13,20240315,1.53,N,079000,500,36 억,,57623,N,N,0,N,00,N diff --git a/079160/price/prices-20250301.csv b/079160/price/prices-20250301.csv index 900da824f27f..a2e0eed05551 100644 --- a/079160/price/prices-20250301.csv +++ b/079160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4930,20,2,0.41,632195340,128644,42.07,4910,4955,4860,6380,3440,4910,4914.29,5.71,0,-1302,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8163,-3.95,1.43,12,0.08,-1249.00,3441.00,7430,20240829,-33.65,4860,20250314,1.44,5490,-10.20,20250107,4860,1.44,20250314,7430,-33.65,20240829,4860,1.44,20250314,0.59,N,079160,500,827 억,,9450626,N,N,185,N,00,N +20250314,150647,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,10,2,0.20,588238225,119719,39.15,4910,4955,4860,6380,3440,4910,4913.49,5.71,0,-3142,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8147,-3.94,1.43,12,0.07,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,140643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,10,2,0.20,493509275,100467,32.86,4910,4955,4860,6380,3440,4910,4912.15,5.71,0,-2991,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8147,-3.94,1.43,12,0.06,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,130643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4925,15,2,0.31,441005903,89790,29.36,4910,4955,4860,6380,3440,4910,4911.53,5.71,0,-3192,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8155,-3.94,1.43,12,0.05,-1249.00,3441.00,7430,20240829,-33.71,4860,20250314,1.34,5490,-10.29,20250107,4860,1.34,20250314,7430,-33.71,20240829,4860,1.34,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,120646,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4925,15,2,0.31,390746523,79574,26.02,4910,4955,4860,6380,3440,4910,4910.48,5.71,0,-2490,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8155,-3.94,1.43,12,0.05,-1249.00,3441.00,7430,20240829,-33.71,4860,20250314,1.34,5490,-10.29,20250107,4860,1.34,20250314,7430,-33.71,20240829,4860,1.34,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,110643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4925,15,2,0.31,363160238,73966,24.19,4910,4955,4860,6380,3440,4910,4909.83,5.71,0,-1953,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8155,-3.94,1.43,12,0.04,-1249.00,3441.00,7430,20240829,-33.71,4860,20250314,1.34,5490,-10.29,20250107,4860,1.34,20250314,7430,-33.71,20240829,4860,1.34,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,100644,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,10,2,0.20,283294910,57719,18.88,4910,4955,4860,6380,3440,4910,4908.17,5.71,0,1193,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8147,-3.94,1.43,12,0.03,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N +20250314,090646,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4885,-25,5,-0.51,113002685,23114,7.56,4910,4915,4860,6380,3440,4910,4888.93,5.71,0,5014,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8089,-3.91,1.42,12,0.01,-1249.00,3441.00,7430,20240829,-34.25,4860,20250314,0.51,5490,-11.02,20250107,4860,0.51,20250314,7430,-34.25,20240829,4860,0.51,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N 20250313,160639,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4910,-70,5,-1.41,1502443836,304060,215.31,4985,5000,4900,6470,3490,4980,4941.25,5.70,0,-15829,5043,5011,4988,4956,4933,5000,4945,828,1490,500,3780,5,1,165580249,8130,-3.93,1.43,12,0.18,-1249.00,3441.00,7430,20240829,-33.92,4900,20250313,0.20,5490,-10.56,20250107,4900,0.20,20250313,7430,-33.92,20240829,4900,0.20,20250313,0.60,N,079160,500,827 억,,9437731,N,N,619,N,00,N 20250313,150640,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4925,-55,5,-1.10,1413677255,286004,202.52,4985,5000,4900,6470,3490,4980,4942.83,5.70,0,-13003,5043,5011,4988,4956,4933,5000,4945,828,1490,500,3780,5,1,165580249,8155,-3.94,1.43,12,0.17,-1249.00,3441.00,7430,20240829,-33.71,4900,20250313,0.51,5490,-10.29,20250107,4900,0.51,20250313,7430,-33.71,20240829,4900,0.51,20250313,0.60,N,079160,500,827 억,,9437731,N,N,355,N,00,N 20250313,140640,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,-60,5,-1.20,1324255043,267856,189.67,4985,5000,4900,6470,3490,4980,4943.88,5.70,0,-9143,5043,5011,4988,4956,4933,5000,4945,828,1490,500,3780,5,1,165580249,8147,-3.94,1.43,12,0.16,-1249.00,3441.00,7430,20240829,-33.78,4900,20250313,0.41,5490,-10.38,20250107,4900,0.41,20250313,7430,-33.78,20240829,4900,0.41,20250313,0.60,N,079160,500,827 억,,9437731,N,N,355,N,00,N diff --git a/079170/price/prices-20250301.csv b/079170/price/prices-20250301.csv index 0108a7f4ee6f..c8ea6829a0f5 100644 --- a/079170/price/prices-20250301.csv +++ b/079170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,10,2,0.14,50686810,7315,96.31,6940,7070,6870,9020,4860,6940,6928.99,5.18,0,314,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,361,23.24,0.58,12,0.14,299.00,11902.00,8900,20241105,-21.91,5330,20240805,30.39,7290,-4.66,20250212,6260,11.02,20250203,8900,-21.91,20241105,5330,30.39,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-30,5,-0.43,41654130,6009,79.12,6940,7070,6870,9020,4860,6940,6931.96,5.18,0,264,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,359,23.11,0.58,12,0.12,299.00,11902.00,8900,20241105,-22.36,5330,20240805,29.64,7290,-5.21,20250212,6260,10.38,20250203,8900,-22.36,20241105,5330,29.64,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,30,2,0.43,40121000,5787,76.19,6940,7070,6870,9020,4860,6940,6932.95,5.18,0,196,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,362,23.31,0.59,12,0.11,299.00,11902.00,8900,20241105,-21.69,5330,20240805,30.77,7290,-4.39,20250212,6260,11.34,20250203,8900,-21.69,20241105,5330,30.77,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,130643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-40,5,-0.58,39571730,5708,75.15,6940,7070,6870,9020,4860,6940,6932.68,5.18,0,246,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,359,23.08,0.58,12,0.11,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,120646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,40,2,0.58,26642510,3829,50.41,6940,7070,6880,9020,4860,6940,6958.09,5.18,0,123,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,363,23.34,0.59,12,0.07,299.00,11902.00,8900,20241105,-21.57,5330,20240805,30.96,7290,-4.25,20250212,6260,11.50,20250203,8900,-21.57,20241105,5330,30.96,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,110643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,40,2,0.58,21192910,3044,40.08,6940,7070,6880,9020,4860,6940,6962.19,5.18,0,112,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,363,23.34,0.59,12,0.06,299.00,11902.00,8900,20241105,-21.57,5330,20240805,30.96,7290,-4.25,20250212,6260,11.50,20250203,8900,-21.57,20241105,5330,30.96,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,100644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,60,2,0.86,20933870,3007,39.59,6940,7070,6880,9020,4860,6940,6961.71,5.18,0,132,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,364,23.41,0.59,12,0.06,299.00,11902.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N +20250314,090647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,0,3,0.00,3004680,433,5.70,6940,6940,6880,9020,4860,6940,6939.21,5.18,0,-4,7133,7036,6963,6866,6793,7085,6915,26,2080,500,4850,10,1,5200000,361,23.21,0.58,12,0.01,299.00,11902.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.82,N,079170,500,26 억,,269299,N,N,0,N,00,N 20250313,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,20,2,0.29,52584170,7595,61.69,6920,7060,6890,8990,4850,6920,6923.52,5.14,0,3,7046,6982,6886,6822,6726,7015,6855,26,2070,500,4840,10,1,5200000,361,23.21,0.58,12,0.15,299.00,11902.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.80,N,079170,500,26 억,,267196,N,N,0,N,00,N 20250313,150641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,20,2,0.29,51439070,7430,60.35,6920,7060,6890,8990,4850,6920,6923.16,5.14,0,8,7046,6982,6886,6822,6726,7015,6855,26,2070,500,4840,10,1,5200000,361,23.21,0.58,12,0.14,299.00,11902.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.80,N,079170,500,26 억,,267196,N,N,0,N,00,N 20250313,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-20,5,-0.29,49102030,7092,57.61,6920,7060,6890,8990,4850,6920,6923.58,5.14,0,8,7046,6982,6886,6822,6726,7015,6855,26,2070,500,4840,10,1,5200000,359,23.08,0.58,12,0.14,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.80,N,079170,500,26 억,,267196,N,N,0,N,00,N diff --git a/079190/price/prices-20250301.csv b/079190/price/prices-20250301.csv index b0434f028cda..5bbfe1808b99 100644 --- a/079190/price/prices-20250301.csv +++ b/079190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,5,2,1.06,21448283,45330,69.63,471,480,469,612,330,471,473.16,0.80,0,137,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.35,0.79,12,0.12,75.00,601.00,1091,20240820,-56.37,449,20250311,6.01,609,-21.84,20250108,449,6.01,20250311,1091,-56.37,20240820,449,6.01,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,3,2,0.64,19565767,41375,63.56,471,480,469,612,330,471,472.89,0.80,0,788,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,182,6.32,0.79,12,0.11,75.00,601.00,1091,20240820,-56.55,449,20250311,5.57,609,-22.17,20250108,449,5.57,20250311,1091,-56.55,20240820,449,5.57,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,3,2,0.64,19521750,41282,63.42,471,480,469,612,330,471,472.89,0.80,0,820,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,182,6.32,0.79,12,0.11,75.00,601.00,1091,20240820,-56.55,449,20250311,5.57,609,-22.17,20250108,449,5.57,20250311,1091,-56.55,20240820,449,5.57,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,130643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,5,2,1.06,17222734,36387,55.90,471,480,470,612,330,471,473.32,0.80,0,754,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.35,0.79,12,0.09,75.00,601.00,1091,20240820,-56.37,449,20250311,6.01,609,-21.84,20250108,449,6.01,20250311,1091,-56.37,20240820,449,6.01,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,5,2,1.06,13076102,27585,42.38,471,480,470,612,330,471,474.03,0.80,0,1445,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.35,0.79,12,0.07,75.00,601.00,1091,20240820,-56.37,449,20250311,6.01,609,-21.84,20250108,449,6.01,20250311,1091,-56.37,20240820,449,6.01,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,110644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,6,2,1.27,11105376,23416,35.97,471,480,470,612,330,471,474.26,0.80,0,-1302,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.36,0.79,12,0.06,75.00,601.00,1091,20240820,-56.28,449,20250311,6.24,609,-21.67,20250108,449,6.24,20250311,1091,-56.28,20240820,449,6.24,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,7,2,1.49,11082442,23368,35.90,471,480,470,612,330,471,474.26,0.80,0,-1292,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.37,0.80,12,0.06,75.00,601.00,1091,20240820,-56.19,449,20250311,6.46,609,-21.51,20250108,449,6.46,20250311,1091,-56.19,20240820,449,6.46,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N +20250314,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,6,2,1.27,1459870,3066,4.71,471,480,471,612,330,471,476.15,0.80,0,-1827,487,479,472,464,457,483,468,192,141,500,320,1,1,38355514,183,6.36,0.79,12,0.01,75.00,601.00,1091,20240820,-56.28,449,20250311,6.24,609,-21.67,20250108,449,6.24,20250311,1091,-56.28,20240820,449,6.24,20250311,0.17,N,079190,500,191 억,,306507,N,N,0,N,00,N 20250313,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,7,2,1.51,30689846,65025,208.33,470,480,465,603,325,464,471.97,0.74,0,19606,482,472,467,457,452,470,455,192,139,500,310,1,1,38355514,181,6.28,0.78,12,0.17,75.00,601.00,1091,20240820,-56.83,449,20250311,4.90,609,-22.66,20250108,449,4.90,20250311,1091,-56.83,20240820,449,4.90,20250311,0.17,N,079190,500,191 억,,284101,N,N,0,N,00,N 20250313,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,6,2,1.29,30174868,63928,204.81,470,480,465,603,325,464,472.01,0.74,0,19616,482,472,467,457,452,470,455,192,139,500,310,1,1,38355514,180,6.27,0.78,12,0.17,75.00,601.00,1091,20240820,-56.92,449,20250311,4.68,609,-22.82,20250108,449,4.68,20250311,1091,-56.92,20240820,449,4.68,20250311,0.17,N,079190,500,191 억,,284101,N,N,0,N,00,N 20250313,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,6,2,1.29,29365986,62210,199.31,470,480,465,603,325,464,472.05,0.74,0,19570,482,472,467,457,452,470,455,192,139,500,310,1,1,38355514,180,6.27,0.78,12,0.16,75.00,601.00,1091,20240820,-56.92,449,20250311,4.68,609,-22.82,20250108,449,4.68,20250311,1091,-56.92,20240820,449,4.68,20250311,0.17,N,079190,500,191 억,,284101,N,N,0,N,00,N diff --git a/079370/price/prices-20250301.csv b/079370/price/prices-20250301.csv index c24fd018f6f6..ed7bc6d61694 100644 --- a/079370/price/prices-20250301.csv +++ b/079370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16020,680,2,4.43,10384119520,659130,186.96,15440,16110,15410,19940,10740,15340,15753.93,2.91,0,50426,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4969,50.06,1.63,12,2.13,320.00,9813.00,22200,20240304,-27.84,10210,20241209,56.90,16800,-4.64,20250219,11970,33.83,20250102,21150,-24.26,20240321,10210,56.90,20241209,4.17,N,079370,500,155 억,,903327,N,N,239,N,00,N +20250314,150648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16050,710,2,4.63,9467349665,602004,170.75,15440,16110,15410,19940,10740,15340,15726.78,2.91,0,53199,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4978,50.16,1.64,12,1.94,320.00,9813.00,22200,20240304,-27.70,10210,20241209,57.20,16800,-4.46,20250219,11970,34.09,20250102,21150,-24.11,20240321,10210,57.20,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15870,530,2,3.46,6362834210,407570,115.60,15440,15870,15410,19940,10740,15340,15612.04,2.91,0,36009,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4922,49.59,1.62,12,1.31,320.00,9813.00,22200,20240304,-28.51,10210,20241209,55.44,16800,-5.54,20250219,11970,32.58,20250102,21150,-24.96,20240321,10210,55.44,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,130643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15600,260,2,1.69,4991144505,320469,90.90,15440,15720,15410,19940,10740,15340,15574.94,2.91,0,660,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4839,48.75,1.59,12,1.03,320.00,9813.00,22200,20240304,-29.73,10210,20241209,52.79,16800,-7.14,20250219,11970,30.33,20250102,21150,-26.24,20240321,10210,52.79,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,120646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15550,210,2,1.37,3948086035,253710,71.96,15440,15690,15410,19940,10740,15340,15561.94,2.91,0,-3202,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4823,48.59,1.58,12,0.82,320.00,9813.00,22200,20240304,-29.95,10210,20241209,52.30,16800,-7.44,20250219,11970,29.91,20250102,21150,-26.48,20240321,10210,52.30,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,110644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15550,210,2,1.37,3149701395,202170,57.34,15440,15690,15440,19940,10740,15340,15580.19,2.91,0,12184,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4823,48.59,1.58,12,0.65,320.00,9813.00,22200,20240304,-29.95,10210,20241209,52.30,16800,-7.44,20250219,11970,29.91,20250102,21150,-26.48,20240321,10210,52.30,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,100645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15530,190,2,1.24,2445031235,156855,44.49,15440,15690,15440,19940,10740,15340,15588.81,2.91,0,7406,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4817,48.53,1.58,12,0.51,320.00,9813.00,22200,20240304,-30.05,10210,20241209,52.11,16800,-7.56,20250219,11970,29.74,20250102,21150,-26.57,20240321,10210,52.11,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N +20250314,090647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15490,150,2,0.98,445255785,28658,8.13,15440,15650,15440,19940,10740,15340,15541.13,2.91,0,-7547,15746,15542,15386,15182,15026,15465,15105,155,4600,500,11040,10,1,31016990,4805,48.41,1.58,12,0.09,320.00,9813.00,22200,20240304,-30.23,10210,20241209,51.71,16800,-7.80,20250219,11970,29.41,20250102,21150,-26.76,20240321,10210,51.71,20241209,4.17,N,079370,500,155 억,,903327,N,N,1447,N,00,N 20250313,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15340,-10,5,-0.07,5376663465,348863,76.77,15540,15590,15230,19950,10750,15350,15411.98,2.87,0,-15602,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4758,47.94,1.56,12,1.12,320.00,9813.00,22200,20240304,-30.90,10210,20241209,50.24,16800,-8.69,20250219,11970,28.15,20250102,21350,-28.15,20240313,10210,50.24,20241209,4.19,N,079370,500,155 억,,890566,N,N,1436,N,00,N 20250313,150641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,40,2,0.26,5075816735,329286,72.46,15540,15590,15230,19950,10750,15350,15414.61,2.87,0,-12639,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4774,48.09,1.57,12,1.06,320.00,9813.00,22200,20240304,-30.68,10210,20241209,50.73,16800,-8.39,20250219,11970,28.57,20250102,21350,-27.92,20240313,10210,50.73,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N 20250313,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15360,10,2,0.07,4367303090,283194,62.32,15540,15590,15230,19950,10750,15350,15421.59,2.87,0,980,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4764,48.00,1.57,12,0.91,320.00,9813.00,22200,20240304,-30.81,10210,20241209,50.44,16800,-8.57,20250219,11970,28.32,20250102,21350,-28.06,20240313,10210,50.44,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N diff --git a/079430/price/prices-20250301.csv b/079430/price/prices-20250301.csv index 0a796400c032..e2a0c9b2ba7f 100644 --- a/079430/price/prices-20250301.csv +++ b/079430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160645,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,20,2,0.28,96920335,13324,70.48,7300,7350,7210,9390,5070,7230,7274.12,3.73,0,-2731,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1489,-4.36,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7200,0.69,20250313,11800,-38.56,20240521,7060,2.69,20241209,1.61,N,079430,1000,205 억,,765398,N,N,6,N,00,N +20250314,150649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,40,2,0.55,89562715,12309,65.11,7300,7350,7210,9390,5070,7230,7276.20,3.73,0,-2485,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1493,-4.37,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7200,0.97,20250313,11800,-38.39,20240521,7060,2.97,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,140644,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,90,2,1.24,88085335,12106,64.04,7300,7350,7210,9390,5070,7230,7276.17,3.73,0,-2458,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1503,-4.40,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,130644,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,20,2,0.28,62373485,8595,45.47,7300,7310,7210,9390,5070,7230,7256.95,3.73,0,-731,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1489,-4.36,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7200,0.69,20250313,11800,-38.56,20240521,7060,2.69,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,120647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,40,2,0.55,55546675,7657,40.50,7300,7300,7210,9390,5070,7230,7254.37,3.73,0,-303,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1493,-4.37,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7200,0.97,20250313,11800,-38.39,20240521,7060,2.97,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,110644,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7260,30,2,0.41,46498035,6409,33.90,7300,7300,7210,9390,5070,7230,7255.12,3.73,0,-628,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1491,-4.37,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-38.47,7060,20241209,2.83,7990,-9.14,20250210,7200,0.83,20250313,11800,-38.47,20240521,7060,2.83,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,100645,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,-10,5,-0.14,28026565,3863,20.43,7300,7300,7210,9390,5070,7230,7255.13,3.73,0,-311,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1483,-4.34,0.37,12,0.02,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7200,0.28,20250313,11800,-38.81,20240521,7060,2.27,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N +20250314,090648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,60,2,0.83,749300,103,0.54,7300,7300,7230,9390,5070,7230,7274.76,3.73,0,-55,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1497,-4.39,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-38.22,7060,20241209,3.26,7990,-8.76,20250210,7200,1.25,20250313,11800,-38.22,20240521,7060,3.26,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N 20250313,160640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,-10,5,-0.14,137114575,18904,29.07,7270,7350,7200,9410,5070,7240,7253.22,3.71,0,-4603,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1485,-4.35,0.37,12,0.09,-1662.00,19756.00,11800,20240521,-38.73,7060,20241209,2.41,7990,-9.51,20250210,7200,0.42,20250313,11800,-38.73,20240521,7060,2.41,20241209,1.61,N,079430,1000,205 억,,761117,N,N,61,N,00,N 20250313,150641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,-20,5,-0.28,99400060,13675,21.03,7270,7350,7220,9410,5070,7240,7268.74,3.71,0,-3269,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1483,-4.34,0.37,12,0.07,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7220,0.00,20250313,11800,-38.81,20240521,7060,2.27,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N 20250313,140641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,10,2,0.14,78457190,10782,16.58,7270,7350,7230,9410,5070,7240,7276.68,3.71,0,-2605,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1489,-4.36,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7230,0.28,20250313,11800,-38.56,20240521,7060,2.69,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N diff --git a/079550/price/prices-20250301.csv b/079550/price/prices-20250301.csv index a712a0790efe..5fe92414f831 100644 --- a/079550/price/prices-20250301.csv +++ b/079550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,276000,-3500,5,-1.25,71757486750,258797,36.99,280500,281500,274500,363000,196000,279500,277268.94,27.99,0,2644,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60720,34.70,5.74,12,1.18,7953.00,48076.00,324500,20250306,-14.95,139900,20240304,97.28,324500,-14.95,20250306,208000,32.69,20250120,324500,-14.95,20250306,149900,84.12,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,459,N,00,N +20250314,150649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,275500,-4000,5,-1.43,65454736250,235945,33.72,280500,281500,274500,363000,196000,279500,277406.97,27.99,0,-3624,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60610,34.64,5.73,12,1.07,7953.00,48076.00,324500,20250306,-15.10,139900,20240304,96.93,324500,-15.10,20250306,208000,32.45,20250120,324500,-15.10,20250306,149900,83.79,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,140645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,277000,-2500,5,-0.89,55338005250,199279,28.48,280500,281500,274500,363000,196000,279500,277682.61,27.99,0,-7689,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60940,34.83,5.76,12,0.91,7953.00,48076.00,324500,20250306,-14.64,139900,20240304,98.00,324500,-14.64,20250306,208000,33.17,20250120,324500,-14.64,20250306,149900,84.79,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,130644,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,278000,-1500,5,-0.54,48927661750,176128,25.17,280500,281500,274500,363000,196000,279500,277786.99,27.99,0,-15558,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,61160,34.96,5.78,12,0.80,7953.00,48076.00,324500,20250306,-14.33,139900,20240304,98.71,324500,-14.33,20250306,208000,33.65,20250120,324500,-14.33,20250306,149900,85.46,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,120647,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,277000,-2500,5,-0.89,38223138500,137393,19.64,280500,281500,275500,363000,196000,279500,278194.11,27.99,0,-13862,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60940,34.83,5.76,12,0.62,7953.00,48076.00,324500,20250306,-14.64,139900,20240304,98.00,324500,-14.64,20250306,208000,33.17,20250120,324500,-14.64,20250306,149900,84.79,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,110645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,278000,-1500,5,-0.54,32393475500,116424,16.64,280500,281500,275500,363000,196000,279500,278226.91,27.99,0,-10428,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,61160,34.96,5.78,12,0.53,7953.00,48076.00,324500,20250306,-14.33,139900,20240304,98.71,324500,-14.33,20250306,208000,33.65,20250120,324500,-14.33,20250306,149900,85.46,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,100646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,278000,-1500,5,-0.54,26293119000,94465,13.50,280500,281500,275500,363000,196000,279500,278325.58,27.99,0,-11412,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,61160,34.96,5.78,12,0.43,7953.00,48076.00,324500,20250306,-14.33,139900,20240304,98.71,324500,-14.33,20250306,208000,33.65,20250120,324500,-14.33,20250306,149900,85.46,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N +20250314,090648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,276500,-3000,5,-1.07,8613934750,30961,4.42,280500,281500,276000,363000,196000,279500,278179.16,27.99,0,-7256,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60830,34.77,5.75,12,0.14,7953.00,48076.00,324500,20250306,-14.79,139900,20240304,97.64,324500,-14.79,20250306,208000,32.93,20250120,324500,-14.79,20250306,149900,84.46,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N 20250313,160641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,279500,-1000,5,-0.36,194265048250,687733,94.88,281500,289000,279000,364500,196500,280500,282478.63,28.13,0,-112046,331500,306000,291500,266000,251500,298750,258750,1100,84000,5000,207570,500,1,22000000,61490,35.14,5.81,12,3.13,7953.00,48076.00,324500,20250306,-13.87,137800,20240229,102.83,324500,-13.87,20250306,208000,34.38,20250120,324500,-13.87,20250306,149900,86.46,20240523,0.96,N,079550,5000,1100 억,,6188880,N,N,3445,N,00,N 20250313,150642,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,0,3,0.00,177951876250,629410,86.83,281500,289000,279000,364500,196500,280500,282728.09,28.13,0,-113724,331500,306000,291500,266000,251500,298750,258750,1100,84000,5000,207570,500,1,22000000,61710,35.27,5.83,12,2.86,7953.00,48076.00,324500,20250306,-13.56,137800,20240229,103.56,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,0.96,N,079550,5000,1100 억,,6188880,N,N,891,N,00,N 20250313,140641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,0,3,0.00,159535203000,563782,77.78,281500,289000,279000,364500,196500,280500,282973.23,28.13,0,-121380,331500,306000,291500,266000,251500,298750,258750,1100,84000,5000,207570,500,1,22000000,61710,35.27,5.83,12,2.56,7953.00,48076.00,324500,20250306,-13.56,137800,20240229,103.56,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,0.96,N,079550,5000,1100 억,,6188880,N,N,891,N,00,N diff --git a/079650/price/prices-20250301.csv b/079650/price/prices-20250301.csv index 9e290257bc05..fb3a1352516a 100644 --- a/079650/price/prices-20250301.csv +++ b/079650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-10,5,-0.82,6897587,5712,28.75,1223,1224,1201,1591,857,1224,1207.56,0.26,0,-771,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,243,15.56,0.34,12,0.03,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1748,-30.55,20240315,862,40.84,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,150649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-15,5,-1.23,4118645,3408,17.15,1223,1224,1201,1591,857,1224,1208.52,0.26,0,-339,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,242,15.50,0.34,12,0.02,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1748,-30.84,20240315,862,40.26,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,140645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,-13,5,-1.06,2405601,1987,10.00,1223,1224,1201,1591,857,1224,1210.67,0.26,0,-292,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,242,15.53,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.72,862,20240805,40.49,1389,-12.81,20250117,1184,2.28,20250213,1748,-30.72,20240315,862,40.49,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,130644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-1,5,-0.08,1381359,1135,5.71,1223,1224,1210,1591,857,1224,1217.06,0.26,0,-281,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,120647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-1,5,-0.08,1381359,1135,5.71,1223,1224,1210,1591,857,1224,1217.06,0.26,0,-281,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,110645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-1,5,-0.08,660436,540,2.72,1223,1224,1223,1591,857,1224,1223.03,0.26,0,-281,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,245,15.68,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,100646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-1,5,-0.08,660436,540,2.72,1223,1224,1223,1591,857,1224,1223.03,0.26,0,-281,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,245,15.68,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N +20250314,090648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,0,3,0.00,14680,12,0.06,1223,1224,1223,1591,857,1224,1223.33,0.26,0,0,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,245,15.69,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.98,862,20240805,42.00,1389,-11.88,20250117,1184,3.38,20250213,1748,-29.98,20240315,862,42.00,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N 20250313,160641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-3,5,-0.24,23849137,19870,291.56,1227,1227,1193,1595,859,1227,1200.26,0.26,0,-162,1305,1266,1225,1186,1145,1285,1205,20,368,100,850,1,1,20000000,245,15.69,0.35,12,0.10,78.00,3524.00,1748,20240315,-29.98,862,20240805,42.00,1389,-11.88,20250117,1184,3.38,20250213,1748,-29.98,20240315,862,42.00,20240805,0.00,N,079650,100,20 억,,51076,N,N,0,N,00,N 20250313,150642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-17,5,-1.39,23046711,19210,281.88,1227,1227,1193,1595,859,1227,1199.72,0.26,0,39,1305,1266,1225,1186,1145,1285,1205,20,368,100,850,1,1,20000000,242,15.51,0.34,12,0.10,78.00,3524.00,1748,20240315,-30.78,862,20240805,40.37,1389,-12.89,20250117,1184,2.20,20250213,1748,-30.78,20240315,862,40.37,20240805,0.00,N,079650,100,20 억,,51076,N,N,0,N,00,N 20250313,140641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,-34,5,-2.77,9181584,7601,111.53,1227,1227,1193,1595,859,1227,1207.94,0.26,0,2107,1305,1266,1225,1186,1145,1285,1205,20,368,100,850,1,1,20000000,239,15.29,0.34,12,0.04,78.00,3524.00,1748,20240315,-31.75,862,20240805,38.40,1389,-14.11,20250117,1184,0.76,20250213,1748,-31.75,20240315,862,38.40,20240805,0.00,N,079650,100,20 억,,51076,N,N,0,N,00,N diff --git a/079810/price/prices-20250301.csv b/079810/price/prices-20250301.csv index 9f08b2b6b02b..170f0067a879 100644 --- a/079810/price/prices-20250301.csv +++ b/079810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,170,2,2.92,418589195,69894,67.03,5820,6110,5820,7560,4080,5820,5988.93,0.98,0,17893,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1319,113.02,0.91,12,0.32,53.00,6614.00,15980,20240306,-62.52,4580,20241209,30.79,7850,-23.69,20250224,5070,18.15,20250102,15900,-62.33,20240314,4580,30.79,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,180,2,3.09,409662225,68403,65.60,5820,6110,5820,7560,4080,5820,5988.96,0.98,0,18231,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1322,113.21,0.91,12,0.31,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,250,2,4.30,370136670,61821,59.29,5820,6110,5820,7560,4080,5820,5987.25,0.98,0,20195,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1337,114.53,0.92,12,0.28,53.00,6614.00,15980,20240306,-62.02,4580,20241209,32.53,7850,-22.68,20250224,5070,19.72,20250102,15900,-61.82,20240314,4580,32.53,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,130645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,190,2,3.26,249232065,41830,40.12,5820,6040,5820,7560,4080,5820,5958.23,0.98,0,10639,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1324,113.40,0.91,12,0.19,53.00,6614.00,15980,20240306,-62.39,4580,20241209,31.22,7850,-23.44,20250224,5070,18.54,20250102,15900,-62.20,20240314,4580,31.22,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,180,2,3.09,200062350,33644,32.27,5820,6040,5820,7560,4080,5820,5946.47,0.98,0,5782,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1322,113.21,0.91,12,0.15,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,110645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,80,2,1.37,162243470,27295,26.18,5820,6040,5820,7560,4080,5820,5944.10,0.98,0,2915,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1300,111.32,0.89,12,0.12,53.00,6614.00,15980,20240306,-63.08,4580,20241209,28.82,7850,-24.84,20250224,5070,16.37,20250102,15900,-62.89,20240314,4580,28.82,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,90,2,1.55,131917940,22144,21.24,5820,6040,5820,7560,4080,5820,5957.31,0.98,0,4779,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1302,111.51,0.89,12,0.10,53.00,6614.00,15980,20240306,-63.02,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,15900,-62.83,20240314,4580,29.04,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N +20250314,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,100,2,1.72,5086090,865,0.83,5820,5930,5820,7560,4080,5820,5880.22,0.98,0,558,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1304,111.70,0.90,12,0.00,53.00,6614.00,15980,20240306,-62.95,4580,20241209,29.26,7850,-24.59,20250224,5070,16.77,20250102,15900,-62.77,20240314,4580,29.26,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N 20250313,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-210,5,-3.48,618198755,104165,197.74,6100,6100,5820,7830,4230,6030,5934.81,0.97,0,-22908,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1282,109.81,0.88,12,0.47,53.00,6614.00,15980,20240306,-63.58,4580,20241209,27.07,7850,-25.86,20250224,5070,14.79,20250102,15900,-63.40,20240314,4580,27.07,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N 20250313,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-170,5,-2.82,586331615,98697,187.36,6100,6100,5830,7830,4230,6030,5940.72,0.97,0,-20989,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1291,110.57,0.89,12,0.45,53.00,6614.00,15980,20240306,-63.33,4580,20241209,27.95,7850,-25.35,20250224,5070,15.58,20250102,15900,-63.14,20240314,4580,27.95,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N 20250313,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-170,5,-2.82,504130105,84666,160.72,6100,6100,5830,7830,4230,6030,5954.34,0.97,0,-10646,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1291,110.57,0.89,12,0.38,53.00,6614.00,15980,20240306,-63.33,4580,20241209,27.95,7850,-25.35,20250224,5070,15.58,20250102,15900,-63.14,20240314,4580,27.95,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N diff --git a/079900/price/prices-20250301.csv b/079900/price/prices-20250301.csv index 0aff7cc53083..1d9c93903a25 100644 --- a/079900/price/prices-20250301.csv +++ b/079900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55100,-400,5,-0.72,11893367600,216346,98.29,55600,55800,54100,72100,38900,55500,54973.28,0.35,0,1367,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8040,29.23,7.51,12,1.48,1885.00,7337.00,71900,20250213,-23.37,14500,20241002,280.00,71900,-23.37,20250213,34200,61.11,20250110,71900,-23.37,20250213,14500,280.00,20241002,3.02,N,079900,500,87 억,,50984,N,N,6,N,00,N +20250314,150650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55200,-300,5,-0.54,11191934500,203631,92.51,55600,55800,54100,72100,38900,55500,54961.57,0.35,0,2418,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8055,29.28,7.52,12,1.40,1885.00,7337.00,71900,20250213,-23.23,14500,20241002,280.69,71900,-23.23,20250213,34200,61.40,20250110,71900,-23.23,20250213,14500,280.69,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,140645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55600,100,2,0.18,10108837450,184045,83.61,55600,55800,54100,72100,38900,55500,54925.58,0.35,0,4088,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8113,29.50,7.58,12,1.26,1885.00,7337.00,71900,20250213,-22.67,14500,20241002,283.45,71900,-22.67,20250213,34200,62.57,20250110,71900,-22.67,20250213,14500,283.45,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,130645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55500,0,3,0.00,9339135100,170176,77.31,55600,55800,54100,72100,38900,55500,54878.89,0.35,0,3135,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8099,29.44,7.56,12,1.17,1885.00,7337.00,71900,20250213,-22.81,14500,20241002,282.76,71900,-22.81,20250213,34200,62.28,20250110,71900,-22.81,20250213,14500,282.76,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,120648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55300,-200,5,-0.36,8476513350,154611,70.24,55600,55800,54100,72100,38900,55500,54824.32,0.35,0,4887,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8070,29.34,7.54,12,1.06,1885.00,7337.00,71900,20250213,-23.09,14500,20241002,281.38,71900,-23.09,20250213,34200,61.70,20250110,71900,-23.09,20250213,14500,281.38,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,110645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,54900,-600,5,-1.08,7016234500,128194,58.24,55600,55800,54100,72100,38900,55500,54730.76,0.35,0,6909,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8011,29.12,7.48,12,0.88,1885.00,7337.00,71900,20250213,-23.64,14500,20241002,278.62,71900,-23.64,20250213,34200,60.53,20250110,71900,-23.64,20250213,14500,278.62,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,100646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55050,-450,5,-0.81,5809033350,106174,48.24,55600,55800,54100,72100,38900,55500,54711.62,0.35,0,5649,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8033,29.20,7.50,12,0.73,1885.00,7337.00,71900,20250213,-23.44,14500,20241002,279.66,71900,-23.44,20250213,34200,60.96,20250110,71900,-23.44,20250213,14500,279.66,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N +20250314,090649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,54700,-800,5,-1.44,1285466050,23458,10.66,55600,55800,54100,72100,38900,55500,54795.50,0.35,0,3757,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,7982,29.02,7.46,12,0.16,1885.00,7337.00,71900,20250213,-23.92,14500,20241002,277.24,71900,-23.92,20250213,34200,59.94,20250110,71900,-23.92,20250213,14500,277.24,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N 20250313,160642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55500,-200,5,-0.36,11950654050,213757,37.09,56000,56900,55000,72400,39000,55700,55909.37,0.36,0,-2685,61833,58766,56933,53866,52033,57850,52950,88,16700,500,34530,100,1,14592545,8099,29.44,7.56,12,1.46,1885.00,7337.00,71900,20250213,-22.81,14500,20241002,282.76,71900,-22.81,20250213,34200,62.28,20250110,71900,-22.81,20250213,14500,282.76,20241002,3.03,N,079900,500,87 억,,52185,N,N,97,N,00,N 20250313,150643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55600,-100,5,-0.18,10916390300,195130,33.86,56000,56900,55000,72400,39000,55700,55944.64,0.36,0,-2439,61833,58766,56933,53866,52033,57850,52950,88,16700,500,34530,100,1,14592545,8113,29.50,7.58,12,1.34,1885.00,7337.00,71900,20250213,-22.67,14500,20241002,283.45,71900,-22.67,20250213,34200,62.57,20250110,71900,-22.67,20250213,14500,283.45,20241002,3.03,N,079900,500,87 억,,52185,N,N,11,N,00,N 20250313,140642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56200,500,2,0.90,10007413850,178836,31.03,56000,56900,55000,72400,39000,55700,55959.12,0.36,0,-1388,61833,58766,56933,53866,52033,57850,52950,88,16700,500,34530,100,1,14592545,8201,29.81,7.66,12,1.23,1885.00,7337.00,71900,20250213,-21.84,14500,20241002,287.59,71900,-21.84,20250213,34200,64.33,20250110,71900,-21.84,20250213,14500,287.59,20241002,3.03,N,079900,500,87 억,,52185,N,N,11,N,00,N diff --git a/079940/price/prices-20250301.csv b/079940/price/prices-20250301.csv index 3dfe99dcf553..d7ac33403d82 100644 --- a/079940/price/prices-20250301.csv +++ b/079940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-10,5,-0.07,243136940,16223,180.94,15030,15150,14850,19520,10520,15020,14987.17,29.98,0,-4332,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2032,12.68,1.35,12,0.12,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24350,-38.36,20240314,12300,22.03,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,150650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,0,3,0.00,235835850,15737,175.52,15030,15150,14850,19520,10520,15020,14986.07,29.98,0,-3961,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2033,12.69,1.35,12,0.12,1184.00,11131.00,24350,20240314,-38.32,12300,20240805,22.11,19690,-23.72,20250211,14460,3.87,20250311,24350,-38.32,20240314,12300,22.11,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,140646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,20,2,0.13,192569650,12865,143.49,15030,15150,14850,19520,10520,15020,14968.49,29.98,0,-2162,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2036,12.70,1.35,12,0.10,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24350,-38.23,20240314,12300,22.28,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,130645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-60,5,-0.40,148434600,9922,110.66,15030,15150,14850,19520,10520,15020,14960.15,29.98,0,-1295,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2025,12.64,1.34,12,0.07,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24350,-38.56,20240314,12300,21.63,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,120648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-60,5,-0.40,144513620,9660,107.74,15030,15150,14850,19520,10520,15020,14960.00,29.98,0,-1341,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2025,12.64,1.34,12,0.07,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24350,-38.56,20240314,12300,21.63,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,110646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14920,-100,5,-0.67,128646920,8598,95.90,15030,15150,14850,19520,10520,15020,14962.42,29.98,0,-1535,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2020,12.60,1.34,12,0.06,1184.00,11131.00,24350,20240314,-38.73,12300,20240805,21.30,19690,-24.23,20250211,14460,3.18,20250311,24350,-38.73,20240314,12300,21.30,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,100647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-60,5,-0.40,65303440,4345,48.46,15030,15150,14940,19520,10520,15020,15029.56,29.98,0,-690,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2025,12.64,1.34,12,0.03,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24350,-38.56,20240314,12300,21.63,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N +20250314,090649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15030,10,2,0.07,150300,10,0.11,15030,15030,15030,19520,10520,15020,15030.00,29.98,0,0,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2034,12.69,1.35,12,0.00,1184.00,11131.00,24350,20240314,-38.28,12300,20240805,22.20,19690,-23.67,20250211,14460,3.94,20250311,24350,-38.28,20240314,12300,22.20,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N 20250313,160642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,50,2,0.33,134922620,8966,40.28,15110,15120,14970,19460,10480,14970,15048.25,29.80,0,-860,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2033,12.69,1.35,12,0.07,1184.00,11131.00,24350,20240314,-38.32,12300,20240805,22.11,19690,-23.72,20250211,14460,3.87,20250311,24350,-38.32,20240314,12300,22.11,20240805,2.08,N,079940,500,67 억,,4033292,N,N,1,N,00,N 20250313,150643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,70,2,0.47,126930850,8434,37.89,15110,15120,14970,19460,10480,14970,15049.90,29.80,0,-699,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2036,12.70,1.35,12,0.06,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24350,-38.23,20240314,12300,22.28,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N 20250313,140642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15070,100,2,0.67,106488200,7075,31.79,15110,15120,14970,19460,10480,14970,15051.34,29.80,0,-588,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2040,12.73,1.35,12,0.05,1184.00,11131.00,24350,20240314,-38.11,12300,20240805,22.52,19690,-23.46,20250211,14460,4.22,20250311,24350,-38.11,20240314,12300,22.52,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N diff --git a/079950/price/prices-20250301.csv b/079950/price/prices-20250301.csv index e71aab511cea..fb6ae5f3cb6d 100644 --- a/079950/price/prices-20250301.csv +++ b/079950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,-22,5,-3.17,12273116,18156,120.23,687,693,668,900,486,693,675.98,0.72,0,-208,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,156,-0.89,0.41,12,0.08,-754.00,1654.00,1319,20240314,-49.13,615,20241114,9.11,820,-18.17,20250113,658,1.98,20250217,1319,-49.13,20240314,615,9.11,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,674,-19,5,-2.74,10091629,14910,98.74,687,693,668,900,486,693,676.84,0.72,0,2303,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,156,-0.89,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.90,615,20241114,9.59,820,-17.80,20250113,658,2.43,20250217,1319,-48.90,20240314,615,9.59,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,-17,5,-2.45,9909514,14639,96.94,687,693,668,900,486,693,676.93,0.72,0,2339,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,157,-0.90,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,130645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-11,5,-1.59,6030585,8862,58.68,687,693,672,900,486,693,680.50,0.72,0,743,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,158,-0.90,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.29,615,20241114,10.89,820,-16.83,20250113,658,3.65,20250217,1319,-48.29,20240314,615,10.89,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,-7,5,-1.01,4028008,5886,38.98,687,693,672,900,486,693,684.34,0.72,0,500,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,159,-0.91,0.41,12,0.03,-754.00,1654.00,1319,20240314,-47.99,615,20241114,11.54,820,-16.34,20250113,658,4.26,20250217,1319,-47.99,20240314,615,11.54,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,110646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,-1,5,-0.14,1716289,2499,16.55,687,693,682,900,486,693,686.79,0.72,0,324,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,161,-0.92,0.42,12,0.01,-754.00,1654.00,1319,20240314,-47.54,615,20241114,12.52,820,-15.61,20250113,658,5.17,20250217,1319,-47.54,20240314,615,12.52,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,-1,5,-0.14,1716289,2499,16.55,687,693,682,900,486,693,686.79,0.72,0,324,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,161,-0.92,0.42,12,0.01,-754.00,1654.00,1319,20240314,-47.54,615,20241114,12.52,820,-15.61,20250113,658,5.17,20250217,1319,-47.54,20240314,615,12.52,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N +20250314,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,0,3,0.00,927527,1343,8.89,687,693,682,900,486,693,690.64,0.72,0,324,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,161,-0.92,0.42,12,0.01,-754.00,1654.00,1319,20240314,-47.46,615,20241114,12.68,820,-15.49,20250113,658,5.32,20250217,1319,-47.46,20240314,615,12.68,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N 20250313,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,-3,5,-0.43,9984721,14360,63.17,696,720,690,904,488,696,695.31,0.61,0,-10,716,705,689,678,662,711,684,116,208,500,450,1,1,23200000,161,-0.92,0.42,12,0.06,-754.00,1654.00,1319,20240314,-47.46,615,20241114,12.68,820,-15.49,20250113,658,5.32,20250217,1319,-47.46,20240314,615,12.68,20241114,0.00,N,079950,500,116 억,,141933,N,N,0,N,00,N 20250313,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,-1,5,-0.14,6936554,9978,43.89,696,720,690,904,488,696,695.18,0.61,0,-159,716,705,689,678,662,711,684,116,208,500,450,1,1,23200000,161,-0.92,0.42,12,0.04,-754.00,1654.00,1319,20240314,-47.31,615,20241114,13.01,820,-15.24,20250113,658,5.62,20250217,1319,-47.31,20240314,615,13.01,20241114,0.00,N,079950,500,116 억,,141933,N,N,0,N,00,N 20250313,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,-1,5,-0.14,5443736,7828,34.43,696,720,690,904,488,696,695.42,0.61,0,937,716,705,689,678,662,711,684,116,208,500,450,1,1,23200000,161,-0.92,0.42,12,0.03,-754.00,1654.00,1319,20240314,-47.31,615,20241114,13.01,820,-15.24,20250113,658,5.62,20250217,1319,-47.31,20240314,615,13.01,20241114,0.00,N,079950,500,116 억,,141933,N,N,0,N,00,N diff --git a/079960/price/prices-20250301.csv b/079960/price/prices-20250301.csv index 64340cd4c23b..30cd3f03cee5 100644 --- a/079960/price/prices-20250301.csv +++ b/079960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,1270,2,6.64,1514817275,75868,205.82,19160,20450,19050,24850,13400,19130,19958.99,6.38,0,21198,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,50,1,7860000,1603,3.41,0.49,12,0.97,5975.00,41506.00,22850,20240401,-10.72,15100,20240805,35.10,20500,-0.49,20250221,17650,15.58,20250113,22850,-10.72,20240401,15100,35.10,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,150651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,1270,2,6.64,1223372125,61573,167.04,19160,20400,19050,24850,13400,19130,19868.65,6.38,0,20351,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,50,1,7860000,1603,3.41,0.49,12,0.78,5975.00,41506.00,22850,20240401,-10.72,15100,20240805,35.10,20500,-0.49,20250221,17650,15.58,20250113,22850,-10.72,20240401,15100,35.10,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,140646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,870,2,4.55,731821675,37268,101.10,19160,20050,19050,24850,13400,19130,19636.73,6.38,0,17672,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,50,1,7860000,1572,3.35,0.48,12,0.47,5975.00,41506.00,22850,20240401,-12.47,15100,20240805,32.45,20500,-2.44,20250221,17650,13.31,20250113,22850,-12.47,20240401,15100,32.45,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,130646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19620,490,2,2.56,425586245,21857,59.29,19160,19770,19050,24850,13400,19130,19471.39,6.38,0,7224,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,10,1,7860000,1542,3.28,0.47,12,0.28,5975.00,41506.00,22850,20240401,-14.14,15100,20240805,29.93,20500,-4.29,20250221,17650,11.16,20250113,22850,-14.14,20240401,15100,29.93,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,120649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19680,550,2,2.88,417143005,21427,58.13,19160,19770,19050,24850,13400,19130,19468.10,6.38,0,7090,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,10,1,7860000,1547,3.29,0.47,12,0.27,5975.00,41506.00,22850,20240401,-13.87,15100,20240805,30.33,20500,-4.00,20250221,17650,11.50,20250113,22850,-13.87,20240401,15100,30.33,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,110646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19750,620,2,3.24,399803000,20544,55.73,19160,19770,19050,24850,13400,19130,19460.82,6.38,0,6739,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,10,1,7860000,1552,3.31,0.48,12,0.26,5975.00,41506.00,22850,20240401,-13.57,15100,20240805,30.79,20500,-3.66,20250221,17650,11.90,20250113,22850,-13.57,20240401,15100,30.79,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,100647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,300,2,1.57,145995040,7575,20.55,19160,19440,19050,24850,13400,19130,19273.27,6.38,0,2958,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,10,1,7860000,1527,3.25,0.47,12,0.10,5975.00,41506.00,22850,20240401,-14.97,15100,20240805,28.68,20500,-5.22,20250221,17650,10.08,20250113,22850,-14.97,20240401,15100,28.68,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N +20250314,090650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19050,-80,5,-0.42,25272720,1326,3.60,19160,19160,19050,24850,13400,19130,19059.37,6.38,0,-21,19716,19422,19256,18962,18796,19360,18900,39,5720,500,14150,10,1,7860000,1497,3.19,0.46,12,0.02,5975.00,41506.00,22850,20240401,-16.63,15100,20240805,26.16,20500,-7.07,20250221,17650,7.93,20250113,22850,-16.63,20240401,15100,26.16,20240805,1.77,N,079960,500,39 억,,501712,N,N,0,N,00,N 20250313,160642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19130,320,2,1.70,710667185,36855,451.99,19130,19550,19090,24450,13170,18810,19282.79,6.27,0,848,19196,19002,18886,18692,18576,18945,18635,39,5640,500,13910,10,1,7860000,1504,3.20,0.46,12,0.47,5975.00,41506.00,22850,20240401,-16.28,15100,20240805,26.69,20500,-6.68,20250221,17650,8.39,20250113,22850,-16.28,20240401,15100,26.69,20240805,1.79,N,079960,500,39 억,,492484,N,N,0,N,00,N 20250313,150643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,300,2,1.59,686172385,35574,436.28,19130,19550,19090,24450,13170,18810,19288.59,6.27,0,863,19196,19002,18886,18692,18576,18945,18635,39,5640,500,13910,10,1,7860000,1502,3.20,0.46,12,0.45,5975.00,41506.00,22850,20240401,-16.37,15100,20240805,26.56,20500,-6.78,20250221,17650,8.27,20250113,22850,-16.37,20240401,15100,26.56,20240805,1.79,N,079960,500,39 억,,492484,N,N,0,N,00,N 20250313,140643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,350,2,1.86,665072385,34470,422.74,19130,19550,19090,24450,13170,18810,19294.24,6.27,0,1228,19196,19002,18886,18692,18576,18945,18635,39,5640,500,13910,10,1,7860000,1506,3.21,0.46,12,0.44,5975.00,41506.00,22850,20240401,-16.15,15100,20240805,26.89,20500,-6.54,20250221,17650,8.56,20250113,22850,-16.15,20240401,15100,26.89,20240805,1.79,N,079960,500,39 억,,492484,N,N,0,N,00,N diff --git a/079970/price/prices-20250301.csv b/079970/price/prices-20250301.csv index 012a90ff73db..308bfcb0c337 100644 --- a/079970/price/prices-20250301.csv +++ b/079970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-34,5,-4.42,291869253,398504,45.24,770,770,718,1001,539,770,732.41,0.54,0,58803,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,73,-0.35,0.15,12,4.03,-2120.00,4811.00,4590,20240321,-83.97,550,20250228,33.82,1065,-30.89,20250113,550,33.82,20250228,2150,-65.77,20240821,175,320.57,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,150651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,741,-29,5,-3.77,280466824,382960,43.47,770,770,718,1001,539,770,732.37,0.54,0,61512,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,73,-0.35,0.15,12,3.87,-2120.00,4811.00,4590,20240321,-83.86,550,20250228,34.73,1065,-30.42,20250113,550,34.73,20250228,2150,-65.53,20240821,175,323.43,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,732,-38,5,-4.94,265235714,362230,41.12,770,770,718,1001,539,770,732.23,0.54,0,62265,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.35,0.15,12,3.66,-2120.00,4811.00,4590,20240321,-84.05,550,20250228,33.09,1065,-31.27,20250113,550,33.09,20250228,2150,-65.95,20240821,175,318.29,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,729,-41,5,-5.32,244727399,334032,37.92,770,770,718,1001,539,770,732.65,0.54,0,63465,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.34,0.15,12,3.37,-2120.00,4811.00,4590,20240321,-84.12,550,20250228,32.55,1065,-31.55,20250113,550,32.55,20250228,2150,-66.09,20240821,175,316.57,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,120649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,730,-40,5,-5.19,231879221,316567,35.94,770,770,718,1001,539,770,732.48,0.54,0,71657,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.34,0.15,12,3.20,-2120.00,4811.00,4590,20240321,-84.10,550,20250228,32.73,1065,-31.46,20250113,550,32.73,20250228,2150,-66.05,20240821,175,317.14,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,110647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,739,-31,5,-4.03,217781763,297274,33.75,770,770,718,1001,539,770,732.60,0.54,0,66325,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,73,-0.35,0.15,12,3.00,-2120.00,4811.00,4590,20240321,-83.90,550,20250228,34.36,1065,-30.61,20250113,550,34.36,20250228,2150,-65.63,20240821,175,322.29,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-39,5,-5.06,203392310,277663,31.52,770,770,718,1001,539,770,732.51,0.54,0,70829,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.34,0.15,12,2.80,-2120.00,4811.00,4590,20240321,-84.07,550,20250228,32.91,1065,-31.36,20250113,550,32.91,20250228,2150,-66.00,20240821,175,317.71,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N +20250314,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,729,-41,5,-5.32,49996864,67138,7.62,770,770,720,1001,539,770,744.69,0.54,0,4737,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.34,0.15,12,0.68,-2120.00,4811.00,4590,20240321,-84.12,550,20250228,32.55,1065,-31.55,20250113,550,32.55,20250228,2150,-66.09,20240821,175,316.57,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N 20250313,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,-77,5,-9.09,696529890,876943,17.18,847,891,763,1101,593,847,794.25,0.68,0,-36921,1043,944,881,782,719,994,832,49,254,500,500,1,1,9899636,76,-0.36,0.16,12,8.86,-2120.00,4811.00,4590,20240321,-83.22,550,20250228,40.00,1065,-27.70,20250113,550,40.00,20250228,2150,-64.19,20240821,175,340.00,20240718,0.00,N,079970,500,49 억,,67164,N,N,0,N,00,N 20250313,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-70,5,-8.26,672944326,846513,16.59,847,891,763,1101,593,847,794.94,0.68,0,-32159,1043,944,881,782,719,994,832,49,254,500,500,1,1,9899636,77,-0.37,0.16,12,8.55,-2120.00,4811.00,4590,20240321,-83.07,550,20250228,41.27,1065,-27.04,20250113,550,41.27,20250228,2150,-63.86,20240821,175,344.00,20240718,0.00,N,079970,500,49 억,,67164,N,N,0,N,00,N 20250313,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,-78,5,-9.21,619721884,777461,15.23,847,891,763,1101,593,847,797.09,0.68,0,-40344,1043,944,881,782,719,994,832,49,254,500,500,1,1,9899636,76,-0.36,0.16,12,7.85,-2120.00,4811.00,4590,20240321,-83.25,550,20250228,39.82,1065,-27.79,20250113,550,39.82,20250228,2150,-64.23,20240821,175,339.43,20240718,0.00,N,079970,500,49 억,,67164,N,N,0,N,00,N diff --git a/079980/price/prices-20250301.csv b/079980/price/prices-20250301.csv index e625fb6b122e..e96321a8cb03 100644 --- a/079980/price/prices-20250301.csv +++ b/079980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-5,5,-0.19,24702585,9488,29.27,2615,2625,2585,3395,1835,2615,2603.56,1.58,0,-162,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,900,-0.83,0.31,12,0.03,-3130.00,8390.00,4250,20240308,-38.59,2315,20241115,12.74,2770,-5.78,20250311,2435,7.19,20250213,4220,-38.15,20240402,2315,12.74,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,10,N,00,N +20250314,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,-10,5,-0.38,23136045,8888,27.42,2615,2625,2585,3395,1835,2615,2603.07,1.58,0,1,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,899,-0.83,0.31,12,0.03,-3130.00,8390.00,4250,20240308,-38.71,2315,20241115,12.53,2770,-5.96,20250311,2435,6.98,20250213,4220,-38.27,20240402,2315,12.53,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-15,5,-0.57,18470585,7097,21.89,2615,2625,2585,3395,1835,2615,2602.59,1.58,0,278,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,897,-0.83,0.31,12,0.02,-3130.00,8390.00,4250,20240308,-38.82,2315,20241115,12.31,2770,-6.14,20250311,2435,6.78,20250213,4220,-38.39,20240402,2315,12.31,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,130646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,-10,5,-0.38,14221985,5464,16.86,2615,2625,2585,3395,1835,2615,2602.85,1.58,0,351,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,899,-0.83,0.31,12,0.02,-3130.00,8390.00,4250,20240308,-38.71,2315,20241115,12.53,2770,-5.96,20250311,2435,6.98,20250213,4220,-38.27,20240402,2315,12.53,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,120649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,-10,5,-0.38,12281370,4719,14.56,2615,2625,2585,3395,1835,2615,2602.54,1.58,0,467,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,899,-0.83,0.31,12,0.01,-3130.00,8390.00,4250,20240308,-38.71,2315,20241115,12.53,2770,-5.96,20250311,2435,6.98,20250213,4220,-38.27,20240402,2315,12.53,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,5,2,0.19,10056655,3865,11.92,2615,2625,2585,3395,1835,2615,2601.98,1.58,0,508,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,904,-0.84,0.31,12,0.01,-3130.00,8390.00,4250,20240308,-38.35,2315,20241115,13.17,2770,-5.42,20250311,2435,7.60,20250213,4220,-37.91,20240402,2315,13.17,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-5,5,-0.19,7667145,2947,9.09,2615,2615,2585,3395,1835,2615,2601.68,1.58,0,672,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,900,-0.83,0.31,12,0.01,-3130.00,8390.00,4250,20240308,-38.59,2315,20241115,12.74,2770,-5.78,20250311,2435,7.19,20250213,4220,-38.15,20240402,2315,12.74,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N +20250314,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,0,3,0.00,49685,19,0.06,2615,2615,2615,3395,1835,2615,2615.00,1.58,0,0,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,902,-0.84,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-38.47,2315,20241115,12.96,2770,-5.60,20250311,2435,7.39,20250213,4220,-38.03,20240402,2315,12.96,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N 20250313,160643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,30,2,1.16,83723295,32215,42.67,2615,2635,2570,3360,1810,2585,2598.89,1.52,0,-1111,2695,2640,2610,2555,2525,2625,2540,1725,775,5000,1860,5,1,34500000,902,-0.84,0.31,12,0.09,-3130.00,8390.00,4250,20240308,-38.47,2315,20241115,12.96,2770,-5.60,20250311,2435,7.39,20250213,4220,-38.03,20240402,2315,12.96,20241115,0.28,N,079980,5000,1725 억,,525588,N,N,100,N,00,N 20250313,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,40,2,1.55,79885370,30747,40.72,2615,2635,2570,3360,1810,2585,2598.15,1.52,0,-1521,2695,2640,2610,2555,2525,2625,2540,1725,775,5000,1860,5,1,34500000,906,-0.84,0.31,12,0.09,-3130.00,8390.00,4250,20240308,-38.24,2315,20241115,13.39,2770,-5.23,20250311,2435,7.80,20250213,4220,-37.80,20240402,2315,13.39,20241115,0.28,N,079980,5000,1725 억,,525588,N,N,41,N,00,N 20250313,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,15,2,0.58,66299590,25556,33.85,2615,2615,2570,3360,1810,2585,2594.29,1.52,0,-2557,2695,2640,2610,2555,2525,2625,2540,1725,775,5000,1860,5,1,34500000,897,-0.83,0.31,12,0.07,-3130.00,8390.00,4250,20240308,-38.82,2315,20241115,12.31,2770,-6.14,20250311,2435,6.78,20250213,4220,-38.39,20240402,2315,12.31,20241115,0.28,N,079980,5000,1725 억,,525588,N,N,41,N,00,N diff --git a/080010/price/prices-20250301.csv b/080010/price/prices-20250301.csv index 0519d51f2bbc..b731f0293471 100644 --- a/080010/price/prices-20250301.csv +++ b/080010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-30,5,-0.56,37239280,7018,213.25,5350,5350,5280,6900,3720,5310,5306.27,1.21,0,1731,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,519,8.66,0.43,12,0.07,610.00,12236.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,10,2,0.19,35479080,6685,203.13,5350,5350,5280,6900,3720,5310,5307.27,1.21,0,2041,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,523,8.72,0.43,12,0.07,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,0,3,0.00,35160080,6625,201.31,5350,5350,5280,6900,3720,5310,5307.18,1.21,0,2077,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,522,8.70,0.43,12,0.07,610.00,12236.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,130646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,20,2,0.38,7231520,1362,41.39,5350,5350,5300,6900,3720,5310,5309.49,1.21,0,-10,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,524,8.74,0.44,12,0.01,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,0,3,0.00,6453380,1216,36.95,5350,5350,5300,6900,3720,5310,5307.06,1.21,0,-10,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,522,8.70,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,110647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,30,2,0.56,1099870,206,6.26,5350,5350,5310,6900,3720,5310,5339.17,1.21,0,-10,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,525,8.75,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,100648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,30,2,0.56,373630,70,2.13,5350,5350,5310,6900,3720,5310,5337.57,1.21,0,-10,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,525,8.75,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N +20250314,090650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,40,2,0.75,69550,13,0.40,5350,5350,5350,6900,3720,5310,5350.00,1.21,0,-1,5343,5326,5303,5286,5263,5335,5295,50,1590,500,3920,10,1,9835071,526,8.77,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.91,N,080010,500,50 억,,118754,N,N,0,N,00,N 20250313,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,20,2,0.38,17398420,3291,38.83,5290,5320,5280,6870,3710,5290,5286.67,1.13,0,80,5383,5336,5313,5266,5243,5325,5255,50,1580,500,3910,10,1,9835071,522,8.70,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,0.91,N,080010,500,50 억,,111261,N,N,0,N,00,N 20250313,150644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,13150410,2489,29.37,5290,5320,5280,6870,3710,5290,5283.41,1.13,0,179,5383,5336,5313,5266,5243,5325,5255,50,1580,500,3910,10,1,9835071,520,8.67,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,0.91,N,080010,500,50 억,,111261,N,N,0,N,00,N 20250313,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-10,5,-0.19,12970550,2455,28.96,5290,5320,5280,6870,3710,5290,5283.32,1.13,0,179,5383,5336,5313,5266,5243,5325,5255,50,1580,500,3910,10,1,9835071,519,8.66,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,0.91,N,080010,500,50 억,,111261,N,N,0,N,00,N diff --git a/080160/price/prices-20250301.csv b/080160/price/prices-20250301.csv index c4b655509d3f..f4629dfc14e9 100644 --- a/080160/price/prices-20250301.csv +++ b/080160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,60,2,0.63,403918390,41940,63.76,9590,9730,9510,12460,6720,9590,9630.86,11.33,0,620,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1824,17.74,1.87,12,0.22,544.00,5167.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.51,N,080160,500,94 억,,2141495,N,N,278,N,00,N +20250314,150652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,60,2,0.63,368266735,38245,58.14,9590,9730,9510,12460,6720,9590,9629.15,11.33,0,780,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1824,17.74,1.87,12,0.20,544.00,5167.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,140647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,140,2,1.46,326293765,33895,51.53,9590,9730,9510,12460,6720,9590,9626.60,11.33,0,-168,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1839,17.89,1.88,12,0.18,544.00,5167.00,17100,20240418,-43.10,8980,20241115,8.35,10400,-6.44,20250221,9210,5.65,20250210,17100,-43.10,20240418,8980,8.35,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,130647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,100,2,1.04,258106025,26849,40.82,9590,9690,9510,12460,6720,9590,9613.25,11.33,0,1263,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1831,17.81,1.88,12,0.14,544.00,5167.00,17100,20240418,-43.33,8980,20241115,7.91,10400,-6.83,20250221,9210,5.21,20250210,17100,-43.33,20240418,8980,7.91,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,120650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,40,2,0.42,211276845,21992,33.43,9590,9670,9510,12460,6720,9590,9606.99,11.33,0,772,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1820,17.70,1.86,12,0.12,544.00,5167.00,17100,20240418,-43.68,8980,20241115,7.24,10400,-7.40,20250221,9210,4.56,20250210,17100,-43.68,20240418,8980,7.24,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,110647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,-40,5,-0.42,155796875,16218,24.66,9590,9670,9510,12460,6720,9590,9606.42,11.33,0,-381,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1805,17.56,1.85,12,0.09,544.00,5167.00,17100,20240418,-44.15,8980,20241115,6.35,10400,-8.17,20250221,9210,3.69,20250210,17100,-44.15,20240418,8980,6.35,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,100648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,30,2,0.31,93707060,9740,14.81,9590,9670,9510,12460,6720,9590,9620.85,11.33,0,3663,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1818,17.68,1.86,12,0.05,544.00,5167.00,17100,20240418,-43.74,8980,20241115,7.13,10400,-7.50,20250221,9210,4.45,20250210,17100,-43.74,20240418,8980,7.13,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N +20250314,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,40,2,0.42,22349890,2334,3.55,9590,9630,9510,12460,6720,9590,9575.79,11.33,0,1363,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1820,17.70,1.86,12,0.01,544.00,5167.00,17100,20240418,-43.68,8980,20241115,7.24,10400,-7.40,20250221,9210,4.56,20250210,17100,-43.68,20240418,8980,7.24,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N 20250313,160643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-90,5,-0.93,631245960,65716,204.93,9710,9710,9540,12580,6780,9680,9605.67,11.44,0,-28021,9786,9732,9686,9632,9586,9730,9630,95,2900,500,7160,10,1,18900000,1813,17.63,1.86,12,0.35,544.00,5167.00,17100,20240418,-43.92,8980,20241115,6.79,10400,-7.79,20250221,9210,4.13,20250210,17100,-43.92,20240418,8980,6.79,20241115,0.55,N,080160,500,94 억,,2162410,N,N,0,N,00,N 20250313,150644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-30,5,-0.31,578313900,60220,187.79,9710,9710,9540,12580,6780,9680,9603.35,11.44,0,-25798,9786,9732,9686,9632,9586,9730,9630,95,2900,500,7160,10,1,18900000,1824,17.74,1.87,12,0.32,544.00,5167.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.55,N,080160,500,94 억,,2162410,N,N,0,N,00,N 20250313,140644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,-110,5,-1.14,512211345,53332,166.31,9710,9710,9540,12580,6780,9680,9604.20,11.44,0,-23903,9786,9732,9686,9632,9586,9730,9630,95,2900,500,7160,10,1,18900000,1809,17.59,1.85,12,0.28,544.00,5167.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.55,N,080160,500,94 억,,2162410,N,N,0,N,00,N diff --git a/080220/price/prices-20250301.csv b/080220/price/prices-20250301.csv index 000ff3356d2d..275f1161f6cd 100644 --- a/080220/price/prices-20250301.csv +++ b/080220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15500,450,2,2.99,17621045590,1144623,39.57,15300,15720,15060,19560,10540,15050,15395.13,0.00,0,37533,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5339,31.89,3.31,12,3.32,486.00,4676.00,30550,20240329,-49.26,7710,20241209,101.04,20600,-24.76,20250214,8650,79.19,20250102,30550,-49.26,20240329,7710,101.04,20241209,7.47,N,080220,500,173 억,,0,N,N,9899,N,00,N +20250314,150652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15430,380,2,2.52,16138356735,1048957,36.27,15300,15720,15060,19560,10540,15050,15385.82,0.00,0,31101,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5315,31.75,3.30,12,3.05,486.00,4676.00,30550,20240329,-49.49,7710,20241209,100.13,20600,-25.10,20250214,8650,78.38,20250102,30550,-49.49,20240329,7710,100.13,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,140648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15390,340,2,2.26,14095385280,916505,31.69,15300,15720,15060,19560,10540,15050,15380.26,0.00,0,7263,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5301,31.67,3.29,12,2.66,486.00,4676.00,30550,20240329,-49.62,7710,20241209,99.61,20600,-25.29,20250214,8650,77.92,20250102,30550,-49.62,20240329,7710,99.61,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,130647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15310,260,2,1.73,13285936490,863827,29.87,15300,15720,15060,19560,10540,15050,15381.13,0.00,0,1794,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5273,31.50,3.27,12,2.51,486.00,4676.00,30550,20240329,-49.89,7710,20241209,98.57,20600,-25.68,20250214,8650,76.99,20250102,30550,-49.89,20240329,7710,98.57,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,120650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15480,430,2,2.86,11635919870,756628,26.16,15300,15720,15060,19560,10540,15050,15379.57,0.00,0,15416,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5332,31.85,3.31,12,2.20,486.00,4676.00,30550,20240329,-49.33,7710,20241209,100.78,20600,-24.85,20250214,8650,78.96,20250102,30550,-49.33,20240329,7710,100.78,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,110648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15190,140,2,0.93,5710832710,374657,12.95,15300,15480,15060,19560,10540,15050,15243.92,0.00,0,-20877,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5232,31.26,3.25,12,1.09,486.00,4676.00,30550,20240329,-50.28,7710,20241209,97.02,20600,-26.26,20250214,8650,75.61,20250102,30550,-50.28,20240329,7710,97.02,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,100649,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15170,120,2,0.80,4591572775,300800,10.40,15300,15480,15160,19560,10540,15050,15266.05,0.00,0,-20789,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5225,31.21,3.24,12,0.87,486.00,4676.00,30550,20240329,-50.34,7710,20241209,96.76,20600,-26.36,20250214,8650,75.38,20250102,30550,-50.34,20240329,7710,96.76,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N +20250314,090651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15200,150,2,1.00,1901067145,124059,4.29,15300,15480,15180,19560,10540,15050,15328.63,0.00,0,-10950,17010,16030,15520,14540,14030,15775,14285,174,4510,500,9630,10,1,34442833,5235,31.28,3.25,12,0.36,486.00,4676.00,30550,20240329,-50.25,7710,20241209,97.15,20600,-26.21,20250214,8650,75.72,20250102,30550,-50.25,20240329,7710,97.15,20241209,7.47,N,080220,500,173 억,,0,N,N,1133,N,00,N 20250313,160644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15050,-110,5,-0.73,45173393885,2869894,107.20,15650,16500,15010,19700,10620,15160,15741.36,0.00,0,-182247,16026,15592,15166,14732,14306,15810,14950,174,4540,500,9700,10,1,34442833,5184,30.97,3.22,12,8.33,486.00,4676.00,30550,20240329,-50.74,7710,20241209,95.20,20600,-26.94,20250214,8650,73.99,20250102,30550,-50.74,20240329,7710,95.20,20241209,7.62,N,080220,500,173 억,,0,N,N,1115,N,00,N 20250313,150645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15090,-70,5,-0.46,43311900525,2746296,102.58,15650,16500,15010,19700,10620,15160,15771.02,0.00,0,-180748,16026,15592,15166,14732,14306,15810,14950,174,4540,500,9700,10,1,34442833,5197,31.05,3.23,12,7.97,486.00,4676.00,30550,20240329,-50.61,7710,20241209,95.72,20600,-26.75,20250214,8650,74.45,20250102,30550,-50.61,20240329,7710,95.72,20241209,7.62,N,080220,500,173 억,,0,N,N,657,N,00,N 20250313,140644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15250,90,2,0.59,40632179380,2569468,95.98,15650,16500,15230,19700,10620,15160,15813.46,0.00,0,-183456,16026,15592,15166,14732,14306,15810,14950,174,4540,500,9700,10,1,34442833,5253,31.38,3.26,12,7.46,486.00,4676.00,30550,20240329,-50.08,7710,20241209,97.80,20600,-25.97,20250214,8650,76.30,20250102,30550,-50.08,20240329,7710,97.80,20241209,7.62,N,080220,500,173 억,,0,N,N,657,N,00,N diff --git a/080420/price/prices-20250301.csv b/080420/price/prices-20250301.csv index 2b6711e7b174..296e08718ece 100644 --- a/080420/price/prices-20250301.csv +++ b/080420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,15,2,0.65,70415325,30519,174.21,2295,2340,2290,3005,1625,2315,2307.26,0.08,0,-1114,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1858,-25.33,0.53,12,0.04,-92.00,4377.00,2510,20240304,-7.17,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,5,2,0.22,69278890,30031,171.42,2295,2340,2290,3005,1625,2315,2306.91,0.08,0,-743,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1850,-25.22,0.53,12,0.04,-92.00,4377.00,2510,20240304,-7.57,1601,20240806,44.91,2460,-5.69,20250221,1913,21.28,20250203,2485,-6.64,20240514,1601,44.91,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,140648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,5,2,0.22,56815285,24636,140.62,2295,2340,2290,3005,1625,2315,2306.19,0.08,0,-811,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1850,-25.22,0.53,12,0.03,-92.00,4377.00,2510,20240304,-7.57,1601,20240806,44.91,2460,-5.69,20250221,1913,21.28,20250203,2485,-6.64,20240514,1601,44.91,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,130647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,15,2,0.65,56719910,24595,140.39,2295,2340,2290,3005,1625,2315,2306.16,0.08,0,-810,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1858,-25.33,0.53,12,0.03,-92.00,4377.00,2510,20240304,-7.17,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,15,2,0.65,56719910,24595,140.39,2295,2340,2290,3005,1625,2315,2306.16,0.08,0,-810,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1858,-25.33,0.53,12,0.03,-92.00,4377.00,2510,20240304,-7.17,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,110648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,25,2,1.08,56715250,24593,140.38,2295,2340,2290,3005,1625,2315,2306.15,0.08,0,-810,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1865,-25.43,0.53,12,0.03,-92.00,4377.00,2510,20240304,-6.77,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,100649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,-10,5,-0.43,39481430,17142,97.85,2295,2325,2290,3005,1625,2315,2303.20,0.08,0,513,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1838,-25.05,0.53,12,0.02,-92.00,4377.00,2510,20240304,-8.17,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N +20250314,090651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,10,2,0.43,341605,148,0.84,2295,2325,2295,3005,1625,2315,2308.14,0.08,0,-7,2361,2337,2321,2297,2281,2330,2290,399,690,500,1660,5,1,79721622,1854,-25.27,0.53,12,0.00,-92.00,4377.00,2510,20240304,-7.37,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,N,080420,500,398 억,,64729,N,N,0,N,00,N 20250313,160644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-20,5,-0.86,40511130,17519,70.57,2335,2345,2305,3035,1635,2335,2312.41,0.08,0,94,2398,2366,2303,2271,2208,2382,2287,399,700,500,1680,5,1,79721622,1846,-25.16,0.53,12,0.02,-92.00,4377.00,2510,20240304,-7.77,1601,20240806,44.60,2460,-5.89,20250221,1913,21.01,20250203,2485,-6.84,20240514,1601,44.60,20240806,0.15,N,080420,500,398 억,,61835,N,N,0,N,00,N 20250313,150645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-20,5,-0.86,39830900,17225,69.39,2335,2345,2305,3035,1635,2335,2312.39,0.08,0,104,2398,2366,2303,2271,2208,2382,2287,399,700,500,1680,5,1,79721622,1846,-25.16,0.53,12,0.02,-92.00,4377.00,2510,20240304,-7.77,1601,20240806,44.60,2460,-5.89,20250221,1913,21.01,20250203,2485,-6.84,20240514,1601,44.60,20240806,0.15,N,080420,500,398 억,,61835,N,N,0,N,00,N 20250313,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-15,5,-0.64,24215385,10483,42.23,2335,2345,2305,3035,1635,2335,2309.97,0.08,0,125,2398,2366,2303,2271,2208,2382,2287,399,700,500,1680,5,1,79721622,1850,-25.22,0.53,12,0.01,-92.00,4377.00,2510,20240304,-7.57,1601,20240806,44.91,2460,-5.69,20250221,1913,21.28,20250203,2485,-6.64,20240514,1601,44.91,20240806,0.15,N,080420,500,398 억,,61835,N,N,0,N,00,N diff --git a/080470/price/prices-20250301.csv b/080470/price/prices-20250301.csv index 1cccb7d610cf..e9ae4e1143a6 100644 --- a/080470/price/prices-20250301.csv +++ b/080470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-15,5,-0.43,23466230,6686,123.24,3520,3520,3500,4575,2465,3520,3509.76,2.73,0,-161,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.65,0.53,12,0.09,753.00,6590.00,5150,20240313,-31.94,3200,20241209,9.53,3800,-7.76,20250224,3375,3.85,20250212,4990,-29.76,20240426,3200,9.53,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,22726470,6475,119.35,3520,3520,3500,4575,2465,3520,3509.88,2.73,0,-7,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.66,0.53,12,0.09,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-5,5,-0.14,20910145,5958,109.82,3520,3520,3500,4575,2465,3520,3509.59,2.73,0,38,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,257,4.67,0.53,12,0.08,753.00,6590.00,5150,20240313,-31.75,3200,20241209,9.84,3800,-7.50,20250224,3375,4.15,20250212,4990,-29.56,20240426,3200,9.84,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,130648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,16034585,4569,84.22,3520,3520,3500,4575,2465,3520,3509.43,2.73,0,-59,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.66,0.53,12,0.06,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,120651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,14732440,4198,77.38,3520,3520,3500,4575,2465,3520,3509.39,2.73,0,-59,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.66,0.53,12,0.06,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,110648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,13795270,3931,72.46,3520,3520,3500,4575,2465,3520,3509.35,2.73,0,-61,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.66,0.53,12,0.05,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,100649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,7747540,2208,40.70,3520,3520,3500,4575,2465,3520,3508.85,2.73,0,-102,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.66,0.53,12,0.03,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N +20250314,090652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,-20,5,-0.57,491880,140,2.58,3520,3520,3500,4575,2465,3520,3513.43,2.73,0,-67,3620,3570,3535,3485,3450,3552,3467,37,1055,500,2390,5,1,7300000,256,4.65,0.53,12,0.00,753.00,6590.00,5150,20240313,-32.04,3200,20241209,9.38,3800,-7.89,20250224,3375,3.70,20250212,4990,-29.86,20240426,3200,9.38,20241209,0.18,N,080470,500,36 억,,199403,N,N,0,N,00,N 20250313,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-65,5,-1.81,19168675,5425,78.49,3585,3585,3500,4660,2510,3585,3533.40,2.65,0,83,3661,3622,3561,3522,3461,3635,3535,37,1075,500,2430,5,1,7300000,257,4.67,0.53,12,0.07,753.00,6590.00,5150,20240313,-31.65,3200,20241209,10.00,3800,-7.37,20250224,3375,4.30,20250212,5150,-31.65,20240313,3200,10.00,20241209,0.18,N,080470,500,36 억,,193320,N,N,0,N,00,N 20250313,150645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-65,5,-1.81,18327195,5186,75.03,3585,3585,3500,4660,2510,3585,3533.98,2.65,0,169,3661,3622,3561,3522,3461,3635,3535,37,1075,500,2430,5,1,7300000,257,4.67,0.53,12,0.07,753.00,6590.00,5150,20240313,-31.65,3200,20241209,10.00,3800,-7.37,20250224,3375,4.30,20250212,5150,-31.65,20240313,3200,10.00,20241209,0.18,N,080470,500,36 억,,193320,N,N,0,N,00,N 20250313,140644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-65,5,-1.81,15616420,4417,63.90,3585,3585,3500,4660,2510,3585,3535.53,2.65,0,79,3661,3622,3561,3522,3461,3635,3535,37,1075,500,2430,5,1,7300000,257,4.67,0.53,12,0.06,753.00,6590.00,5150,20240313,-31.65,3200,20241209,10.00,3800,-7.37,20250224,3375,4.30,20250212,5150,-31.65,20240313,3200,10.00,20241209,0.18,N,080470,500,36 억,,193320,N,N,0,N,00,N diff --git a/080520/price/prices-20250301.csv b/080520/price/prices-20250301.csv index 8e02606088e2..db51ff3d009f 100644 --- a/080520/price/prices-20250301.csv +++ b/080520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,60,2,1.99,17475520,5813,95.70,2990,3080,2990,3925,2115,3020,3006.28,0.65,0,-23,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,362,12.27,0.28,12,0.05,251.00,11127.00,4895,20240304,-37.08,2800,20241210,10.00,3260,-5.52,20250221,2940,4.76,20250203,4800,-35.83,20240627,2800,10.00,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,35,2,1.16,16417940,5469,90.04,2990,3055,2990,3925,2115,3020,3002.00,0.65,0,-22,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,359,12.17,0.27,12,0.05,251.00,11127.00,4895,20240304,-37.59,2800,20241210,9.11,3260,-6.29,20250221,2940,3.91,20250203,4800,-36.35,20240627,2800,9.11,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,9536805,3181,52.37,2990,3005,2990,3925,2115,3020,2998.05,0.65,0,104,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.93,0.27,12,0.03,251.00,11127.00,4895,20240304,-38.82,2800,20241210,6.96,3260,-8.13,20250221,2940,1.87,20250203,4800,-37.60,20240627,2800,6.96,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,8222055,2742,45.14,2990,3005,2990,3925,2115,3020,2998.56,0.65,0,104,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.95,0.27,12,0.02,251.00,11127.00,4895,20240304,-38.71,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,7514070,2506,41.26,2990,3005,2990,3925,2115,3020,2998.43,0.65,0,104,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.95,0.27,12,0.02,251.00,11127.00,4895,20240304,-38.71,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,3746365,1252,20.61,2990,3005,2990,3925,2115,3020,2992.30,0.65,0,104,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.95,0.27,12,0.01,251.00,11127.00,4895,20240304,-38.71,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,3479360,1163,19.15,2990,3000,2990,3925,2115,3020,2991.71,0.65,0,104,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.93,0.27,12,0.01,251.00,11127.00,4895,20240304,-38.82,2800,20241210,6.96,3260,-8.13,20250221,2940,1.87,20250203,4800,-37.60,20240627,2800,6.96,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N +20250314,090652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,194360,65,1.07,2990,3000,2990,3925,2115,3020,2990.15,0.65,0,-10,3106,3062,3036,2992,2966,3050,2980,59,905,500,2230,5,1,11746609,352,11.95,0.27,12,0.00,251.00,11127.00,4895,20240304,-38.71,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.18,N,080520,500,58 억,,76627,N,N,0,N,00,N 20250313,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,18230145,5993,33.26,3035,3080,3010,3935,2125,3030,3041.91,0.63,0,-268,3063,3046,3018,3001,2973,3055,3010,59,905,500,2240,5,1,11746609,355,12.03,0.27,12,0.05,251.00,11127.00,4895,20240304,-38.30,2800,20241210,7.86,3260,-7.36,20250221,2940,2.72,20250203,4800,-37.08,20240627,2800,7.86,20241210,1.19,N,080520,500,58 억,,74095,N,N,0,N,00,N 20250313,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-20,5,-0.66,17272805,5676,31.50,3035,3080,3010,3935,2125,3030,3043.13,0.63,0,-74,3063,3046,3018,3001,2973,3055,3010,59,905,500,2240,5,1,11746609,354,11.99,0.27,12,0.05,251.00,11127.00,4895,20240304,-38.51,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4800,-37.29,20240627,2800,7.50,20241210,1.19,N,080520,500,58 억,,74095,N,N,0,N,00,N 20250313,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,30,2,0.99,7120815,2335,12.96,3035,3080,3035,3935,2125,3030,3049.60,0.63,0,-273,3063,3046,3018,3001,2973,3055,3010,59,905,500,2240,5,1,11746609,359,12.19,0.28,12,0.02,251.00,11127.00,4895,20240304,-37.49,2800,20241210,9.29,3260,-6.13,20250221,2940,4.08,20250203,4800,-36.25,20240627,2800,9.29,20241210,1.19,N,080520,500,58 억,,74095,N,N,0,N,00,N diff --git a/080530/price/prices-20250301.csv b/080530/price/prices-20250301.csv index 0f9adc09e7d8..e61fe024cea5 100644 --- a/080530/price/prices-20250301.csv +++ b/080530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-5,5,-0.38,39560802,30220,29.75,1304,1330,1300,1713,923,1318,1309.06,0.31,0,1053,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,569,-6.70,1.58,12,0.07,-196.00,829.00,3380,20240329,-61.15,1046,20250102,25.53,1450,-9.45,20250122,1046,25.53,20250102,3380,-61.15,20240329,1046,25.53,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,150653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-3,5,-0.23,31665592,24181,23.80,1304,1330,1300,1713,923,1318,1309.52,0.31,0,1485,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,569,-6.71,1.59,12,0.06,-196.00,829.00,3380,20240329,-61.09,1046,20250102,25.72,1450,-9.31,20250122,1046,25.72,20250102,3380,-61.09,20240329,1046,25.72,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-7,5,-0.53,19172761,14630,14.40,1304,1330,1300,1713,923,1318,1310.51,0.31,0,-39,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,568,-6.69,1.58,12,0.03,-196.00,829.00,3380,20240329,-61.21,1046,20250102,25.33,1450,-9.59,20250122,1046,25.33,20250102,3380,-61.21,20240329,1046,25.33,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-3,5,-0.23,16713768,12755,12.56,1304,1330,1300,1713,923,1318,1310.37,0.31,0,-94,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,569,-6.71,1.59,12,0.03,-196.00,829.00,3380,20240329,-61.09,1046,20250102,25.72,1450,-9.31,20250122,1046,25.72,20250102,3380,-61.09,20240329,1046,25.72,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,120651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-9,5,-0.68,15521252,11842,11.66,1304,1330,1300,1713,923,1318,1310.70,0.31,0,-94,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,567,-6.68,1.58,12,0.03,-196.00,829.00,3380,20240329,-61.27,1046,20250102,25.14,1450,-9.72,20250122,1046,25.14,20250102,3380,-61.27,20240329,1046,25.14,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,110649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-5,5,-0.38,12193628,9310,9.16,1304,1330,1300,1713,923,1318,1309.73,0.31,0,-96,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,569,-6.70,1.58,12,0.02,-196.00,829.00,3380,20240329,-61.15,1046,20250102,25.53,1450,-9.45,20250122,1046,25.53,20250102,3380,-61.15,20240329,1046,25.53,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,0,3,0.00,10088222,7705,7.58,1304,1330,1300,1713,923,1318,1309.31,0.31,0,109,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,571,-6.72,1.59,12,0.02,-196.00,829.00,3380,20240329,-61.01,1046,20250102,26.00,1450,-9.10,20250122,1046,26.00,20250102,3380,-61.01,20240329,1046,26.00,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N +20250314,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-17,5,-1.29,3494064,2682,2.64,1304,1330,1300,1713,923,1318,1302.78,0.31,0,202,1419,1368,1338,1287,1257,1353,1272,217,395,500,810,1,1,43300427,563,-6.64,1.57,12,0.01,-196.00,829.00,3380,20240329,-61.51,1046,20250102,24.38,1450,-10.28,20250122,1046,24.38,20250102,3380,-61.51,20240329,1046,24.38,20250102,0.00,N,080530,500,216 억,,135224,N,N,0,N,00,N 20250313,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-29,5,-2.15,135482612,101584,68.59,1352,1389,1308,1751,943,1347,1333.75,0.31,0,-1108,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,571,-6.72,1.59,12,0.23,-196.00,829.00,3380,20240329,-61.01,1046,20250102,26.00,1450,-9.10,20250122,1046,26.00,20250102,3380,-61.01,20240329,1046,26.00,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N 20250313,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,-16,5,-1.19,123379226,92449,62.42,1352,1389,1308,1751,943,1347,1334.57,0.31,0,-902,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,576,-6.79,1.61,12,0.21,-196.00,829.00,3380,20240329,-60.62,1046,20250102,27.25,1450,-8.21,20250122,1046,27.25,20250102,3380,-60.62,20240329,1046,27.25,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N 20250313,140645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-3,5,-0.22,115266224,86341,58.30,1352,1389,1308,1751,943,1347,1335.01,0.31,0,-1171,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,582,-6.86,1.62,12,0.20,-196.00,829.00,3380,20240329,-60.24,1046,20250102,28.49,1450,-7.31,20250122,1046,28.49,20250102,3380,-60.24,20240329,1046,28.49,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N diff --git a/080580/price/prices-20250301.csv b/080580/price/prices-20250301.csv index 255470035af0..c598b19c025f 100644 --- a/080580/price/prices-20250301.csv +++ b/080580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,40,2,0.69,548239620,94704,104.74,5750,5880,5700,7500,4040,5770,5788.98,0.91,0,19933,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1042,95.25,2.40,12,0.53,61.00,2418.00,12980,20240307,-55.24,3685,20241209,57.67,7300,-20.41,20250219,4400,32.05,20250102,11150,-47.89,20240318,3685,57.67,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,40,2,0.69,503333170,86945,96.15,5750,5880,5700,7500,4040,5770,5789.10,0.91,0,19763,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1042,95.25,2.40,12,0.48,61.00,2418.00,12980,20240307,-55.24,3685,20241209,57.67,7300,-20.41,20250219,4400,32.05,20250102,11150,-47.89,20240318,3685,57.67,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,30,2,0.52,435174760,75204,83.17,5750,5880,5700,7500,4040,5770,5786.59,0.91,0,17797,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1040,95.08,2.40,12,0.42,61.00,2418.00,12980,20240307,-55.32,3685,20241209,57.39,7300,-20.55,20250219,4400,31.82,20250102,11150,-47.98,20240318,3685,57.39,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,10,2,0.17,367993030,63565,70.30,5750,5880,5700,7500,4040,5770,5789.24,0.91,0,17371,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1037,94.75,2.39,12,0.35,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11150,-48.16,20240318,3685,56.85,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,50,2,0.87,343164990,59279,65.56,5750,5880,5700,7500,4040,5770,5788.98,0.91,0,18337,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1044,95.41,2.41,12,0.33,61.00,2418.00,12980,20240307,-55.16,3685,20241209,57.94,7300,-20.27,20250219,4400,32.27,20250102,11150,-47.80,20240318,3685,57.94,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-30,5,-0.52,280139500,48354,53.48,5750,5880,5710,7500,4040,5770,5793.51,0.91,0,16403,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1029,94.10,2.37,12,0.27,61.00,2418.00,12980,20240307,-55.78,3685,20241209,55.77,7300,-21.37,20250219,4400,30.45,20250102,11150,-48.52,20240318,3685,55.77,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,20,2,0.35,166978430,28761,31.81,5750,5880,5710,7500,4040,5770,5805.72,0.91,0,11867,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1038,94.92,2.39,12,0.16,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,11150,-48.07,20240318,3685,57.12,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N +20250314,090652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,40,2,0.69,11134680,1923,2.13,5750,5850,5710,7500,4040,5770,5790.27,0.91,0,459,6083,5926,5823,5666,5563,5875,5615,90,1730,500,4150,10,1,17935173,1042,95.25,2.40,12,0.01,61.00,2418.00,12980,20240307,-55.24,3685,20241209,57.67,7300,-20.41,20250219,4400,32.05,20250102,11150,-47.89,20240318,3685,57.67,20241209,1.49,N,080580,500,89 억,,163240,N,N,0,N,00,N 20250313,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-10,5,-0.17,515708995,88741,109.51,5900,5980,5720,7510,4050,5780,5811.47,0.92,0,-12945,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1035,94.59,2.39,12,0.49,61.00,2418.00,12980,20240307,-55.55,3685,20241209,56.58,7300,-20.96,20250219,4400,31.14,20250102,11750,-50.89,20240313,3685,56.58,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N 20250313,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,0,3,0.00,472874415,81297,100.32,5900,5980,5750,7510,4050,5780,5816.63,0.92,0,-13138,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1037,94.75,2.39,12,0.45,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11750,-50.81,20240313,3685,56.85,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N 20250313,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,10,2,0.17,395407935,67873,83.76,5900,5980,5750,7510,4050,5780,5825.70,0.92,0,-15453,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1038,94.92,2.39,12,0.38,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,11750,-50.72,20240313,3685,57.12,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N diff --git a/080720/price/prices-20250301.csv b/080720/price/prices-20250301.csv index 854289325171..b1d2a59225a3 100644 --- a/080720/price/prices-20250301.csv +++ b/080720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160650,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,150654,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,140649,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,130649,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,120652,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,110649,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,100650,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250314,090653,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250313,160645,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250313,150646,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250313,140646,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250301.csv b/081000/price/prices-20250301.csv index d8c221c7da2b..9f74df23cd06 100644 --- a/081000/price/prices-20250301.csv +++ b/081000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11390,-10,5,-0.09,83225370,7290,68.89,11400,11550,11380,14820,7980,11400,11416.37,1.73,0,1730,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1618,16.18,0.40,12,0.05,704.00,28448.00,21000,20240604,-45.76,9700,20241209,17.42,13150,-13.38,20250217,10700,6.45,20250203,21000,-45.76,20240604,9700,17.42,20241209,1.06,N,081000,1000,142 억,,245073,N,N,21,N,00,N +20250314,150654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,0,3,0.00,78654065,6889,65.10,11400,11550,11380,14820,7980,11400,11417.34,1.73,0,1741,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1619,16.19,0.40,12,0.05,704.00,28448.00,21000,20240604,-45.71,9700,20241209,17.53,13150,-13.31,20250217,10700,6.54,20250203,21000,-45.71,20240604,9700,17.53,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,140650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11450,50,2,0.44,51471660,4506,42.58,11400,11550,11380,14820,7980,11400,11422.92,1.73,0,1756,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1626,16.26,0.40,12,0.03,704.00,28448.00,21000,20240604,-45.48,9700,20241209,18.04,13150,-12.93,20250217,10700,7.01,20250203,21000,-45.48,20240604,9700,18.04,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,130649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11430,30,2,0.26,46045440,4032,38.10,11400,11550,11380,14820,7980,11400,11420.00,1.73,0,1952,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1623,16.24,0.40,12,0.03,704.00,28448.00,21000,20240604,-45.57,9700,20241209,17.84,13150,-13.08,20250217,10700,6.82,20250203,21000,-45.57,20240604,9700,17.84,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,120652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11450,50,2,0.44,41370110,3623,34.24,11400,11550,11380,14820,7980,11400,11418.74,1.73,0,1792,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1626,16.26,0.40,12,0.03,704.00,28448.00,21000,20240604,-45.48,9700,20241209,18.04,13150,-12.93,20250217,10700,7.01,20250203,21000,-45.48,20240604,9700,18.04,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,110650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11410,10,2,0.09,32552150,2852,26.95,11400,11550,11380,14820,7980,11400,11413.80,1.73,0,1528,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1621,16.21,0.40,12,0.02,704.00,28448.00,21000,20240604,-45.67,9700,20241209,17.63,13150,-13.23,20250217,10700,6.64,20250203,21000,-45.67,20240604,9700,17.63,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,100651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,0,3,0.00,21493160,1883,17.79,11400,11550,11390,14820,7980,11400,11414.32,1.73,0,1206,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1619,16.19,0.40,12,0.01,704.00,28448.00,21000,20240604,-45.71,9700,20241209,17.53,13150,-13.31,20250217,10700,6.54,20250203,21000,-45.71,20240604,9700,17.53,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N +20250314,090653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11410,10,2,0.09,1162860,102,0.96,11400,11410,11400,14820,7980,11400,11400.59,1.73,0,-8,11826,11612,11506,11292,11186,11560,11240,142,3420,1000,8200,10,1,14202975,1621,16.21,0.40,12,0.00,704.00,28448.00,21000,20240604,-45.67,9700,20241209,17.63,13150,-13.23,20250217,10700,6.64,20250203,21000,-45.67,20240604,9700,17.63,20241209,1.06,N,081000,1000,142 억,,245073,N,N,47,N,00,N 20250313,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,-280,5,-2.40,122498400,10578,91.07,11550,11720,11400,15180,8180,11680,11581.12,1.68,0,-1005,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1619,16.19,0.40,12,0.07,704.00,28448.00,21000,20240604,-45.71,9700,20241209,17.53,13150,-13.31,20250217,10700,6.54,20250203,21000,-45.71,20240604,9700,17.53,20241209,1.06,N,081000,1000,142 억,,238984,N,N,47,N,00,N 20250313,150647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11500,-180,5,-1.54,108295340,9335,80.37,11550,11720,11490,15180,8180,11680,11601.00,1.68,0,-570,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1633,16.34,0.40,12,0.07,704.00,28448.00,21000,20240604,-45.24,9700,20241209,18.56,13150,-12.55,20250217,10700,7.48,20250203,21000,-45.24,20240604,9700,18.56,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N 20250313,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11590,-90,5,-0.77,90841550,7820,67.33,11550,11720,11550,15180,8180,11680,11616.57,1.68,0,34,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1646,16.46,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.81,9700,20241209,19.48,13150,-11.86,20250217,10700,8.32,20250203,21000,-44.81,20240604,9700,19.48,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N diff --git a/081150/price/prices-20250301.csv b/081150/price/prices-20250301.csv index d7aa421c34d2..2233e8fe1f0b 100644 --- a/081150/price/prices-20250301.csv +++ b/081150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-25,5,-0.78,583506125,183509,84.16,3170,3215,3165,4145,2235,3190,3179.72,5.61,0,14747,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,768,-34.40,0.49,12,0.76,-92.00,6498.00,3615,20250203,-12.45,2310,20240805,37.01,3615,-12.45,20250203,2890,9.52,20250102,3615,-12.45,20250203,2310,37.01,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-20,5,-0.63,523581535,164592,75.48,3170,3215,3165,4145,2235,3190,3181.09,5.61,0,18400,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,769,-34.46,0.49,12,0.68,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,140650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-20,5,-0.63,415757835,130561,59.88,3170,3215,3165,4145,2235,3190,3184.40,5.61,0,22530,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,769,-34.46,0.49,12,0.54,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,130649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-10,5,-0.31,367694225,115420,52.93,3170,3215,3165,4145,2235,3190,3185.71,5.61,0,21145,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,772,-34.57,0.49,12,0.48,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,120652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-20,5,-0.63,346880340,108854,49.92,3170,3215,3165,4145,2235,3190,3186.66,5.61,0,22426,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,769,-34.46,0.49,12,0.45,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-10,5,-0.31,305242713,95727,43.90,3170,3215,3165,4145,2235,3190,3188.68,5.61,0,23032,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,772,-34.57,0.49,12,0.39,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,100651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,0,3,0.00,192474643,60180,27.60,3170,3215,3170,4145,2235,3190,3198.32,5.61,0,22828,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,774,-34.67,0.49,12,0.25,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N +20250314,090653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,15,2,0.47,54605230,17109,7.85,3170,3210,3170,4145,2235,3190,3191.61,5.61,0,11524,3220,3205,3185,3170,3150,3212,3177,121,955,500,2040,5,1,24268402,778,-34.84,0.49,12,0.07,-92.00,6498.00,3615,20250203,-11.34,2310,20240805,38.74,3615,-11.34,20250203,2890,10.90,20250102,3615,-11.34,20250203,2310,38.74,20240805,4.73,N,081150,500,121 억,,1361367,N,N,0,N,00,N 20250313,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,15,2,0.47,676686887,212609,49.52,3175,3200,3165,4125,2225,3175,3182.77,5.32,0,67850,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,774,-34.67,0.49,12,0.88,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N 20250313,150647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,617634162,194052,45.20,3175,3200,3165,4125,2225,3175,3182.83,5.32,0,64754,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,771,-34.51,0.49,12,0.80,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N 20250313,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,473299210,148586,34.61,3175,3200,3165,4125,2225,3175,3185.36,5.32,0,49647,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,773,-34.62,0.49,12,0.61,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N diff --git a/081580/price/prices-20250301.csv b/081580/price/prices-20250301.csv index c7d21016fcd4..01c58d81c133 100644 --- a/081580/price/prices-20250301.csv +++ b/081580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,0,3,0.00,55379045,23902,34.52,2305,2340,2295,3020,1630,2325,2316.54,0.95,0,3277,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,361,-232.50,0.34,12,0.15,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-5,5,-0.22,45586620,19690,28.44,2305,2340,2295,3020,1630,2325,2315.22,0.95,0,3250,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,360,-232.00,0.34,12,0.13,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2260,2.65,20250312,5080,-54.33,20241007,2010,15.42,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-5,5,-0.22,30340590,13102,18.92,2305,2340,2300,3020,1630,2325,2315.72,0.95,0,2015,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,360,-232.00,0.34,12,0.08,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2260,2.65,20250312,5080,-54.33,20241007,2010,15.42,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,0,3,0.00,28000350,12093,17.46,2305,2340,2300,3020,1630,2325,2315.42,0.95,0,1980,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,361,-232.50,0.34,12,0.08,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,0,3,0.00,27672585,11952,17.26,2305,2340,2300,3020,1630,2325,2315.31,0.95,0,1980,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,361,-232.50,0.34,12,0.08,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,0,3,0.00,23453205,10133,14.63,2305,2340,2300,3020,1630,2325,2314.54,0.95,0,1936,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,361,-232.50,0.34,12,0.07,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-15,5,-0.65,17536795,7573,10.94,2305,2340,2300,3020,1630,2325,2315.70,0.95,0,2069,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,358,-231.00,0.33,12,0.05,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2260,2.21,20250312,5080,-54.53,20241007,2010,14.93,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N +20250314,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,10,2,0.43,2030010,879,1.27,2305,2340,2300,3020,1630,2325,2309.45,0.95,0,73,2431,2377,2336,2282,2241,2357,2262,78,695,500,1580,5,1,15508143,362,-233.50,0.34,12,0.01,-10.00,6898.00,5080,20241007,-54.04,2010,20240419,16.17,3600,-35.14,20250103,2260,3.32,20250312,5080,-54.04,20241007,2010,16.17,20240419,4.78,N,081580,500,77 억,,146596,N,N,0,N,00,N 20250313,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-20,5,-0.85,160591414,69242,35.20,2390,2390,2295,3045,1645,2345,2319.28,0.93,0,3046,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,361,-232.50,0.34,12,0.45,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N 20250313,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-30,5,-1.28,151722339,65424,33.26,2390,2390,2295,3045,1645,2345,2319.06,0.93,0,2834,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,359,-231.50,0.34,12,0.42,-10.00,6898.00,5080,20241007,-54.43,2010,20240419,15.17,3600,-35.69,20250103,2260,2.43,20250312,5080,-54.43,20241007,2010,15.17,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N 20250313,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-30,5,-1.28,145063459,62552,31.80,2390,2390,2295,3045,1645,2345,2319.09,0.93,0,2386,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,359,-231.50,0.34,12,0.40,-10.00,6898.00,5080,20241007,-54.43,2010,20240419,15.17,3600,-35.69,20250103,2260,2.43,20250312,5080,-54.43,20241007,2010,15.17,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N diff --git a/081660/price/prices-20250301.csv b/081660/price/prices-20250301.csv index aa9a2ede40ec..a993449a3956 100644 --- a/081660/price/prices-20250301.csv +++ b/081660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160651,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35350,400,2,1.14,3085124425,87995,37.44,34950,35400,34750,45400,24500,34950,35059.56,43.22,0,7402,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,21244,50.43,1.11,12,0.15,701.00,31737.00,44950,20240925,-21.36,34750,20250314,1.73,43250,-18.27,20250121,34750,1.73,20250314,44950,-21.36,20240925,34750,1.73,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,1306,N,00,N +20250314,150655,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35350,400,2,1.14,2670694825,76270,32.45,34950,35400,34750,45400,24500,34950,35016.33,43.22,0,4786,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,21244,50.43,1.11,12,0.13,701.00,31737.00,44950,20240925,-21.36,34750,20250314,1.73,43250,-18.27,20250121,34750,1.73,20250314,44950,-21.36,20240925,34750,1.73,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,140650,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35100,150,2,0.43,1839676375,52706,22.43,34950,35200,34750,45400,24500,34950,34904.48,43.22,0,9877,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,21094,50.07,1.11,12,0.09,701.00,31737.00,44950,20240925,-21.91,34750,20250314,1.01,43250,-18.84,20250121,34750,1.01,20250314,44950,-21.91,20240925,34750,1.01,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,130650,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35050,100,2,0.29,1511534475,43346,18.44,34950,35050,34750,45400,24500,34950,34871.34,43.22,0,5730,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,21064,50.00,1.10,12,0.07,701.00,31737.00,44950,20240925,-22.02,34750,20250314,0.86,43250,-18.96,20250121,34750,0.86,20250314,44950,-22.02,20240925,34750,0.86,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,120653,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34900,-50,5,-0.14,1186090825,34018,14.47,34950,35050,34750,45400,24500,34950,34866.53,43.22,0,2374,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,20973,49.79,1.10,12,0.06,701.00,31737.00,44950,20240925,-22.36,34750,20250314,0.43,43250,-19.31,20250121,34750,0.43,20250314,44950,-22.36,20240925,34750,0.43,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,110651,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35000,50,2,0.14,932044775,26745,11.38,34950,35050,34750,45400,24500,34950,34849.25,43.22,0,-1501,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,21034,49.93,1.10,12,0.04,701.00,31737.00,44950,20240925,-22.14,34750,20250314,0.72,43250,-19.08,20250121,34750,0.72,20250314,44950,-22.14,20240925,34750,0.72,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,100651,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34750,-200,5,-0.57,636640225,18275,7.78,34950,35000,34750,45400,24500,34950,34836.58,43.22,0,-4349,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,20883,49.57,1.09,12,0.03,701.00,31737.00,44950,20240925,-22.69,34750,20250314,0.00,43250,-19.65,20250121,34750,0.00,20250314,44950,-22.69,20240925,34750,0.00,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N +20250314,090654,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34900,-50,5,-0.14,60989175,1748,0.74,34950,35000,34750,45400,24500,34950,34890.32,43.22,0,-154,36783,35866,35333,34416,33883,35600,34150,617,10450,1000,27260,50,1,60095839,20973,49.79,1.10,12,0.00,701.00,31737.00,44950,20240925,-22.36,34750,20250314,0.43,43250,-19.31,20250121,34750,0.43,20250314,44950,-22.36,20240925,34750,0.43,20250314,0.13,N,081660,1000,616 억,,25971752,N,N,3996,N,00,N 20250313,160646,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34950,-1000,5,-2.78,6855221275,195554,133.24,35800,36250,34800,46700,25200,35950,35055.72,43.12,0,26532,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21003,49.86,1.10,12,0.33,701.00,31737.00,44950,20240925,-22.25,34800,20250313,0.43,43250,-19.19,20250121,34800,0.43,20250313,44950,-22.25,20240925,34800,0.43,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,3983,N,00,N 20250313,150648,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34900,-1050,5,-2.92,5724340150,163184,111.18,35800,36250,34800,46700,25200,35950,35079.05,43.12,0,25728,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,20973,49.79,1.10,12,0.27,701.00,31737.00,44950,20240925,-22.36,34800,20250313,0.29,43250,-19.31,20250121,34800,0.29,20250313,44950,-22.36,20240925,34800,0.29,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N 20250313,140647,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35050,-900,5,-2.50,4682319075,133331,90.84,35800,36250,34800,46700,25200,35950,35118.01,43.12,0,18541,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21064,50.00,1.10,12,0.22,701.00,31737.00,44950,20240925,-22.02,34800,20250313,0.72,43250,-18.96,20250121,34800,0.72,20250313,44950,-22.02,20240925,34800,0.72,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N diff --git a/082210/price/prices-20250301.csv b/082210/price/prices-20250301.csv index c8aaa3865950..fa9919d98d54 100644 --- a/082210/price/prices-20250301.csv +++ b/082210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1569,-18,5,-1.13,82876494,53268,93.57,1585,1597,1544,2060,1111,1587,1555.84,9.33,0,720,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,521,4.33,0.96,12,0.16,362.00,1628.00,5150,20240401,-69.53,1249,20250203,25.62,1831,-14.31,20250221,1249,25.62,20250203,5150,-69.53,20240401,1249,25.62,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,150655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1563,-24,5,-1.51,79020395,50808,89.24,1585,1597,1544,2060,1111,1587,1555.27,9.33,0,1451,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,519,4.32,0.96,12,0.15,362.00,1628.00,5150,20240401,-69.65,1249,20250203,25.14,1831,-14.64,20250221,1249,25.14,20250203,5150,-69.65,20240401,1249,25.14,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,140651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1556,-31,5,-1.95,75478985,48534,85.25,1585,1597,1544,2060,1111,1587,1555.18,9.33,0,2533,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,516,4.30,0.96,12,0.15,362.00,1628.00,5150,20240401,-69.79,1249,20250203,24.58,1831,-15.02,20250221,1249,24.58,20250203,5150,-69.79,20240401,1249,24.58,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,130650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1567,-20,5,-1.26,51523166,33069,58.09,1585,1597,1547,2060,1111,1587,1558.05,9.33,0,686,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,520,4.33,0.96,12,0.10,362.00,1628.00,5150,20240401,-69.57,1249,20250203,25.46,1831,-14.42,20250221,1249,25.46,20250203,5150,-69.57,20240401,1249,25.46,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,120653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1556,-31,5,-1.95,40468127,25955,45.59,1585,1597,1547,2060,1111,1587,1559.16,9.33,0,-194,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,516,4.30,0.96,12,0.08,362.00,1628.00,5150,20240401,-69.79,1249,20250203,24.58,1831,-15.02,20250221,1249,24.58,20250203,5150,-69.79,20240401,1249,24.58,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,110651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1551,-36,5,-2.27,34857655,22337,39.24,1585,1597,1549,2060,1111,1587,1560.53,9.33,0,98,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,515,4.28,0.95,12,0.07,362.00,1628.00,5150,20240401,-69.88,1249,20250203,24.18,1831,-15.29,20250221,1249,24.18,20250203,5150,-69.88,20240401,1249,24.18,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,100652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1572,-15,5,-0.95,15509146,9891,17.37,1585,1597,1562,2060,1111,1587,1568.01,9.33,0,-503,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,522,4.34,0.97,12,0.03,362.00,1628.00,5150,20240401,-69.48,1249,20250203,25.86,1831,-14.15,20250221,1249,25.86,20250203,5150,-69.48,20240401,1249,25.86,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N +20250314,090654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1590,3,2,0.19,1187463,747,1.31,1585,1597,1580,2060,1111,1587,1589.64,9.33,0,-94,1646,1616,1598,1568,1550,1607,1559,166,473,500,1070,1,1,33192374,528,4.39,0.98,12,0.00,362.00,1628.00,5150,20240401,-69.13,1249,20250203,27.30,1831,-13.16,20250221,1249,27.30,20250203,5150,-69.13,20240401,1249,27.30,20250203,0.29,N,082210,500,165 억,,3096646,N,N,0,N,00,N 20250313,160647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1587,-15,5,-0.94,91444062,56929,80.84,1602,1628,1580,2080,1122,1602,1606.28,4.71,0,-3303,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,527,4.38,0.97,12,0.17,362.00,1628.00,5150,20240401,-69.18,1249,20250203,27.06,1831,-13.33,20250221,1249,27.06,20250203,5150,-69.18,20240401,1249,27.06,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N 20250313,150648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-13,5,-0.81,85230862,53008,75.27,1602,1628,1581,2080,1122,1602,1607.89,4.71,0,-3176,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,527,4.39,0.98,12,0.16,362.00,1628.00,5150,20240401,-69.15,1249,20250203,27.22,1831,-13.22,20250221,1249,27.22,20250203,5150,-69.15,20240401,1249,27.22,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N 20250313,140647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1599,-3,5,-0.19,79542021,49425,70.18,1602,1628,1582,2080,1122,1602,1609.35,4.71,0,-2315,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,531,4.42,0.98,12,0.15,362.00,1628.00,5150,20240401,-68.95,1249,20250203,28.02,1831,-12.67,20250221,1249,28.02,20250203,5150,-68.95,20240401,1249,28.02,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N diff --git a/082270/price/prices-20250301.csv b/082270/price/prices-20250301.csv index ca285ff8ca5e..df166946cf5b 100644 --- a/082270/price/prices-20250301.csv +++ b/082270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39300,-300,5,-0.76,28727268100,746425,126.83,39300,39750,37000,51400,27750,39600,38485.83,7.30,0,-48416,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15718,-57.79,13.52,12,1.87,-680.00,2906.00,42950,20250313,-8.50,9060,20240827,333.77,42950,-8.50,20250313,14300,174.83,20250102,42950,-8.50,20250313,9060,333.77,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,150655,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39650,50,2,0.13,25876577275,674218,114.56,39300,39750,37000,51400,27750,39600,38379.69,7.30,0,-20238,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15858,-58.31,13.64,12,1.69,-680.00,2906.00,42950,20250313,-7.68,9060,20240827,337.64,42950,-7.68,20250313,14300,177.27,20250102,42950,-7.68,20250313,9060,337.64,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,140651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38000,-1600,5,-4.04,21336598225,556576,94.57,39300,39750,37000,51400,27750,39600,38334.91,7.30,0,-6004,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15198,-55.88,13.08,12,1.39,-680.00,2906.00,42950,20250313,-11.53,9060,20240827,319.43,42950,-11.53,20250313,14300,165.73,20250102,42950,-11.53,20250313,9060,319.43,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,130650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37500,-2100,5,-5.30,17647558725,458472,77.90,39300,39750,37425,51400,27750,39600,38491.53,7.30,0,-4675,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,14998,-55.15,12.90,12,1.15,-680.00,2906.00,42950,20250313,-12.69,9060,20240827,313.91,42950,-12.69,20250313,14300,162.24,20250102,42950,-12.69,20250313,9060,313.91,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,120654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38500,-1100,5,-2.78,13169458575,340119,57.79,39300,39750,37450,51400,27750,39600,38719.52,7.30,0,-9427,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15398,-56.62,13.25,12,0.85,-680.00,2906.00,42950,20250313,-10.36,9060,20240827,324.94,42950,-10.36,20250313,14300,169.23,20250102,42950,-10.36,20250313,9060,324.94,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,110651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38700,-900,5,-2.27,11376231425,293584,49.88,39300,39750,37450,51400,27750,39600,38748.78,7.30,0,1150,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15478,-56.91,13.32,12,0.73,-680.00,2906.00,42950,20250313,-9.90,9060,20240827,327.15,42950,-9.90,20250313,14300,170.63,20250102,42950,-9.90,20250313,9060,327.15,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,100652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39200,-400,5,-1.01,9267096150,239404,40.68,39300,39750,37450,51400,27750,39600,38708.12,7.30,0,-2434,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15678,-57.65,13.49,12,0.60,-680.00,2906.00,42950,20250313,-8.73,9060,20240827,332.67,42950,-8.73,20250313,14300,174.13,20250102,42950,-8.73,20250313,9060,332.67,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N +20250314,090654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38800,-800,5,-2.02,1290250925,33056,5.62,39300,39750,38700,51400,27750,39600,39028.04,7.30,0,9819,44066,41832,40716,38482,37366,41275,37925,200,11800,500,27720,50,1,39994174,15518,-57.06,13.35,12,0.08,-680.00,2906.00,42950,20250313,-9.66,9060,20240827,328.26,42950,-9.66,20250313,14300,171.33,20250102,42950,-9.66,20250313,9060,328.26,20240827,0.01,N,082270,500,199 억,,2919276,N,N,4,N,00,N 20250313,160647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,39600,-2000,5,-4.81,23941259550,582738,139.90,41900,42950,39600,54000,29150,41600,41089.84,7.50,0,-107226,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,15838,-58.24,13.63,12,1.46,-680.00,2906.00,42950,20250313,-7.80,9060,20240827,337.09,42950,-7.80,20250313,14300,176.92,20250102,42950,-7.80,20250313,9060,337.09,20240827,0.01,N,082270,500,199 억,,2998543,N,N,4,N,00,N 20250313,150648,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40300,-1300,5,-3.12,18667219275,450329,108.11,41900,42950,40150,54000,29150,41600,41452.38,7.50,0,-77979,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16118,-59.26,13.87,12,1.13,-680.00,2906.00,42950,20250313,-6.17,9060,20240827,344.81,42950,-6.17,20250313,14300,181.82,20250102,42950,-6.17,20250313,9060,344.81,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N 20250313,140647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40800,-800,5,-1.92,16247668650,390646,93.78,41900,42950,40250,54000,29150,41600,41591.79,7.50,0,-61323,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16318,-60.00,14.04,12,0.98,-680.00,2906.00,42950,20250313,-5.01,9060,20240827,350.33,42950,-5.01,20250313,14300,185.31,20250102,42950,-5.01,20250313,9060,350.33,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N diff --git a/082640/price/prices-20250301.csv b/082640/price/prices-20250301.csv index c9390727b1ee..3eb232c00526 100644 --- a/082640/price/prices-20250301.csv +++ b/082640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4975,-25,5,-0.50,536447255,107754,64.67,5050,5050,4945,6500,3500,5000,4978.44,81.71,0,-66183,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8028,2.97,0.27,12,0.07,1677.00,18372.00,9440,20240731,-47.30,4375,20250102,13.71,5630,-11.63,20250225,4375,13.71,20250102,9440,-47.30,20240731,4375,13.71,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,9,N,00,N +20250314,150656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4975,-25,5,-0.50,425680465,85464,51.29,5050,5050,4945,6500,3500,5000,4980.82,81.71,0,-47521,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8028,2.97,0.27,12,0.05,1677.00,18372.00,9440,20240731,-47.30,4375,20250102,13.71,5630,-11.63,20250225,4375,13.71,20250102,9440,-47.30,20240731,4375,13.71,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,140651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4980,-20,5,-0.40,382344985,76756,46.07,5050,5050,4945,6500,3500,5000,4981.30,81.71,0,-41806,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8036,2.97,0.27,12,0.05,1677.00,18372.00,9440,20240731,-47.25,4375,20250102,13.83,5630,-11.55,20250225,4375,13.83,20250102,9440,-47.25,20240731,4375,13.83,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,130651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4985,-15,5,-0.30,323641100,64962,38.99,5050,5050,4945,6500,3500,5000,4982.01,81.71,0,-38489,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8044,2.97,0.27,12,0.04,1677.00,18372.00,9440,20240731,-47.19,4375,20250102,13.94,5630,-11.46,20250225,4375,13.94,20250102,9440,-47.19,20240731,4375,13.94,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,120654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4970,-30,5,-0.60,277389010,55675,33.42,5050,5050,4945,6500,3500,5000,4982.29,81.71,0,-35062,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8020,2.96,0.27,12,0.03,1677.00,18372.00,9440,20240731,-47.35,4375,20250102,13.60,5630,-11.72,20250225,4375,13.60,20250102,9440,-47.35,20240731,4375,13.60,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,110651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4965,-35,5,-0.70,256067470,51388,30.84,5050,5050,4945,6500,3500,5000,4983.02,81.71,0,-32541,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8011,2.96,0.27,12,0.03,1677.00,18372.00,9440,20240731,-47.40,4375,20250102,13.49,5630,-11.81,20250225,4375,13.49,20250102,9440,-47.40,20240731,4375,13.49,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,100652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4980,-20,5,-0.40,178869530,35843,21.51,5050,5050,4945,6500,3500,5000,4990.36,81.71,0,-23291,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8036,2.97,0.27,12,0.02,1677.00,18372.00,9440,20240731,-47.25,4375,20250102,13.83,5630,-11.55,20250225,4375,13.83,20250102,9440,-47.25,20240731,4375,13.83,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N +20250314,090655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5000,0,3,0.00,38933905,7798,4.68,5050,5050,4945,6500,3500,5000,4992.81,81.71,0,-5581,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,10,1,161358585,8068,2.98,0.27,12,0.00,1677.00,18372.00,9440,20240731,-47.03,4375,20250102,14.29,5630,-11.19,20250225,4375,14.29,20250102,9440,-47.03,20240731,4375,14.29,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N 20250313,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5000,-60,5,-1.19,847095345,166611,71.25,5080,5190,4995,6570,3550,5060,5084.28,81.70,0,-7731,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8068,2.98,0.27,12,0.10,1677.00,18372.00,9440,20240731,-47.03,4375,20250102,14.29,5630,-11.19,20250225,4375,14.29,20250102,9440,-47.03,20240731,4375,14.29,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,13,N,00,N 20250313,150648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5010,-50,5,-0.99,783035250,153806,65.78,5080,5190,4995,6570,3550,5060,5091.06,81.70,0,-3916,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8084,2.99,0.27,12,0.10,1677.00,18372.00,9440,20240731,-46.93,4375,20250102,14.51,5630,-11.01,20250225,4375,14.51,20250102,9440,-46.93,20240731,4375,14.51,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N 20250313,140647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-30,5,-0.59,644974580,126343,54.03,5080,5190,4995,6570,3550,5060,5104.95,81.70,0,14990,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8116,3.00,0.27,12,0.08,1677.00,18372.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N diff --git a/082660/price/prices-20250301.csv b/082660/price/prices-20250301.csv index 60cb4999356f..b6659a5f9482 100644 --- a/082660/price/prices-20250301.csv +++ b/082660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160652,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,150656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,140652,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,130651,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,120654,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,110652,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,100653,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250314,090655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250313,160648,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250313,150649,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250313,140648,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250301.csv b/082740/price/prices-20250301.csv index 6da4c824b96b..b3d7990af278 100644 --- a/082740/price/prices-20250301.csv +++ b/082740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-350,5,-1.48,22363396700,956202,66.29,23750,24000,23200,30800,16600,23700,23387.79,9.05,0,-56970,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19485,-3891.67,7.45,12,1.15,-6.00,3135.00,28750,20250214,-18.78,8710,20240313,168.08,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8770,166.25,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,2673,N,00,N +20250314,150656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-350,5,-1.48,21021629775,898706,62.30,23750,24000,23200,30800,16600,23700,23390.92,9.05,0,-51903,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19485,-3891.67,7.45,12,1.08,-6.00,3135.00,28750,20250214,-18.78,8710,20240313,168.08,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8770,166.25,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,140652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23250,-450,5,-1.90,18516656800,791095,54.84,23750,24000,23200,30800,16600,23700,23406.28,9.05,0,-52204,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19401,-3875.00,7.42,12,0.95,-6.00,3135.00,28750,20250214,-19.13,8710,20240313,166.93,28750,-19.13,20250214,17820,30.47,20250106,28750,-19.13,20250214,8770,165.11,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,130651,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23250,-450,5,-1.90,15152722975,646464,44.82,23750,24000,23200,30800,16600,23700,23439.31,9.05,0,-20701,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19401,-3875.00,7.42,12,0.77,-6.00,3135.00,28750,20250214,-19.13,8710,20240313,166.93,28750,-19.13,20250214,17820,30.47,20250106,28750,-19.13,20250214,8770,165.11,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,120654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23375,-325,5,-1.37,13422088225,572110,39.66,23750,24000,23200,30800,16600,23700,23460.59,9.05,0,-20698,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19506,-3895.83,7.46,12,0.69,-6.00,3135.00,28750,20250214,-18.70,8710,20240313,168.37,28750,-18.70,20250214,17820,31.17,20250106,28750,-18.70,20250214,8770,166.53,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,110652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-350,5,-1.48,12328714450,525219,36.41,23750,24000,23200,30800,16600,23700,23473.38,9.05,0,-24825,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19485,-3891.67,7.45,12,0.63,-6.00,3135.00,28750,20250214,-18.78,8710,20240313,168.08,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8770,166.25,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,100653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23400,-300,5,-1.27,8512671500,361457,25.06,23750,24000,23200,30800,16600,23700,23550.91,9.05,0,-26234,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19527,-3900.00,7.46,12,0.43,-6.00,3135.00,28750,20250214,-18.61,8710,20240313,168.66,28750,-18.61,20250214,17820,31.31,20250106,28750,-18.61,20250214,8770,166.82,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N +20250314,090655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23650,-50,5,-0.21,1754144100,74661,5.18,23750,23800,23200,30800,16600,23700,23494.19,9.05,0,-541,24866,24282,23866,23282,22866,24575,23575,834,7100,1000,17060,50,1,83447142,19735,-3941.67,7.54,12,0.09,-6.00,3135.00,28750,20250214,-17.74,8710,20240313,171.53,28750,-17.74,20250214,17820,32.72,20250106,28750,-17.74,20250214,8770,169.67,20240314,2.37,N,082740,1000,834 억,,7550833,N,N,26202,N,00,N 20250313,160648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23700,300,2,1.28,34203639850,1430672,37.75,23450,24450,23450,30400,16400,23400,23907.90,8.93,0,85565,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19777,-3950.00,7.56,12,1.71,-6.00,3135.00,28750,20250214,-17.57,8710,20240313,172.10,28750,-17.57,20250214,17820,33.00,20250106,28750,-17.57,20250214,8710,172.10,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,26202,N,00,N 20250313,150649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23550,150,2,0.64,32704115150,1367415,36.08,23450,24450,23450,30400,16400,23400,23917.18,8.93,0,86021,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19652,-3925.00,7.51,12,1.64,-6.00,3135.00,28750,20250214,-18.09,8710,20240313,170.38,28750,-18.09,20250214,17820,32.15,20250106,28750,-18.09,20250214,8710,170.38,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N 20250313,140648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23600,200,2,0.85,30403866825,1270224,33.52,23450,24450,23450,30400,16400,23400,23936.32,8.93,0,77780,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19694,-3933.33,7.53,12,1.52,-6.00,3135.00,28750,20250214,-17.91,8710,20240313,170.95,28750,-17.91,20250214,17820,32.44,20250106,28750,-17.91,20250214,8710,170.95,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N diff --git a/082800/price/prices-20250301.csv b/082800/price/prices-20250301.csv index 3a3aed119151..4172e681cac0 100644 --- a/082800/price/prices-20250301.csv +++ b/082800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,160,2,2.41,1660238685,246643,21.22,6640,6860,6610,8630,4650,6640,6730.98,0.32,0,-15064,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3407,-97.14,3.15,12,0.49,-70.00,2159.00,13600,20241216,-50.00,2715,20240522,150.46,9520,-28.57,20250210,6400,6.25,20250313,13600,-50.00,20241216,2715,150.46,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,150,2,2.26,1456688705,216770,18.65,6640,6810,6610,8630,4650,6640,6720.04,0.32,0,-12726,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3402,-97.00,3.14,12,0.43,-70.00,2159.00,13600,20241216,-50.07,2715,20240522,150.09,9520,-28.68,20250210,6400,6.09,20250313,13600,-50.07,20241216,2715,150.09,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,140652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,140,2,2.11,1145063035,170835,14.70,6640,6810,6610,8630,4650,6640,6702.81,0.32,0,4900,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3397,-96.86,3.14,12,0.34,-70.00,2159.00,13600,20241216,-50.15,2715,20240522,149.72,9520,-28.78,20250210,6400,5.94,20250313,13600,-50.15,20241216,2715,149.72,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,130651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6725,85,2,1.28,925546110,138439,11.91,6640,6780,6610,8630,4650,6640,6685.64,0.32,0,9224,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3370,-96.07,3.11,12,0.28,-70.00,2159.00,13600,20241216,-50.55,2715,20240522,147.70,9520,-29.36,20250210,6400,5.08,20250313,13600,-50.55,20241216,2715,147.70,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,120655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,70,2,1.05,818865740,122545,10.54,6640,6780,6610,8630,4650,6640,6682.22,0.32,0,8986,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3362,-95.86,3.11,12,0.24,-70.00,2159.00,13600,20241216,-50.66,2715,20240522,147.15,9520,-29.52,20250210,6400,4.84,20250313,13600,-50.66,20241216,2715,147.15,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,110652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,120,2,1.81,703107440,105306,9.06,6640,6780,6610,8630,4650,6640,6676.86,0.32,0,9101,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3387,-96.57,3.13,12,0.21,-70.00,2159.00,13600,20241216,-50.29,2715,20240522,148.99,9520,-28.99,20250210,6400,5.62,20250313,13600,-50.29,20241216,2715,148.99,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,100653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,40,2,0.60,412079815,61864,5.32,6640,6725,6610,8630,4650,6640,6661.12,0.32,0,8565,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3347,-95.43,3.09,12,0.12,-70.00,2159.00,13600,20241216,-50.88,2715,20240522,146.04,9520,-29.83,20250210,6400,4.38,20250313,13600,-50.88,20241216,2715,146.04,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N +20250314,090655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,30,2,0.45,80279030,12073,1.04,6640,6685,6610,8630,4650,6640,6649.60,0.32,0,-1849,7133,6886,6643,6396,6153,6765,6275,1253,1990,2500,4110,10,1,50104666,3342,-95.29,3.09,12,0.02,-70.00,2159.00,13600,20241216,-50.96,2715,20240522,145.67,9520,-29.94,20250210,6400,4.22,20250313,13600,-50.96,20241216,2715,145.67,20240522,0.02,N,082800,2500,1252 억,,162561,N,N,0,N,00,N 20250313,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-170,5,-2.50,7608695645,1156547,255.36,6810,6890,6400,8850,4770,6810,6578.63,0.03,0,99297,7170,6990,6890,6710,6610,6940,6660,1253,2040,2500,4220,10,1,50104666,3327,-94.86,3.08,12,2.31,-70.00,2159.00,13600,20241216,-51.18,2715,20240522,144.57,9520,-30.25,20250210,6400,3.75,20250313,13600,-51.18,20241216,2715,144.57,20240522,0.02,N,082800,2500,1252 억,,17162,N,N,0,N,00,N 20250313,150649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-110,5,-1.62,7358501535,1119048,247.08,6810,6890,6400,8850,4770,6810,6575.61,0.03,0,113626,7170,6990,6890,6710,6610,6940,6660,1253,2040,2500,4220,10,1,50104666,3357,-95.71,3.10,12,2.23,-70.00,2159.00,13600,20241216,-50.74,2715,20240522,146.78,9520,-29.62,20250210,6400,4.69,20250313,13600,-50.74,20241216,2715,146.78,20240522,0.02,N,082800,2500,1252 억,,17162,N,N,0,N,00,N 20250313,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-200,5,-2.94,7083250665,1077539,237.92,6810,6890,6400,8850,4770,6810,6573.47,0.03,0,117350,7170,6990,6890,6710,6610,6940,6660,1253,2040,2500,4220,10,1,50104666,3312,-94.43,3.06,12,2.15,-70.00,2159.00,13600,20241216,-51.40,2715,20240522,143.46,9520,-30.57,20250210,6400,3.28,20250313,13600,-51.40,20241216,2715,143.46,20240522,0.02,N,082800,2500,1252 억,,17162,N,N,0,N,00,N diff --git a/082850/price/prices-20250301.csv b/082850/price/prices-20250301.csv index 4d7ee6c2aa34..8c29b033c936 100644 --- a/082850/price/prices-20250301.csv +++ b/082850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160653,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2485,25,2,1.02,440798932,177748,38.63,2480,2495,2455,3195,1725,2460,2479.83,4.35,0,18539,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1204,7.72,0.58,12,0.37,322.00,4256.00,6030,20240809,-58.79,2395,20250310,3.76,2955,-15.91,20250226,2395,3.76,20250310,6030,-58.79,20240809,2395,3.76,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,150657,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2490,30,2,1.22,404366302,163102,35.45,2480,2495,2455,3195,1725,2460,2479.22,4.35,0,18413,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1207,7.73,0.59,12,0.34,322.00,4256.00,6030,20240809,-58.71,2395,20250310,3.97,2955,-15.74,20250226,2395,3.97,20250310,6030,-58.71,20240809,2395,3.97,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,140652,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2485,25,2,1.02,351134335,141701,30.80,2480,2495,2455,3195,1725,2460,2477.99,4.35,0,18314,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1204,7.72,0.58,12,0.29,322.00,4256.00,6030,20240809,-58.79,2395,20250310,3.76,2955,-15.91,20250226,2395,3.76,20250310,6030,-58.79,20240809,2395,3.76,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,130652,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2480,20,2,0.81,327043755,132001,28.69,2480,2495,2455,3195,1725,2460,2477.59,4.35,0,18560,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1202,7.70,0.58,12,0.27,322.00,4256.00,6030,20240809,-58.87,2395,20250310,3.55,2955,-16.07,20250226,2395,3.55,20250310,6030,-58.87,20240809,2395,3.55,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,120655,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2475,15,2,0.61,301146810,121546,26.42,2480,2495,2455,3195,1725,2460,2477.64,4.35,0,21185,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1199,7.69,0.58,12,0.25,322.00,4256.00,6030,20240809,-58.96,2395,20250310,3.34,2955,-16.24,20250226,2395,3.34,20250310,6030,-58.96,20240809,2395,3.34,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,110653,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2465,5,2,0.20,285209020,115108,25.02,2480,2495,2455,3195,1725,2460,2477.75,4.35,0,18557,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1194,7.66,0.58,12,0.24,322.00,4256.00,6030,20240809,-59.12,2395,20250310,2.92,2955,-16.58,20250226,2395,2.92,20250310,6030,-59.12,20240809,2395,2.92,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,100653,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,35,2,1.42,178659620,72036,15.66,2480,2495,2455,3195,1725,2460,2480.14,4.35,0,23078,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1209,7.75,0.59,12,0.15,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N +20250314,090656,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2475,15,2,0.61,21911680,8886,1.93,2480,2480,2455,3195,1725,2460,2465.87,4.35,0,240,2566,2512,2486,2432,2406,2500,2420,242,735,500,1520,5,1,48456578,1199,7.69,0.58,12,0.02,322.00,4256.00,6030,20240809,-58.96,2395,20250310,3.34,2955,-16.24,20250226,2395,3.34,20250310,6030,-58.96,20240809,2395,3.34,20250310,6.42,N,082850,500,242 억,,2107906,N,N,0,N,00,N 20250313,160649,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2460,-60,5,-2.38,1134739013,455460,108.69,2520,2540,2460,3275,1765,2520,2491.45,4.55,0,-131457,2556,2537,2516,2497,2476,2547,2507,242,755,500,1560,5,1,48456578,1192,7.64,0.58,12,0.94,322.00,4256.00,6030,20240809,-59.20,2395,20250310,2.71,2955,-16.75,20250226,2395,2.71,20250310,6030,-59.20,20240809,2395,2.71,20250310,6.36,N,082850,500,242 억,,2203045,N,N,0,N,00,N 20250313,150650,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2480,-40,5,-1.59,932240103,373378,89.10,2520,2540,2475,3275,1765,2520,2496.77,4.55,0,-109332,2556,2537,2516,2497,2476,2547,2507,242,755,500,1560,5,1,48456578,1202,7.70,0.58,12,0.77,322.00,4256.00,6030,20240809,-58.87,2395,20250310,3.55,2955,-16.07,20250226,2395,3.55,20250310,6030,-58.87,20240809,2395,3.55,20250310,6.36,N,082850,500,242 억,,2203045,N,N,0,N,00,N 20250313,140649,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2485,-35,5,-1.39,837358873,335089,79.96,2520,2540,2475,3275,1765,2520,2498.91,4.55,0,-99424,2556,2537,2516,2497,2476,2547,2507,242,755,500,1560,5,1,48456578,1204,7.72,0.58,12,0.69,322.00,4256.00,6030,20240809,-58.79,2395,20250310,3.76,2955,-15.91,20250226,2395,3.76,20250310,6030,-58.79,20240809,2395,3.76,20250310,6.36,N,082850,500,242 억,,2203045,N,N,0,N,00,N diff --git a/082920/price/prices-20250301.csv b/082920/price/prices-20250301.csv index f1320e994f09..a86957d27333 100644 --- a/082920/price/prices-20250301.csv +++ b/082920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160653,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,100,2,0.38,3031898225,113076,118.45,26300,27500,26200,34300,18500,26400,26812.93,28.73,0,6636,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6061,16.61,2.51,12,0.49,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.49,N,082920,500,114 억,,6571865,N,N,10,N,00,N +20250314,150657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,150,2,0.57,2904224575,108268,113.41,26300,27500,26200,34300,18500,26400,26824.40,28.73,0,5991,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6073,16.65,2.51,12,0.47,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,140653,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,100,2,0.38,2568897100,95598,100.14,26300,27500,26200,34300,18500,26400,26871.87,28.73,0,2309,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6061,16.61,2.51,12,0.42,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,130652,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,-50,5,-0.19,2354404600,87502,91.66,26300,27500,26200,34300,18500,26400,26906.87,28.73,0,-912,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6027,16.52,2.49,12,0.38,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,120655,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,0,3,0.00,2169357575,80491,84.31,26300,27500,26200,34300,18500,26400,26951.55,28.73,0,-2289,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6038,16.55,2.50,12,0.35,1595.00,10564.00,29900,20250122,-11.71,16200,20240429,62.96,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,110653,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,200,2,0.76,1892167000,70026,73.35,26300,27500,26200,34300,18500,26400,27020.92,28.73,0,564,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6084,16.68,2.52,12,0.31,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,100654,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27050,650,2,2.46,1299537225,47944,50.22,26300,27500,26200,34300,18500,26400,27105.32,28.73,0,8756,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6187,16.96,2.56,12,0.21,1595.00,10564.00,29900,20250122,-9.53,16200,20240429,66.98,29900,-9.53,20250122,20850,29.74,20250102,29900,-9.53,20250122,16200,66.98,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N +20250314,090656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,200,2,0.76,28899900,1095,1.15,26300,26700,26200,34300,18500,26400,26392.60,28.73,0,-64,27266,26832,26316,25882,25366,27050,26100,114,7900,500,19530,50,1,22872213,6084,16.68,2.52,12,0.00,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.49,N,082920,500,114 억,,6571865,N,N,2,N,00,N 20250313,160649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,350,2,1.34,2497048225,95089,81.36,26250,26750,25800,33850,18250,26050,26259.59,28.80,0,-19348,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6038,16.55,2.50,12,0.42,1595.00,10564.00,29900,20250122,-11.71,16200,20240429,62.96,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2,N,00,N 20250313,150650,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,300,2,1.15,2398734625,91362,78.17,26250,26750,25800,33850,18250,26050,26255.28,28.80,0,-20741,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6027,16.52,2.49,12,0.40,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N 20250313,140649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26250,200,2,0.77,2214054025,84343,72.17,26250,26750,25800,33850,18250,26050,26250.60,28.80,0,-23416,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6004,16.46,2.48,12,0.37,1595.00,10564.00,29900,20250122,-12.21,16200,20240429,62.04,29900,-12.21,20250122,20850,25.90,20250102,29900,-12.21,20250122,16200,62.04,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N diff --git a/083310/price/prices-20250301.csv b/083310/price/prices-20250301.csv index 2f639aefef28..1ef51ee43714 100644 --- a/083310/price/prices-20250301.csv +++ b/083310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,690,2,7.38,1200140405,122461,190.19,9290,10100,9290,12150,6550,9350,9799.38,4.63,0,32971,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1788,3.34,0.66,12,0.69,3003.00,15323.00,24050,20240308,-58.25,7270,20241210,38.10,10820,-7.21,20250219,8240,21.84,20250102,23600,-57.46,20240329,7270,38.10,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,150657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,670,2,7.17,1131102225,115570,179.49,9290,10100,9290,12150,6550,9350,9787.16,4.63,0,30488,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1785,3.34,0.65,12,0.65,3003.00,15323.00,24050,20240308,-58.34,7270,20241210,37.83,10820,-7.39,20250219,8240,21.60,20250102,23600,-57.54,20240329,7270,37.83,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9950,600,2,6.42,803329010,82811,128.61,9290,9980,9290,12150,6550,9350,9700.75,4.63,0,23201,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1772,3.31,0.65,12,0.46,3003.00,15323.00,24050,20240308,-58.63,7270,20241210,36.86,10820,-8.04,20250219,8240,20.75,20250102,23600,-57.84,20240329,7270,36.86,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,130652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9790,440,2,4.71,611746725,63441,98.53,9290,9800,9290,12150,6550,9350,9642.77,4.63,0,20004,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1744,3.26,0.64,12,0.36,3003.00,15323.00,24050,20240308,-59.29,7270,20241210,34.66,10820,-9.52,20250219,8240,18.81,20250102,23600,-58.52,20240329,7270,34.66,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,120655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,420,2,4.49,554548510,57588,89.44,9290,9800,9290,12150,6550,9350,9629.58,4.63,0,18084,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1740,3.25,0.64,12,0.32,3003.00,15323.00,24050,20240308,-59.38,7270,20241210,34.39,10820,-9.70,20250219,8240,18.57,20250102,23600,-58.60,20240329,7270,34.39,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,110653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,350,2,3.74,429906730,44801,69.58,9290,9720,9290,12150,6550,9350,9595.92,4.63,0,14472,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1728,3.23,0.63,12,0.25,3003.00,15323.00,24050,20240308,-59.67,7270,20241210,33.43,10820,-10.35,20250219,8240,17.72,20250102,23600,-58.90,20240329,7270,33.43,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,100654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9560,210,2,2.25,309398470,32314,50.19,9290,9680,9290,12150,6550,9350,9574.75,4.63,0,10128,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1703,3.18,0.62,12,0.18,3003.00,15323.00,24050,20240308,-60.25,7270,20241210,31.50,10820,-11.65,20250219,8240,16.02,20250102,23600,-59.49,20240329,7270,31.50,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N +20250314,090656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,60,2,0.64,1288100,138,0.21,9290,9440,9290,12150,6550,9350,9334.06,4.63,0,-18,9883,9616,9433,9166,8983,9525,9075,89,2800,500,6730,10,1,17810033,1676,3.13,0.61,12,0.00,3003.00,15323.00,24050,20240308,-60.87,7270,20241210,29.44,10820,-13.03,20250219,8240,14.20,20250102,23600,-60.13,20240329,7270,29.44,20241210,2.77,N,083310,500,89 억,,824656,N,N,0,N,00,N 20250313,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-170,5,-1.79,606257415,64345,98.25,9590,9700,9250,12370,6670,9520,9422.06,4.68,0,-15464,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1665,3.11,0.61,12,0.36,3003.00,15323.00,24050,20240308,-61.12,7270,20241210,28.61,10820,-13.59,20250219,8240,13.47,20250102,24000,-61.04,20240313,7270,28.61,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N 20250313,150650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9280,-240,5,-2.52,575179385,61004,93.15,9590,9700,9250,12370,6670,9520,9428.55,4.68,0,-13191,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1653,3.09,0.61,12,0.34,3003.00,15323.00,24050,20240308,-61.41,7270,20241210,27.65,10820,-14.23,20250219,8240,12.62,20250102,24000,-61.33,20240313,7270,27.65,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N 20250313,140649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,-230,5,-2.42,495183635,52387,79.99,9590,9700,9250,12370,6670,9520,9452.41,4.68,0,-8776,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1655,3.09,0.61,12,0.29,3003.00,15323.00,24050,20240308,-61.37,7270,20241210,27.79,10820,-14.14,20250219,8240,12.74,20250102,24000,-61.29,20240313,7270,27.79,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N diff --git a/083420/price/prices-20250301.csv b/083420/price/prices-20250301.csv index 8ecac027a9ca..89dff96c9193 100644 --- a/083420/price/prices-20250301.csv +++ b/083420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,60,2,0.93,305688045,47204,47.27,6510,6560,6420,8340,4500,6420,6475.89,1.65,0,12135,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1555,19.00,1.24,12,0.20,341.00,5211.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6120,5.88,20250311,9490,-31.72,20240319,4210,53.92,20241210,3.76,N,083420,500,120 억,,396506,N,N,7,N,00,N +20250314,150658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,40,2,0.62,285114795,44013,44.07,6510,6560,6420,8340,4500,6420,6477.97,1.65,0,10966,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1550,18.94,1.24,12,0.18,341.00,5211.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,70,2,1.09,232135385,35797,35.85,6510,6560,6430,8340,4500,6420,6484.77,1.65,0,10447,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1558,19.03,1.25,12,0.15,341.00,5211.00,9490,20240319,-31.61,4210,20241210,54.16,8200,-20.85,20250113,6120,6.05,20250311,9490,-31.61,20240319,4210,54.16,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,130653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,80,2,1.25,181466275,27956,27.99,6510,6560,6430,8340,4500,6420,6491.14,1.65,0,8159,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1560,19.06,1.25,12,0.12,341.00,5211.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6120,6.21,20250311,9490,-31.51,20240319,4210,54.39,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,120656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,40,2,0.62,164196435,25290,25.32,6510,6560,6430,8340,4500,6420,6492.54,1.65,0,6509,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1550,18.94,1.24,12,0.11,341.00,5211.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,110653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,20,2,0.31,158104950,24348,24.38,6510,6560,6430,8340,4500,6420,6493.55,1.65,0,6448,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1546,18.89,1.24,12,0.10,341.00,5211.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6120,5.23,20250311,9490,-32.14,20240319,4210,52.97,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,100654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,20,2,0.31,147106070,22643,22.67,6510,6560,6440,8340,4500,6420,6496.76,1.65,0,7233,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1546,18.89,1.24,12,0.09,341.00,5211.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6120,5.23,20250311,9490,-32.14,20240319,4210,52.97,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N +20250314,090657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,90,2,1.40,9416500,1444,1.45,6510,6540,6450,8340,4500,6420,6521.12,1.65,0,-188,6646,6532,6446,6332,6246,6590,6390,120,1920,500,4230,10,1,24000000,1562,19.09,1.25,12,0.01,341.00,5211.00,9490,20240319,-31.40,4210,20241210,54.63,8200,-20.61,20250113,6120,6.37,20250311,9490,-31.40,20240319,4210,54.63,20241210,3.76,N,083420,500,120 억,,396506,N,N,69,N,00,N 20250313,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,30,2,0.47,638572230,98718,227.48,6390,6560,6360,8300,4480,6390,6468.75,1.68,0,-8322,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1541,45.86,1.25,12,0.41,140.00,5130.00,9490,20240319,-32.35,4210,20241210,52.49,8200,-21.71,20250113,6120,4.90,20250311,9490,-32.35,20240319,4210,52.49,20241210,3.79,N,083420,500,120 억,,403323,N,N,69,N,00,N 20250313,150650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,40,2,0.63,598562630,92489,213.12,6390,6560,6360,8300,4480,6390,6471.72,1.68,0,-4017,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1543,45.93,1.25,12,0.39,140.00,5130.00,9490,20240319,-32.24,4210,20241210,52.73,8200,-21.59,20250113,6120,5.07,20250311,9490,-32.24,20240319,4210,52.73,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N 20250313,140649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,90,2,1.41,538182220,83119,191.53,6390,6560,6360,8300,4480,6390,6474.84,1.68,0,422,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1555,46.29,1.26,12,0.35,140.00,5130.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6120,5.88,20250311,9490,-31.72,20240319,4210,53.92,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N diff --git a/083450/price/prices-20250301.csv b/083450/price/prices-20250301.csv index c78471ccd054..73acca8383d0 100644 --- a/083450/price/prices-20250301.csv +++ b/083450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21550,500,2,2.38,13851588325,643269,182.59,20950,22100,20850,27350,14750,21050,21533.21,8.48,0,-27214,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3972,11.25,1.76,12,3.49,1916.00,12263.00,30821,20240318,-30.08,12610,20240805,70.90,23350,-7.71,20250224,16460,30.92,20250203,61500,-64.96,20240318,12610,70.90,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,150658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21700,650,2,3.09,12613495900,585978,166.33,20950,22100,20850,27350,14750,21050,21525.71,8.48,0,-22586,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3999,11.33,1.77,12,3.18,1916.00,12263.00,30821,20240318,-29.59,12610,20240805,72.09,23350,-7.07,20250224,16460,31.83,20250203,61500,-64.72,20240318,12610,72.09,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,140654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21450,400,2,1.90,5070311400,238886,67.81,20950,21500,20850,27350,14750,21050,21224.96,8.48,0,-7499,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3953,11.20,1.75,12,1.30,1916.00,12263.00,30821,20240318,-30.40,12610,20240805,70.10,23350,-8.14,20250224,16460,30.32,20250203,61500,-65.12,20240318,12610,70.10,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,130653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,200,2,0.95,3987481600,188241,53.43,20950,21450,20850,27350,14750,21050,21183.00,8.48,0,-2526,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3916,11.09,1.73,12,1.02,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,120656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,200,2,0.95,3541140275,167214,47.46,20950,21450,20850,27350,14750,21050,21177.45,8.48,0,-1295,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3916,11.09,1.73,12,0.91,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,110654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,50,2,0.24,2991861250,141297,40.11,20950,21450,20850,27350,14750,21050,21174.45,8.48,0,-4196,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3889,11.01,1.72,12,0.77,1916.00,12263.00,30821,20240318,-31.54,12610,20240805,67.33,23350,-9.64,20250224,16460,28.19,20250203,61500,-65.69,20240318,12610,67.33,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,100654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21150,100,2,0.48,2103157950,99105,28.13,20950,21450,20950,27350,14750,21050,21221.86,8.48,0,-6298,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3898,11.04,1.72,12,0.54,1916.00,12263.00,30821,20240318,-31.38,12610,20240805,67.72,23350,-9.42,20250224,16460,28.49,20250203,61500,-65.61,20240318,12610,67.72,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N +20250314,090657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,50,2,0.24,287613100,13596,3.86,20950,21325,20950,27350,14750,21050,21155.82,8.48,0,-2505,21983,21516,21183,20716,20383,21350,20550,93,6300,500,15150,50,1,18430000,3889,11.01,1.72,12,0.07,1916.00,12263.00,30821,20240318,-31.54,12610,20240805,67.33,23350,-9.64,20250224,16460,28.19,20250203,61500,-65.69,20240318,12610,67.33,20240805,5.98,N,083450,500,93 억,,1562224,N,N,0,N,00,N 20250313,160650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21050,-300,5,-1.41,7420123075,349215,72.06,21350,21650,20850,27750,14950,21350,21248.50,8.33,0,-11248,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3880,10.99,1.72,12,1.89,1916.00,12263.00,30821,20240318,-31.70,12610,20240805,66.93,23350,-9.85,20250224,16460,27.89,20250203,61500,-65.77,20240318,12610,66.93,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N 20250313,150651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21000,-350,5,-1.64,7104349125,334197,68.96,21350,21650,20850,27750,14950,21350,21257.97,8.33,0,-10642,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3870,10.96,1.71,12,1.81,1916.00,12263.00,30821,20240318,-31.86,12610,20240805,66.53,23350,-10.06,20250224,16460,27.58,20250203,61500,-65.85,20240318,12610,66.53,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N 20250313,140650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-400,5,-1.87,6221425850,292139,60.28,21350,21650,20950,27750,14950,21350,21296.12,8.33,0,-20546,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3861,10.93,1.71,12,1.59,1916.00,12263.00,30821,20240318,-32.03,12610,20240805,66.14,23350,-10.28,20250224,16460,27.28,20250203,61500,-65.93,20240318,12610,66.14,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N diff --git a/083470/price/prices-20250301.csv b/083470/price/prices-20250301.csv index 38f2617ec8f8..b776e95a5246 100644 --- a/083470/price/prices-20250301.csv +++ b/083470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,-16,5,-1.26,3953029,3168,28.59,1248,1265,1221,1645,887,1266,1247.80,0.09,0,-101,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,267,-69.44,1.94,12,0.01,-18.00,643.00,2200,20240322,-43.18,1121,20241209,11.51,1593,-21.53,20250109,1175,6.38,20250311,2200,-43.18,20240322,1121,11.51,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,-38,5,-3.00,3590617,2878,25.97,1248,1265,1221,1645,887,1266,1247.61,0.09,0,-87,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,262,-68.22,1.91,12,0.01,-18.00,643.00,2200,20240322,-44.18,1121,20241209,9.55,1593,-22.91,20250109,1175,4.51,20250311,2200,-44.18,20240322,1121,9.55,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,-12,5,-0.95,3025594,2417,21.81,1248,1265,1234,1645,887,1266,1251.80,0.09,0,-79,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,268,-69.67,1.95,12,0.01,-18.00,643.00,2200,20240322,-43.00,1121,20241209,11.86,1593,-21.28,20250109,1175,6.72,20250311,2200,-43.00,20240322,1121,11.86,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,130653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,-11,5,-0.87,3020581,2413,21.78,1248,1265,1234,1645,887,1266,1251.79,0.09,0,-77,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,268,-69.72,1.95,12,0.01,-18.00,643.00,2200,20240322,-42.95,1121,20241209,11.95,1593,-21.22,20250109,1175,6.81,20250311,2200,-42.95,20240322,1121,11.95,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,120656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,-8,5,-0.63,3005500,2401,21.67,1248,1265,1234,1645,887,1266,1251.77,0.09,0,-76,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,268,-69.89,1.96,12,0.01,-18.00,643.00,2200,20240322,-42.82,1121,20241209,12.22,1593,-21.03,20250109,1175,7.06,20250311,2200,-42.82,20240322,1121,12.22,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,110654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,-7,5,-0.55,1949354,1562,14.10,1248,1265,1245,1645,887,1266,1247.99,0.09,0,-3,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,269,-69.94,1.96,12,0.01,-18.00,643.00,2200,20240322,-42.77,1121,20241209,12.31,1593,-20.97,20250109,1175,7.15,20250311,2200,-42.77,20240322,1121,12.31,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,100655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,-6,5,-0.47,1615023,1294,11.68,1248,1265,1245,1645,887,1266,1248.09,0.09,0,-3,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,269,-70.00,1.96,12,0.01,-18.00,643.00,2200,20240322,-42.73,1121,20241209,12.40,1593,-20.90,20250109,1175,7.23,20250311,2200,-42.73,20240322,1121,12.40,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N +20250314,090657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,-18,5,-1.42,48672,39,0.35,1248,1248,1248,1645,887,1266,1248.00,0.09,0,-2,1291,1278,1255,1242,1219,1285,1249,107,379,500,910,1,1,21340329,266,-69.33,1.94,12,0.00,-18.00,643.00,2200,20240322,-43.27,1121,20241209,11.33,1593,-21.66,20250109,1175,6.21,20250311,2200,-43.27,20240322,1121,11.33,20241209,0.47,N,083470,500,106 억,,19175,N,N,0,N,00,N 20250313,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1266,34,2,2.76,13823139,11081,80.65,1232,1268,1232,1601,863,1232,1247.46,0.05,0,1082,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,270,-70.33,1.97,12,0.05,-18.00,643.00,2200,20240322,-42.45,1121,20241209,12.93,1593,-20.53,20250109,1175,7.74,20250311,2200,-42.45,20240322,1121,12.93,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N 20250313,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1266,34,2,2.76,13778999,11046,80.39,1232,1268,1232,1601,863,1232,1247.42,0.05,0,1072,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,270,-70.33,1.97,12,0.05,-18.00,643.00,2200,20240322,-42.45,1121,20241209,12.93,1593,-20.53,20250109,1175,7.74,20250311,2200,-42.45,20240322,1121,12.93,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N 20250313,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,16,2,1.30,6009887,4854,35.33,1232,1250,1232,1601,863,1232,1238.13,0.05,0,1076,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,266,-69.33,1.94,12,0.02,-18.00,643.00,2200,20240322,-43.27,1121,20241209,11.33,1593,-21.66,20250109,1175,6.21,20250311,2200,-43.27,20240322,1121,11.33,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N diff --git a/083500/price/prices-20250301.csv b/083500/price/prices-20250301.csv index d1377477a1fb..05bb60fe8606 100644 --- a/083500/price/prices-20250301.csv +++ b/083500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,280,2,2.77,487010375,47189,60.16,10200,10450,10020,13130,7070,10100,10320.42,8.71,0,5071,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,890,50.14,1.29,12,0.55,207.00,8029.00,17260,20240408,-39.86,6850,20241209,51.53,12400,-16.29,20250207,7800,33.08,20250102,17260,-39.86,20240408,6850,51.53,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,230,2,2.28,449859645,43605,55.59,10200,10450,10020,13130,7070,10100,10316.70,8.71,0,5388,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,886,49.90,1.29,12,0.51,207.00,8029.00,17260,20240408,-40.15,6850,20241209,50.80,12400,-16.69,20250207,7800,32.44,20250102,17260,-40.15,20240408,6850,50.80,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,260,2,2.57,411751605,39924,50.90,10200,10450,10020,13130,7070,10100,10313.39,8.71,0,3393,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,888,50.05,1.29,12,0.47,207.00,8029.00,17260,20240408,-39.98,6850,20241209,51.24,12400,-16.45,20250207,7800,32.82,20250102,17260,-39.98,20240408,6850,51.24,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,190,2,1.88,393212865,38126,48.60,10200,10450,10020,13130,7070,10100,10313.51,8.71,0,2995,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,882,49.71,1.28,12,0.44,207.00,8029.00,17260,20240408,-40.38,6850,20241209,50.22,12400,-17.02,20250207,7800,31.92,20250102,17260,-40.38,20240408,6850,50.22,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,340,2,3.37,334640555,32448,41.37,10200,10450,10020,13130,7070,10100,10313.13,8.71,0,2158,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,895,50.43,1.30,12,0.38,207.00,8029.00,17260,20240408,-39.51,6850,20241209,52.41,12400,-15.81,20250207,7800,33.85,20250102,17260,-39.51,20240408,6850,52.41,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,130,2,1.29,179848385,17533,22.35,10200,10350,10020,13130,7070,10100,10257.71,8.71,0,786,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,877,49.42,1.27,12,0.20,207.00,8029.00,17260,20240408,-40.73,6850,20241209,49.34,12400,-17.50,20250207,7800,31.15,20250102,17260,-40.73,20240408,6850,49.34,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,130,2,1.29,147022745,14320,18.26,10200,10350,10020,13130,7070,10100,10266.95,8.71,0,1374,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,877,49.42,1.27,12,0.17,207.00,8029.00,17260,20240408,-40.73,6850,20241209,49.34,12400,-17.50,20250207,7800,31.15,20250102,17260,-40.73,20240408,6850,49.34,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N +20250314,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,50,2,0.50,12627400,1247,1.59,10200,10200,10020,13130,7070,10100,10126.22,8.71,0,-773,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,870,49.03,1.26,12,0.01,207.00,8029.00,17260,20240408,-41.19,6850,20241209,48.18,12400,-18.15,20250207,7800,30.13,20250102,17260,-41.19,20240408,6850,48.18,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N 20250313,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,100,2,1.00,792688855,78346,79.95,10010,10350,9870,13000,7000,10000,10117.81,8.72,0,-5027,10866,10432,9916,9482,8966,10650,9700,43,3000,500,6000,10,1,8575722,866,48.79,1.26,12,0.91,207.00,8029.00,17260,20240408,-41.48,6850,20241209,47.45,12400,-18.55,20250207,7800,29.49,20250102,17260,-41.48,20240408,6850,47.45,20241209,4.89,N,083500,500,42 억,,747758,N,N,0,N,00,N 20250313,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,10,2,0.10,778127855,76895,78.47,10010,10350,9870,13000,7000,10000,10119.36,8.72,0,-4786,10866,10432,9916,9482,8966,10650,9700,43,3000,500,6000,10,1,8575722,858,48.36,1.25,12,0.90,207.00,8029.00,17260,20240408,-42.00,6850,20241209,46.13,12400,-19.27,20250207,7800,28.33,20250102,17260,-42.00,20240408,6850,46.13,20241209,4.89,N,083500,500,42 억,,747758,N,N,0,N,00,N 20250313,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,20,2,0.20,709131585,70009,71.44,10010,10350,9870,13000,7000,10000,10129.15,8.72,0,-5104,10866,10432,9916,9482,8966,10650,9700,43,3000,500,6000,10,1,8575722,859,48.41,1.25,12,0.82,207.00,8029.00,17260,20240408,-41.95,6850,20241209,46.28,12400,-19.19,20250207,7800,28.46,20250102,17260,-41.95,20240408,6850,46.28,20241209,4.89,N,083500,500,42 억,,747758,N,N,0,N,00,N diff --git a/083550/price/prices-20250301.csv b/083550/price/prices-20250301.csv index 935fe840fae5..bd19c2283d9b 100644 --- a/083550/price/prices-20250301.csv +++ b/083550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-35,5,-1.13,43581879,14155,42.35,3060,3120,3035,4010,2160,3085,3078.90,1.82,0,-396,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,377,-10.34,0.29,12,0.11,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,150659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3075,-10,5,-0.32,35781409,11612,34.74,3060,3120,3035,4010,2160,3085,3081.42,1.82,0,-219,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,381,-10.42,0.29,12,0.09,-295.00,10563.00,5253,20240819,-41.46,2483,20241210,23.84,3840,-19.92,20250113,2905,5.85,20250311,5500,-44.09,20240819,2600,18.27,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,140654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,0,3,0.00,33077309,10739,32.13,3060,3120,3035,4010,2160,3085,3080.11,1.82,0,-20,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,382,-10.46,0.29,12,0.09,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2905,6.20,20250311,5500,-43.91,20240819,2600,18.65,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,130654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-35,5,-1.13,17703970,5791,17.33,3060,3085,3035,4010,2160,3085,3057.15,1.82,0,228,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,377,-10.34,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,120657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3060,-25,5,-0.81,16700175,5463,16.35,3060,3085,3035,4010,2160,3085,3056.96,1.82,0,510,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,379,-10.37,0.29,12,0.04,-295.00,10563.00,5253,20240819,-41.75,2483,20241210,23.24,3840,-20.31,20250113,2905,5.34,20250311,5500,-44.36,20240819,2600,17.69,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,110655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-35,5,-1.13,10497010,3428,10.26,3060,3085,3050,4010,2160,3085,3062.14,1.82,0,488,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,377,-10.34,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,100655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-20,5,-0.65,4273810,1392,4.17,3060,3085,3060,4010,2160,3085,3070.27,1.82,0,172,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,379,-10.39,0.29,12,0.01,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2905,5.51,20250311,5500,-44.27,20240819,2600,17.88,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N +20250314,090658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,0,3,0.00,144670,47,0.14,3060,3085,3060,4010,2160,3085,3078.09,1.82,0,-30,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,382,-10.46,0.29,12,0.00,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2905,6.20,20250311,5500,-43.91,20240819,2600,18.65,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N 20250313,160650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,-15,5,-0.48,103087691,33391,224.06,3100,3125,3050,4030,2170,3100,3081.85,1.71,0,1736,3183,3141,3093,3051,3003,3162,3072,62,930,500,1920,5,1,12374226,382,-10.46,0.29,12,0.27,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2905,6.20,20250311,5500,-43.91,20240819,2600,18.65,20241210,1.94,N,083550,500,61 억,,211215,N,N,0,N,00,N 20250313,150651,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-35,5,-1.13,95399771,30879,207.20,3100,3125,3050,4030,2170,3100,3084.43,1.71,0,2018,3183,3141,3093,3051,3003,3162,3072,62,930,500,1920,5,1,12374226,379,-10.39,0.29,12,0.25,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2905,5.51,20250311,5500,-44.27,20240819,2600,17.88,20241210,1.94,N,083550,500,61 억,,211215,N,N,0,N,00,N 20250313,140651,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,-15,5,-0.48,93481071,30253,203.00,3100,3125,3050,4030,2170,3100,3085.03,1.71,0,2028,3183,3141,3093,3051,3003,3162,3072,62,930,500,1920,5,1,12374226,382,-10.46,0.29,12,0.24,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2905,6.20,20250311,5500,-43.91,20240819,2600,18.65,20241210,1.94,N,083550,500,61 억,,211215,N,N,0,N,00,N diff --git a/083640/price/prices-20250301.csv b/083640/price/prices-20250301.csv index 7e60eb24ca1b..6665fd5cec0c 100644 --- a/083640/price/prices-20250301.csv +++ b/083640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,9,2,3.56,206216056,796623,22.37,256,271,252,328,178,253,258.86,0.22,0,92847,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,1.02,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,5,2,1.98,196002105,757701,21.28,256,271,252,328,178,253,258.68,0.22,0,98699,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,201,-0.64,0.22,12,0.97,-406.00,1147.00,550,20240327,-53.09,227,20250310,13.66,406,-36.45,20250110,227,13.66,20250310,550,-53.09,20240327,227,13.66,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,7,2,2.77,184121366,711902,20.00,256,271,252,328,178,253,258.63,0.22,0,84946,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,202,-0.64,0.23,12,0.92,-406.00,1147.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,550,-52.73,20240327,227,14.54,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,5,2,1.98,167872113,649647,18.25,256,271,252,328,178,253,258.41,0.22,0,89828,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,201,-0.64,0.22,12,0.84,-406.00,1147.00,550,20240327,-53.09,227,20250310,13.66,406,-36.45,20250110,227,13.66,20250310,550,-53.09,20240327,227,13.66,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,120657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,3,2,1.19,154330993,597094,16.77,256,271,252,328,178,253,258.47,0.22,0,84810,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,199,-0.63,0.22,12,0.77,-406.00,1147.00,550,20240327,-53.45,227,20250310,12.78,406,-36.95,20250110,227,12.78,20250310,550,-53.45,20240327,227,12.78,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,257,4,2,1.58,143296908,554200,15.57,256,271,252,328,178,253,258.57,0.22,0,92396,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,200,-0.63,0.22,12,0.71,-406.00,1147.00,550,20240327,-53.27,227,20250310,13.22,406,-36.70,20250110,227,13.22,20250310,550,-53.27,20240327,227,13.22,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,100656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,6,2,2.37,97758497,375503,10.55,256,271,256,328,178,253,260.34,0.22,0,55977,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,201,-0.64,0.23,12,0.48,-406.00,1147.00,550,20240327,-52.91,227,20250310,14.10,406,-36.21,20250110,227,14.10,20250310,550,-52.91,20240327,227,14.10,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N +20250314,090658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,7,2,2.77,34892687,132394,3.72,256,271,256,328,178,253,263.55,0.22,0,40328,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,202,-0.64,0.23,12,0.17,-406.00,1147.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,550,-52.73,20240327,227,14.54,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N 20250313,160651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-19,5,-6.99,967366910,3554949,18.14,270,296,253,353,191,272,272.14,0.41,0,-170221,358,315,282,239,206,336,260,389,81,500,190,1,1,77720351,197,-0.62,0.22,12,4.57,-406.00,1147.00,550,20240327,-54.00,227,20250310,11.45,406,-37.68,20250110,227,11.45,20250310,550,-54.00,20240327,227,11.45,20250310,0.19,N,083640,500,388 억,,319205,N,N,0,N,00,N 20250313,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,-11,5,-4.04,936028859,3432585,17.52,270,296,258,353,191,272,272.69,0.41,0,-184237,358,315,282,239,206,336,260,389,81,500,190,1,1,77720351,203,-0.64,0.23,12,4.42,-406.00,1147.00,550,20240327,-52.55,227,20250310,14.98,406,-35.71,20250110,227,14.98,20250310,550,-52.55,20240327,227,14.98,20250310,0.19,N,083640,500,388 억,,319205,N,N,0,N,00,N 20250313,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-9,5,-3.31,892891612,3267930,16.68,270,296,262,353,191,272,273.23,0.41,0,-176527,358,315,282,239,206,336,260,389,81,500,190,1,1,77720351,204,-0.65,0.23,12,4.20,-406.00,1147.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,550,-52.18,20240327,227,15.86,20250310,0.19,N,083640,500,388 억,,319205,N,N,0,N,00,N diff --git a/083650/price/prices-20250301.csv b/083650/price/prices-20250301.csv index 84dd886d0990..16a8d2b7cd31 100644 --- a/083650/price/prices-20250301.csv +++ b/083650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20750,1380,2,7.12,27377226130,1343452,194.33,19430,20900,19430,25150,13560,19370,20377.76,2.87,0,365573,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6421,85.39,8.73,12,4.34,243.00,2377.00,24800,20250214,-16.33,7000,20240909,196.43,24800,-16.33,20250214,14650,41.64,20250103,24800,-16.33,20250214,7000,196.43,20240909,4.43,N,083650,500,154 억,,888335,N,N,2,N,00,N +20250314,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,1230,2,6.35,26154196580,1284303,185.77,19430,20900,19430,25150,13560,19370,20365.15,2.87,0,367427,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6375,84.77,8.67,12,4.15,243.00,2377.00,24800,20250214,-16.94,7000,20240909,194.29,24800,-16.94,20250214,14650,40.61,20250103,24800,-16.94,20250214,7000,194.29,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,1430,2,7.38,24292002380,1194050,172.72,19430,20900,19430,25150,13560,19370,20344.89,2.87,0,346396,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6436,85.60,8.75,12,3.86,243.00,2377.00,24800,20250214,-16.13,7000,20240909,197.14,24800,-16.13,20250214,14650,41.98,20250103,24800,-16.13,20250214,7000,197.14,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,130654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,1230,2,6.35,22264652180,1096351,158.59,19430,20850,19430,25150,13560,19370,20308.68,2.87,0,309178,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6375,84.77,8.67,12,3.54,243.00,2377.00,24800,20250214,-16.94,7000,20240909,194.29,24800,-16.94,20250214,14650,40.61,20250103,24800,-16.94,20250214,7000,194.29,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,1330,2,6.87,20810067330,1025792,148.38,19430,20850,19430,25150,13560,19370,20287.58,2.87,0,281464,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6405,85.19,8.71,12,3.31,243.00,2377.00,24800,20250214,-16.53,7000,20240909,195.71,24800,-16.53,20250214,14650,41.30,20250103,24800,-16.53,20250214,7000,195.71,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,110655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,1130,2,5.83,15304705880,759467,109.86,19430,20700,19430,25150,13560,19370,20152.77,2.87,0,163458,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6344,84.36,8.62,12,2.45,243.00,2377.00,24800,20250214,-17.34,7000,20240909,192.86,24800,-17.34,20250214,14650,39.93,20250103,24800,-17.34,20250214,7000,192.86,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19970,600,2,3.10,8307479220,415419,60.09,19430,20300,19430,25150,13560,19370,19999.10,2.87,0,82888,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,10,1,30944375,6180,82.18,8.40,12,1.34,243.00,2377.00,24800,20250214,-19.48,7000,20240909,185.29,24800,-19.48,20250214,14650,36.31,20250103,24800,-19.48,20250214,7000,185.29,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N +20250314,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20050,680,2,3.51,2883472880,144762,20.94,19430,20150,19430,25150,13560,19370,19921.90,2.87,0,33689,20670,20020,19600,18950,18530,19810,18740,155,5780,500,12390,50,1,30944375,6204,82.51,8.44,12,0.47,243.00,2377.00,24800,20250214,-19.15,7000,20240909,186.43,24800,-19.15,20250214,14650,36.86,20250103,24800,-19.15,20250214,7000,186.43,20240909,4.43,N,083650,500,154 억,,888335,N,N,6,N,00,N 20250313,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19370,-270,5,-1.37,13441685350,683438,68.44,19640,20250,19180,25500,13750,19640,19668.79,2.99,0,-44302,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5994,79.71,8.15,12,2.21,243.00,2377.00,24800,20250214,-21.90,7000,20240909,176.71,24800,-21.90,20250214,14650,32.22,20250103,24800,-21.90,20250214,7000,176.71,20240909,4.66,N,083650,500,154 억,,924780,N,N,6,N,00,N 20250313,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19360,-280,5,-1.43,12806529305,650661,65.16,19640,20250,19180,25500,13750,19640,19682.46,2.99,0,-43785,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5991,79.67,8.14,12,2.10,243.00,2377.00,24800,20250214,-21.94,7000,20240909,176.57,24800,-21.94,20250214,14650,32.15,20250103,24800,-21.94,20250214,7000,176.57,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N 20250313,140651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19240,-400,5,-2.04,11112628825,563347,56.42,19640,20250,19230,25500,13750,19640,19726.36,2.99,0,-37636,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5954,79.18,8.09,12,1.82,243.00,2377.00,24800,20250214,-22.42,7000,20240909,174.86,24800,-22.42,20250214,14650,31.33,20250103,24800,-22.42,20250214,7000,174.86,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N diff --git a/083660/price/prices-20250301.csv b/083660/price/prices-20250301.csv index 5d99ccebd3ad..63fb41d6f77a 100644 --- a/083660/price/prices-20250301.csv +++ b/083660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,0,3,0.00,27990477,42454,36.88,656,679,652,858,462,660,659.31,0.22,0,1179,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,404,-6.73,2.37,12,0.07,-98.00,279.00,1380,20240510,-52.17,644,20250311,2.48,1089,-39.39,20250207,644,2.48,20250311,1380,-52.17,20240510,644,2.48,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-1,5,-0.15,25013636,37913,32.93,656,679,652,858,462,660,659.76,0.22,0,1212,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,404,-6.72,2.36,12,0.06,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,1,2,0.15,22844318,34617,30.07,656,679,652,858,462,660,659.92,0.22,0,1215,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,405,-6.74,2.37,12,0.06,-98.00,279.00,1380,20240510,-52.10,644,20250311,2.64,1089,-39.30,20250207,644,2.64,20250311,1380,-52.10,20240510,644,2.64,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,130655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,2,2,0.30,22628061,34290,29.79,656,679,652,858,462,660,659.90,0.22,0,1217,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,405,-6.76,2.37,12,0.06,-98.00,279.00,1380,20240510,-52.03,644,20250311,2.80,1089,-39.21,20250207,644,2.80,20250311,1380,-52.03,20240510,644,2.80,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,663,3,2,0.45,17320786,26279,22.83,656,679,652,858,462,660,659.11,0.22,0,1776,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,406,-6.77,2.38,12,0.04,-98.00,279.00,1380,20240510,-51.96,644,20250311,2.95,1089,-39.12,20250207,644,2.95,20250311,1380,-51.96,20240510,644,2.95,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,-2,5,-0.30,15681708,23794,20.67,656,679,652,858,462,660,659.06,0.22,0,2708,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,403,-6.71,2.36,12,0.04,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,100656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,1,2,0.15,14157477,21466,18.65,656,679,654,858,462,660,659.53,0.22,0,2709,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,405,-6.74,2.37,12,0.04,-98.00,279.00,1380,20240510,-52.10,644,20250311,2.64,1089,-39.30,20250207,644,2.64,20250311,1380,-52.10,20240510,644,2.64,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N +20250314,090658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,678,18,2,2.73,1825148,2740,2.38,656,679,656,858,462,660,666.11,0.22,0,159,698,679,667,648,636,673,642,122,198,200,460,1,1,61247181,415,-6.92,2.43,12,0.00,-98.00,279.00,1380,20240510,-50.87,644,20250311,5.28,1089,-37.74,20250207,644,5.28,20250311,1380,-50.87,20240510,644,5.28,20250311,0.02,N,083660,200,122 억,,134630,N,N,0,N,00,N 20250313,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-1,5,-0.15,77175108,115041,265.23,661,686,655,859,463,661,670.85,0.18,0,4128,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,404,-4.96,1.77,12,0.19,-133.00,373.00,1380,20240510,-52.17,644,20250311,2.48,1089,-39.39,20250207,644,2.48,20250311,1380,-52.17,20240510,644,2.48,20250311,0.02,N,083660,200,122 억,,111247,N,N,0,N,00,N 20250313,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,3,2,0.45,73990702,110221,254.12,661,686,655,859,463,661,671.29,0.18,0,4641,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,407,-4.99,1.78,12,0.18,-133.00,373.00,1380,20240510,-51.88,644,20250311,3.11,1089,-39.03,20250207,644,3.11,20250311,1380,-51.88,20240510,644,3.11,20250311,0.02,N,083660,200,122 억,,111247,N,N,0,N,00,N 20250313,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,5,2,0.76,69114802,102865,237.16,661,686,655,859,463,661,671.90,0.18,0,4055,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,408,-5.01,1.79,12,0.17,-133.00,373.00,1380,20240510,-51.74,644,20250311,3.42,1089,-38.84,20250207,644,3.42,20250311,1380,-51.74,20240510,644,3.42,20250311,0.02,N,083660,200,122 억,,111247,N,N,0,N,00,N diff --git a/083790/price/prices-20250301.csv b/083790/price/prices-20250301.csv index 175faa90876c..37bdee8164b5 100644 --- a/083790/price/prices-20250301.csv +++ b/083790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,0,3,0.00,189828965,81538,48.64,2340,2370,2275,3055,1645,2350,2328.10,3.89,0,-43034,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1807,-3.99,1.46,12,0.11,-589.00,1611.00,4385,20240318,-46.41,2015,20241018,16.63,2625,-10.48,20250226,2180,7.80,20250213,4385,-46.41,20240318,2015,16.63,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,150700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-5,5,-0.21,171524980,73753,44.00,2340,2370,2275,3055,1645,2350,2325.67,3.89,0,-39766,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1803,-3.98,1.46,12,0.10,-589.00,1611.00,4385,20240318,-46.52,2015,20241018,16.38,2625,-10.67,20250226,2180,7.57,20250213,4385,-46.52,20240318,2015,16.38,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,140655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,5,2,0.21,146513985,63135,37.66,2340,2365,2275,3055,1645,2350,2320.65,3.89,0,-33396,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1811,-4.00,1.46,12,0.08,-589.00,1611.00,4385,20240318,-46.29,2015,20241018,16.87,2625,-10.29,20250226,2180,8.03,20250213,4385,-46.29,20240318,2015,16.87,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,130655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-10,5,-0.43,130924505,56494,33.70,2340,2365,2275,3055,1645,2350,2317.49,3.89,0,-29886,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1799,-3.97,1.45,12,0.07,-589.00,1611.00,4385,20240318,-46.64,2015,20241018,16.13,2625,-10.86,20250226,2180,7.34,20250213,4385,-46.64,20240318,2015,16.13,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,120658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-10,5,-0.43,122284385,52801,31.50,2340,2365,2275,3055,1645,2350,2315.95,3.89,0,-27232,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1799,-3.97,1.45,12,0.07,-589.00,1611.00,4385,20240318,-46.64,2015,20241018,16.13,2625,-10.86,20250226,2180,7.34,20250213,4385,-46.64,20240318,2015,16.13,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,110656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-5,5,-0.21,106140180,45903,27.38,2340,2365,2275,3055,1645,2350,2312.27,3.89,0,-24307,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1803,-3.98,1.46,12,0.06,-589.00,1611.00,4385,20240318,-46.52,2015,20241018,16.38,2625,-10.67,20250226,2180,7.57,20250213,4385,-46.52,20240318,2015,16.38,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,100656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-50,5,-2.13,77699335,33746,20.13,2340,2340,2275,3055,1645,2350,2302.48,3.89,0,-18710,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1769,-3.90,1.43,12,0.04,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2625,-12.38,20250226,2180,5.50,20250213,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N +20250314,090659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-70,5,-2.98,22993525,10021,5.98,2340,2340,2275,3055,1645,2350,2294.53,3.89,0,-3739,2463,2406,2293,2236,2123,2435,2265,384,705,500,1640,5,1,76894182,1753,-3.87,1.42,12,0.01,-589.00,1611.00,4385,20240318,-48.00,2015,20241018,13.15,2625,-13.14,20250226,2180,4.59,20250213,4385,-48.00,20240318,2015,13.15,20241018,0.02,N,083790,500,384 억,,2992591,N,N,0,N,00,N 20250313,160652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,30,2,1.29,377700250,167372,201.89,2320,2350,2180,3015,1625,2320,2256.65,3.81,0,-37479,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1807,-3.99,1.46,12,0.22,-589.00,1611.00,4385,20240318,-46.41,2015,20241018,16.63,2625,-10.48,20250226,2180,7.80,20250313,4385,-46.41,20240318,2015,16.63,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N 20250313,150653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-110,5,-4.74,218749890,97037,117.05,2320,2335,2205,3015,1625,2320,2254.29,3.81,0,-19108,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1699,-3.75,1.37,12,0.13,-589.00,1611.00,4385,20240318,-49.60,2015,20241018,9.68,2625,-15.81,20250226,2180,1.38,20250213,4385,-49.60,20240318,2015,9.68,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N 20250313,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-60,5,-2.59,141750325,62526,75.42,2320,2335,2245,3015,1625,2320,2267.06,3.81,0,-15449,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1738,-3.84,1.40,12,0.08,-589.00,1611.00,4385,20240318,-48.46,2015,20241018,12.16,2625,-13.90,20250226,2180,3.67,20250213,4385,-48.46,20240318,2015,12.16,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N diff --git a/083930/price/prices-20250301.csv b/083930/price/prices-20250301.csv index 1b45d92555b6..979780dc3c70 100644 --- a/083930/price/prices-20250301.csv +++ b/083930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16240,1010,2,6.63,5031723995,311402,197.86,15230,16670,15230,19790,10670,15230,16158.26,6.54,0,60099,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2422,58.84,1.32,12,2.09,276.00,12348.00,21400,20240617,-24.11,10740,20241209,51.21,18380,-11.64,20250212,11820,37.39,20250103,21400,-24.11,20240617,10740,51.21,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,150701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16180,950,2,6.24,4817512730,298181,189.46,15230,16670,15230,19790,10670,15230,16156.49,6.54,0,63545,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2413,58.62,1.31,12,2.00,276.00,12348.00,21400,20240617,-24.39,10740,20241209,50.65,18380,-11.97,20250212,11820,36.89,20250103,21400,-24.39,20240617,10740,50.65,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,140656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16310,1080,2,7.09,4511177725,279286,177.45,15230,16670,15230,19790,10670,15230,16152.70,6.54,0,66415,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2432,59.09,1.32,12,1.87,276.00,12348.00,21400,20240617,-23.79,10740,20241209,51.86,18380,-11.26,20250212,11820,37.99,20250103,21400,-23.79,20240617,10740,51.86,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,130655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16300,1070,2,7.03,4305570885,266677,169.44,15230,16670,15230,19790,10670,15230,16145.43,6.54,0,63878,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2431,59.06,1.32,12,1.79,276.00,12348.00,21400,20240617,-23.83,10740,20241209,51.77,18380,-11.32,20250212,11820,37.90,20250103,21400,-23.83,20240617,10740,51.77,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,120658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16380,1150,2,7.55,4130303870,255942,162.62,15230,16670,15230,19790,10670,15230,16137.83,6.54,0,60981,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2443,59.35,1.33,12,1.72,276.00,12348.00,21400,20240617,-23.46,10740,20241209,52.51,18380,-10.88,20250212,11820,38.58,20250103,21400,-23.46,20240617,10740,52.51,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,110656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16330,1100,2,7.22,2739892650,171627,109.05,15230,16390,15230,19790,10670,15230,15964.44,6.54,0,37360,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2435,59.17,1.32,12,1.15,276.00,12348.00,21400,20240617,-23.69,10740,20241209,52.05,18380,-11.15,20250212,11820,38.16,20250103,21400,-23.69,20240617,10740,52.05,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,100657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16250,1020,2,6.70,1913561555,120684,76.68,15230,16390,15230,19790,10670,15230,15856.22,6.54,0,29835,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2423,58.88,1.32,12,0.81,276.00,12348.00,21400,20240617,-24.07,10740,20241209,51.30,18380,-11.59,20250212,11820,37.48,20250103,21400,-24.07,20240617,10740,51.30,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N +20250314,090659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15460,230,2,1.51,241020790,15726,9.99,15230,15510,15230,19790,10670,15230,15326.56,6.54,0,6529,15830,15530,15360,15060,14890,15445,14975,80,4560,500,11270,10,1,14912798,2306,56.01,1.25,12,0.11,276.00,12348.00,21400,20240617,-27.76,10740,20241209,43.95,18380,-15.89,20250212,11820,30.80,20250103,21400,-27.76,20240617,10740,43.95,20241209,4.54,N,083930,500,79 억,,975216,N,N,0,N,00,N 20250313,160652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15230,40,2,0.26,2419944260,156664,119.52,15420,15660,15190,19740,10640,15190,15447.52,6.33,0,-8954,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2271,55.18,1.23,12,1.05,276.00,12348.00,21400,20240617,-28.83,10740,20241209,41.81,18380,-17.14,20250212,11820,28.85,20250103,21400,-28.83,20240617,10740,41.81,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N 20250313,150653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15300,110,2,0.72,2298936760,148724,113.46,15420,15660,15260,19740,10640,15190,15457.74,6.33,0,-6156,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2282,55.43,1.24,12,1.00,276.00,12348.00,21400,20240617,-28.50,10740,20241209,42.46,18380,-16.76,20250212,11820,29.44,20250103,21400,-28.50,20240617,10740,42.46,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N 20250313,140652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15320,130,2,0.86,2200425375,142281,108.54,15420,15660,15260,19740,10640,15190,15465.35,6.33,0,-4433,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2285,55.51,1.24,12,0.95,276.00,12348.00,21400,20240617,-28.41,10740,20241209,42.64,18380,-16.65,20250212,11820,29.61,20250103,21400,-28.41,20240617,10740,42.64,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N diff --git a/084010/price/prices-20250301.csv b/084010/price/prices-20250301.csv index c3dc2a466c99..260b0b26a11f 100644 --- a/084010/price/prices-20250301.csv +++ b/084010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16170,320,2,2.02,550998655,34207,106.33,15990,16190,15730,20600,11100,15850,16107.77,4.98,0,-3078,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3786,5.49,0.45,12,0.15,2948.00,35857.00,16800,20250120,-3.75,10360,20240805,56.08,16800,-3.75,20250120,14750,9.63,20250210,16800,-3.75,20250120,10360,56.08,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,16,N,00,N +20250314,150701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,280,2,1.77,541961825,33647,104.58,15990,16190,15730,20600,11100,15850,16107.29,4.98,0,-3003,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3777,5.47,0.45,12,0.14,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,140656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16080,230,2,1.45,443502615,27547,85.62,15990,16170,15730,20600,11100,15850,16099.85,4.98,0,-1745,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3765,5.45,0.45,12,0.12,2948.00,35857.00,16800,20250120,-4.29,10360,20240805,55.21,16800,-4.29,20250120,14750,9.02,20250210,16800,-4.29,20250120,10360,55.21,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,130655,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16120,270,2,1.70,281308275,17482,54.34,15990,16170,15730,20600,11100,15850,16091.31,4.98,0,1445,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3774,5.47,0.45,12,0.07,2948.00,35857.00,16800,20250120,-4.05,10360,20240805,55.60,16800,-4.05,20250120,14750,9.29,20250210,16800,-4.05,20250120,10360,55.60,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,120658,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16100,250,2,1.58,268850085,16709,51.94,15990,16170,15730,20600,11100,15850,16090.14,4.98,0,1464,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3770,5.46,0.45,12,0.07,2948.00,35857.00,16800,20250120,-4.17,10360,20240805,55.41,16800,-4.17,20250120,14750,9.15,20250210,16800,-4.17,20250120,10360,55.41,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,110656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16110,260,2,1.64,247833545,15403,47.88,15990,16170,15730,20600,11100,15850,16089.95,4.98,0,1516,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3772,5.46,0.45,12,0.07,2948.00,35857.00,16800,20250120,-4.11,10360,20240805,55.50,16800,-4.11,20250120,14750,9.22,20250210,16800,-4.11,20250120,10360,55.50,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,100657,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,280,2,1.77,141308390,8794,27.33,15990,16150,15730,20600,11100,15850,16068.73,4.98,0,2864,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3777,5.47,0.45,12,0.04,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N +20250314,090659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15970,120,2,0.76,1037250,65,0.20,15990,15990,15730,20600,11100,15850,15957.69,4.98,0,-9,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3739,5.42,0.45,12,0.00,2948.00,35857.00,16800,20250120,-4.94,10360,20240805,54.15,16800,-4.94,20250120,14750,8.27,20250210,16800,-4.94,20250120,10360,54.15,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N 20250313,160652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15850,140,2,0.89,509864425,32172,105.63,15850,15960,15650,20400,11000,15710,15848.08,4.96,0,3372,15923,15816,15663,15556,15403,15870,15610,246,4690,1000,11620,10,1,23414397,3711,5.38,0.44,12,0.14,2948.00,35857.00,16800,20250120,-5.65,10360,20240805,52.99,16800,-5.65,20250120,14750,7.46,20250210,16800,-5.65,20250120,10360,52.99,20240805,0.61,N,084010,1000,246 억,,1160852,N,N,72,N,00,N 20250313,150653,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15870,160,2,1.02,492764965,31094,102.09,15850,15960,15650,20400,11000,15710,15847.59,4.96,0,3445,15923,15816,15663,15556,15403,15870,15610,246,4690,1000,11620,10,1,23414397,3716,5.38,0.44,12,0.13,2948.00,35857.00,16800,20250120,-5.54,10360,20240805,53.19,16800,-5.54,20250120,14750,7.59,20250210,16800,-5.54,20250120,10360,53.19,20240805,0.61,N,084010,1000,246 억,,1160852,N,N,23,N,00,N 20250313,140652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15840,130,2,0.83,430847370,27186,89.26,15850,15960,15650,20400,11000,15710,15848.13,4.96,0,1158,15923,15816,15663,15556,15403,15870,15610,246,4690,1000,11620,10,1,23414397,3709,5.37,0.44,12,0.12,2948.00,35857.00,16800,20250120,-5.71,10360,20240805,52.90,16800,-5.71,20250120,14750,7.39,20250210,16800,-5.71,20250120,10360,52.90,20240805,0.61,N,084010,1000,246 억,,1160852,N,N,23,N,00,N diff --git a/084110/price/prices-20250301.csv b/084110/price/prices-20250301.csv index e2643e723d05..2f2e7121557b 100644 --- a/084110/price/prices-20250301.csv +++ b/084110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43500,-650,5,-1.47,6965353675,157576,63.34,44150,45850,42500,57300,30950,44150,44205.44,8.58,0,9708,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5497,14.30,1.06,12,1.25,3041.00,40937.00,49450,20250312,-12.03,20200,20240419,115.35,49450,-12.03,20250312,31500,38.10,20250307,49450,-12.03,20250312,20200,115.35,20240419,4.12,N,084110,500,63 억,,1084115,N,N,109,N,00,N +20250314,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44050,-100,5,-0.23,6575311075,148635,59.74,44150,45850,42500,57300,30950,44150,44237.99,8.58,0,7805,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5567,14.49,1.08,12,1.18,3041.00,40937.00,49450,20250312,-10.92,20200,20240419,118.07,49450,-10.92,20250312,31500,39.84,20250307,49450,-10.92,20250312,20200,118.07,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-150,5,-0.34,6030605425,136238,54.76,44150,45850,42500,57300,30950,44150,44265.24,8.58,0,9685,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5560,14.47,1.07,12,1.08,3041.00,40937.00,49450,20250312,-11.02,20200,20240419,117.82,49450,-11.02,20250312,31500,39.68,20250307,49450,-11.02,20250312,20200,117.82,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,130656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43450,-700,5,-1.59,5717777425,129112,51.89,44150,45850,42500,57300,30950,44150,44285.43,8.58,0,11083,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5491,14.29,1.06,12,1.02,3041.00,40937.00,49450,20250312,-12.13,20200,20240419,115.10,49450,-12.13,20250312,31500,37.94,20250307,49450,-12.13,20250312,20200,115.10,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43500,-650,5,-1.47,5417705025,122206,49.12,44150,45850,42500,57300,30950,44150,44332.60,8.58,0,11132,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5497,14.30,1.06,12,0.97,3041.00,40937.00,49450,20250312,-12.03,20200,20240419,115.35,49450,-12.03,20250312,31500,38.10,20250307,49450,-12.03,20250312,20200,115.35,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,110657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44250,100,2,0.23,4964775275,111863,44.96,44150,45850,42500,57300,30950,44150,44382.69,8.58,0,11276,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5592,14.55,1.08,12,0.89,3041.00,40937.00,49450,20250312,-10.52,20200,20240419,119.06,49450,-10.52,20250312,31500,40.48,20250307,49450,-10.52,20250312,20200,119.06,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,100657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45550,1400,2,3.17,2572777750,57235,23.00,44150,45850,43500,57300,30950,44150,44951.48,8.58,0,5100,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5756,14.98,1.11,12,0.45,3041.00,40937.00,49450,20250312,-7.89,20200,20240419,125.50,49450,-7.89,20250312,31500,44.60,20250307,49450,-7.89,20250312,20200,125.50,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N +20250314,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44750,600,2,1.36,307184350,6963,2.80,44150,44750,43500,57300,30950,44150,44116.55,8.58,0,63,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5655,14.72,1.09,12,0.06,3041.00,40937.00,49450,20250312,-9.50,20200,20240419,121.53,49450,-9.50,20250312,31500,42.06,20250307,49450,-9.50,20250312,20200,121.53,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N 20250313,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44150,-2900,5,-6.16,11322332600,247534,42.91,46500,47950,43800,61100,32950,47050,45740.00,8.18,0,37281,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5579,14.52,1.08,12,1.96,3041.00,40937.00,49450,20250312,-10.72,20200,20240419,118.56,49450,-10.72,20250312,31500,40.16,20250307,49450,-10.72,20250312,20200,118.56,20240419,4.09,N,084110,500,63 억,,1033318,N,N,105,N,00,N 20250313,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44250,-2800,5,-5.95,10920197250,238419,41.33,46500,47950,43800,61100,32950,47050,45801.97,8.18,0,37759,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5592,14.55,1.08,12,1.89,3041.00,40937.00,49450,20250312,-10.52,20200,20240419,119.06,49450,-10.52,20250312,31500,40.48,20250307,49450,-10.52,20250312,20200,119.06,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N 20250313,140652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44550,-2500,5,-5.31,9475598150,205761,35.67,46500,47950,44450,61100,32950,47050,46050.94,8.18,0,34457,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5630,14.65,1.09,12,1.63,3041.00,40937.00,49450,20250312,-9.91,20200,20240419,120.54,49450,-9.91,20250312,31500,41.43,20250307,49450,-9.91,20250312,20200,120.54,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N diff --git a/084180/price/prices-20250301.csv b/084180/price/prices-20250301.csv index e439caf54e90..580fd8a04ea3 100644 --- a/084180/price/prices-20250301.csv +++ b/084180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,-90,5,-1.63,289807920,53226,67.64,5550,5570,5350,7170,3870,5520,5444.86,1.56,0,-24,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,975,-6.99,0.83,12,0.30,-777.00,6556.00,7800,20241021,-30.38,4700,20240805,15.53,6490,-16.33,20250211,5120,6.05,20250228,6490,-16.33,20250211,470,1055.32,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-60,5,-1.09,263681520,48366,61.46,5550,5570,5350,7170,3870,5520,5451.80,1.56,0,604,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,980,-7.03,0.83,12,0.27,-777.00,6556.00,7800,20241021,-30.00,4700,20240805,16.17,6490,-15.87,20250211,5120,6.64,20250228,6490,-15.87,20250211,470,1061.70,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-80,5,-1.45,216206850,39599,50.32,5550,5570,5400,7170,3870,5520,5459.91,1.56,0,2694,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,976,-7.00,0.83,12,0.22,-777.00,6556.00,7800,20241021,-30.26,4700,20240805,15.74,6490,-16.18,20250211,5120,6.25,20250228,6490,-16.18,20250211,470,1057.45,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,0,3,0.00,192257600,35184,44.71,5550,5570,5400,7170,3870,5520,5464.35,1.56,0,2128,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,991,-7.10,0.84,12,0.20,-777.00,6556.00,7800,20241021,-29.23,4700,20240805,17.45,6490,-14.95,20250211,5120,7.81,20250228,6490,-14.95,20250211,470,1074.47,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-20,5,-0.36,146448880,26822,34.08,5550,5570,5400,7170,3870,5520,5460.03,1.56,0,3703,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,987,-7.08,0.84,12,0.15,-777.00,6556.00,7800,20241021,-29.49,4700,20240805,17.02,6490,-15.25,20250211,5120,7.42,20250228,6490,-15.25,20250211,470,1070.21,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-70,5,-1.27,126528230,23177,29.45,5550,5570,5400,7170,3870,5520,5459.22,1.56,0,3266,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,978,-7.01,0.83,12,0.13,-777.00,6556.00,7800,20241021,-30.13,4700,20240805,15.96,6490,-16.02,20250211,5120,6.45,20250228,6490,-16.02,20250211,470,1059.57,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-10,5,-0.18,39559360,7210,9.16,5550,5570,5400,7170,3870,5520,5486.74,1.56,0,-889,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,989,-7.09,0.84,12,0.04,-777.00,6556.00,7800,20241021,-29.36,4700,20240805,17.23,6490,-15.10,20250211,5120,7.62,20250228,6490,-15.10,20250211,470,1072.34,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N +20250314,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,30,2,0.54,333430,60,0.08,5550,5570,5550,7170,3870,5520,5557.17,1.56,0,-24,5980,5750,5600,5370,5220,5675,5295,897,1650,5000,3420,10,1,17947011,996,-7.14,0.85,12,0.00,-777.00,6556.00,7800,20241021,-28.85,4700,20240805,18.09,6490,-14.48,20250211,5120,8.40,20250228,6490,-14.48,20250211,470,1080.85,20240805,0.02,N,084180,5000,897 억,,279813,N,N,0,N,00,N 20250313,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-180,5,-3.16,442425570,78416,126.79,5690,5830,5450,7410,3990,5700,5642.03,1.49,0,8775,5933,5816,5673,5556,5413,5875,5615,897,1710,5000,3530,10,1,17947011,991,-7.10,0.84,12,0.44,-777.00,6556.00,7800,20241021,-29.23,4700,20240805,17.45,6490,-14.95,20250211,5120,7.81,20250228,6490,-14.95,20250211,470,1074.47,20240805,0.02,N,084180,5000,897 억,,267580,N,N,0,N,00,N 20250313,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-110,5,-1.93,408563560,72254,116.83,5690,5830,5490,7410,3990,5700,5654.55,1.49,0,10236,5933,5816,5673,5556,5413,5875,5615,897,1710,5000,3530,10,1,17947011,1003,-7.19,0.85,12,0.40,-777.00,6556.00,7800,20241021,-28.33,4700,20240805,18.94,6490,-13.87,20250211,5120,9.18,20250228,6490,-13.87,20250211,470,1089.36,20240805,0.02,N,084180,5000,897 억,,267580,N,N,0,N,00,N 20250313,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-130,5,-2.28,346168100,61002,98.63,5690,5830,5510,7410,3990,5700,5674.70,1.49,0,10548,5933,5816,5673,5556,5413,5875,5615,897,1710,5000,3530,10,1,17947011,1000,-7.17,0.85,12,0.34,-777.00,6556.00,7800,20241021,-28.59,4700,20240805,18.51,6490,-14.18,20250211,5120,8.79,20250228,6490,-14.18,20250211,470,1085.11,20240805,0.02,N,084180,5000,897 억,,267580,N,N,0,N,00,N diff --git a/084370/price/prices-20250301.csv b/084370/price/prices-20250301.csv index d5eec8008cde..126d4651d618 100644 --- a/084370/price/prices-20250301.csv +++ b/084370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42850,2050,2,5.02,8423146850,196620,67.93,40600,43750,40600,53000,28600,40800,42839.93,30.64,0,-28494,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9820,40.20,2.74,12,0.86,1066.00,15612.00,60000,20240528,-28.58,30300,20241220,41.42,49450,-13.35,20250219,30550,40.26,20250103,60000,-28.58,20240528,30300,41.42,20241220,0.78,N,084370,500,114 억,,7022095,N,N,513,N,00,N +20250314,150702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43550,2750,2,6.74,7962430775,185985,64.25,40600,43750,40600,53000,28600,40800,42812.44,30.64,0,-27655,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9980,40.85,2.79,12,0.81,1066.00,15612.00,60000,20240528,-27.42,30300,20241220,43.73,49450,-11.93,20250219,30550,42.55,20250103,60000,-27.42,20240528,30300,43.73,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,140657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43450,2650,2,6.50,6553001375,153629,53.07,40600,43650,40600,53000,28600,40800,42654.96,30.64,0,-22201,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9957,40.76,2.78,12,0.67,1066.00,15612.00,60000,20240528,-27.58,30300,20241220,43.40,49450,-12.13,20250219,30550,42.23,20250103,60000,-27.58,20240528,30300,43.40,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,130656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43000,2200,2,5.39,5389301750,126751,43.79,40600,43050,40600,53000,28600,40800,42519.08,30.64,0,-14072,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9854,40.34,2.75,12,0.55,1066.00,15612.00,60000,20240528,-28.33,30300,20241220,41.91,49450,-13.04,20250219,30550,40.75,20250103,60000,-28.33,20240528,30300,41.91,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,120659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42850,2050,2,5.02,4668539150,109973,37.99,40600,43050,40600,53000,28600,40800,42451.99,30.64,0,-7916,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9820,40.20,2.74,12,0.48,1066.00,15612.00,60000,20240528,-28.58,30300,20241220,41.42,49450,-13.35,20250219,30550,40.26,20250103,60000,-28.58,20240528,30300,41.42,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,110657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42800,2000,2,4.90,4049285475,95514,33.00,40600,43050,40600,53000,28600,40800,42395.01,30.64,0,-394,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9808,40.15,2.74,12,0.42,1066.00,15612.00,60000,20240528,-28.67,30300,20241220,41.25,49450,-13.45,20250219,30550,40.10,20250103,60000,-28.67,20240528,30300,41.25,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,100658,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42350,1550,2,3.80,3216168725,76029,26.27,40600,43050,40600,53000,28600,40800,42302.26,30.64,0,2835,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9705,39.73,2.71,12,0.33,1066.00,15612.00,60000,20240528,-29.42,30300,20241220,39.77,49450,-14.36,20250219,30550,38.63,20250103,60000,-29.42,20240528,30300,39.77,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N +20250314,090700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40850,50,2,0.12,198628500,4855,1.68,40600,41250,40600,53000,28600,40800,40912.62,30.64,0,-279,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9361,38.32,2.62,12,0.02,1066.00,15612.00,60000,20240528,-31.92,30300,20241220,34.82,49450,-17.39,20250219,30550,33.72,20250103,60000,-31.92,20240528,30300,34.82,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N 20250313,160653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40800,350,2,0.87,12030508225,288897,192.38,42000,42950,40800,52500,28350,40450,41642.93,30.59,0,13766,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9350,38.27,2.61,12,1.26,1066.00,15612.00,60000,20240528,-32.00,30300,20241220,34.65,49450,-17.49,20250219,30550,33.55,20250103,60000,-32.00,20240528,30300,34.65,20241220,0.78,N,084370,500,114 억,,7010064,N,N,426,N,00,N 20250313,150654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41050,600,2,1.48,10046475175,240305,160.02,42000,42950,40850,52500,28350,40450,41807.18,30.59,0,11298,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9407,38.51,2.63,12,1.05,1066.00,15612.00,60000,20240528,-31.58,30300,20241220,35.48,49450,-16.99,20250219,30550,34.37,20250103,60000,-31.58,20240528,30300,35.48,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N 20250313,140653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41100,650,2,1.61,9255646225,221100,147.23,42000,42950,40850,52500,28350,40450,41861.81,30.59,0,12534,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9418,38.56,2.63,12,0.96,1066.00,15612.00,60000,20240528,-31.50,30300,20241220,35.64,49450,-16.89,20250219,30550,34.53,20250103,60000,-31.50,20240528,30300,35.64,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N diff --git a/084440/price/prices-20250301.csv b/084440/price/prices-20250301.csv index b702f1382a69..dbfb0b0fd16f 100644 --- a/084440/price/prices-20250301.csv +++ b/084440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,18,2,1.72,30637180,29071,68.63,1034,1078,1022,1363,735,1049,1053.87,0.00,0,1237,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,210,-7.51,3.37,09,0.15,-142.00,317.00,1650,20241217,-35.33,728,20241115,46.57,1192,-10.49,20250204,942,13.27,20250123,1650,-35.33,20241217,728,46.57,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1061,12,2,1.14,21882117,20915,49.37,1034,1077,1022,1363,735,1049,1046.24,0.00,0,2707,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,209,-7.47,3.35,09,0.11,-142.00,317.00,1650,20241217,-35.70,728,20241115,45.74,1192,-10.99,20250204,942,12.63,20250123,1650,-35.70,20241217,728,45.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,1,2,0.10,15067706,14453,34.12,1034,1050,1022,1363,735,1049,1042.53,0.00,0,-1783,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,207,-7.39,3.31,09,0.07,-142.00,317.00,1650,20241217,-36.36,728,20241115,44.23,1192,-11.91,20250204,942,11.46,20250123,1650,-36.36,20241217,728,44.23,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,1,2,0.10,11094244,10668,25.18,1034,1050,1022,1363,735,1049,1039.96,0.00,0,-1460,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,207,-7.39,3.31,09,0.05,-142.00,317.00,1650,20241217,-36.36,728,20241115,44.23,1192,-11.91,20250204,942,11.46,20250123,1650,-36.36,20241217,728,44.23,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,120700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,0,3,0.00,10192511,9809,23.16,1034,1049,1022,1363,735,1049,1039.10,0.00,0,-1441,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,207,-7.39,3.31,09,0.05,-142.00,317.00,1650,20241217,-36.42,728,20241115,44.09,1192,-12.00,20250204,942,11.36,20250123,1650,-36.42,20241217,728,44.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1042,-7,5,-0.67,5002498,4831,11.40,1034,1042,1022,1363,735,1049,1035.50,0.00,0,-2114,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,205,-7.34,3.29,09,0.02,-142.00,317.00,1650,20241217,-36.85,728,20241115,43.13,1192,-12.58,20250204,942,10.62,20250123,1650,-36.85,20241217,728,43.13,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,-11,5,-1.05,1136147,1097,2.59,1034,1038,1029,1363,735,1049,1035.69,0.00,0,-242,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,205,-7.31,3.27,09,0.01,-142.00,317.00,1650,20241217,-37.09,728,20241115,42.58,1192,-12.92,20250204,942,10.19,20250123,1650,-37.09,20241217,728,42.58,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250314,090700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1034,-15,5,-1.43,815570,788,1.86,1034,1036,1034,1363,735,1049,1034.99,0.00,0,-148,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,204,-7.28,3.26,09,0.00,-142.00,317.00,1650,20241217,-37.33,728,20241115,42.03,1192,-13.26,20250204,942,9.77,20250123,1650,-37.33,20241217,728,42.03,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250313,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,38,2,3.76,43418232,42238,76.85,1022,1049,1007,1314,708,1011,1027.94,0.00,0,-1176,1045,1028,1016,999,987,1022,993,20,303,100,620,1,1,19712800,207,-7.39,3.31,09,0.21,-142.00,317.00,1650,20241217,-36.42,728,20241115,44.09,1192,-12.00,20250204,942,11.36,20250123,1650,-36.42,20241217,728,44.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250313,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,38,2,3.76,42374322,41240,75.04,1022,1049,1007,1314,708,1011,1027.51,0.00,0,-838,1045,1028,1016,999,987,1022,993,20,303,100,620,1,1,19712800,207,-7.39,3.31,09,0.21,-142.00,317.00,1650,20241217,-36.42,728,20241115,44.09,1192,-12.00,20250204,942,11.36,20250123,1650,-36.42,20241217,728,44.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250313,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,13,2,1.29,29243889,28460,51.78,1022,1049,1007,1314,708,1011,1027.54,0.00,0,-3015,1045,1028,1016,999,987,1022,993,20,303,100,620,1,1,19712800,202,-7.21,3.23,09,0.14,-142.00,317.00,1650,20241217,-37.94,728,20241115,40.66,1192,-14.09,20250204,942,8.70,20250123,1650,-37.94,20241217,728,40.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250301.csv b/084650/price/prices-20250301.csv index ea44771b936c..a325f899fc90 100644 --- a/084650/price/prices-20250301.csv +++ b/084650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,15,2,0.62,618549283,255821,67.13,2405,2445,2400,3125,1685,2405,2417.89,1.97,0,47970,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1797,-38.41,0.79,12,0.34,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.57,N,084650,500,371 억,,1459153,N,N,32,N,00,N +20250314,150702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,5,2,0.21,519463471,214742,56.35,2405,2445,2400,3125,1685,2405,2419.01,1.97,0,40697,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1789,-38.25,0.79,12,0.29,-63.00,3068.00,5420,20240819,-55.54,2085,20240618,15.59,3915,-38.44,20250109,2365,1.90,20250311,5420,-55.54,20240819,2085,15.59,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,140657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,467835056,193347,50.74,2405,2445,2400,3125,1685,2405,2419.67,1.97,0,38150,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1793,-38.33,0.79,12,0.26,-63.00,3068.00,5420,20240819,-55.44,2085,20240618,15.83,3915,-38.31,20250109,2365,2.11,20250311,5420,-55.44,20240819,2085,15.83,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,130657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,15,2,0.62,432293400,178637,46.88,2405,2445,2400,3125,1685,2405,2419.95,1.97,0,34142,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1797,-38.41,0.79,12,0.24,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,120700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,398469855,164659,43.21,2405,2445,2400,3125,1685,2405,2419.97,1.97,0,32267,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1793,-38.33,0.79,12,0.22,-63.00,3068.00,5420,20240819,-55.44,2085,20240618,15.83,3915,-38.31,20250109,2365,2.11,20250311,5420,-55.44,20240819,2085,15.83,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,110658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,15,2,0.62,358677330,148227,38.90,2405,2445,2400,3125,1685,2405,2419.78,1.97,0,29793,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1797,-38.41,0.79,12,0.20,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,100659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,30,2,1.25,249519688,103141,27.07,2405,2445,2400,3125,1685,2405,2419.21,1.97,0,38413,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1808,-38.65,0.79,12,0.14,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2365,2.96,20250311,5420,-55.07,20240819,2085,16.79,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N +20250314,090701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,15,2,0.62,22284805,9251,2.43,2405,2425,2405,3125,1685,2405,2408.91,1.97,0,-1576,2495,2450,2425,2380,2355,2437,2367,372,720,500,1490,5,1,74239990,1797,-38.41,0.79,12,0.01,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.57,N,084650,500,371 억,,1459153,N,N,6,N,00,N 20250313,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-25,5,-1.03,919316490,377925,122.87,2440,2470,2400,3155,1705,2430,2432.57,1.94,0,-13111,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1785,-38.17,0.78,12,0.51,-63.00,3068.00,5420,20240819,-55.63,2085,20240618,15.35,3915,-38.57,20250109,2365,1.69,20250311,5420,-55.63,20240819,2085,15.35,20240618,7.62,N,084650,500,371 억,,1436725,N,N,6,N,00,N 20250313,150654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-10,5,-0.41,713853185,292513,95.10,2440,2470,2415,3155,1705,2430,2440.42,1.94,0,-9718,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1797,-38.41,0.79,12,0.39,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N 20250313,140653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,0,3,0.00,619081370,253370,82.38,2440,2470,2425,3155,1705,2430,2443.39,1.94,0,-14984,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1804,-38.57,0.79,12,0.34,-63.00,3068.00,5420,20240819,-55.17,2085,20240618,16.55,3915,-37.93,20250109,2365,2.75,20250311,5420,-55.17,20240819,2085,16.55,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N diff --git a/084670/price/prices-20250301.csv b/084670/price/prices-20250301.csv index 22afeda27681..a2d8498bd4e7 100644 --- a/084670/price/prices-20250301.csv +++ b/084670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,30,2,0.42,3666710,512,207.29,7160,7270,7130,9300,5020,7160,7161.54,0.36,0,43,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,208,-6.75,0.27,12,0.02,-1065.00,26389.00,12270,20240304,-41.40,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10464,N,N,1,N,00,N +20250314,150703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,3609200,504,204.05,7160,7270,7130,9300,5020,7160,7161.11,0.36,0,40,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12270,20240304,-41.48,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,140658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,-20,5,-0.28,2680920,374,151.42,7160,7270,7130,9300,5020,7160,7168.24,0.36,0,28,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,207,-6.70,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.81,7010,20241209,1.85,7940,-10.08,20250106,7010,1.85,20250210,12120,-41.09,20240318,7010,1.85,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,130657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,2373710,331,134.01,7160,7270,7130,9300,5020,7160,7171.33,0.36,0,27,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.48,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,120700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,20,2,0.28,1606020,224,90.69,7160,7270,7130,9300,5020,7160,7169.73,0.36,0,27,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.48,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,110658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,-10,5,-0.14,1068040,149,60.32,7160,7270,7130,9300,5020,7160,7168.05,0.36,0,18,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,207,-6.71,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.73,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12120,-41.01,20240318,7010,2.00,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,100659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7230,70,2,0.98,695190,97,39.27,7160,7270,7130,9300,5020,7160,7166.91,0.36,0,17,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,209,-6.79,0.27,12,0.00,-1065.00,26389.00,12270,20240304,-41.08,7010,20241209,3.14,7940,-8.94,20250106,7010,3.14,20250210,12120,-40.35,20240318,7010,3.14,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N +20250314,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,110,2,1.54,64790,9,3.64,7160,7270,7130,9300,5020,7160,7198.89,0.36,0,0,7293,7226,7193,7126,7093,7210,7110,170,2140,5000,4860,10,1,2895569,211,-6.83,0.28,12,0.00,-1065.00,26389.00,12270,20240304,-40.75,7010,20241209,3.71,7940,-8.44,20250106,7010,3.71,20250210,12120,-40.02,20240318,7010,3.71,20241209,0.00,N,084670,5000,169 억,,10464,N,N,8,N,00,N 20250313,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,-30,5,-0.42,1784750,247,8.70,7220,7260,7160,9340,5040,7190,7226.24,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,207,-6.72,0.27,12,0.01,-1065.00,26389.00,12270,20240304,-41.65,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12120,-40.92,20240318,7010,2.14,20241209,0.00,N,084670,5000,169 억,,10465,N,N,8,N,00,N 20250313,150655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,70,2,0.97,1713150,237,8.35,7220,7260,7160,9340,5040,7190,7228.48,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.82,0.28,12,0.01,-1065.00,26389.00,12270,20240304,-40.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12120,-40.10,20240318,7010,3.57,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N 20250313,140654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,70,2,0.97,1713150,237,8.35,7220,7260,7160,9340,5040,7190,7228.48,0.36,0,-1,7363,7276,7203,7116,7043,7270,7110,170,2150,5000,4880,10,1,2895569,210,-6.82,0.28,12,0.01,-1065.00,26389.00,12270,20240304,-40.83,7010,20241209,3.57,7940,-8.56,20250106,7010,3.57,20250210,12120,-40.10,20240318,7010,3.57,20241209,0.00,N,084670,5000,169 억,,10465,N,N,1,N,00,N diff --git a/084680/price/prices-20250301.csv b/084680/price/prices-20250301.csv index 31301ec3e245..05e0c07b6d39 100644 --- a/084680/price/prices-20250301.csv +++ b/084680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1318,-8,5,-0.60,126600341,96135,65.07,1326,1335,1311,1723,929,1326,1316.90,0.43,0,-4888,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1869,-19.67,0.79,12,0.07,-67.00,1666.00,2265,20240326,-41.81,1300,20250311,1.38,1587,-16.95,20250107,1300,1.38,20250311,2265,-41.81,20240326,1300,1.38,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,41,N,00,N +20250314,150703,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1315,-11,5,-0.83,117914639,89538,60.60,1326,1335,1311,1723,929,1326,1316.92,0.43,0,-4081,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1865,-19.63,0.79,12,0.06,-67.00,1666.00,2265,20240326,-41.94,1300,20250311,1.15,1587,-17.14,20250107,1300,1.15,20250311,2265,-41.94,20240326,1300,1.15,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,140658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1315,-11,5,-0.83,110595171,83973,56.84,1326,1335,1311,1723,929,1326,1317.03,0.43,0,-3583,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1865,-19.63,0.79,12,0.06,-67.00,1666.00,2265,20240326,-41.94,1300,20250311,1.15,1587,-17.14,20250107,1300,1.15,20250311,2265,-41.94,20240326,1300,1.15,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,130657,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1316,-10,5,-0.75,98091448,74461,50.40,1326,1335,1311,1723,929,1326,1317.35,0.43,0,-3891,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1866,-19.64,0.79,12,0.05,-67.00,1666.00,2265,20240326,-41.90,1300,20250311,1.23,1587,-17.08,20250107,1300,1.23,20250311,2265,-41.90,20240326,1300,1.23,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,120700,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1316,-10,5,-0.75,78082159,59225,40.09,1326,1335,1312,1723,929,1326,1318.40,0.43,0,-4907,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1866,-19.64,0.79,12,0.04,-67.00,1666.00,2265,20240326,-41.90,1300,20250311,1.23,1587,-17.08,20250107,1300,1.23,20250311,2265,-41.90,20240326,1300,1.23,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,110658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1314,-12,5,-0.90,70222211,53246,36.04,1326,1335,1312,1723,929,1326,1318.83,0.43,0,-5806,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1863,-19.61,0.79,12,0.04,-67.00,1666.00,2265,20240326,-41.99,1300,20250311,1.08,1587,-17.20,20250107,1300,1.08,20250311,2265,-41.99,20240326,1300,1.08,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,100659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1319,-7,5,-0.53,47130863,35679,24.15,1326,1335,1315,1723,929,1326,1320.97,0.43,0,2904,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1870,-19.69,0.79,12,0.03,-67.00,1666.00,2265,20240326,-41.77,1300,20250311,1.46,1587,-16.89,20250107,1300,1.46,20250311,2265,-41.77,20240326,1300,1.46,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N +20250314,090701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1330,4,2,0.30,9106163,6868,4.65,1326,1335,1322,1723,929,1326,1325.88,0.43,0,5027,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1886,-19.85,0.80,12,0.00,-67.00,1666.00,2265,20240326,-41.28,1300,20250311,2.31,1587,-16.19,20250107,1300,2.31,20250311,2265,-41.28,20240326,1300,2.31,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N 20250313,160654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1326,-11,5,-0.82,196768722,147719,146.66,1326,1350,1316,1738,936,1337,1332.06,0.43,0,-16461,1369,1352,1336,1319,1303,1361,1328,1418,401,1000,850,1,1,141806193,1880,-19.79,0.80,12,0.10,-67.00,1666.00,2265,20240326,-41.46,1300,20250311,2.00,1587,-16.45,20250107,1300,2.00,20250311,2265,-41.46,20240326,1300,2.00,20250311,1.14,N,084680,1000,1418 억,,614161,N,N,410,N,00,N 20250313,150655,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1330,-7,5,-0.52,191846535,144006,142.98,1326,1350,1316,1738,936,1337,1332.21,0.43,0,-15853,1369,1352,1336,1319,1303,1361,1328,1418,401,1000,850,1,1,141806193,1886,-19.85,0.80,12,0.10,-67.00,1666.00,2265,20240326,-41.28,1300,20250311,2.31,1587,-16.19,20250107,1300,2.31,20250311,2265,-41.28,20240326,1300,2.31,20250311,1.14,N,084680,1000,1418 억,,614161,N,N,165,N,00,N 20250313,140654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1326,-11,5,-0.82,156667754,117390,116.55,1326,1350,1325,1738,936,1337,1334.59,0.43,0,-14283,1369,1352,1336,1319,1303,1361,1328,1418,401,1000,850,1,1,141806193,1880,-19.79,0.80,12,0.08,-67.00,1666.00,2265,20240326,-41.46,1300,20250311,2.00,1587,-16.45,20250107,1300,2.00,20250311,2265,-41.46,20240326,1300,2.00,20250311,1.14,N,084680,1000,1418 억,,614161,N,N,165,N,00,N diff --git a/084690/price/prices-20250301.csv b/084690/price/prices-20250301.csv index 7a96448a04c3..f84d91572251 100644 --- a/084690/price/prices-20250301.csv +++ b/084690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11750,330,2,2.89,4280946860,364809,132.49,11430,11940,11430,14840,8000,11420,11734.75,7.25,0,33872,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4255,20.69,0.59,12,1.01,568.00,20000.00,13810,20240617,-14.92,7710,20240411,52.40,12940,-9.20,20250225,9590,22.52,20250123,13810,-14.92,20240617,7710,52.40,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,150703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11690,270,2,2.36,3956751415,337149,122.44,11430,11940,11430,14840,8000,11420,11735.91,7.25,0,39384,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4233,20.58,0.58,12,0.93,568.00,20000.00,13810,20240617,-15.35,7710,20240411,51.62,12940,-9.66,20250225,9590,21.90,20250123,13810,-15.35,20240617,7710,51.62,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,140658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11720,300,2,2.63,3435693485,292526,106.24,11430,11940,11430,14840,8000,11420,11744.92,7.25,0,42405,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4244,20.63,0.59,12,0.81,568.00,20000.00,13810,20240617,-15.13,7710,20240411,52.01,12940,-9.43,20250225,9590,22.21,20250123,13810,-15.13,20240617,7710,52.01,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,130658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11700,280,2,2.45,3193044760,271774,98.70,11430,11940,11430,14840,8000,11420,11748.90,7.25,0,43307,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4237,20.60,0.58,12,0.75,568.00,20000.00,13810,20240617,-15.28,7710,20240411,51.75,12940,-9.58,20250225,9590,22.00,20250123,13810,-15.28,20240617,7710,51.75,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,120701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11720,300,2,2.63,2913956590,247891,90.03,11430,11940,11430,14840,8000,11420,11754.99,7.25,0,46780,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4244,20.63,0.59,12,0.68,568.00,20000.00,13810,20240617,-15.13,7710,20240411,52.01,12940,-9.43,20250225,9590,22.21,20250123,13810,-15.13,20240617,7710,52.01,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,110659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11660,240,2,2.10,2623196985,222996,80.98,11430,11940,11430,14840,8000,11420,11763.43,7.25,0,49534,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4222,20.53,0.58,12,0.62,568.00,20000.00,13810,20240617,-15.57,7710,20240411,51.23,12940,-9.89,20250225,9590,21.58,20250123,13810,-15.57,20240617,7710,51.23,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,100659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11860,440,2,3.85,1869166345,158920,57.71,11430,11940,11430,14840,8000,11420,11761.68,7.25,0,52916,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4295,20.88,0.59,12,0.44,568.00,20000.00,13810,20240617,-14.12,7710,20240411,53.83,12940,-8.35,20250225,9590,23.67,20250123,13810,-14.12,20240617,7710,53.83,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N +20250314,090702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11670,250,2,2.19,280552375,24223,8.80,11430,11700,11430,14840,8000,11420,11582.07,7.25,0,10120,11860,11640,11500,11280,11140,11750,11390,362,3420,1000,8450,10,1,36212538,4226,20.55,0.58,12,0.07,568.00,20000.00,13810,20240617,-15.50,7710,20240411,51.36,12940,-9.81,20250225,9590,21.69,20250123,13810,-15.50,20240617,7710,51.36,20240411,4.56,N,084690,1000,362 억,,2626937,N,N,0,N,00,N 20250313,160654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11420,50,2,0.44,3135942880,271732,60.28,11370,11720,11360,14780,7960,11370,11540.71,7.16,0,30084,12163,11766,11483,11086,10803,11965,11285,362,3410,1000,8410,10,1,36212538,4135,20.11,0.57,12,0.75,568.00,20000.00,13810,20240617,-17.31,7710,20240411,48.12,12940,-11.75,20250225,9590,19.08,20250123,13810,-17.31,20240617,7710,48.12,20240411,4.57,N,084690,1000,362 억,,2593384,N,N,102,N,00,N 20250313,150655,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11500,130,2,1.14,2917789710,252661,56.05,11370,11720,11360,14780,7960,11370,11548.26,7.16,0,30931,12163,11766,11483,11086,10803,11965,11285,362,3410,1000,8410,10,1,36212538,4164,20.25,0.57,12,0.70,568.00,20000.00,13810,20240617,-16.73,7710,20240411,49.16,12940,-11.13,20250225,9590,19.92,20250123,13810,-16.73,20240617,7710,49.16,20240411,4.57,N,084690,1000,362 억,,2593384,N,N,102,N,00,N 20250313,140654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11580,210,2,1.85,2506998435,217020,48.15,11370,11720,11360,14780,7960,11370,11551.94,7.16,0,33246,12163,11766,11483,11086,10803,11965,11285,362,3410,1000,8410,10,1,36212538,4193,20.39,0.58,12,0.60,568.00,20000.00,13810,20240617,-16.15,7710,20240411,50.19,12940,-10.51,20250225,9590,20.75,20250123,13810,-16.15,20240617,7710,50.19,20240411,4.57,N,084690,1000,362 억,,2593384,N,N,102,N,00,N diff --git a/084730/price/prices-20250301.csv b/084730/price/prices-20250301.csv index 5e9bbdd0f409..c79a6f6483c2 100644 --- a/084730/price/prices-20250301.csv +++ b/084730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,200,2,1.96,607128145,58598,153.79,10200,10540,10100,13280,7160,10220,10360.90,2.46,0,900,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1158,8.48,0.65,12,0.53,1229.00,16081.00,17060,20240403,-38.92,7610,20241210,36.93,10730,-2.89,20250306,8410,23.90,20250203,17060,-38.92,20240403,7610,36.93,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,120,2,1.17,590828975,57028,149.67,10200,10540,10100,13280,7160,10220,10360.33,2.46,0,1085,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1149,8.41,0.64,12,0.51,1229.00,16081.00,17060,20240403,-39.39,7610,20241210,35.87,10730,-3.63,20250306,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,150,2,1.47,553779635,53446,140.27,10200,10540,10100,13280,7160,10220,10361.48,2.46,0,835,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1152,8.44,0.64,12,0.48,1229.00,16081.00,17060,20240403,-39.21,7610,20241210,36.27,10730,-3.36,20250306,8410,23.31,20250203,17060,-39.21,20240403,7610,36.27,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,180,2,1.76,487184665,47029,123.43,10200,10540,10100,13280,7160,10220,10359.24,2.46,0,82,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1155,8.46,0.65,12,0.42,1229.00,16081.00,17060,20240403,-39.04,7610,20241210,36.66,10730,-3.08,20250306,8410,23.66,20250203,17060,-39.04,20240403,7610,36.66,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,260,2,2.54,426482760,41216,108.17,10200,10540,10100,13280,7160,10220,10347.50,2.46,0,-709,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1164,8.53,0.65,12,0.37,1229.00,16081.00,17060,20240403,-38.57,7610,20241210,37.71,10730,-2.33,20250306,8410,24.61,20250203,17060,-38.57,20240403,7610,37.71,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,50,2,0.49,114442740,11221,29.45,10200,10300,10100,13280,7160,10220,10198.98,2.46,0,-1692,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1141,8.36,0.64,12,0.10,1229.00,16081.00,17060,20240403,-39.80,7610,20241210,34.95,10730,-4.29,20250306,8410,22.12,20250203,17060,-39.80,20240403,7610,34.95,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,0,3,0.00,39090890,3829,10.05,10200,10270,10100,13280,7160,10220,10209.16,2.46,0,256,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1135,8.32,0.64,12,0.03,1229.00,16081.00,17060,20240403,-40.09,7610,20241210,34.30,10730,-4.75,20250306,8410,21.52,20250203,17060,-40.09,20240403,7610,34.30,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N +20250314,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,30,2,0.29,8322440,817,2.14,10200,10250,10100,13280,7160,10220,10186.59,2.46,0,509,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1139,8.34,0.64,12,0.01,1229.00,16081.00,17060,20240403,-39.92,7610,20241210,34.69,10730,-4.47,20250306,8410,21.88,20250203,17060,-39.92,20240403,7610,34.69,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N 20250313,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,70,2,0.69,387962890,38022,91.10,10250,10370,10110,13190,7110,10150,10203.64,2.33,0,9010,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1135,8.32,0.64,12,0.34,1229.00,16081.00,17060,20240403,-40.09,7610,20241210,34.30,10730,-4.75,20250306,8410,21.52,20250203,17060,-40.09,20240403,7610,34.30,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N 20250313,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,40,2,0.39,381922880,37430,89.68,10250,10370,10110,13190,7110,10150,10203.66,2.33,0,9196,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1132,8.29,0.63,12,0.34,1229.00,16081.00,17060,20240403,-40.27,7610,20241210,33.90,10730,-5.03,20250306,8410,21.17,20250203,17060,-40.27,20240403,7610,33.90,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N 20250313,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,100,2,0.99,323834380,31721,76.01,10250,10370,10110,13190,7110,10150,10208.83,2.33,0,5260,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1139,8.34,0.64,12,0.29,1229.00,16081.00,17060,20240403,-39.92,7610,20241210,34.69,10730,-4.47,20250306,8410,21.88,20250203,17060,-39.92,20240403,7610,34.69,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N diff --git a/084850/price/prices-20250301.csv b/084850/price/prices-20250301.csv index 7dc58682a50a..147a31b1cde6 100644 --- a/084850/price/prices-20250301.csv +++ b/084850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12290,0,3,0.00,375378115,30691,68.72,11910,12340,11860,15970,8610,12290,12230.74,2.41,0,7605,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2788,-8.45,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.47,11230,20250311,9.44,15240,-19.36,20250224,11230,9.44,20250311,28900,-57.47,20240617,11230,9.44,20250311,0.24,N,084850,500,115 억,,547400,N,N,57,N,00,N +20250314,150704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12310,20,2,0.16,339162055,27747,62.13,11910,12340,11860,15970,8610,12290,12223.38,2.41,0,7063,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2792,-8.46,1.13,12,0.12,-1455.00,10897.00,28900,20240617,-57.40,11230,20250311,9.62,15240,-19.23,20250224,11230,9.62,20250311,28900,-57.40,20240617,11230,9.62,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,140659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12250,-40,5,-0.33,303963845,24879,55.71,11910,12340,11860,15970,8610,12290,12217.69,2.41,0,5894,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2779,-8.42,1.12,12,0.11,-1455.00,10897.00,28900,20240617,-57.61,11230,20250311,9.08,15240,-19.62,20250224,11230,9.08,20250311,28900,-57.61,20240617,11230,9.08,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,130658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12210,-80,5,-0.65,265286820,21722,48.64,11910,12340,11860,15970,8610,12290,12212.82,2.41,0,5568,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2770,-8.39,1.12,12,0.10,-1455.00,10897.00,28900,20240617,-57.75,11230,20250311,8.73,15240,-19.88,20250224,11230,8.73,20250311,28900,-57.75,20240617,11230,8.73,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,120701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12270,-20,5,-0.16,256789650,21027,47.08,11910,12340,11860,15970,8610,12290,12212.38,2.41,0,5864,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2783,-8.43,1.13,12,0.09,-1455.00,10897.00,28900,20240617,-57.54,11230,20250311,9.26,15240,-19.49,20250224,11230,9.26,20250311,28900,-57.54,20240617,11230,9.26,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,110659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,-30,5,-0.24,203363200,16672,37.33,11910,12340,11860,15970,8610,12290,12197.89,2.41,0,2780,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2781,-8.43,1.13,12,0.07,-1455.00,10897.00,28900,20240617,-57.58,11230,20250311,9.17,15240,-19.55,20250224,11230,9.17,20250311,28900,-57.58,20240617,11230,9.17,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,100700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12170,-120,5,-0.98,161014540,13200,29.56,11910,12340,11860,15970,8610,12290,12198.07,2.41,0,1469,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2761,-8.36,1.12,12,0.06,-1455.00,10897.00,28900,20240617,-57.89,11230,20250311,8.37,15240,-20.14,20250224,11230,8.37,20250311,28900,-57.89,20240617,11230,8.37,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N +20250314,090702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,-70,5,-0.57,42172200,3499,7.83,11910,12240,11860,15970,8610,12290,12052.64,2.41,0,754,12676,12482,12096,11902,11516,12580,12000,116,3680,500,8840,10,1,22682934,2772,-8.40,1.12,12,0.02,-1455.00,10897.00,28900,20240617,-57.72,11230,20250311,8.82,15240,-19.82,20250224,11230,8.82,20250311,28900,-57.72,20240617,11230,8.82,20250311,0.24,N,084850,500,115 억,,547400,N,N,102,N,00,N 20250313,160655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12290,370,2,3.10,526028310,43940,131.00,12190,12290,11710,15490,8350,11920,11971.39,2.41,0,-5922,12300,12110,11750,11560,11200,12205,11655,116,3570,500,8580,10,1,22682934,2788,-8.45,1.13,12,0.19,-1455.00,10897.00,28900,20240617,-57.47,11230,20250311,9.44,15240,-19.36,20250224,11230,9.44,20250311,28900,-57.47,20240617,11230,9.44,20250311,0.24,N,084850,500,115 억,,547157,N,N,102,N,00,N 20250313,150656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11780,-140,5,-1.17,353308100,29794,88.83,12190,12190,11710,15490,8350,11920,11858.36,2.41,0,-5527,12300,12110,11750,11560,11200,12205,11655,116,3570,500,8580,10,1,22682934,2672,-8.10,1.08,12,0.13,-1455.00,10897.00,28900,20240617,-59.24,11230,20250311,4.90,15240,-22.70,20250224,11230,4.90,20250311,28900,-59.24,20240617,11230,4.90,20250311,0.24,N,084850,500,115 억,,547157,N,N,123,N,00,N 20250313,140655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11740,-180,5,-1.51,276594285,23298,69.46,12190,12190,11710,15490,8350,11920,11872.02,2.41,0,-2954,12300,12110,11750,11560,11200,12205,11655,116,3570,500,8580,10,1,22682934,2663,-8.07,1.08,12,0.10,-1455.00,10897.00,28900,20240617,-59.38,11230,20250311,4.54,15240,-22.97,20250224,11230,4.54,20250311,28900,-59.38,20240617,11230,4.54,20250311,0.24,N,084850,500,115 억,,547157,N,N,123,N,00,N diff --git a/084870/price/prices-20250301.csv b/084870/price/prices-20250301.csv index 4e4e51d70b4e..d36c7b881b6c 100644 --- a/084870/price/prices-20250301.csv +++ b/084870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1136,8,2,0.71,23850511,21046,103.34,1128,1142,1125,1466,790,1128,1133.28,1.69,0,120,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,237,3.52,0.38,12,0.10,323.00,3022.00,1854,20240409,-38.73,1018,20250213,11.59,1252,-9.27,20250108,1018,11.59,20250213,1854,-38.73,20240409,1018,11.59,20250213,1.03,N,084870,500,104 억,,352807,N,N,6,N,00,N +20250314,150704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,9,2,0.80,20528915,18123,88.99,1128,1142,1125,1466,790,1128,1132.89,1.69,0,74,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,237,3.52,0.38,12,0.09,323.00,3022.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,140659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1132,4,2,0.35,16124309,14232,69.88,1128,1142,1125,1466,790,1128,1133.14,1.69,0,71,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,236,3.50,0.37,12,0.07,323.00,3022.00,1854,20240409,-38.94,1018,20250213,11.20,1252,-9.58,20250108,1018,11.20,20250213,1854,-38.94,20240409,1018,11.20,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,130659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1138,10,2,0.89,12146605,10716,52.62,1128,1142,1125,1466,790,1128,1133.77,1.69,0,70,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,237,3.52,0.38,12,0.05,323.00,3022.00,1854,20240409,-38.62,1018,20250213,11.79,1252,-9.11,20250108,1018,11.79,20250213,1854,-38.62,20240409,1018,11.79,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,120702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1129,1,2,0.09,11954708,10547,51.79,1128,1142,1125,1466,790,1128,1133.74,1.69,0,61,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,235,3.50,0.37,12,0.05,323.00,3022.00,1854,20240409,-39.10,1018,20250213,10.90,1252,-9.82,20250108,1018,10.90,20250213,1854,-39.10,20240409,1018,10.90,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,110659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,2,2,0.18,11003666,9705,47.65,1128,1142,1125,1466,790,1128,1134.13,1.69,0,47,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,236,3.50,0.37,12,0.05,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,100700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1126,-2,5,-0.18,2445821,2163,10.62,1128,1137,1125,1466,790,1128,1131.58,1.69,0,0,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,235,3.49,0.37,12,0.01,323.00,3022.00,1854,20240409,-39.27,1018,20250213,10.61,1252,-10.06,20250108,1018,10.61,20250213,1854,-39.27,20240409,1018,10.61,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N +20250314,090703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1125,-3,5,-0.27,604602,536,2.63,1128,1128,1125,1466,790,1128,1127.83,1.69,0,-1,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,235,3.48,0.37,12,0.00,323.00,3022.00,1854,20240409,-39.32,1018,20250213,10.51,1252,-10.14,20250108,1018,10.51,20250213,1854,-39.32,20240409,1018,10.51,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N 20250313,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1128,5,2,0.45,22956239,20365,82.97,1129,1142,1119,1459,787,1123,1127.24,1.67,0,938,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.49,0.37,12,0.10,323.00,3022.00,1854,20240409,-39.16,1018,20250213,10.81,1252,-9.90,20250108,1018,10.81,20250213,1854,-39.16,20240409,1018,10.81,20250213,1.03,N,084870,500,104 억,,349069,N,N,61,N,00,N 20250313,150656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1128,5,2,0.45,22795021,20222,82.39,1129,1142,1119,1459,787,1123,1127.24,1.67,0,968,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.49,0.37,12,0.10,323.00,3022.00,1854,20240409,-39.16,1018,20250213,10.81,1252,-9.90,20250108,1018,10.81,20250213,1854,-39.16,20240409,1018,10.81,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N 20250313,140655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1131,8,2,0.71,14997344,13303,54.20,1129,1137,1120,1459,787,1123,1127.37,1.67,0,784,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,236,3.50,0.37,12,0.06,323.00,3022.00,1854,20240409,-39.00,1018,20250213,11.10,1252,-9.66,20250108,1018,11.10,20250213,1854,-39.00,20240409,1018,11.10,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N diff --git a/084990/price/prices-20250301.csv b/084990/price/prices-20250301.csv index 1114e036336f..61b49bc73913 100644 --- a/084990/price/prices-20250301.csv +++ b/084990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-20,5,-0.87,155770015,68678,239.77,2320,2320,2245,2990,1610,2300,2268.12,4.99,0,-21719,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1051,-1.48,0.71,12,0.15,-1543.00,3220.00,5040,20240327,-54.76,2225,20250311,2.47,2940,-22.45,20250110,2225,2.47,20250311,5040,-54.76,20240327,2225,2.47,20250311,0.00,N,084990,500,230 억,,2298281,N,N,2,N,00,N +20250314,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-35,5,-1.52,154123750,67952,237.24,2320,2320,2245,2990,1610,2300,2268.13,4.99,0,-21513,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1044,-1.47,0.70,12,0.15,-1543.00,3220.00,5040,20240327,-55.06,2225,20250311,1.80,2940,-22.96,20250110,2225,1.80,20250311,5040,-55.06,20240327,2225,1.80,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-35,5,-1.52,131243725,57820,201.86,2320,2320,2245,2990,1610,2300,2269.87,4.99,0,-19875,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1044,-1.47,0.70,12,0.13,-1543.00,3220.00,5040,20240327,-55.06,2225,20250311,1.80,2940,-22.96,20250110,2225,1.80,20250311,5040,-55.06,20240327,2225,1.80,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,130659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-35,5,-1.52,114509565,50412,176.00,2320,2320,2245,2990,1610,2300,2271.47,4.99,0,-16448,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1044,-1.47,0.70,12,0.11,-1543.00,3220.00,5040,20240327,-55.06,2225,20250311,1.80,2940,-22.96,20250110,2225,1.80,20250311,5040,-55.06,20240327,2225,1.80,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,120702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-25,5,-1.09,106065650,46695,163.02,2320,2320,2245,2990,1610,2300,2271.46,4.99,0,-15987,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1049,-1.47,0.71,12,0.10,-1543.00,3220.00,5040,20240327,-54.86,2225,20250311,2.25,2940,-22.62,20250110,2225,2.25,20250311,5040,-54.86,20240327,2225,2.25,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,110700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-50,5,-2.17,94861990,41751,145.76,2320,2320,2245,2990,1610,2300,2272.09,4.99,0,-12811,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1037,-1.46,0.70,12,0.09,-1543.00,3220.00,5040,20240327,-55.36,2225,20250311,1.12,2940,-23.47,20250110,2225,1.12,20250311,5040,-55.36,20240327,2225,1.12,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,100700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,33271765,14492,50.60,2320,2320,2280,2990,1610,2300,2295.87,4.99,0,-4973,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1056,-1.48,0.71,12,0.03,-1543.00,3220.00,5040,20240327,-54.56,2225,20250311,2.92,2940,-22.11,20250110,2225,2.92,20250311,5040,-54.56,20240327,2225,2.92,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N +20250314,090703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,10,2,0.43,3704425,1605,5.60,2320,2320,2295,2990,1610,2300,2308.05,4.99,0,-1287,2350,2325,2300,2275,2250,2312,2262,230,690,500,1560,5,1,46092797,1065,-1.50,0.72,12,0.00,-1543.00,3220.00,5040,20240327,-54.17,2225,20250311,3.82,2940,-21.43,20250110,2225,3.82,20250311,5040,-54.17,20240327,2225,3.82,20250311,0.00,N,084990,500,230 억,,2298281,N,N,0,N,00,N 20250313,160655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,65709909,28629,61.37,2310,2325,2275,2990,1610,2300,2295.22,4.89,0,2153,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1060,-1.49,0.71,12,0.06,-1543.00,3220.00,5040,20240327,-54.37,2225,20250311,3.37,2940,-21.77,20250110,2225,3.37,20250311,5040,-54.37,20240327,2225,3.37,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N 20250313,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,64443125,28078,60.19,2310,2325,2275,2990,1610,2300,2295.15,4.89,0,2181,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1058,-1.49,0.71,12,0.06,-1543.00,3220.00,5040,20240327,-54.46,2225,20250311,3.15,2940,-21.94,20250110,2225,3.15,20250311,5040,-54.46,20240327,2225,3.15,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N 20250313,140655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,62862285,27390,58.72,2310,2325,2275,2990,1610,2300,2295.08,4.89,0,2177,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1056,-1.48,0.71,12,0.06,-1543.00,3220.00,5040,20240327,-54.56,2225,20250311,2.92,2940,-22.11,20250110,2225,2.92,20250311,5040,-54.56,20240327,2225,2.92,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N diff --git a/085310/price/prices-20250301.csv b/085310/price/prices-20250301.csv index b9a0efc7a590..ec2b7aa55b73 100644 --- a/085310/price/prices-20250301.csv +++ b/085310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160700,57,100.00,KOSPI,,금속,N,N,N,N, ,N,911,-5,5,-0.55,225169774,247832,96.45,918,932,900,1190,642,916,908.56,0.00,0,-3976,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,719,1.23,0.40,12,0.31,743.00,2254.00,1114,20240607,-18.22,610,20241210,49.34,1050,-13.24,20250114,850,7.18,20250102,1114,-18.22,20240607,610,49.34,20241210,0.57,N,085310,500,399 억,,0,N,N,23,N,00,N +20250314,150705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,907,-9,5,-0.98,212678200,234077,91.10,918,932,900,1190,642,916,908.58,0.00,0,-2874,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,715,1.22,0.40,12,0.30,743.00,2254.00,1114,20240607,-18.58,610,20241210,48.69,1050,-13.62,20250114,850,6.71,20250102,1114,-18.58,20240607,610,48.69,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,140700,57,100.00,KOSPI,,금속,N,N,N,N, ,N,903,-13,5,-1.42,168053903,184611,71.85,918,932,901,1190,642,916,910.31,0.00,0,7777,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,712,1.22,0.40,12,0.23,743.00,2254.00,1114,20240607,-18.94,610,20241210,48.03,1050,-14.00,20250114,850,6.24,20250102,1114,-18.94,20240607,610,48.03,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,130659,57,100.00,KOSPI,,금속,N,N,N,N, ,N,906,-10,5,-1.09,139491186,153000,59.54,918,932,901,1190,642,916,911.71,0.00,0,10669,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,715,1.22,0.40,12,0.19,743.00,2254.00,1114,20240607,-18.67,610,20241210,48.52,1050,-13.71,20250114,850,6.59,20250102,1114,-18.67,20240607,610,48.52,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,120702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,903,-13,5,-1.42,129985461,142491,55.45,918,932,901,1190,642,916,912.24,0.00,0,4755,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,712,1.22,0.40,12,0.18,743.00,2254.00,1114,20240607,-18.94,610,20241210,48.03,1050,-14.00,20250114,850,6.24,20250102,1114,-18.94,20240607,610,48.03,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,110700,57,100.00,KOSPI,,금속,N,N,N,N, ,N,911,-5,5,-0.55,82437628,89940,35.00,918,932,903,1190,642,916,916.58,0.00,0,4283,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,719,1.23,0.40,12,0.11,743.00,2254.00,1114,20240607,-18.22,610,20241210,49.34,1050,-13.24,20250114,850,7.18,20250102,1114,-18.22,20240607,610,49.34,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,100701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,913,-3,5,-0.33,70446827,76767,29.88,918,932,903,1190,642,916,917.67,0.00,0,10090,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,720,1.23,0.41,12,0.10,743.00,2254.00,1114,20240607,-18.04,610,20241210,49.67,1050,-13.05,20250114,850,7.41,20250102,1114,-18.04,20240607,610,49.67,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N +20250314,090703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,0,3,0.00,10778470,11892,4.63,918,923,903,1190,642,916,906.36,0.00,0,4217,944,929,919,904,894,925,900,400,274,500,670,1,1,78880322,723,1.23,0.41,12,0.02,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N 20250313,160656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,-3,5,-0.33,233735275,255098,88.46,923,934,909,1194,644,919,916.26,0.00,0,39690,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,723,1.23,0.41,12,0.32,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N 20250313,150657,57,100.00,KOSPI,,금속,N,N,N,N, ,N,913,-6,5,-0.65,223783102,244212,84.68,923,934,909,1194,644,919,916.35,0.00,0,39831,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,720,1.23,0.41,12,0.31,743.00,2254.00,1114,20240607,-18.04,610,20241210,49.67,1050,-13.05,20250114,850,7.41,20250102,1114,-18.04,20240607,610,49.67,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N 20250313,140656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,-3,5,-0.33,137216530,149080,51.69,923,934,910,1194,644,919,920.42,0.00,0,11234,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,723,1.23,0.41,12,0.19,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N diff --git a/085620/price/prices-20250301.csv b/085620/price/prices-20250301.csv index f061e7dd2aed..19dcfa3ce592 100644 --- a/085620/price/prices-20250301.csv +++ b/085620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,15,2,0.33,32419285,7164,58.99,4560,4560,4500,5860,3160,4510,4525.30,1.22,0,-2352,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8010,7.64,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.30,4250,20250214,6.47,5470,-17.28,20250120,4250,6.47,20250214,6140,-26.30,20240627,4250,6.47,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,150705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,10,2,0.22,28328860,6260,51.55,4560,4560,4500,5860,3160,4510,4525.38,1.22,0,-1769,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8001,7.64,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.38,4250,20250214,6.35,5470,-17.37,20250120,4250,6.35,20250214,6140,-26.38,20240627,4250,6.35,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,140700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,15,2,0.33,15192290,3357,27.64,4560,4560,4500,5860,3160,4510,4525.56,1.22,0,-1367,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8010,7.64,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.30,4250,20250214,6.47,5470,-17.28,20250120,4250,6.47,20250214,6140,-26.30,20240627,4250,6.47,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,130659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,20,2,0.44,8258710,1824,15.02,4560,4560,4500,5860,3160,4510,4527.80,1.22,0,-836,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8019,7.65,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.22,4250,20250214,6.59,5470,-17.18,20250120,4250,6.59,20250214,6140,-26.22,20240627,4250,6.59,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,20,2,0.44,7081060,1564,12.88,4560,4560,4500,5860,3160,4510,4527.53,1.22,0,-778,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8019,7.65,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.22,4250,20250214,6.59,5470,-17.18,20250120,4250,6.59,20250214,6140,-26.22,20240627,4250,6.59,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,110700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,15,2,0.33,3503725,775,6.38,4560,4560,4500,5860,3160,4510,4520.94,1.22,0,-182,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8010,7.64,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.30,4250,20250214,6.47,5470,-17.28,20250120,4250,6.47,20250214,6140,-26.30,20240627,4250,6.47,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,100701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4540,30,2,0.67,3186605,705,5.81,4560,4560,4500,5860,3160,4510,4520.01,1.22,0,-112,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8037,7.67,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.06,4250,20250214,6.82,5470,-17.00,20250120,4250,6.82,20250214,6140,-26.06,20240627,4250,6.82,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N +20250314,090703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,50,2,1.11,4560,1,0.01,4560,4560,4560,5860,3160,4510,4560.00,1.22,0,0,4596,4552,4516,4472,4436,4535,4455,8851,1350,5000,3330,5,1,177016189,8072,7.70,0.28,12,0.00,592.00,16563.00,6140,20240627,-25.73,4250,20250214,7.29,5470,-16.64,20250120,4250,7.29,20250214,6140,-25.73,20240627,4250,7.29,20250214,0.05,N,085620,5000,8850 억,,2159205,N,N,0,N,00,N 20250313,160656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,30,2,0.67,54898150,12144,65.40,4545,4560,4480,5820,3140,4480,4520.60,1.18,0,-3716,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,7983,7.62,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.55,4250,20250214,6.12,5470,-17.55,20250120,4250,6.12,20250214,6140,-26.55,20240627,4250,6.12,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N 20250313,150657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,45,2,1.00,49985195,11055,59.54,4545,4560,4480,5820,3140,4480,4521.50,1.18,0,-2952,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8010,7.64,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.30,4250,20250214,6.47,5470,-17.28,20250120,4250,6.47,20250214,6140,-26.30,20240627,4250,6.47,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N 20250313,140656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4515,35,2,0.78,38351950,8477,45.65,4545,4560,4480,5820,3140,4480,4524.24,1.18,0,-1999,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,7992,7.63,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.47,4250,20250214,6.24,5470,-17.46,20250120,4250,6.24,20250214,6140,-26.47,20240627,4250,6.24,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N diff --git a/085660/price/prices-20250301.csv b/085660/price/prices-20250301.csv index 4af565493998..cdf7bf5a7509 100644 --- a/085660/price/prices-20250301.csv +++ b/085660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160701,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,260,2,2.27,2895825625,245811,59.72,11520,12030,11470,14880,8020,11450,11780.86,8.06,0,41809,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6594,-78.07,2.31,12,0.44,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,13250,-11.62,20250304,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1188,N,00,N +20250314,150705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11750,300,2,2.62,2756928005,233959,56.84,11520,12030,11470,14880,8020,11450,11783.83,8.06,0,45014,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6617,-78.33,2.32,12,0.42,-150.00,5060.00,21000,20240327,-44.05,10500,20241223,11.90,13250,-11.32,20250304,10970,7.11,20250123,21000,-44.05,20240327,10500,11.90,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,140700,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11790,340,2,2.97,2595845340,220270,53.51,11520,12030,11470,14880,8020,11450,11784.86,8.06,0,47131,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6639,-78.60,2.33,12,0.39,-150.00,5060.00,21000,20240327,-43.86,10500,20241223,12.29,13250,-11.02,20250304,10970,7.47,20250123,21000,-43.86,20240327,10500,12.29,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,130700,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11760,310,2,2.71,2438726305,206938,50.28,11520,12030,11470,14880,8020,11450,11784.84,8.06,0,46494,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6623,-78.40,2.32,12,0.37,-150.00,5060.00,21000,20240327,-44.00,10500,20241223,12.00,13250,-11.25,20250304,10970,7.20,20250123,21000,-44.00,20240327,10500,12.00,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,120703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11740,290,2,2.53,2205114970,187042,45.44,11520,12030,11470,14880,8020,11450,11789.44,8.06,0,49950,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6611,-78.27,2.32,12,0.33,-150.00,5060.00,21000,20240327,-44.10,10500,20241223,11.81,13250,-11.40,20250304,10970,7.02,20250123,21000,-44.10,20240327,10500,11.81,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,110701,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11770,320,2,2.79,2032383000,172370,41.88,11520,12030,11470,14880,8020,11450,11790.85,8.06,0,51891,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6628,-78.47,2.33,12,0.31,-150.00,5060.00,21000,20240327,-43.95,10500,20241223,12.10,13250,-11.17,20250304,10970,7.29,20250123,21000,-43.95,20240327,10500,12.10,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,100701,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11910,460,2,4.02,1181780450,100906,24.52,11520,11910,11470,14880,8020,11450,11711.74,8.06,0,28314,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6707,-79.40,2.35,12,0.18,-150.00,5060.00,21000,20240327,-43.29,10500,20241223,13.43,13250,-10.11,20250304,10970,8.57,20250123,21000,-43.29,20240327,10500,13.43,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N +20250314,090704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11630,180,2,1.57,182425575,15795,3.84,11520,11630,11470,14880,8020,11450,11549.67,8.06,0,-105,11936,11692,11556,11312,11176,11625,11245,282,3430,500,8010,10,1,56314443,6549,-77.53,2.30,12,0.03,-150.00,5060.00,21000,20240327,-44.62,10500,20241223,10.76,13250,-12.23,20250304,10970,6.02,20250123,21000,-44.62,20240327,10500,10.76,20241223,1.41,N,085660,500,281 억,,4536317,N,N,1,N,00,N 20250313,160656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11450,-260,5,-2.22,4687050555,406746,92.54,11730,11800,11420,15220,8200,11710,11523.52,8.01,0,-40005,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6448,-76.33,2.26,12,0.72,-150.00,5060.00,21000,20240327,-45.48,10500,20241223,9.05,13250,-13.58,20250304,10970,4.38,20250123,21000,-45.48,20240327,10500,9.05,20241223,1.44,N,085660,500,281 억,,4508827,N,N,1,N,00,N 20250313,150657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11510,-200,5,-1.71,3531990190,305910,69.60,11730,11800,11420,15220,8200,11710,11545.85,8.01,0,-26454,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6482,-76.73,2.27,12,0.54,-150.00,5060.00,21000,20240327,-45.19,10500,20241223,9.62,13250,-13.13,20250304,10970,4.92,20250123,21000,-45.19,20240327,10500,9.62,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N 20250313,140656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,-190,5,-1.62,3174130610,274802,62.52,11730,11800,11420,15220,8200,11710,11550.61,8.01,0,-19874,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6487,-76.80,2.28,12,0.49,-150.00,5060.00,21000,20240327,-45.14,10500,20241223,9.71,13250,-13.06,20250304,10970,5.01,20250123,21000,-45.14,20240327,10500,9.71,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N diff --git a/085670/price/prices-20250301.csv b/085670/price/prices-20250301.csv index 130f0762d2b3..a3c35a7e6e12 100644 --- a/085670/price/prices-20250301.csv +++ b/085670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4785,5,2,0.10,587920340,122103,109.35,4785,4850,4755,6210,3350,4780,4815.11,2.91,0,20822,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1170,17.21,1.60,12,0.50,278.00,2991.00,9440,20240329,-49.31,3955,20241209,20.99,6250,-23.44,20250106,4490,6.57,20250311,9440,-49.31,20240329,3955,20.99,20241209,5.31,N,085670,500,122 억,,711086,N,N,39,N,00,N +20250314,150706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,15,2,0.31,518022090,107492,96.27,4785,4850,4755,6210,3350,4780,4819.17,2.91,0,23549,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1172,17.25,1.60,12,0.44,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,140701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4810,30,2,0.63,455762145,94509,84.64,4785,4850,4755,6210,3350,4780,4822.42,2.91,0,28791,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1176,17.30,1.61,12,0.39,278.00,2991.00,9440,20240329,-49.05,3955,20241209,21.62,6250,-23.04,20250106,4490,7.13,20250311,9440,-49.05,20240329,3955,21.62,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,130700,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4830,50,2,1.05,396355245,82160,73.58,4785,4850,4755,6210,3350,4780,4824.19,2.91,0,28800,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1181,17.37,1.61,12,0.34,278.00,2991.00,9440,20240329,-48.83,3955,20241209,22.12,6250,-22.72,20250106,4490,7.57,20250311,9440,-48.83,20240329,3955,22.12,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,120703,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4845,65,2,1.36,330637975,68534,61.38,4785,4850,4755,6210,3350,4780,4824.44,2.91,0,26305,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1185,17.43,1.62,12,0.28,278.00,2991.00,9440,20240329,-48.68,3955,20241209,22.50,6250,-22.48,20250106,4490,7.91,20250311,9440,-48.68,20240329,3955,22.50,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,110701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,40,2,0.84,211268910,43835,39.26,4785,4850,4755,6210,3350,4780,4819.64,2.91,0,7898,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1179,17.34,1.61,12,0.18,278.00,2991.00,9440,20240329,-48.94,3955,20241209,21.87,6250,-22.88,20250106,4490,7.35,20250311,9440,-48.94,20240329,3955,21.87,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,100702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4830,50,2,1.05,134639640,27865,24.95,4785,4850,4755,6210,3350,4780,4831.86,2.91,0,3900,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1181,17.37,1.61,12,0.11,278.00,2991.00,9440,20240329,-48.83,3955,20241209,22.12,6250,-22.72,20250106,4490,7.57,20250311,9440,-48.83,20240329,3955,22.12,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N +20250314,090704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,-5,5,-0.10,8515325,1778,1.59,4785,4830,4755,6210,3350,4780,4789.27,2.91,0,-89,4993,4886,4808,4701,4623,4847,4662,122,1430,500,2960,5,1,24450761,1168,17.18,1.60,12,0.01,278.00,2991.00,9440,20240329,-49.42,3955,20241209,20.73,6250,-23.60,20250106,4490,6.35,20250311,9440,-49.42,20240329,3955,20.73,20241209,5.31,N,085670,500,122 억,,711086,N,N,0,N,00,N 20250313,160657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,-25,5,-0.52,537111900,111346,120.94,4825,4915,4730,6240,3365,4805,4823.85,3.03,0,-31140,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1169,17.19,1.60,12,0.46,278.00,2991.00,9440,20240329,-49.36,3955,20241209,20.86,6250,-23.52,20250106,4490,6.46,20250311,9440,-49.36,20240329,3955,20.86,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N 20250313,150658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-35,5,-0.73,504812905,104575,113.58,4825,4915,4730,6240,3365,4805,4827.28,3.03,0,-28714,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1166,17.16,1.59,12,0.43,278.00,2991.00,9440,20240329,-49.47,3955,20241209,20.61,6250,-23.68,20250106,4490,6.24,20250311,9440,-49.47,20240329,3955,20.61,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N 20250313,140657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4755,-50,5,-1.04,438260940,90603,98.41,4825,4915,4730,6240,3365,4805,4837.16,3.03,0,-29981,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1163,17.10,1.59,12,0.37,278.00,2991.00,9440,20240329,-49.63,3955,20241209,20.23,6250,-23.92,20250106,4490,5.90,20250311,9440,-49.63,20240329,3955,20.23,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N diff --git a/085810/price/prices-20250301.csv b/085810/price/prices-20250301.csv index b3d9e134256d..091fccf69cd7 100644 --- a/085810/price/prices-20250301.csv +++ b/085810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,7,2,0.51,326369503,237724,23.93,1400,1428,1306,1781,959,1370,1372.89,0.00,0,45960,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,676,-1.57,1.57,12,0.48,-875.00,877.00,1890,20250226,-27.14,570,20241206,141.58,1890,-27.14,20250226,838,64.32,20250115,1890,-27.14,20250226,570,141.58,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-37,5,-2.70,277934834,201642,20.30,1400,1428,1321,1781,959,1370,1378.36,0.00,0,52825,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,654,-1.52,1.52,12,0.41,-875.00,877.00,1890,20250226,-29.47,570,20241206,133.86,1890,-29.47,20250226,838,59.07,20250115,1890,-29.47,20250226,570,133.86,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,15,2,1.09,253486032,183378,18.46,1400,1428,1330,1781,959,1370,1382.31,0.00,0,45111,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,679,-1.58,1.58,12,0.37,-875.00,877.00,1890,20250226,-26.72,570,20241206,142.98,1890,-26.72,20250226,838,65.27,20250115,1890,-26.72,20250226,570,142.98,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,130700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,-1,5,-0.07,209762210,151324,15.24,1400,1428,1358,1781,959,1370,1386.18,0.00,0,47525,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,672,-1.56,1.56,12,0.31,-875.00,877.00,1890,20250226,-27.57,570,20241206,140.18,1890,-27.57,20250226,838,63.37,20250115,1890,-27.57,20250226,570,140.18,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,120703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,23,2,1.68,151692054,108890,10.96,1400,1428,1366,1781,959,1370,1393.08,0.00,0,36675,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,683,-1.59,1.59,12,0.22,-875.00,877.00,1890,20250226,-26.30,570,20241206,144.39,1890,-26.30,20250226,838,66.23,20250115,1890,-26.30,20250226,570,144.39,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,110701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,7,2,0.51,125192536,89977,9.06,1400,1428,1366,1781,959,1370,1391.38,0.00,0,28323,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,676,-1.57,1.57,12,0.18,-875.00,877.00,1890,20250226,-27.14,570,20241206,141.58,1890,-27.14,20250226,838,64.32,20250115,1890,-27.14,20250226,570,141.58,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,100702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,58,2,4.23,99650148,71459,7.19,1400,1428,1366,1781,959,1370,1394.51,0.00,0,22471,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,701,-1.63,1.63,12,0.15,-875.00,877.00,1890,20250226,-24.44,570,20241206,150.53,1890,-24.44,20250226,838,70.41,20250115,1890,-24.44,20250226,570,150.53,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250314,090704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,20,2,1.46,16535162,11865,1.19,1400,1400,1370,1781,959,1370,1393.61,0.00,0,-5599,1553,1461,1394,1302,1235,1428,1269,249,411,500,840,1,1,49056767,682,-1.59,1.58,12,0.02,-875.00,877.00,1890,20250226,-26.46,570,20241206,143.86,1890,-26.46,20250226,838,65.87,20250115,1890,-26.46,20250226,570,143.86,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250313,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-84,5,-5.78,1411060067,993194,505.16,1454,1486,1327,1890,1018,1454,1420.73,0.00,0,11522,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,672,-1.57,1.56,12,2.02,-875.00,877.00,1890,20250226,-27.51,570,20241206,140.35,1890,-27.51,20250226,838,63.48,20250115,1890,-27.51,20250226,570,140.35,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250313,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-102,5,-7.02,1313176693,920948,468.42,1454,1486,1337,1890,1018,1454,1425.90,0.00,0,28129,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,663,-1.55,1.54,12,1.88,-875.00,877.00,1890,20250226,-28.47,570,20241206,137.19,1890,-28.47,20250226,838,61.34,20250115,1890,-28.47,20250226,570,137.19,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250313,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1388,-66,5,-4.54,1253071484,877224,446.18,1454,1486,1337,1890,1018,1454,1428.45,0.00,0,26808,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,681,-1.59,1.58,12,1.79,-875.00,877.00,1890,20250226,-26.56,570,20241206,143.51,1890,-26.56,20250226,838,65.63,20250115,1890,-26.56,20250226,570,143.51,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N diff --git a/085910/price/prices-20250301.csv b/085910/price/prices-20250301.csv index 687774cbdedb..48c737f27359 100644 --- a/085910/price/prices-20250301.csv +++ b/085910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,10,2,0.33,12152380,4003,78.83,3040,3055,3020,3930,2120,3025,3035.82,7.30,0,-1014,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,423,-13.86,0.76,12,0.03,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,150706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,15,2,0.50,10517265,3464,68.22,3040,3055,3020,3930,2120,3025,3036.16,7.30,0,-1014,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,424,-13.88,0.76,12,0.02,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,140701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,0,3,0.00,9266320,3051,60.08,3040,3055,3020,3930,2120,3025,3037.14,7.30,0,-884,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,422,-13.81,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,130701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,15,2,0.50,7956375,2618,51.56,3040,3055,3020,3930,2120,3025,3039.10,7.30,0,-496,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,424,-13.88,0.76,12,0.02,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,120704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,10,2,0.33,2248120,740,14.57,3040,3055,3020,3930,2120,3025,3038.00,7.30,0,-314,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,423,-13.86,0.76,12,0.01,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,110701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,15,2,0.50,1225315,403,7.94,3040,3055,3020,3930,2120,3025,3040.48,7.30,0,-121,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,424,-13.88,0.76,12,0.00,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,100702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,20,2,0.66,818645,269,5.30,3040,3055,3040,3930,2120,3025,3043.29,7.30,0,-83,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,424,-13.90,0.76,12,0.00,-219.00,4018.00,3960,20240404,-23.11,2760,20240805,10.33,3450,-11.74,20250210,2890,5.36,20250210,3960,-23.11,20240404,2760,10.33,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N +20250314,090704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,30,2,0.99,401475,132,2.60,3040,3055,3040,3930,2120,3025,3041.48,7.30,0,0,3108,3066,3038,2996,2968,3052,2982,70,905,500,2230,5,1,13934818,426,-13.95,0.76,12,0.00,-219.00,4018.00,3960,20240404,-22.85,2760,20240805,10.69,3450,-11.45,20250210,2890,5.71,20250210,3960,-22.85,20240404,2760,10.69,20240805,0.78,N,085910,500,69 억,,1016994,N,N,0,N,00,N 20250313,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-15,5,-0.49,15357110,5077,91.56,3080,3080,3010,3950,2130,3040,3024.84,7.25,0,-739,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,422,-13.81,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N 20250313,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-25,5,-0.82,14472880,4784,86.28,3080,3080,3010,3950,2130,3040,3025.27,7.25,0,-760,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N 20250313,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-25,5,-0.82,12834025,4240,76.47,3080,3080,3015,3950,2130,3040,3026.89,7.25,0,-760,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N diff --git a/086040/price/prices-20250301.csv b/086040/price/prices-20250301.csv index e974d1deb610..8bb35324b267 100644 --- a/086040/price/prices-20250301.csv +++ b/086040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,0,3,0.00,13208195,4312,19.26,3050,3085,3050,3970,2140,3055,3063.16,0.89,0,874,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,488,-9.98,0.94,12,0.03,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2950,3.56,20250304,7390,-58.66,20240325,2905,5.16,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,11909220,3887,17.36,3050,3085,3050,3970,2140,3055,3063.86,0.89,0,907,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.02,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2950,4.07,20250304,7390,-58.46,20240325,2905,5.68,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,20,2,0.65,10931200,3567,15.93,3050,3085,3050,3970,2140,3055,3064.54,0.89,0,894,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,491,-10.05,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2950,4.24,20250304,7390,-58.39,20240325,2905,5.85,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,130701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,25,2,0.82,10894330,3555,15.88,3050,3085,3050,3970,2140,3055,3064.51,0.89,0,894,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,492,-10.07,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,120704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,25,2,0.82,8255760,2693,12.03,3050,3085,3050,3970,2140,3055,3065.64,0.89,0,827,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,492,-10.07,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,110702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,5,2,0.16,2799620,913,4.08,3050,3085,3050,3970,2140,3055,3066.40,0.89,0,160,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,488,-10.00,0.94,12,0.01,-306.00,3251.00,7390,20240325,-58.59,2905,20241209,5.34,4250,-28.00,20250113,2950,3.73,20250304,7390,-58.59,20240325,2905,5.34,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,100702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,30,2,0.98,1009450,329,1.47,3050,3085,3050,3970,2140,3055,3068.24,0.89,0,115,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,492,-10.08,0.95,12,0.00,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2950,4.58,20250304,7390,-58.25,20240325,2905,6.20,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N +20250314,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-5,5,-0.16,465290,152,0.68,3050,3075,3050,3970,2140,3055,3061.12,0.89,0,92,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,487,-9.97,0.94,12,0.00,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2950,3.39,20250304,7390,-58.73,20240325,2905,4.99,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N 20250313,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-70,5,-2.24,69280105,22384,109.96,3095,3140,3055,4060,2190,3125,3095.11,0.81,0,-1459,3185,3155,3105,3075,3025,3170,3090,80,935,500,2250,5,1,15958247,488,-9.98,0.94,12,0.14,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2950,3.56,20250304,7390,-58.66,20240325,2905,5.16,20241209,0.66,N,086040,500,79 억,,129264,N,N,0,N,00,N 20250313,150658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-50,5,-1.60,67193327,21702,106.61,3095,3140,3065,4060,2190,3125,3096.18,0.81,0,-1218,3185,3155,3105,3075,3025,3170,3090,80,935,500,2250,5,1,15958247,491,-10.05,0.95,12,0.14,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2950,4.24,20250304,7390,-58.39,20240325,2905,5.85,20241209,0.66,N,086040,500,79 억,,129264,N,N,0,N,00,N 20250313,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-45,5,-1.44,52710455,16986,83.44,3095,3140,3070,4060,2190,3125,3103.17,0.81,0,-1209,3185,3155,3105,3075,3025,3170,3090,80,935,500,2250,5,1,15958247,492,-10.07,0.95,12,0.11,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.66,N,086040,500,79 억,,129264,N,N,0,N,00,N diff --git a/086060/price/prices-20250301.csv b/086060/price/prices-20250301.csv index 2aa542912764..ec98b6027970 100644 --- a/086060/price/prices-20250301.csv +++ b/086060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,100,2,3.19,190313190,58989,437.51,3215,3390,3145,4075,2195,3135,3226.23,2.87,0,-4073,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,279,10.75,0.58,12,0.69,301.00,5610.00,4410,20240522,-26.64,3020,20241227,7.12,3535,-8.49,20250108,3100,4.35,20250312,4410,-26.64,20240522,3020,7.12,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,95,2,3.03,184324735,57129,423.71,3215,3390,3145,4075,2195,3135,3226.47,2.87,0,-4582,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,278,10.73,0.58,12,0.66,301.00,5610.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,140702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,90,2,2.87,170754100,52922,392.51,3215,3390,3145,4075,2195,3135,3226.52,2.87,0,-4205,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,278,10.71,0.57,12,0.61,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,130701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,90,2,2.87,168325705,52170,386.93,3215,3390,3145,4075,2195,3135,3226.48,2.87,0,-4039,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,278,10.71,0.57,12,0.61,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,120704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,105,2,3.35,164636285,51027,378.45,3215,3390,3145,4075,2195,3135,3226.45,2.87,0,-4043,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,279,10.76,0.58,12,0.59,301.00,5610.00,4410,20240522,-26.53,3020,20241227,7.28,3535,-8.35,20250108,3100,4.52,20250312,4410,-26.53,20240522,3020,7.28,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,110702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,65,2,2.07,150488845,46643,345.94,3215,3390,3145,4075,2195,3135,3226.40,2.87,0,-3414,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,276,10.63,0.57,12,0.54,301.00,5610.00,4410,20240522,-27.44,3020,20241227,5.96,3535,-9.48,20250108,3100,3.23,20250312,4410,-27.44,20240522,3020,5.96,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,100703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,45,2,1.44,130606940,40376,299.46,3215,3390,3160,4075,2195,3135,3234.77,2.87,0,-3137,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,274,10.56,0.57,12,0.47,301.00,5610.00,4410,20240522,-27.89,3020,20241227,5.30,3535,-10.04,20250108,3100,2.58,20250312,4410,-27.89,20240522,3020,5.30,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N +20250314,090705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,105,2,3.35,89610580,27512,204.05,3215,3390,3195,4075,2195,3135,3257.15,2.87,0,-973,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,279,10.76,0.58,12,0.32,301.00,5610.00,4410,20240522,-26.53,3020,20241227,7.28,3535,-8.35,20250108,3100,4.52,20250312,4410,-26.53,20240522,3020,7.28,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N 20250313,160658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,20,2,0.64,42396755,13483,33.86,3150,3210,3115,4045,2185,3115,3144.46,2.79,0,-336,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.42,0.56,12,0.16,301.00,5610.00,4410,20240522,-28.91,3020,20241227,3.81,3535,-11.32,20250108,3100,1.13,20250312,4410,-28.91,20240522,3020,3.81,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N 20250313,150659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,25,2,0.80,40206860,12784,32.11,3150,3210,3115,4045,2185,3115,3145.09,2.79,0,-118,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.43,0.56,12,0.15,301.00,5610.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3100,1.29,20250312,4410,-28.80,20240522,3020,3.97,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N 20250313,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,25,2,0.80,33804605,10731,26.95,3150,3210,3120,4045,2185,3115,3150.18,2.79,0,-117,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.43,0.56,12,0.12,301.00,5610.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3100,1.29,20250312,4410,-28.80,20240522,3020,3.97,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N diff --git a/086220/price/prices-20250301.csv b/086220/price/prices-20250301.csv index 05a3c942f149..43936cd95481 100644 --- a/086220/price/prices-20250301.csv +++ b/086220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160702,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,59830,40,8.35,1400,1600,1400,1610,1190,1400,1495.75,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,150707,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,45830,30,6.26,1400,1600,1400,1610,1190,1400,1527.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,151,26.48,0.84,12,0.00,54.00,1694.00,3800,20240619,-62.37,1200,20250305,19.17,1670,-14.37,20250102,1200,19.17,20250305,3800,-62.37,20240619,1200,19.17,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,140702,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,45830,30,6.26,1400,1600,1400,1610,1190,1400,1527.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,151,26.48,0.84,12,0.00,54.00,1694.00,3800,20240619,-62.37,1200,20250305,19.17,1670,-14.37,20250102,1200,19.17,20250305,3800,-62.37,20240619,1200,19.17,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,130701,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,45830,30,6.26,1400,1600,1400,1610,1190,1400,1527.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,151,26.48,0.84,12,0.00,54.00,1694.00,3800,20240619,-62.37,1200,20250305,19.17,1670,-14.37,20250102,1200,19.17,20250305,3800,-62.37,20240619,1200,19.17,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,120704,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,14200,9,1.88,1400,1600,1400,1610,1190,1400,1577.78,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,110702,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,14200,9,1.88,1400,1600,1400,1610,1190,1400,1577.78,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3000,2,0.42,1400,1600,1400,1610,1190,1400,1500.00,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250314,090705,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250313,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250313,150659,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250313,140658,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250301.csv b/086280/price/prices-20250301.csv index d9b73aa58527..92d28336e3e6 100644 --- a/086280/price/prices-20250301.csv +++ b/086280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160703,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121300,400,2,0.33,12091016250,100360,51.77,121800,121800,119600,157100,84700,120900,120473.31,49.99,0,-19498,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90975,8.57,1.17,12,0.13,14148.00,103405.00,151000,20250131,-19.67,84133,20240419,44.18,151000,-19.67,20250131,119600,1.42,20250314,257500,-52.89,20240704,102000,18.92,20240807,0.12,N,086280,500,375 억,,37494700,N,N,683,N,00,N +20250314,150707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121200,300,2,0.25,10418883300,86577,44.66,121800,121800,119600,157100,84700,120900,120342.28,49.99,0,-17420,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90900,8.57,1.17,12,0.12,14148.00,103405.00,151000,20250131,-19.74,84133,20240419,44.06,151000,-19.74,20250131,119600,1.34,20250314,257500,-52.93,20240704,102000,18.82,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,140702,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120600,-300,5,-0.25,8535315550,70994,36.62,121800,121800,119600,157100,84700,120900,120225.71,49.99,0,-14588,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90450,8.52,1.17,12,0.09,14148.00,103405.00,151000,20250131,-20.13,84133,20240419,43.34,151000,-20.13,20250131,119600,0.84,20250314,257500,-53.17,20240704,102000,18.24,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,130702,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120100,-800,5,-0.66,7348941700,61144,31.54,121800,121800,119600,157100,84700,120900,120190.53,49.99,0,-14868,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90075,8.49,1.16,12,0.08,14148.00,103405.00,151000,20250131,-20.46,84133,20240419,42.75,151000,-20.46,20250131,119600,0.42,20250314,257500,-53.36,20240704,102000,17.75,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,120705,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120200,-700,5,-0.58,6289881550,52314,26.99,121800,121800,119600,157100,84700,120900,120233.02,49.99,0,-14665,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90150,8.50,1.16,12,0.07,14148.00,103405.00,151000,20250131,-20.40,84133,20240419,42.87,151000,-20.40,20250131,119600,0.50,20250314,257500,-53.32,20240704,102000,17.84,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,110703,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,119700,-1200,5,-0.99,5010896050,41642,21.48,121800,121800,119700,157100,84700,120900,120332.51,49.99,0,-14785,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,89775,8.46,1.16,12,0.06,14148.00,103405.00,151000,20250131,-20.73,84133,20240419,42.27,151000,-20.73,20250131,119700,0.00,20250314,257500,-53.51,20240704,102000,17.35,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,100703,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120200,-700,5,-0.58,2925063750,24246,12.51,121800,121800,120000,157100,84700,120900,120640.90,49.99,0,-9030,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90150,8.50,1.16,12,0.03,14148.00,103405.00,151000,20250131,-20.40,84133,20240419,42.87,151000,-20.40,20250131,120000,0.17,20250314,257500,-53.32,20240704,102000,17.84,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N +20250314,090706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120800,-100,5,-0.08,433710100,3586,1.85,121800,121800,120100,157100,84700,120900,120945.59,49.99,0,-1675,123966,122432,121266,119732,118566,121850,119150,375,36200,500,94300,100,1,75000000,90600,8.54,1.17,12,0.00,14148.00,103405.00,151000,20250131,-20.00,84133,20240419,43.58,151000,-20.00,20250131,120100,0.58,20250314,257500,-53.09,20240704,102000,18.43,20240807,0.12,N,086280,500,375 억,,37494700,N,N,3349,N,00,N 20250313,160658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120900,-600,5,-0.49,23402545250,193266,71.53,121900,122800,120100,157900,85100,121500,121089.93,49.99,0,-7186,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90675,8.55,1.17,12,0.26,14148.00,103405.00,151000,20250131,-19.93,84133,20240419,43.70,151000,-19.93,20250131,120100,0.67,20250313,257500,-53.05,20240704,102000,18.53,20240807,0.13,N,086280,500,375 억,,37493146,N,N,3329,N,00,N 20250313,150659,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,120400,-1100,5,-0.91,16540719450,136487,50.52,121900,122800,120100,157900,85100,121500,121188.97,49.99,0,-8077,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90300,8.51,1.16,12,0.18,14148.00,103405.00,151000,20250131,-20.26,84133,20240419,43.11,151000,-20.26,20250131,120100,0.25,20250313,257500,-53.24,20240704,102000,18.04,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N 20250313,140658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,121100,-400,5,-0.33,12883743250,106112,39.28,121900,122800,120400,157900,85100,121500,121416.46,49.99,0,-11923,126433,123966,122233,119766,118033,123100,118900,375,36400,500,94770,100,1,75000000,90825,8.56,1.17,12,0.14,14148.00,103405.00,151000,20250131,-19.80,84133,20240419,43.94,151000,-19.80,20250131,120400,0.58,20250313,257500,-52.97,20240704,102000,18.73,20240807,0.13,N,086280,500,375 억,,37493146,N,N,226,N,00,N diff --git a/086390/price/prices-20250301.csv b/086390/price/prices-20250301.csv index 53ef7671da4d..42a8170985d6 100644 --- a/086390/price/prices-20250301.csv +++ b/086390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,260,2,2.27,569621930,48253,73.25,11460,11910,11460,14880,8020,11450,11804.93,7.92,0,-9017,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2475,36.71,1.63,12,0.23,319.00,7186.00,19500,20240523,-39.95,7470,20241209,56.76,15130,-22.60,20250122,8700,34.60,20250102,19500,-39.95,20240523,7470,56.76,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,420,2,3.67,530094580,44879,68.13,11460,11910,11460,14880,8020,11450,11811.64,7.92,0,-9168,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2509,37.21,1.65,12,0.21,319.00,7186.00,19500,20240523,-39.13,7470,20241209,58.90,15130,-21.55,20250122,8700,36.44,20250102,19500,-39.13,20240523,7470,58.90,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,400,2,3.49,388411860,32943,50.01,11460,11870,11460,14880,8020,11450,11790.42,7.92,0,-1489,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2504,37.15,1.65,12,0.16,319.00,7186.00,19500,20240523,-39.23,7470,20241209,58.63,15130,-21.68,20250122,8700,36.21,20250102,19500,-39.23,20240523,7470,58.63,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,130702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11810,360,2,3.14,299700580,25413,38.58,11460,11870,11460,14880,8020,11450,11793.20,7.92,0,-677,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2496,37.02,1.64,12,0.12,319.00,7186.00,19500,20240523,-39.44,7470,20241209,58.10,15130,-21.94,20250122,8700,35.75,20250102,19500,-39.44,20240523,7470,58.10,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,120705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,380,2,3.32,234270570,19887,30.19,11460,11870,11460,14880,8020,11450,11780.09,7.92,0,3058,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2500,37.08,1.65,12,0.09,319.00,7186.00,19500,20240523,-39.33,7470,20241209,58.37,15130,-21.81,20250122,8700,35.98,20250102,19500,-39.33,20240523,7470,58.37,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,370,2,3.23,176042410,14964,22.72,11460,11830,11460,14880,8020,11450,11764.40,7.92,0,4104,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2498,37.05,1.64,12,0.07,319.00,7186.00,19500,20240523,-39.38,7470,20241209,58.23,15130,-21.88,20250122,8700,35.86,20250102,19500,-39.38,20240523,7470,58.23,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,320,2,2.79,90489910,7712,11.71,11460,11830,11460,14880,8020,11450,11733.65,7.92,0,2177,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2487,36.90,1.64,12,0.04,319.00,7186.00,19500,20240523,-39.64,7470,20241209,57.56,15130,-22.21,20250122,8700,35.29,20250102,19500,-39.64,20240523,7470,57.56,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N +20250314,090706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,100,2,0.87,9558380,821,1.25,11460,11730,11460,14880,8020,11450,11642.36,7.92,0,349,12016,11732,11546,11262,11076,11640,11170,106,3430,500,8240,10,1,21134126,2441,36.21,1.61,12,0.00,319.00,7186.00,19500,20240523,-40.77,7470,20241209,54.62,15130,-23.66,20250122,8700,32.76,20250102,19500,-40.77,20240523,7470,54.62,20241209,2.34,N,086390,500,105 억,,1674801,N,N,0,N,00,N 20250313,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-30,5,-0.26,763195825,65871,38.54,11830,11830,11360,14920,8040,11480,11586.37,7.95,0,-16021,12206,11842,11436,11072,10666,12025,11255,106,3440,500,8260,10,1,21134126,2420,35.89,1.59,12,0.31,319.00,7186.00,19500,20240523,-41.28,7470,20241209,53.28,15130,-24.32,20250122,8700,31.61,20250102,19500,-41.28,20240523,7470,53.28,20241209,2.35,N,086390,500,105 억,,1680671,N,N,0,N,00,N 20250313,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,180,2,1.57,732487245,63212,36.99,11830,11830,11360,14920,8040,11480,11587.79,7.95,0,-14776,12206,11842,11436,11072,10666,12025,11255,106,3440,500,8260,10,1,21134126,2464,36.55,1.62,12,0.30,319.00,7186.00,19500,20240523,-40.21,7470,20241209,56.09,15130,-22.93,20250122,8700,34.02,20250102,19500,-40.21,20240523,7470,56.09,20241209,2.35,N,086390,500,105 억,,1680671,N,N,0,N,00,N 20250313,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,190,2,1.66,621913835,53761,31.46,11830,11830,11360,14920,8040,11480,11568.12,7.95,0,-9906,12206,11842,11436,11072,10666,12025,11255,106,3440,500,8260,10,1,21134126,2466,36.58,1.62,12,0.25,319.00,7186.00,19500,20240523,-40.15,7470,20241209,56.22,15130,-22.87,20250122,8700,34.14,20250102,19500,-40.15,20240523,7470,56.22,20241209,2.35,N,086390,500,105 억,,1680671,N,N,0,N,00,N diff --git a/086450/price/prices-20250301.csv b/086450/price/prices-20250301.csv index 4b12be61894c..3eb7c04f26c2 100644 --- a/086450/price/prices-20250301.csv +++ b/086450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160703,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15170,30,2,0.20,1469003160,96905,56.71,15200,15260,15070,19680,10600,15140,15159.21,15.25,0,-4473,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6745,14.54,1.25,12,0.22,1043.00,12110.00,20600,20240718,-26.36,14400,20250203,5.35,16840,-9.92,20250305,14400,5.35,20250203,20600,-26.36,20240718,14400,5.35,20250203,0.82,N,086450,500,222 억,,6779444,N,N,148,N,00,N +20250314,150708,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15180,40,2,0.26,1371821090,90499,52.96,15200,15260,15070,19680,10600,15140,15158.41,15.25,0,-2140,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6749,14.55,1.25,12,0.20,1043.00,12110.00,20600,20240718,-26.31,14400,20250203,5.42,16840,-9.86,20250305,14400,5.42,20250203,20600,-26.31,20240718,14400,5.42,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,140703,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15175,35,2,0.23,1225734135,80872,47.33,15200,15260,15070,19680,10600,15140,15156.47,15.25,0,1871,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6747,14.55,1.25,12,0.18,1043.00,12110.00,20600,20240718,-26.33,14400,20250203,5.38,16840,-9.89,20250305,14400,5.38,20250203,20600,-26.33,20240718,14400,5.38,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,130702,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15160,20,2,0.13,1139704890,75200,44.01,15200,15260,15070,19680,10600,15140,15155.65,15.25,0,2651,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6740,14.53,1.25,12,0.17,1043.00,12110.00,20600,20240718,-26.41,14400,20250203,5.28,16840,-9.98,20250305,14400,5.28,20250203,20600,-26.41,20240718,14400,5.28,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,120705,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15130,-10,5,-0.07,1055522230,69646,40.76,15200,15260,15070,19680,10600,15140,15155.53,15.25,0,4535,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6727,14.51,1.25,12,0.16,1043.00,12110.00,20600,20240718,-26.55,14400,20250203,5.07,16840,-10.15,20250305,14400,5.07,20250203,20600,-26.55,20240718,14400,5.07,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,110703,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15160,20,2,0.13,853626490,56295,32.95,15200,15260,15070,19680,10600,15140,15163.45,15.25,0,6429,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6740,14.53,1.25,12,0.13,1043.00,12110.00,20600,20240718,-26.41,14400,20250203,5.28,16840,-9.98,20250305,14400,5.28,20250203,20600,-26.41,20240718,14400,5.28,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,100704,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15230,90,2,0.59,633904205,41812,24.47,15200,15260,15070,19680,10600,15140,15160.82,15.25,0,3069,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6771,14.60,1.26,12,0.09,1043.00,12110.00,20600,20240718,-26.07,14400,20250203,5.76,16840,-9.56,20250305,14400,5.76,20250203,20600,-26.07,20240718,14400,5.76,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N +20250314,090706,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,0,3,0.00,110119090,7261,4.25,15200,15200,15110,19680,10600,15140,15165.83,15.25,0,-1393,15406,15272,15206,15072,15006,15240,15040,222,4540,500,11500,10,1,44460000,6731,14.52,1.25,12,0.02,1043.00,12110.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.82,N,086450,500,222 억,,6779444,N,N,69,N,00,N 20250313,160659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,-100,5,-0.66,2595798425,170871,102.95,15290,15340,15140,19810,10670,15240,15191.58,15.24,0,-18305,15653,15446,15313,15106,14973,15380,15040,222,4570,500,11580,10,1,44460000,6731,14.52,1.25,12,0.38,1043.00,12110.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.80,N,086450,500,222 억,,6774132,N,N,42,N,00,N 20250313,150700,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15180,-60,5,-0.39,1665775500,109450,65.95,15290,15340,15180,19810,10670,15240,15219.51,15.24,0,-14938,15653,15446,15313,15106,14973,15380,15040,222,4570,500,11580,10,1,44460000,6749,14.55,1.25,12,0.25,1043.00,12110.00,20600,20240718,-26.31,14400,20250203,5.42,16840,-9.86,20250305,14400,5.42,20250203,20600,-26.31,20240718,14400,5.42,20250203,0.80,N,086450,500,222 억,,6774132,N,N,74,N,00,N 20250313,140659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15190,-50,5,-0.33,1412565855,92777,55.90,15290,15340,15190,19810,10670,15240,15225.39,15.24,0,-9361,15653,15446,15313,15106,14973,15380,15040,222,4570,500,11580,10,1,44460000,6753,14.56,1.25,12,0.21,1043.00,12110.00,20600,20240718,-26.26,14400,20250203,5.49,16840,-9.80,20250305,14400,5.49,20250203,20600,-26.26,20240718,14400,5.49,20250203,0.80,N,086450,500,222 억,,6774132,N,N,74,N,00,N diff --git a/086460/price/prices-20250301.csv b/086460/price/prices-20250301.csv index 9b206294c1ad..c7896988b47d 100644 --- a/086460/price/prices-20250301.csv +++ b/086460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,150708,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,140703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,130703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,120706,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,110703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,100704,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250314,090707,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250313,160659,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1722,1588,1338,1204,954,1463,1079,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250313,150700,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1722,1588,1338,1204,954,1463,1079,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250313,140659,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1722,1588,1338,1204,954,1463,1079,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250301.csv b/086520/price/prices-20250301.csv index 37c87228a5b3..03fdae2c17a6 100644 --- a/086520/price/prices-20250301.csv +++ b/086520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,2400,2,4.18,48196563450,827518,105.24,57700,59800,56600,74600,40200,57400,58241.24,20.12,0,53133,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,79617,156.14,4.69,12,0.62,383.00,12750.00,133418,20240328,-55.18,54054,20250102,10.63,68100,-12.19,20250227,54054,10.63,20250102,680000,-91.21,20240328,55100,8.53,20250102,1.35,N,086520,100,133 억,,26784740,N,N,16113,N,00,N +20250314,150708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58600,1200,2,2.09,36635836900,633544,80.57,57700,59200,56600,74600,40200,57400,57827.29,20.12,0,-42959,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,78019,153.00,4.60,12,0.48,383.00,12750.00,133418,20240328,-56.08,54054,20250102,8.41,68100,-13.95,20250227,54054,8.41,20250102,680000,-91.38,20240328,55100,6.35,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,140703,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58400,1000,2,1.74,32346802250,559962,71.21,57700,59200,56600,74600,40200,57400,57766.52,20.12,0,-41619,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,77753,152.48,4.58,12,0.42,383.00,12750.00,133418,20240328,-56.23,54054,20250102,8.04,68100,-14.24,20250227,54054,8.04,20250102,680000,-91.41,20240328,55100,5.99,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,130703,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58100,700,2,1.22,26199587800,455151,57.88,57700,58700,56600,74600,40200,57400,57562.66,20.12,0,-75980,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,77353,151.70,4.56,12,0.34,383.00,12750.00,133418,20240328,-56.45,54054,20250102,7.49,68100,-14.68,20250227,54054,7.49,20250102,680000,-91.46,20240328,55100,5.44,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,120706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57450,50,2,0.09,20402259650,355495,45.21,57700,58300,56600,74600,40200,57400,57391.11,20.12,0,-70179,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,76488,150.00,4.51,12,0.27,383.00,12750.00,133418,20240328,-56.94,54054,20250102,6.28,68100,-15.64,20250227,54054,6.28,20250102,680000,-91.55,20240328,55100,4.26,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,110704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57100,-300,5,-0.52,17794839850,310074,39.43,57700,58300,56600,74600,40200,57400,57388.99,20.12,0,-63975,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,76022,149.09,4.48,12,0.23,383.00,12750.00,133418,20240328,-57.20,54054,20250102,5.64,68100,-16.15,20250227,54054,5.64,20250102,680000,-91.60,20240328,55100,3.63,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,100704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57400,0,3,0.00,11084323500,192248,24.45,57700,58300,57100,74600,40200,57400,57657.31,20.12,0,-35740,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,76421,149.87,4.50,12,0.14,383.00,12750.00,133418,20240328,-56.98,54054,20250102,6.19,68100,-15.71,20250227,54054,6.19,20250102,680000,-91.56,20240328,55100,4.17,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N +20250314,090707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57700,300,2,0.52,1811759300,31416,4.00,57700,57900,57400,74600,40200,57400,57676.06,20.12,0,-2019,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,76821,150.65,4.53,12,0.02,383.00,12750.00,133418,20240328,-56.75,54054,20250102,6.75,68100,-15.27,20250227,54054,6.75,20250102,680000,-91.51,20240328,55100,4.72,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N 20250313,160659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57400,-1600,5,-2.71,45256607900,778133,209.64,59900,60200,57400,76700,41300,59000,58166.23,20.17,0,-277828,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,76421,149.87,4.50,12,0.58,383.00,12750.00,133418,20240328,-56.98,54054,20250102,6.19,68100,-15.71,20250227,54054,6.19,20250102,680000,-91.56,20240328,55100,4.17,20250102,1.35,N,086520,100,133 억,,26848312,N,N,11625,N,00,N 20250313,150700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57700,-1300,5,-2.20,29809610750,509199,137.18,59900,60200,57700,76700,41300,59000,58542.16,20.17,0,-204632,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,76821,150.65,4.53,12,0.38,383.00,12750.00,133418,20240328,-56.75,54054,20250102,6.75,68100,-15.27,20250227,54054,6.75,20250102,680000,-91.51,20240328,55100,4.72,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N 20250313,140659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58000,-1000,5,-1.69,25693793250,438072,118.02,59900,60200,57800,76700,41300,59000,58651.98,20.17,0,-179476,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,77220,151.44,4.55,12,0.33,383.00,12750.00,133418,20240328,-56.53,54054,20250102,7.30,68100,-14.83,20250227,54054,7.30,20250102,680000,-91.47,20240328,55100,5.26,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N diff --git a/086670/price/prices-20250301.csv b/086670/price/prices-20250301.csv index 87c2fb217978..632bd31df6c6 100644 --- a/086670/price/prices-20250301.csv +++ b/086670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,170,2,1.86,236282260,25187,113.44,9140,9570,8990,11890,6410,9150,9381.12,0.67,0,4975,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,850,5.05,0.70,12,0.28,1846.00,13281.00,14400,20240403,-35.28,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14400,-35.28,20240403,6900,35.07,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,180,2,1.97,232968600,24832,111.84,9140,9570,8990,11890,6410,9150,9381.79,0.67,0,4995,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,851,5.05,0.70,12,0.27,1846.00,13281.00,14400,20240403,-35.21,6900,20241209,35.22,10240,-8.89,20250305,7050,32.34,20250114,14400,-35.21,20240403,6900,35.22,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,140704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,210,2,2.30,217182830,23141,104.22,9140,9570,8990,11890,6410,9150,9385.20,0.67,0,5587,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,854,5.07,0.70,12,0.25,1846.00,13281.00,14400,20240403,-35.00,6900,20241209,35.65,10240,-8.59,20250305,7050,32.77,20250114,14400,-35.00,20240403,6900,35.65,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,220,2,2.40,213768730,22776,102.58,9140,9570,8990,11890,6410,9150,9385.70,0.67,0,5769,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,855,5.08,0.71,12,0.25,1846.00,13281.00,14400,20240403,-34.93,6900,20241209,35.80,10240,-8.50,20250305,7050,32.91,20250114,14400,-34.93,20240403,6900,35.80,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,250,2,2.73,203665990,21695,97.71,9140,9570,8990,11890,6410,9150,9387.69,0.67,0,5704,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,858,5.09,0.71,12,0.24,1846.00,13281.00,14400,20240403,-34.72,6900,20241209,36.23,10240,-8.20,20250305,7050,33.33,20250114,14400,-34.72,20240403,6900,36.23,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,260,2,2.84,187576035,19979,89.98,9140,9570,8990,11890,6410,9150,9388.66,0.67,0,5678,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,859,5.10,0.71,12,0.22,1846.00,13281.00,14400,20240403,-34.65,6900,20241209,36.38,10240,-8.11,20250305,7050,33.48,20250114,14400,-34.65,20240403,6900,36.38,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,100705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,320,2,3.50,159895855,17040,76.75,9140,9570,8990,11890,6410,9150,9383.56,0.67,0,4281,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,864,5.13,0.71,12,0.19,1846.00,13281.00,14400,20240403,-34.24,6900,20241209,37.25,10240,-7.52,20250305,7050,34.33,20250114,14400,-34.24,20240403,6900,37.25,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N +20250314,090707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-10,5,-0.11,2742000,300,1.35,9140,9140,9140,11890,6410,9150,9140.00,0.67,0,215,9456,9302,9196,9042,8936,9250,8990,46,2740,500,5850,10,1,9125174,834,4.95,0.69,12,0.00,1846.00,13281.00,14400,20240403,-36.53,6900,20241209,32.46,10240,-10.74,20250305,7050,29.65,20250114,14400,-36.53,20240403,6900,32.46,20241209,0.73,N,086670,500,45 억,,60874,N,N,0,N,00,N 20250313,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-100,5,-1.08,203154260,22103,92.42,9160,9350,9090,12020,6480,9250,9191.27,0.67,0,-339,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,835,4.96,0.69,12,0.24,1846.00,13281.00,14400,20240403,-36.46,6900,20241209,32.61,10240,-10.64,20250305,7050,29.79,20250114,14400,-36.46,20240403,6900,32.61,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N 20250313,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-130,5,-1.41,179307610,19487,81.48,9160,9350,9120,12020,6480,9250,9201.40,0.67,0,704,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,832,4.94,0.69,12,0.21,1846.00,13281.00,14400,20240403,-36.67,6900,20241209,32.17,10240,-10.94,20250305,7050,29.36,20250114,14400,-36.67,20240403,6900,32.17,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N 20250313,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-70,5,-0.76,150793380,16371,68.45,9160,9350,9130,12020,6480,9250,9211.01,0.67,0,1586,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,838,4.97,0.69,12,0.18,1846.00,13281.00,14400,20240403,-36.25,6900,20241209,33.04,10240,-10.35,20250305,7050,30.21,20250114,14400,-36.25,20240403,6900,33.04,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N diff --git a/086710/price/prices-20250301.csv b/086710/price/prices-20250301.csv index c52a0a619ad8..91ce9240cd21 100644 --- a/086710/price/prices-20250301.csv +++ b/086710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,110,2,1.01,1011856585,91577,53.48,10900,11220,10900,14150,7630,10890,11049.29,2.16,0,8883,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1342,23.91,1.89,12,0.75,460.00,5827.00,24200,20240614,-54.55,7410,20240416,48.45,12760,-13.79,20250227,9060,21.41,20250102,24200,-54.55,20240614,7410,48.45,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,150709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10990,100,2,0.92,971534125,87907,51.33,10900,11220,10900,14150,7630,10890,11051.84,2.16,0,9383,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1341,23.89,1.89,12,0.72,460.00,5827.00,24200,20240614,-54.59,7410,20240416,48.31,12760,-13.87,20250227,9060,21.30,20250102,24200,-54.59,20240614,7410,48.31,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,140704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11025,135,2,1.24,809743925,73161,42.72,10900,11220,10900,14150,7630,10890,11067.97,2.16,0,6466,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1345,23.97,1.89,12,0.60,460.00,5827.00,24200,20240614,-54.44,7410,20240416,48.79,12760,-13.60,20250227,9060,21.69,20250102,24200,-54.44,20240614,7410,48.79,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,130703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,110,2,1.01,758397965,68490,40.00,10900,11220,10900,14150,7630,10890,11073.12,2.16,0,6106,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1342,23.91,1.89,12,0.56,460.00,5827.00,24200,20240614,-54.55,7410,20240416,48.45,12760,-13.79,20250227,9060,21.41,20250102,24200,-54.55,20240614,7410,48.45,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,120706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11020,130,2,1.19,657452165,59309,34.63,10900,11220,10900,14150,7630,10890,11085.20,2.16,0,9063,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1345,23.96,1.89,12,0.49,460.00,5827.00,24200,20240614,-54.46,7410,20240416,48.72,12760,-13.64,20250227,9060,21.63,20250102,24200,-54.46,20240614,7410,48.72,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,110704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10990,100,2,0.92,613239845,55292,32.29,10900,11220,10900,14150,7630,10890,11090.94,2.16,0,8005,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1341,23.89,1.89,12,0.45,460.00,5827.00,24200,20240614,-54.59,7410,20240416,48.31,12760,-13.87,20250227,9060,21.30,20250102,24200,-54.59,20240614,7410,48.31,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,100705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11110,220,2,2.02,466521600,41990,24.52,10900,11220,10900,14150,7630,10890,11110.31,2.16,0,6887,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1356,24.15,1.91,12,0.34,460.00,5827.00,24200,20240614,-54.09,7410,20240416,49.93,12760,-12.93,20250227,9060,22.63,20250102,24200,-54.09,20240614,7410,49.93,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N +20250314,090707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11190,300,2,2.75,179360650,16171,9.44,10900,11220,10900,14150,7630,10890,11091.51,2.16,0,7094,11603,11246,11033,10676,10463,11140,10570,61,3260,500,6960,10,1,12203280,1366,24.33,1.92,12,0.13,460.00,5827.00,24200,20240614,-53.76,7410,20240416,51.01,12760,-12.30,20250227,9060,23.51,20250102,24200,-53.76,20240614,7410,51.01,20240416,2.75,N,086710,500,61 억,,263632,N,N,0,N,00,N 20250313,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10890,-440,5,-3.88,1879452860,170720,20.31,11270,11390,10820,14720,7940,11330,11009.12,2.37,0,-36551,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1329,23.67,1.87,12,1.40,460.00,5827.00,24200,20240614,-55.00,7410,20240416,46.96,12760,-14.66,20250227,9060,20.20,20250102,24200,-55.00,20240614,7410,46.96,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N 20250313,150701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10880,-450,5,-3.97,1771858670,160814,19.13,11270,11390,10860,14720,7940,11330,11018.06,2.37,0,-33951,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1328,23.65,1.87,12,1.32,460.00,5827.00,24200,20240614,-55.04,7410,20240416,46.83,12760,-14.73,20250227,9060,20.09,20250102,24200,-55.04,20240614,7410,46.83,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N 20250313,140700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10930,-400,5,-3.53,1616236275,146552,17.44,11270,11390,10900,14720,7940,11330,11028.41,2.37,0,-27786,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1334,23.76,1.88,12,1.20,460.00,5827.00,24200,20240614,-54.83,7410,20240416,47.50,12760,-14.34,20250227,9060,20.64,20250102,24200,-54.83,20240614,7410,47.50,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N diff --git a/086790/price/prices-20250301.csv b/086790/price/prices-20250301.csv index 1fc33078b355..655647f0c107 100644 --- a/086790/price/prices-20250301.csv +++ b/086790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,-1500,5,-2.44,67041178200,1107130,67.20,60500,61300,60000,80000,43200,61600,60554.03,67.29,0,-52065,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,172632,5.18,0.44,12,0.39,11613.00,135138.00,69300,20240827,-13.28,51600,20240419,16.47,63700,-5.65,20250205,56500,6.37,20250106,69300,-13.28,20240827,51600,16.47,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,7466,N,00,N +20250314,150709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-1300,5,-2.11,59933946400,988928,60.03,60500,61300,60000,80000,43200,61600,60604.96,67.29,0,-45397,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,173206,5.19,0.45,12,0.34,11613.00,135138.00,69300,20240827,-12.99,51600,20240419,16.86,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,140704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-1200,5,-1.95,52716078950,869170,52.76,60500,61300,60000,80000,43200,61600,60651.06,67.29,0,-40098,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,173493,5.20,0.45,12,0.30,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,130704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-1000,5,-1.62,43099401600,710260,43.11,60500,61300,60000,80000,43200,61600,60681.16,67.29,0,-10731,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,174068,5.22,0.45,12,0.25,11613.00,135138.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,120707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,-700,5,-1.14,35690814700,588382,35.71,60500,61300,60000,80000,43200,61600,60659.25,67.29,0,6266,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,174930,5.24,0.45,12,0.20,11613.00,135138.00,69300,20240827,-12.12,51600,20240419,18.02,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,110705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-1000,5,-1.62,29054465500,479164,29.09,60500,61300,60000,80000,43200,61600,60635.74,67.29,0,10356,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,174068,5.22,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,100705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,-600,5,-0.97,20639444050,341047,20.70,60500,61200,60000,80000,43200,61600,60517.88,67.29,0,-3415,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,175217,5.25,0.45,12,0.12,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N +20250314,090708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-1300,5,-2.11,5551591800,91981,5.58,60500,61200,60000,80000,43200,61600,60355.84,67.29,0,-26114,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,173206,5.19,0.45,12,0.03,11613.00,135138.00,69300,20240827,-12.99,51600,20240419,16.86,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N 20250313,160700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,1100,2,1.82,100641921900,1644136,142.89,60600,61900,60200,78600,42400,60500,61212.52,67.27,0,389290,61700,61100,60100,59500,58500,61400,59800,15012,18100,5000,45980,100,1,287240880,176940,5.30,0.46,12,0.57,11613.00,135138.00,69300,20240827,-11.11,51600,20240419,19.38,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.06,N,086790,5000,15012 억,,193231634,N,N,19280,N,00,N 20250313,150701,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-100,5,-0.17,72907421000,1193168,103.69,60600,61900,60200,78600,42400,60500,61104.07,67.27,0,297994,61700,61100,60100,59500,58500,61400,59800,15012,18100,5000,45980,100,1,287240880,173493,5.20,0.45,12,0.42,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.06,N,086790,5000,15012 억,,193231634,N,N,1028,N,00,N 20250313,140700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,100,2,0.17,61006753200,996636,86.61,60600,61900,60200,78600,42400,60500,61212.67,67.27,0,229688,61700,61100,60100,59500,58500,61400,59800,15012,18100,5000,45980,100,1,287240880,174068,5.22,0.45,12,0.35,11613.00,135138.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.06,N,086790,5000,15012 억,,193231634,N,N,1028,N,00,N diff --git a/086820/price/prices-20250301.csv b/086820/price/prices-20250301.csv index a270f4bf709b..4d9e658ac77b 100644 --- a/086820/price/prices-20250301.csv +++ b/086820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,-1850,5,-6.93,2748894350,107072,164.15,26950,26950,24750,34700,18700,26700,25675.03,0.82,0,1677,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2029,-162.42,4.80,12,1.31,-153.00,5181.00,33100,20250306,-24.92,11710,20240805,112.21,33100,-24.92,20250306,21350,16.39,20250109,33100,-24.92,20250306,11710,112.21,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-1450,5,-5.43,2291281575,88747,136.05,26950,26950,25200,34700,18700,26700,25818.13,0.82,0,1348,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2061,-165.03,4.87,12,1.09,-153.00,5181.00,33100,20250306,-23.72,11710,20240805,115.63,33100,-23.72,20250306,21350,18.27,20250109,33100,-23.72,20250306,11710,115.63,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-1300,5,-4.87,1978243050,76376,117.09,26950,26950,25250,34700,18700,26700,25901.37,0.82,0,1452,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2074,-166.01,4.90,12,0.94,-153.00,5181.00,33100,20250306,-23.26,11710,20240805,116.91,33100,-23.26,20250306,21350,18.97,20250109,33100,-23.26,20250306,11710,116.91,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,130704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-1100,5,-4.12,1701805450,65506,100.42,26950,26950,25250,34700,18700,26700,25979.38,0.82,0,1121,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2090,-167.32,4.94,12,0.80,-153.00,5181.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21350,19.91,20250109,33100,-22.66,20250306,11710,118.62,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,120707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,-550,5,-2.06,1437998200,55231,84.67,26950,26950,25400,34700,18700,26700,26036.07,0.82,0,681,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2135,-170.92,5.05,12,0.68,-153.00,5181.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21350,22.48,20250109,33100,-21.00,20250306,11710,123.31,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,110705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-1100,5,-4.12,1150150400,44127,67.65,26950,26950,25450,34700,18700,26700,26064.55,0.82,0,2427,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2090,-167.32,4.94,12,0.54,-153.00,5181.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21350,19.91,20250109,33100,-22.66,20250306,11710,118.62,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,100706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,-200,5,-0.75,563043150,21390,32.79,26950,26950,25950,34700,18700,26700,26322.73,0.82,0,582,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2163,-173.20,5.11,12,0.26,-153.00,5181.00,33100,20250306,-19.94,11710,20240805,126.30,33100,-19.94,20250306,21350,24.12,20250109,33100,-19.94,20250306,11710,126.30,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N +20250314,090708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,-350,5,-1.31,55018550,2078,3.19,26950,26950,26150,34700,18700,26700,26476.68,0.82,0,295,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2151,-172.22,5.09,12,0.03,-153.00,5181.00,33100,20250306,-20.39,11710,20240805,125.02,33100,-20.39,20250306,21350,23.42,20250109,33100,-20.39,20250306,11710,125.02,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N 20250313,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-1750,5,-6.15,1775610900,64686,60.77,28450,28725,26700,36950,19950,28450,27451.35,0.65,0,1041,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2180,-174.51,5.15,12,0.79,-153.00,5181.00,33100,20250306,-19.34,11710,20240805,128.01,33100,-19.34,20250306,21350,25.06,20250109,33100,-19.34,20250306,11710,128.01,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N 20250313,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-1600,5,-5.62,1691066475,61527,57.80,28450,28725,26700,36950,19950,28450,27484.95,0.65,0,1440,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2192,-175.49,5.18,12,0.75,-153.00,5181.00,33100,20250306,-18.88,11710,20240805,129.29,33100,-18.88,20250306,21350,25.76,20250109,33100,-18.88,20250306,11710,129.29,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N 20250313,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,-1500,5,-5.27,1587935175,57691,54.20,28450,28725,26700,36950,19950,28450,27524.83,0.65,0,2113,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2200,-176.14,5.20,12,0.71,-153.00,5181.00,33100,20250306,-18.58,11710,20240805,130.15,33100,-18.58,20250306,21350,26.23,20250109,33100,-18.58,20250306,11710,130.15,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N diff --git a/086890/price/prices-20250301.csv b/086890/price/prices-20250301.csv index 21a20798151e..b8d307cac600 100644 --- a/086890/price/prices-20250301.csv +++ b/086890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-250,5,-4.46,2178132275,405735,486.89,5450,5450,5260,7280,3920,5600,5368.37,2.25,0,37233,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1923,49.54,2.40,12,1.13,108.00,2230.00,8000,20240626,-33.12,3945,20241209,35.61,6180,-13.43,20250306,4240,26.18,20250203,8000,-33.12,20240626,3945,35.61,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,150710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-240,5,-4.29,2040115445,380025,456.04,5450,5450,5260,7280,3920,5600,5368.37,2.25,0,41982,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1926,49.63,2.40,12,1.06,108.00,2230.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,140705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-220,5,-3.93,1855401415,345592,414.72,5450,5450,5260,7280,3920,5600,5368.76,2.25,0,38826,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1933,49.81,2.41,12,0.96,108.00,2230.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,130704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-240,5,-4.29,1679181175,312790,375.35,5450,5450,5260,7280,3920,5600,5368.40,2.25,0,22433,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1926,49.63,2.40,12,0.87,108.00,2230.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,120707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-240,5,-4.29,1564673405,291417,349.71,5450,5450,5260,7280,3920,5600,5369.19,2.25,0,23525,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1926,49.63,2.40,12,0.81,108.00,2230.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,110705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-220,5,-3.93,1285164075,239457,287.35,5450,5450,5260,7280,3920,5600,5366.99,2.25,0,16712,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1933,49.81,2.41,12,0.67,108.00,2230.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,100706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,-210,5,-3.75,1190579930,221854,266.23,5450,5450,5260,7280,3920,5600,5366.50,2.25,0,17466,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1937,49.91,2.42,12,0.62,108.00,2230.00,8000,20240626,-32.62,3945,20241209,36.63,6180,-12.78,20250306,4240,27.12,20250203,8000,-32.62,20240626,3945,36.63,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N +20250314,090708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-220,5,-3.93,562516540,105444,126.53,5450,5450,5260,7280,3920,5600,5334.74,2.25,0,-12393,5846,5722,5616,5492,5386,5670,5440,180,1680,500,4030,10,1,35938623,1933,49.81,2.41,12,0.29,108.00,2230.00,8000,20240626,-32.75,3945,20241209,36.38,6180,-12.94,20250306,4240,26.89,20250203,8000,-32.75,20240626,3945,36.38,20241209,1.22,N,086890,500,179 억,,808720,N,N,0,N,00,N 20250313,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-100,5,-1.75,464553580,82812,154.59,5740,5740,5510,7410,3990,5700,5609.87,2.12,0,901,5893,5796,5703,5606,5513,5750,5560,180,1710,500,4100,10,1,35938623,2013,51.85,2.51,12,0.23,108.00,2230.00,8000,20240626,-30.00,3945,20241209,41.95,6180,-9.39,20250306,4240,32.08,20250203,8000,-30.00,20240626,3945,41.95,20241209,1.26,N,086890,500,179 억,,763619,N,N,0,N,00,N 20250313,150702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-70,5,-1.23,417736450,74436,138.96,5740,5740,5510,7410,3990,5700,5612.02,2.12,0,1414,5893,5796,5703,5606,5513,5750,5560,180,1710,500,4100,10,1,35938623,2023,52.13,2.52,12,0.21,108.00,2230.00,8000,20240626,-29.62,3945,20241209,42.71,6180,-8.90,20250306,4240,32.78,20250203,8000,-29.62,20240626,3945,42.71,20241209,1.26,N,086890,500,179 억,,763619,N,N,0,N,00,N 20250313,140701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-70,5,-1.23,398773870,71067,132.67,5740,5740,5510,7410,3990,5700,5611.24,2.12,0,1424,5893,5796,5703,5606,5513,5750,5560,180,1710,500,4100,10,1,35938623,2023,52.13,2.52,12,0.20,108.00,2230.00,8000,20240626,-29.62,3945,20241209,42.71,6180,-8.90,20250306,4240,32.78,20250203,8000,-29.62,20240626,3945,42.71,20241209,1.26,N,086890,500,179 억,,763619,N,N,0,N,00,N diff --git a/086900/price/prices-20250301.csv b/086900/price/prices-20250301.csv index 10b3eef4bdc8..51dd55a7c62f 100644 --- a/086900/price/prices-20250301.csv +++ b/086900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130700,6700,2,5.40,33492828900,252213,274.45,129500,139000,125400,161200,86800,124000,132796.80,12.79,0,-8175,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9539,105.83,1.79,12,3.46,1235.00,73185.00,218000,20240822,-40.05,112100,20250120,16.59,139000,-5.97,20250314,112100,16.59,20250120,218000,-40.05,20240822,112100,16.59,20250120,2.45,N,086900,500,36 억,,933133,N,N,138,N,00,N +20250314,150710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130200,6200,2,5.00,32475395750,244409,265.96,129500,139000,125400,161200,86800,124000,132873.16,12.79,0,-6949,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9503,105.43,1.78,12,3.35,1235.00,73185.00,218000,20240822,-40.28,112100,20250120,16.15,139000,-6.33,20250314,112100,16.15,20250120,218000,-40.28,20240822,112100,16.15,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,140705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,129200,5200,2,4.19,31319666500,235489,256.25,129500,139000,125400,161200,86800,124000,132998.43,12.79,0,-3501,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9430,104.62,1.77,12,3.23,1235.00,73185.00,218000,20240822,-40.73,112100,20250120,15.25,139000,-7.05,20250314,112100,15.25,20250120,218000,-40.73,20240822,112100,15.25,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,130704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,129900,5900,2,4.76,29633708050,222420,242.03,129500,139000,125400,161200,86800,124000,133233.11,12.79,0,955,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9481,105.18,1.77,12,3.05,1235.00,73185.00,218000,20240822,-40.41,112100,20250120,15.88,139000,-6.55,20250314,112100,15.88,20250120,218000,-40.41,20240822,112100,15.88,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,120708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130300,6300,2,5.08,28234659000,211656,230.32,129500,139000,125400,161200,86800,124000,133398.81,12.79,0,5122,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9510,105.51,1.78,12,2.90,1235.00,73185.00,218000,20240822,-40.23,112100,20250120,16.24,139000,-6.26,20250314,112100,16.24,20250120,218000,-40.23,20240822,112100,16.24,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,110705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131600,7600,2,6.13,26663169650,199678,217.28,129500,139000,125400,161200,86800,124000,133530.83,12.79,0,10040,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9605,106.56,1.80,12,2.74,1235.00,73185.00,218000,20240822,-39.63,112100,20250120,17.40,139000,-5.32,20250314,112100,17.40,20250120,218000,-39.63,20240822,112100,17.40,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,100706,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,132600,8600,2,6.94,23545366700,176144,191.67,129500,139000,125400,161200,86800,124000,133671.13,12.79,0,14524,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9678,107.37,1.81,12,2.41,1235.00,73185.00,218000,20240822,-39.17,112100,20250120,18.29,139000,-4.60,20250314,112100,18.29,20250120,218000,-39.17,20240822,112100,18.29,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N +20250314,090708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,128600,4600,2,3.71,1987043700,15574,16.95,129500,129500,125400,161200,86800,124000,127587.24,12.79,0,-5961,131066,127532,125566,122032,120066,126550,121050,36,37200,500,89280,100,1,7298497,9386,104.13,1.76,12,0.21,1235.00,73185.00,218000,20240822,-41.01,112100,20250120,14.72,135300,-4.95,20250226,112100,14.72,20250120,218000,-41.01,20240822,112100,14.72,20250120,2.45,N,086900,500,36 억,,933133,N,N,14,N,00,N 20250313,160701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124000,-800,5,-0.64,11292719650,89912,157.18,125100,129100,123600,162200,87400,124800,125599.80,12.86,0,-17821,133400,129100,125700,121400,118000,131250,123550,36,37400,500,89850,100,1,7298497,9050,100.40,1.69,12,1.23,1235.00,73185.00,218000,20240822,-43.12,112100,20250120,10.62,135300,-8.35,20250226,112100,10.62,20250120,218000,-43.12,20240822,112100,10.62,20250120,2.49,N,086900,500,36 억,,938846,N,N,14,N,00,N 20250313,150702,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124700,-100,5,-0.08,8529995350,67645,118.26,125100,129100,123600,162200,87400,124800,126099.42,12.86,0,-10905,133400,129100,125700,121400,118000,131250,123550,36,37400,500,89850,100,1,7298497,9101,100.97,1.70,12,0.93,1235.00,73185.00,218000,20240822,-42.80,112100,20250120,11.24,135300,-7.83,20250226,112100,11.24,20250120,218000,-42.80,20240822,112100,11.24,20250120,2.49,N,086900,500,36 억,,938846,N,N,76,N,00,N 20250313,140701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124600,-200,5,-0.16,7438669550,58892,102.95,125100,129100,123600,162200,87400,124800,126310.36,12.86,0,-10937,133400,129100,125700,121400,118000,131250,123550,36,37400,500,89850,100,1,7298497,9094,100.89,1.70,12,0.81,1235.00,73185.00,218000,20240822,-42.84,112100,20250120,11.15,135300,-7.91,20250226,112100,11.15,20250120,218000,-42.84,20240822,112100,11.15,20250120,2.49,N,086900,500,36 억,,938846,N,N,76,N,00,N diff --git a/086960/price/prices-20250301.csv b/086960/price/prices-20250301.csv index 6a372fc2427e..8ab3d358a376 100644 --- a/086960/price/prices-20250301.csv +++ b/086960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,2,2,0.17,1096675018,917873,9.44,1198,1208,1161,1553,837,1195,1194.80,0.76,0,138416,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1111,74.81,0.90,12,0.99,16.00,1327.00,2050,20240313,-41.61,768,20241209,55.86,1610,-25.65,20250108,938,27.61,20250102,1943,-38.39,20240328,768,55.86,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,5,2,0.42,1019497095,853391,8.78,1198,1208,1161,1553,837,1195,1194.64,0.76,0,141287,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1114,75.00,0.90,12,0.92,16.00,1327.00,2050,20240313,-41.46,768,20241209,56.25,1610,-25.47,20250108,938,27.93,20250102,1943,-38.24,20240328,768,56.25,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,12,2,1.00,907558960,760216,7.82,1198,1208,1161,1553,837,1195,1193.82,0.76,0,124309,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1120,75.44,0.91,12,0.82,16.00,1327.00,2050,20240313,-41.12,768,20241209,57.16,1610,-25.03,20250108,938,28.68,20250102,1943,-37.88,20240328,768,57.16,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,130705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,4,2,0.33,818783049,686276,7.06,1198,1207,1161,1553,837,1195,1193.08,0.76,0,100431,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1113,74.94,0.90,12,0.74,16.00,1327.00,2050,20240313,-41.51,768,20241209,56.12,1610,-25.53,20250108,938,27.83,20250102,1943,-38.29,20240328,768,56.12,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,120708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,7,2,0.59,666825090,559270,5.75,1198,1207,1161,1553,837,1195,1192.31,0.76,0,57970,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1116,75.12,0.91,12,0.60,16.00,1327.00,2050,20240313,-41.37,768,20241209,56.51,1610,-25.34,20250108,938,28.14,20250102,1943,-38.14,20240328,768,56.51,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1198,3,2,0.25,578465311,485577,5.00,1198,1207,1161,1553,837,1195,1191.29,0.76,0,34323,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1112,74.88,0.90,12,0.52,16.00,1327.00,2050,20240313,-41.56,768,20241209,55.99,1610,-25.59,20250108,938,27.72,20250102,1943,-38.34,20240328,768,55.99,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,100706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1198,3,2,0.25,404023203,339139,3.49,1198,1207,1161,1553,837,1195,1191.32,0.76,0,26333,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1112,74.88,0.90,12,0.37,16.00,1327.00,2050,20240313,-41.56,768,20241209,55.99,1610,-25.59,20250108,938,27.72,20250102,1943,-38.34,20240328,768,55.99,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N +20250314,090709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,-10,5,-0.84,149157966,125834,1.29,1198,1205,1161,1553,837,1195,1185.35,0.76,0,6845,1337,1265,1221,1149,1105,1302,1186,193,358,200,860,1,1,92821788,1100,74.06,0.89,12,0.14,16.00,1327.00,2050,20240313,-42.20,768,20241209,54.30,1610,-26.40,20250108,938,26.33,20250102,1943,-39.01,20240328,768,54.30,20241209,5.41,N,086960,200,192 억,,705375,N,N,0,N,00,N 20250313,160701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,37,2,3.20,11944945327,9685535,2314.08,1190,1293,1177,1505,811,1158,1233.32,0.94,0,-172001,1196,1176,1150,1130,1104,1187,1141,193,347,200,830,1,1,92821788,1109,74.69,0.90,12,10.43,16.00,1327.00,2050,20240313,-41.71,768,20241209,55.60,1610,-25.78,20250108,938,27.40,20250102,2050,-41.71,20240313,768,55.60,20241209,5.45,N,086960,200,192 억,,875619,N,N,0,N,00,N 20250313,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,39,2,3.37,11741516100,9515280,2273.40,1190,1293,1177,1505,811,1158,1233.98,0.94,0,-202140,1196,1176,1150,1130,1104,1187,1141,193,347,200,830,1,1,92821788,1111,74.81,0.90,12,10.25,16.00,1327.00,2050,20240313,-41.61,768,20241209,55.86,1610,-25.65,20250108,938,27.61,20250102,2050,-41.61,20240313,768,55.86,20241209,5.45,N,086960,200,192 억,,875619,N,N,0,N,00,N 20250313,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1225,67,2,5.79,10667487863,8624302,2060.53,1190,1293,1177,1505,811,1158,1236.93,0.94,0,-229096,1196,1176,1150,1130,1104,1187,1141,193,347,200,830,1,1,92821788,1137,76.56,0.92,12,9.29,16.00,1327.00,2050,20240313,-40.24,768,20241209,59.51,1610,-23.91,20250108,938,30.60,20250102,2050,-40.24,20240313,768,59.51,20241209,5.45,N,086960,200,192 억,,875619,N,N,0,N,00,N diff --git a/086980/price/prices-20250301.csv b/086980/price/prices-20250301.csv index f1087ef342ff..2e97c75bdf98 100644 --- a/086980/price/prices-20250301.csv +++ b/086980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160706,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,70,2,2.35,370050837,121443,118.34,2980,3080,2975,3870,2090,2980,3047.11,1.18,0,18504,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1910,-6.30,1.82,12,0.19,-484.00,1680.00,5050,20241104,-39.60,2835,20250203,7.58,3495,-12.73,20250220,2835,7.58,20250203,5050,-39.60,20241104,2835,7.58,20250203,3.44,N,086980,500,313 억,,736269,N,N,212,N,00,N +20250314,150711,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,65,2,2.18,348632602,114406,111.48,2980,3080,2975,3870,2090,2980,3047.33,1.18,0,18037,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1907,-6.29,1.81,12,0.18,-484.00,1680.00,5050,20241104,-39.70,2835,20250203,7.41,3495,-12.88,20250220,2835,7.41,20250203,5050,-39.70,20241104,2835,7.41,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,140706,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,70,2,2.35,318699484,104578,101.91,2980,3080,2975,3870,2090,2980,3047.48,1.18,0,15614,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1910,-6.30,1.82,12,0.17,-484.00,1680.00,5050,20241104,-39.60,2835,20250203,7.58,3495,-12.73,20250220,2835,7.58,20250203,5050,-39.60,20241104,2835,7.58,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,130705,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,70,2,2.35,305924789,100404,97.84,2980,3080,2975,3870,2090,2980,3046.94,1.18,0,15498,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1910,-6.30,1.82,12,0.16,-484.00,1680.00,5050,20241104,-39.60,2835,20250203,7.58,3495,-12.73,20250220,2835,7.58,20250203,5050,-39.60,20241104,2835,7.58,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,120708,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,60,2,2.01,219456689,72193,70.35,2980,3060,2975,3870,2090,2980,3039.86,1.18,0,14714,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1904,-6.28,1.81,12,0.12,-484.00,1680.00,5050,20241104,-39.80,2835,20250203,7.23,3495,-13.02,20250220,2835,7.23,20250203,5050,-39.80,20241104,2835,7.23,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,110706,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,55,2,1.85,147728919,48657,47.41,2980,3060,2975,3870,2090,2980,3036.13,1.18,0,8742,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1901,-6.27,1.81,12,0.08,-484.00,1680.00,5050,20241104,-39.90,2835,20250203,7.05,3495,-13.16,20250220,2835,7.05,20250203,5050,-39.90,20241104,2835,7.05,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,100707,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,65,2,2.18,103555034,34130,33.26,2980,3060,2975,3870,2090,2980,3034.14,1.18,0,2957,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1907,-6.29,1.81,12,0.05,-484.00,1680.00,5050,20241104,-39.70,2835,20250203,7.41,3495,-12.88,20250220,2835,7.41,20250203,5050,-39.70,20241104,2835,7.41,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N +20250314,090709,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3000,20,2,0.67,12100485,4038,3.93,2980,3005,2975,3870,2090,2980,2996.65,1.18,0,1814,3073,3026,3003,2956,2933,3015,2945,313,890,500,2140,5,1,62638000,1879,-6.20,1.79,12,0.01,-484.00,1680.00,5050,20241104,-40.59,2835,20250203,5.82,3495,-14.16,20250220,2835,5.82,20250203,5050,-40.59,20241104,2835,5.82,20250203,3.44,N,086980,500,313 억,,736269,N,N,965,N,00,N 20250313,160702,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2980,-55,5,-1.81,307864174,102072,97.66,3020,3050,2980,3945,2125,3035,3016.71,1.20,0,-24592,3058,3046,3023,3011,2988,3052,3017,313,910,500,2180,5,1,62638000,1867,-6.16,1.77,12,0.16,-484.00,1680.00,5050,20241104,-40.99,2835,20250203,5.11,3495,-14.74,20250220,2835,5.11,20250203,5050,-40.99,20241104,2835,5.11,20250203,3.46,N,086980,500,313 억,,750361,N,N,965,N,00,N 20250313,150703,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3005,-30,5,-0.99,231904429,76688,73.37,3020,3050,3000,3945,2125,3035,3024.00,1.20,0,-10772,3058,3046,3023,3011,2988,3052,3017,313,910,500,2180,5,1,62638000,1882,-6.21,1.79,12,0.12,-484.00,1680.00,5050,20241104,-40.50,2835,20250203,6.00,3495,-14.02,20250220,2835,6.00,20250203,5050,-40.50,20241104,2835,6.00,20250203,3.46,N,086980,500,313 억,,750361,N,N,0,N,00,N 20250313,140701,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3015,-20,5,-0.66,204946525,67721,64.79,3020,3050,3005,3945,2125,3035,3026.34,1.20,0,-9848,3058,3046,3023,3011,2988,3052,3017,313,910,500,2180,5,1,62638000,1889,-6.23,1.79,12,0.11,-484.00,1680.00,5050,20241104,-40.30,2835,20250203,6.35,3495,-13.73,20250220,2835,6.35,20250203,5050,-40.30,20241104,2835,6.35,20250203,3.46,N,086980,500,313 억,,750361,N,N,0,N,00,N diff --git a/087010/price/prices-20250301.csv b/087010/price/prices-20250301.csv index e4a1030839bc..b9aaf0f79581 100644 --- a/087010/price/prices-20250301.csv +++ b/087010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88000,-500,5,-0.56,23110988450,261085,120.86,88700,90600,86500,115000,62000,88500,88519.08,6.56,0,10314,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20502,-120.88,51.98,12,1.12,-728.00,1693.00,132000,20241118,-33.33,21078,20240417,317.50,108300,-18.74,20250207,85000,3.53,20250225,132000,-33.33,20241118,21750,304.60,20240417,0.28,N,087010,500,116 억,,1528186,N,N,238,N,00,N +20250314,150711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88450,-50,5,-0.06,21132152600,238596,110.45,88700,90600,86500,115000,62000,88500,88568.85,6.56,0,19867,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20607,-121.50,52.24,12,1.02,-728.00,1693.00,132000,20241118,-32.99,21078,20240417,319.63,108300,-18.33,20250207,85000,4.06,20250225,132000,-32.99,20241118,21750,306.67,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,140706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89600,1100,2,1.24,18792565000,212321,98.29,88700,90600,86500,115000,62000,88500,88510.17,6.56,0,23023,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20874,-123.08,52.92,12,0.91,-728.00,1693.00,132000,20241118,-32.12,21078,20240417,325.09,108300,-17.27,20250207,85000,5.41,20250225,132000,-32.12,20241118,21750,311.95,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,130705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89500,1000,2,1.13,15933884350,180520,83.57,88700,89900,86500,115000,62000,88500,88266.18,6.56,0,14945,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20851,-122.94,52.86,12,0.77,-728.00,1693.00,132000,20241118,-32.20,21078,20240417,324.61,108300,-17.36,20250207,85000,5.29,20250225,132000,-32.20,20241118,21750,311.49,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,120708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89100,600,2,0.68,14997649500,170028,78.71,88700,89900,86500,115000,62000,88500,88206.40,6.56,0,12748,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20758,-122.39,52.63,12,0.73,-728.00,1693.00,132000,20241118,-32.50,21078,20240417,322.72,108300,-17.73,20250207,85000,4.82,20250225,132000,-32.50,20241118,21750,309.66,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,110706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89600,1100,2,1.24,13131382400,149121,69.03,88700,89900,86500,115000,62000,88500,88057.65,6.56,0,13330,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20874,-123.08,52.92,12,0.64,-728.00,1693.00,132000,20241118,-32.12,21078,20240417,325.09,108300,-17.27,20250207,85000,5.41,20250225,132000,-32.12,20241118,21750,311.95,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,100707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88600,100,2,0.11,8986117350,102693,47.54,88700,88700,86500,115000,62000,88500,87501.65,6.56,0,2401,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20641,-121.70,52.33,12,0.44,-728.00,1693.00,132000,20241118,-32.88,21078,20240417,320.34,108300,-18.19,20250207,85000,4.24,20250225,132000,-32.88,20241118,21750,307.36,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N +20250314,090709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87800,-700,5,-0.79,1735598150,19765,9.15,88700,88700,87000,115000,62000,88500,87800.69,6.56,0,-4088,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20455,-120.60,51.86,12,0.08,-728.00,1693.00,132000,20241118,-33.48,21078,20240417,316.55,108300,-18.93,20250207,85000,3.29,20250225,132000,-33.48,20241118,21750,303.68,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N 20250313,160702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88500,900,2,1.03,19152005500,214780,149.24,88500,91200,88000,113800,61400,87600,89173.63,6.47,0,-19555,92000,89800,88300,86100,84600,90900,87200,116,26200,500,61320,100,1,23297350,20618,-121.57,52.27,12,0.92,-728.00,1693.00,132000,20241118,-32.95,21078,20240417,319.87,108300,-18.28,20250207,85000,4.12,20250225,132000,-32.95,20241118,21750,306.90,20240417,0.28,N,087010,500,116 억,,1506942,N,N,57,N,00,N 20250313,150703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89000,1400,2,1.60,14935714050,167172,116.16,88500,91200,88000,113800,61400,87600,89343.40,6.47,0,-3846,92000,89800,88300,86100,84600,90900,87200,116,26200,500,61320,100,1,23297350,20735,-122.25,52.57,12,0.72,-728.00,1693.00,132000,20241118,-32.58,21078,20240417,322.24,108300,-17.82,20250207,85000,4.71,20250225,132000,-32.58,20241118,21750,309.20,20240417,0.28,N,087010,500,116 억,,1506942,N,N,113,N,00,N 20250313,140702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89100,1500,2,1.71,13695464550,153265,106.50,88500,91200,88000,113800,61400,87600,89358.07,6.47,0,-2907,92000,89800,88300,86100,84600,90900,87200,116,26200,500,61320,100,1,23297350,20758,-122.39,52.63,12,0.66,-728.00,1693.00,132000,20241118,-32.50,21078,20240417,322.72,108300,-17.73,20250207,85000,4.82,20250225,132000,-32.50,20241118,21750,309.66,20240417,0.28,N,087010,500,116 억,,1506942,N,N,113,N,00,N diff --git a/087260/price/prices-20250301.csv b/087260/price/prices-20250301.csv index dd83e3f2d7da..7cd40fc73c3d 100644 --- a/087260/price/prices-20250301.csv +++ b/087260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-6,5,-0.30,148321810,74565,114.60,1985,2005,1972,2580,1390,1985,1989.29,3.17,0,22972,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,644,30.45,1.33,12,0.23,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,12,2,0.60,131672935,66157,101.68,1985,2005,1972,2580,1390,1985,1990.31,3.17,0,23235,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,650,30.72,1.35,12,0.20,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,15,2,0.76,101852233,51181,78.66,1985,2005,1972,2580,1390,1985,1990.04,3.17,0,15539,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,5,1,32552861,651,30.77,1.35,12,0.16,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1887,5.99,20250311,3485,-42.61,20240430,1755,13.96,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,130706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,4,2,0.20,61243966,30812,47.35,1985,2005,1972,2580,1390,1985,1987.67,3.17,0,1159,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,647,30.60,1.34,12,0.09,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,4,2,0.20,57419507,28886,44.39,1985,2005,1972,2580,1390,1985,1987.80,3.17,0,1925,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,647,30.60,1.34,12,0.09,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1987,2,2,0.10,53268609,26799,41.19,1985,2005,1972,2580,1390,1985,1987.71,3.17,0,2000,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,647,30.57,1.34,12,0.08,65.00,1483.00,3485,20240430,-42.98,1755,20241210,13.22,2650,-25.02,20250116,1887,5.30,20250311,3485,-42.98,20240430,1755,13.22,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1996,11,2,0.55,33278326,16705,25.67,1985,2005,1975,2580,1390,1985,1992.12,3.17,0,2636,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,650,30.71,1.35,12,0.05,65.00,1483.00,3485,20240430,-42.73,1755,20241210,13.73,2650,-24.68,20250116,1887,5.78,20250311,3485,-42.73,20240430,1755,13.73,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N +20250314,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,15,2,0.76,2851947,1435,2.21,1985,2000,1975,2580,1390,1985,1987.42,3.17,0,-356,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,5,1,32552861,651,30.77,1.35,12,0.00,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1887,5.99,20250311,3485,-42.61,20240430,1755,13.96,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N 20250313,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,15,2,0.76,128421344,64663,119.27,1972,2010,1968,2560,1379,1970,1986.01,3.20,0,-28260,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.54,1.34,12,0.20,65.00,1483.00,3485,20240430,-43.04,1755,20241210,13.11,2650,-25.09,20250116,1887,5.19,20250311,3485,-43.04,20240430,1755,13.11,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N 20250313,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,15,2,0.76,110422041,55558,102.48,1972,2010,1968,2560,1379,1970,1987.51,3.20,0,-27109,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.54,1.34,12,0.17,65.00,1483.00,3485,20240430,-43.04,1755,20241210,13.11,2650,-25.09,20250116,1887,5.19,20250311,3485,-43.04,20240430,1755,13.11,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N 20250313,140702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,13,2,0.66,106977660,53818,99.27,1972,2010,1968,2560,1379,1970,1987.77,3.20,0,-26778,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.51,1.34,12,0.17,65.00,1483.00,3485,20240430,-43.10,1755,20241210,12.99,2650,-25.17,20250116,1887,5.09,20250311,3485,-43.10,20240430,1755,12.99,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N diff --git a/087600/price/prices-20250301.csv b/087600/price/prices-20250301.csv index 3e2d4122406e..cc085601237c 100644 --- a/087600/price/prices-20250301.csv +++ b/087600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,70,2,1.02,53943190,7855,57.89,6800,6960,6620,8950,4830,6890,6867.33,0.00,0,17,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,568,16.38,0.54,12,0.10,425.00,12965.00,14000,20240509,-50.29,5230,20241210,33.08,7770,-10.42,20250217,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,20,2,0.29,47263810,6892,50.79,6800,6930,6620,8950,4830,6890,6857.78,0.00,0,25,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,564,16.26,0.53,12,0.08,425.00,12965.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,10,2,0.15,29048280,4249,31.31,6800,6930,6620,8950,4830,6890,6836.50,0.00,0,22,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,563,16.24,0.53,12,0.05,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,10,2,0.15,27597420,4038,29.76,6800,6930,6620,8950,4830,6890,6834.43,0.00,0,-100,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,563,16.24,0.53,12,0.05,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,30,2,0.44,27487170,4022,29.64,6800,6930,6620,8950,4830,6890,6834.20,0.00,0,-106,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,565,16.28,0.53,12,0.05,425.00,12965.00,14000,20240509,-50.57,5230,20241210,32.31,7770,-10.94,20250217,6120,13.07,20250113,14000,-50.57,20240509,5230,32.31,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-20,5,-0.29,18701020,2744,20.22,6800,6930,6620,8950,4830,6890,6815.24,0.00,0,-122,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,561,16.16,0.53,12,0.03,425.00,12965.00,14000,20240509,-50.93,5230,20241210,31.36,7770,-11.58,20250217,6120,12.25,20250113,14000,-50.93,20240509,5230,31.36,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-30,5,-0.44,15168830,2226,16.40,6800,6930,6620,8950,4830,6890,6814.39,0.00,0,-114,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,560,16.14,0.53,12,0.03,425.00,12965.00,14000,20240509,-51.00,5230,20241210,31.17,7770,-11.71,20250217,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N +20250314,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-160,5,-2.32,1295750,194,1.43,6800,6880,6620,8950,4830,6890,6679.12,0.00,0,104,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,550,15.84,0.52,12,0.00,425.00,12965.00,14000,20240509,-51.93,5230,20241210,28.68,7770,-13.38,20250217,6120,9.97,20250113,14000,-51.93,20240509,5230,28.68,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N 20250313,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-110,5,-1.57,93012990,13570,112.59,7000,7010,6800,9100,4900,7000,6854.31,0.00,0,-446,7300,7150,6980,6830,6660,7225,6905,41,2100,500,4480,10,1,8166558,563,-130.00,0.55,12,0.17,-53.00,12596.00,14000,20240509,-50.79,5230,20241210,31.74,7770,-11.33,20250217,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.27,N,087600,500,40 억,,0,N,N,0,N,00,N 20250313,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-150,5,-2.14,89185350,13012,107.96,7000,7010,6800,9100,4900,7000,6854.08,0.00,0,-311,7300,7150,6980,6830,6660,7225,6905,41,2100,500,4480,10,1,8166558,559,-129.25,0.54,12,0.16,-53.00,12596.00,14000,20240509,-51.07,5230,20241210,30.98,7770,-11.84,20250217,6120,11.93,20250113,14000,-51.07,20240509,5230,30.98,20241210,1.27,N,087600,500,40 억,,0,N,N,0,N,00,N 20250313,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-160,5,-2.29,74869070,10915,90.56,7000,7010,6800,9100,4900,7000,6859.28,0.00,0,-161,7300,7150,6980,6830,6660,7225,6905,41,2100,500,4480,10,1,8166558,559,-129.06,0.54,12,0.13,-53.00,12596.00,14000,20240509,-51.14,5230,20241210,30.78,7770,-11.97,20250217,6120,11.76,20250113,14000,-51.14,20240509,5230,30.78,20241210,1.27,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250301.csv b/088130/price/prices-20250301.csv index 2455d5dd4150..e3193ce8576a 100644 --- a/088130/price/prices-20250301.csv +++ b/088130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,15,2,0.49,142437750,46843,174.93,3030,3120,3010,3965,2135,3050,3040.75,2.89,0,253,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,536,-9.98,0.38,12,0.27,-307.00,7966.00,5700,20240924,-46.23,2900,20250311,5.69,3735,-17.94,20250109,2900,5.69,20250311,11400,-73.11,20240924,2900,5.69,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,-15,5,-0.49,136475725,44891,167.64,3030,3120,3010,3965,2135,3050,3040.16,2.89,0,1306,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,531,-9.89,0.38,12,0.26,-307.00,7966.00,5700,20240924,-46.75,2900,20250311,4.66,3735,-18.74,20250109,2900,4.66,20250311,11400,-73.38,20240924,2900,4.66,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,10,2,0.33,77695475,25510,95.26,3030,3120,3010,3965,2135,3050,3045.69,2.89,0,-338,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,535,-9.97,0.38,12,0.15,-307.00,7966.00,5700,20240924,-46.32,2900,20250311,5.52,3735,-18.07,20250109,2900,5.52,20250311,11400,-73.16,20240924,2900,5.52,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,130706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,20,2,0.66,62093710,20379,76.10,3030,3120,3010,3965,2135,3050,3046.95,2.89,0,-602,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,537,-10.00,0.39,12,0.12,-307.00,7966.00,5700,20240924,-46.14,2900,20250311,5.86,3735,-17.80,20250109,2900,5.86,20250311,11400,-73.07,20240924,2900,5.86,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,60,2,1.97,58848565,19323,72.16,3030,3120,3010,3965,2135,3050,3045.52,2.89,0,-1545,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,544,-10.13,0.39,12,0.11,-307.00,7966.00,5700,20240924,-45.44,2900,20250311,7.24,3735,-16.73,20250109,2900,7.24,20250311,11400,-72.72,20240924,2900,7.24,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,110707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,10,2,0.33,46068895,15185,56.71,3030,3100,3010,3965,2135,3050,3033.84,2.89,0,-1049,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,535,-9.97,0.38,12,0.09,-307.00,7966.00,5700,20240924,-46.32,2900,20250311,5.52,3735,-18.07,20250109,2900,5.52,20250311,11400,-73.16,20240924,2900,5.52,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,35,2,1.15,15477455,5084,18.99,3030,3100,3010,3965,2135,3050,3044.35,2.89,0,-1107,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,539,-10.05,0.39,12,0.03,-307.00,7966.00,5700,20240924,-45.88,2900,20250311,6.38,3735,-17.40,20250109,2900,6.38,20250311,11400,-72.94,20240924,2900,6.38,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N +20250314,090710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-20,5,-0.66,330245,109,0.41,3030,3030,3025,3965,2135,3050,3029.77,2.89,0,-18,3143,3096,3033,2986,2923,3065,2955,99,915,500,1890,5,1,17485314,530,-9.87,0.38,12,0.00,-307.00,7966.00,5700,20240924,-46.84,2900,20250311,4.48,3735,-18.88,20250109,2900,4.48,20250311,11400,-73.42,20240924,2900,4.48,20250311,2.09,N,088130,500,99 억,,505792,N,N,0,N,00,N 20250313,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,77921475,25815,120.10,3060,3080,2970,3975,2145,3060,3018.39,2.85,0,-2603,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,533,-9.93,0.38,12,0.15,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N 20250313,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-30,5,-0.98,66027070,21906,101.91,3060,3080,2970,3975,2145,3060,3014.11,2.85,0,-1441,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,530,-9.87,0.38,12,0.13,-307.00,7966.00,5700,20240924,-46.84,2900,20250311,4.48,3735,-18.88,20250109,2900,4.48,20250311,11400,-73.42,20240924,2900,4.48,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N 20250313,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-35,5,-1.14,53744495,17852,83.05,3060,3080,2970,3975,2145,3060,3010.56,2.85,0,-1331,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,529,-9.85,0.38,12,0.10,-307.00,7966.00,5700,20240924,-46.93,2900,20250311,4.31,3735,-19.01,20250109,2900,4.31,20250311,11400,-73.46,20240924,2900,4.31,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N diff --git a/088260/price/prices-20250301.csv b/088260/price/prices-20250301.csv index 34143daa6127..780868c57d26 100644 --- a/088260/price/prices-20250301.csv +++ b/088260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,25,2,0.59,65508720,15359,69.77,4285,4285,4240,5530,2980,4255,4265.17,0.78,0,-1107,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,N,088260,500,316 억,,493956,N,N,54,N,00,N +20250314,150712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,5,2,0.12,31381360,7369,33.47,4285,4285,4240,5530,2980,4255,4258.56,0.78,0,-1029,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,140707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,5,2,0.12,22883220,5374,24.41,4285,4285,4240,5530,2980,4255,4258.14,0.78,0,-1206,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,130706,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,5,2,0.12,18339645,4308,19.57,4285,4285,4240,5530,2980,4255,4257.11,0.78,0,-1136,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,120709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,10,2,0.24,15340910,3605,16.38,4285,4285,4240,5530,2980,4255,4255.45,0.78,0,-1263,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2702,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,110707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-5,5,-0.12,7602910,1789,8.13,4285,4285,4240,5530,2980,4255,4249.81,0.78,0,-591,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2692,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.59,3980,20250211,6.78,4370,-2.75,20250310,3980,6.78,20250211,5420,-21.59,20240731,3980,6.78,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,100708,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,-10,5,-0.24,3558175,837,3.80,4285,4285,4240,5530,2980,4255,4251.11,0.78,0,-282,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2689,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4370,-2.86,20250310,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N +20250314,090711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,10,2,0.24,381225,89,0.40,4285,4285,4265,5530,2980,4255,4283.43,0.78,0,-10,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2702,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N 20250313,160703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-20,5,-0.47,93743008,22015,105.60,4320,4320,4245,5550,2995,4275,4258.14,0.79,0,-6402,4361,4317,4291,4247,4221,4305,4235,317,1275,500,3160,5,1,63341590,2695,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.49,3980,20250211,6.91,4370,-2.63,20250310,3980,6.91,20250211,5420,-21.49,20240731,3980,6.91,20250211,0.00,N,088260,500,316 억,,501515,N,N,1,N,00,N 20250313,150704,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-25,5,-0.58,66298433,15565,74.66,4320,4320,4245,5550,2995,4275,4259.46,0.79,0,-6337,4361,4317,4291,4247,4221,4305,4235,317,1275,500,3160,5,1,63341590,2692,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.59,3980,20250211,6.78,4370,-2.75,20250310,3980,6.78,20250211,5420,-21.59,20240731,3980,6.78,20250211,0.00,N,088260,500,316 억,,501515,N,N,3,N,00,N 20250313,140703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,-30,5,-0.70,58082745,13632,65.39,4320,4320,4245,5550,2995,4275,4260.76,0.79,0,-6232,4361,4317,4291,4247,4221,4305,4235,317,1275,500,3160,5,1,63341590,2689,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4370,-2.86,20250310,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,501515,N,N,3,N,00,N diff --git a/088280/price/prices-20250301.csv b/088280/price/prices-20250301.csv index e239a2b7ab3b..d5a029c60186 100644 --- a/088280/price/prices-20250301.csv +++ b/088280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,57499580,20749,100.15,2720,2840,2650,3580,1930,2755,2771.20,18.87,0,-237,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,477,-7.65,1.08,12,0.12,-360.00,2558.00,4090,20240417,-32.64,1972,20241209,39.71,3900,-29.36,20250107,2380,15.76,20250102,4090,-32.64,20240417,1972,39.71,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,35,2,1.27,56685435,20455,98.74,2720,2840,2650,3580,1930,2755,2771.23,18.87,0,-166,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,483,-7.75,1.09,12,0.12,-360.00,2558.00,4090,20240417,-31.78,1972,20241209,41.48,3900,-28.46,20250107,2380,17.23,20250102,4090,-31.78,20240417,1972,41.48,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,50,2,1.81,54252170,19583,94.53,2720,2840,2650,3580,1930,2755,2770.37,18.87,0,-502,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,485,-7.79,1.10,12,0.11,-360.00,2558.00,4090,20240417,-31.42,1972,20241209,42.24,3900,-28.08,20250107,2380,17.86,20250102,4090,-31.42,20240417,1972,42.24,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,35,2,1.27,27459050,10009,48.31,2720,2840,2650,3580,1930,2755,2743.44,18.87,0,-687,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,483,-7.75,1.09,12,0.06,-360.00,2558.00,4090,20240417,-31.78,1972,20241209,41.48,3900,-28.46,20250107,2380,17.23,20250102,4090,-31.78,20240417,1972,41.48,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,35,2,1.27,27103845,9882,47.70,2720,2840,2650,3580,1930,2755,2742.75,18.87,0,-658,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,483,-7.75,1.09,12,0.06,-360.00,2558.00,4090,20240417,-31.78,1972,20241209,41.48,3900,-28.46,20250107,2380,17.23,20250102,4090,-31.78,20240417,1972,41.48,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,40,2,1.45,21201785,7772,37.52,2720,2840,2650,3580,1930,2755,2727.97,18.87,0,86,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,484,-7.76,1.09,12,0.04,-360.00,2558.00,4090,20240417,-31.66,1972,20241209,41.73,3900,-28.33,20250107,2380,17.44,20250102,4090,-31.66,20240417,1972,41.73,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-30,5,-1.09,20121475,7380,35.62,2720,2840,2650,3580,1930,2755,2726.49,18.87,0,206,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,472,-7.57,1.07,12,0.04,-360.00,2558.00,4090,20240417,-33.37,1972,20241209,38.18,3900,-30.13,20250107,2380,14.50,20250102,4090,-33.37,20240417,1972,38.18,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N +20250314,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-10,5,-0.36,2238830,823,3.97,2720,2745,2710,3580,1930,2755,2720.33,18.87,0,535,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,475,-7.62,1.07,12,0.00,-360.00,2558.00,4090,20240417,-32.89,1972,20241209,39.20,3900,-29.62,20250107,2380,15.34,20250102,4090,-32.89,20240417,1972,39.20,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N 20250313,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-65,5,-2.30,57665394,20675,104.63,2875,2895,2730,3665,1975,2820,2789.14,18.89,0,-5000,2890,2855,2810,2775,2730,2872,2792,173,845,1000,1970,5,1,17306490,477,-7.65,1.08,12,0.12,-360.00,2558.00,4090,20240417,-32.64,1972,20241209,39.71,3900,-29.36,20250107,2380,15.76,20250102,4090,-32.64,20240417,1972,39.71,20241209,0.08,N,088280,1000,173 억,,3269250,N,N,0,N,00,N 20250313,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-60,5,-2.13,52553939,18816,95.22,2875,2895,2730,3665,1975,2820,2793.05,18.89,0,-4489,2890,2855,2810,2775,2730,2872,2792,173,845,1000,1970,5,1,17306490,478,-7.67,1.08,12,0.11,-360.00,2558.00,4090,20240417,-32.52,1972,20241209,39.96,3900,-29.23,20250107,2380,15.97,20250102,4090,-32.52,20240417,1972,39.96,20241209,0.08,N,088280,1000,173 억,,3269250,N,N,0,N,00,N 20250313,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-40,5,-1.42,49649944,17765,89.90,2875,2895,2730,3665,1975,2820,2794.82,18.89,0,-4037,2890,2855,2810,2775,2730,2872,2792,173,845,1000,1970,5,1,17306490,481,-7.72,1.09,12,0.10,-360.00,2558.00,4090,20240417,-32.03,1972,20241209,40.97,3900,-28.72,20250107,2380,16.81,20250102,4090,-32.03,20240417,1972,40.97,20241209,0.08,N,088280,1000,173 억,,3269250,N,N,0,N,00,N diff --git a/088290/price/prices-20250301.csv b/088290/price/prices-20250301.csv index ac3f3e094b14..01e63184fe8d 100644 --- a/088290/price/prices-20250301.csv +++ b/088290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,-30,5,-2.13,220716708,158481,91.31,1410,1425,1345,1833,987,1410,1392.70,4.43,0,-149,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,432,-14.84,0.85,12,0.51,-93.00,1625.00,2215,20240717,-37.70,829,20241210,66.47,1428,-3.36,20250313,981,40.67,20250304,2215,-37.70,20240717,829,66.47,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-5,5,-0.35,195587187,140293,80.83,1410,1425,1345,1833,987,1410,1394.13,4.43,0,-405,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,440,-15.11,0.86,12,0.45,-93.00,1625.00,2215,20240717,-36.57,829,20241210,69.48,1428,-1.61,20250313,981,43.22,20250304,2215,-36.57,20240717,829,69.48,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-25,5,-1.77,182495466,130871,75.40,1410,1425,1345,1833,987,1410,1394.47,4.43,0,-449,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,434,-14.89,0.85,12,0.42,-93.00,1625.00,2215,20240717,-37.47,829,20241210,67.07,1428,-3.01,20250313,981,41.18,20250304,2215,-37.47,20240717,829,67.07,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,130707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-15,5,-1.06,161836313,115951,66.80,1410,1425,1345,1833,987,1410,1395.73,4.43,0,-2489,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,437,-15.00,0.86,12,0.37,-93.00,1625.00,2215,20240717,-37.02,829,20241210,68.28,1428,-2.31,20250313,981,42.20,20250304,2215,-37.02,20240717,829,68.28,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,120710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,0,3,0.00,149585876,107165,61.74,1410,1425,1345,1833,987,1410,1395.85,4.43,0,-2936,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,442,-15.16,0.87,12,0.34,-93.00,1625.00,2215,20240717,-36.34,829,20241210,70.08,1428,-1.26,20250313,981,43.73,20250304,2215,-36.34,20240717,829,70.08,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,110708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1390,-20,5,-1.42,99095976,70637,40.70,1410,1425,1390,1833,987,1410,1402.89,4.43,0,-4529,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,436,-14.95,0.86,12,0.23,-93.00,1625.00,2215,20240717,-37.25,829,20241210,67.67,1428,-2.66,20250313,981,41.69,20250304,2215,-37.25,20240717,829,67.67,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,2,2,0.14,28707595,20374,11.74,1410,1425,1398,1833,987,1410,1409.03,4.43,0,-2830,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,442,-15.18,0.87,12,0.07,-93.00,1625.00,2215,20240717,-36.25,829,20241210,70.33,1428,-1.12,20250313,981,43.93,20250304,2215,-36.25,20240717,829,70.33,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N +20250314,090711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,5,2,0.35,5365815,3802,2.19,1410,1425,1398,1833,987,1410,1411.31,4.43,0,-630,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,443,-15.22,0.87,12,0.01,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1428,-0.91,20250313,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N 20250313,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-5,5,-0.35,241524399,171507,35.42,1400,1428,1375,1839,991,1415,1408.25,4.39,0,415,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,442,-15.16,0.87,12,0.55,-93.00,1625.00,2215,20240717,-36.34,829,20241210,70.08,1428,-1.26,20250313,981,43.73,20250304,2215,-36.34,20240717,829,70.08,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N 20250313,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,0,3,0.00,234546494,166563,34.40,1400,1428,1375,1839,991,1415,1408.15,4.39,0,1299,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,443,-15.22,0.87,12,0.53,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1428,-0.91,20250313,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N 20250313,140703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1418,3,2,0.21,198237493,140876,29.10,1400,1428,1375,1839,991,1415,1407.18,4.39,0,1536,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,444,-15.25,0.87,12,0.45,-93.00,1625.00,2215,20240717,-35.98,829,20241210,71.05,1428,-0.70,20250313,981,44.55,20250304,2215,-35.98,20240717,829,71.05,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N diff --git a/088340/price/prices-20250301.csv b/088340/price/prices-20250301.csv index e6dd52c53619..7ed6a7136e28 100644 --- a/088340/price/prices-20250301.csv +++ b/088340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,0,3,0.00,143913145,13974,89.42,10410,10410,10180,13440,7240,10340,10298.64,1.96,0,2458,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.32,1097.00,4172.00,33000,20240816,-68.67,8520,20241209,21.36,12850,-19.53,20250203,9850,4.97,20250311,33000,-68.67,20240816,8520,21.36,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,30,2,0.29,137580785,13361,85.50,10410,10410,10180,13440,7240,10340,10297.19,1.96,0,2503,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,449,9.45,2.49,12,0.31,1097.00,4172.00,33000,20240816,-68.58,8520,20241209,21.71,12850,-19.30,20250203,9850,5.28,20250311,33000,-68.58,20240816,8520,21.71,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,10,2,0.10,121624085,11814,75.60,10410,10410,10180,13440,7240,10340,10294.91,1.96,0,1905,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.27,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,9850,5.08,20250311,33000,-68.64,20240816,8520,21.48,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,0,3,0.00,102302820,9940,63.61,10410,10410,10180,13440,7240,10340,10292.03,1.96,0,1075,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.23,1097.00,4172.00,33000,20240816,-68.67,8520,20241209,21.36,12850,-19.53,20250203,9850,4.97,20250311,33000,-68.67,20240816,8520,21.36,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-110,5,-1.06,65381830,6351,40.64,10410,10410,10180,13440,7240,10340,10294.73,1.96,0,539,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,443,9.33,2.45,12,0.15,1097.00,4172.00,33000,20240816,-69.00,8520,20241209,20.07,12850,-20.39,20250203,9850,3.86,20250311,33000,-69.00,20240816,8520,20.07,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,110708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,20,2,0.19,25079270,2435,15.58,10410,10410,10180,13440,7240,10340,10299.49,1.96,0,322,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,449,9.44,2.48,12,0.06,1097.00,4172.00,33000,20240816,-68.61,8520,20241209,21.60,12850,-19.38,20250203,9850,5.18,20250311,33000,-68.61,20240816,8520,21.60,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,50,2,0.48,22610690,2196,14.05,10410,10410,10180,13440,7240,10340,10296.31,1.96,0,462,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,450,9.47,2.49,12,0.05,1097.00,4172.00,33000,20240816,-68.52,8520,20241209,21.95,12850,-19.14,20250203,9850,5.48,20250311,33000,-68.52,20240816,8520,21.95,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N +20250314,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,0,3,0.00,7254110,707,4.52,10410,10410,10180,13440,7240,10340,10260.41,1.96,0,3,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.02,1097.00,4172.00,33000,20240816,-68.67,8520,20241209,21.36,12850,-19.53,20250203,9850,4.97,20250311,33000,-68.67,20240816,8520,21.36,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N 20250313,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-30,5,-0.29,160289720,15590,140.53,10370,10420,10180,13480,7260,10370,10281.57,2.03,0,-3261,10563,10466,10333,10236,10103,10515,10285,22,3110,500,6420,10,1,4330068,448,9.43,2.48,12,0.36,1097.00,4172.00,33000,20240816,-68.67,8520,20241209,21.36,12850,-19.53,20250203,9850,4.97,20250311,33000,-68.67,20240816,8520,21.36,20241209,3.88,N,088340,500,21 억,,88071,N,N,0,N,00,N 20250313,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-170,5,-1.64,130725130,12702,114.49,10370,10420,10180,13480,7260,10370,10291.70,2.03,0,-2505,10563,10466,10333,10236,10103,10515,10285,22,3110,500,6420,10,1,4330068,442,9.30,2.44,12,0.29,1097.00,4172.00,33000,20240816,-69.09,8520,20241209,19.72,12850,-20.62,20250203,9850,3.55,20250311,33000,-69.09,20240816,8520,19.72,20241209,3.88,N,088340,500,21 억,,88071,N,N,0,N,00,N 20250313,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10190,-180,5,-1.74,110146340,10691,96.37,10370,10420,10190,13480,7260,10370,10302.72,2.03,0,-1710,10563,10466,10333,10236,10103,10515,10285,22,3110,500,6420,10,1,4330068,441,9.29,2.44,12,0.25,1097.00,4172.00,33000,20240816,-69.12,8520,20241209,19.60,12850,-20.70,20250203,9850,3.45,20250311,33000,-69.12,20240816,8520,19.60,20241209,3.88,N,088340,500,21 억,,88071,N,N,0,N,00,N diff --git a/088350/price/prices-20250301.csv b/088350/price/prices-20250301.csv index b2ed55667bb9..38b69c9d5ca4 100644 --- a/088350/price/prices-20250301.csv +++ b/088350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160708,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,-80,5,-2.92,2964797896,1107438,38.65,2720,2745,2655,3560,1920,2740,2677.17,10.07,0,-257384,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23103,3.05,0.17,12,0.13,873.00,16076.00,3345,20240315,-20.48,2430,20250102,9.47,2845,-6.50,20250219,2430,9.47,20250102,3345,-20.48,20240315,2430,9.47,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,17176,N,00,N +20250314,150713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,-75,5,-2.74,2740176296,1023036,35.71,2720,2745,2655,3560,1920,2740,2678.47,10.07,0,-237002,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23146,3.05,0.17,12,0.12,873.00,16076.00,3345,20240315,-20.33,2430,20250102,9.67,2845,-6.33,20250219,2430,9.67,20250102,3345,-20.33,20240315,2430,9.67,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,140708,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-70,5,-2.55,2344735290,874612,30.53,2720,2745,2655,3560,1920,2740,2680.89,10.07,0,-179005,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23190,3.06,0.17,12,0.10,873.00,16076.00,3345,20240315,-20.18,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3345,-20.18,20240315,2430,9.88,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,130707,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,-80,5,-2.92,2075473977,773542,27.00,2720,2745,2655,3560,1920,2740,2683.08,10.07,0,-164713,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23103,3.05,0.17,12,0.09,873.00,16076.00,3345,20240315,-20.48,2430,20250102,9.47,2845,-6.50,20250219,2430,9.47,20250102,3345,-20.48,20240315,2430,9.47,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,120711,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-70,5,-2.55,1733051134,644999,22.51,2720,2745,2655,3560,1920,2740,2686.91,10.07,0,-128605,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23190,3.06,0.17,12,0.07,873.00,16076.00,3345,20240315,-20.18,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3345,-20.18,20240315,2430,9.88,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,110708,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-65,5,-2.37,1561328409,580578,20.26,2720,2745,2655,3560,1920,2740,2689.27,10.07,0,-126200,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23233,3.06,0.17,12,0.07,873.00,16076.00,3345,20240315,-20.03,2430,20250102,10.08,2845,-5.98,20250219,2430,10.08,20250102,3345,-20.03,20240315,2430,10.08,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,100709,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,-60,5,-2.19,983739329,364032,12.71,2720,2745,2680,3560,1920,2740,2702.34,10.07,0,-101511,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23277,3.07,0.17,12,0.04,873.00,16076.00,3345,20240315,-19.88,2430,20250102,10.29,2845,-5.80,20250219,2430,10.29,20250102,3345,-19.88,20240315,2430,10.29,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N +20250314,090712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2710,-30,5,-1.09,247063763,91523,3.19,2720,2730,2685,3560,1920,2740,2699.47,10.07,0,-32956,2813,2776,2708,2671,2603,2795,2690,43427,820,5000,2020,5,1,868530000,23537,3.10,0.17,12,0.01,873.00,16076.00,3345,20240315,-18.98,2430,20250102,11.52,2845,-4.75,20250219,2430,11.52,20250102,3345,-18.98,20240315,2430,11.52,20250102,0.34,N,088350,5000,43426 억,,87426612,N,N,167487,N,00,N 20250313,160704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2740,65,2,2.43,7705244489,2837171,145.87,2675,2745,2640,3475,1875,2675,2715.80,10.07,0,102952,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23798,3.14,0.17,12,0.33,873.00,16076.00,3345,20240315,-18.09,2430,20250102,12.76,2845,-3.69,20250219,2430,12.76,20250102,3345,-18.09,20240315,2430,12.76,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,167423,N,00,N 20250313,150705,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2710,35,2,1.31,5454116944,2014262,103.56,2675,2745,2640,3475,1875,2675,2707.75,10.07,0,-185806,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23537,3.10,0.17,12,0.23,873.00,16076.00,3345,20240315,-18.98,2430,20250102,11.52,2845,-4.75,20250219,2430,11.52,20250102,3345,-18.98,20240315,2430,11.52,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N 20250313,140704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2705,30,2,1.12,4178238831,1543169,79.34,2675,2745,2640,3475,1875,2675,2707.57,10.07,0,-93797,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23494,3.10,0.17,12,0.18,873.00,16076.00,3345,20240315,-19.13,2430,20250102,11.32,2845,-4.92,20250219,2430,11.32,20250102,3345,-19.13,20240315,2430,11.32,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N diff --git a/088390/price/prices-20250301.csv b/088390/price/prices-20250301.csv index 0021b3e06675..8dc41c100b33 100644 --- a/088390/price/prices-20250301.csv +++ b/088390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,20,2,0.25,24435940,3038,126.79,8500,8500,7900,10430,5630,8030,8043.43,0.61,0,-281,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7550,6.62,20250311,25400,-68.31,20240314,6510,23.66,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,20,2,0.25,23027190,2863,119.49,8500,8500,7900,10430,5630,8030,8043.03,0.61,0,-245,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7550,6.62,20250311,25400,-68.31,20240314,6510,23.66,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,0,3,0.00,20123640,2502,104.42,8500,8500,7900,10430,5630,8030,8043.02,0.61,0,-222,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,754,-5.45,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.17,6510,20241210,23.35,10000,-19.70,20250116,7550,6.36,20250311,25400,-68.39,20240314,6510,23.35,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,130708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-30,5,-0.37,15474990,1920,80.13,8500,8500,7900,10430,5630,8030,8059.89,0.61,0,-323,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,751,-5.43,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.29,6510,20241210,22.89,10000,-20.00,20250116,7550,5.96,20250311,25400,-68.50,20240314,6510,22.89,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,120711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-10,5,-0.12,13890070,1722,71.87,8500,8500,7900,10430,5630,8030,8066.24,0.61,0,-323,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,753,-5.44,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.21,6510,20241210,23.20,10000,-19.80,20250116,7550,6.23,20250311,25400,-68.43,20240314,6510,23.20,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,110709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,0,3,0.00,13761750,1706,71.20,8500,8500,7900,10430,5630,8030,8066.68,0.61,0,-323,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,754,-5.45,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.17,6510,20241210,23.35,10000,-19.70,20250116,7550,6.36,20250311,25400,-68.39,20240314,6510,23.35,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,30,2,0.37,7141460,877,36.60,8500,8500,8030,10430,5630,8030,8143.06,0.61,0,-147,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,756,-5.47,0.39,12,0.01,-1473.00,20528.00,26050,20240312,-69.06,6510,20241210,23.81,10000,-19.40,20250116,7550,6.75,20250311,25400,-68.27,20240314,6510,23.81,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N +20250314,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,70,2,0.87,3839680,468,19.53,8500,8500,8090,10430,5630,8030,8204.44,0.61,0,-120,8196,8112,8056,7972,7916,8085,7945,47,2400,500,5460,10,1,9385844,760,-5.50,0.39,12,0.00,-1473.00,20528.00,26050,20240312,-68.91,6510,20241210,24.42,10000,-19.00,20250116,7550,7.28,20250311,25400,-68.11,20240314,6510,24.42,20241210,2.26,N,088390,500,46 억,,57569,N,N,0,N,00,N 20250313,160705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,30,2,0.38,19243650,2394,34.06,8140,8140,8000,10400,5600,8000,8038.28,0.50,0,-197,8240,8120,8040,7920,7840,8180,7980,47,2400,500,5440,10,1,9385844,754,-5.45,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.17,6510,20241210,23.35,10000,-19.70,20250116,7550,6.36,20250311,25700,-68.75,20240313,6510,23.35,20241210,2.26,N,088390,500,46 억,,46566,N,N,0,N,00,N 20250313,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,0,3,0.00,19219540,2391,34.02,8140,8140,8000,10400,5600,8000,8038.29,0.50,0,-197,8240,8120,8040,7920,7840,8180,7980,47,2400,500,5440,10,1,9385844,751,-5.43,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.29,6510,20241210,22.89,10000,-20.00,20250116,7550,5.96,20250311,25700,-68.87,20240313,6510,22.89,20241210,2.26,N,088390,500,46 억,,46566,N,N,0,N,00,N 20250313,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,10,2,0.12,16386230,2037,28.98,8140,8140,8000,10400,5600,8000,8044.30,0.50,0,-150,8240,8120,8040,7920,7840,8180,7980,47,2400,500,5440,10,1,9385844,752,-5.44,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.25,6510,20241210,23.04,10000,-19.90,20250116,7550,6.09,20250311,25700,-68.83,20240313,6510,23.04,20241210,2.26,N,088390,500,46 억,,46566,N,N,0,N,00,N diff --git a/088790/price/prices-20250301.csv b/088790/price/prices-20250301.csv index 83b263b1a125..3b9c7e82ac05 100644 --- a/088790/price/prices-20250301.csv +++ b/088790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160709,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1823,3,2,0.16,20144609,11081,35.27,1819,1826,1806,2365,1274,1820,1817.94,2.26,0,240,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.09,352.00,8626.00,2530,20240513,-27.94,1553,20241210,17.39,1890,-3.54,20250123,1643,10.96,20250102,2530,-27.94,20240513,1553,17.39,20241210,0.00,N,088790,500,62 억,,281353,N,N,3,N,00,N +20250314,150714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1823,3,2,0.16,18188713,10007,31.85,1819,1826,1806,2365,1274,1820,1817.60,2.26,0,230,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.08,352.00,8626.00,2530,20240513,-27.94,1553,20241210,17.39,1890,-3.54,20250123,1643,10.96,20250102,2530,-27.94,20240513,1553,17.39,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,140709,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1822,2,2,0.11,18157726,9990,31.80,1819,1826,1806,2365,1274,1820,1817.59,2.26,0,230,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.08,352.00,8626.00,2530,20240513,-27.98,1553,20241210,17.32,1890,-3.60,20250123,1643,10.89,20250102,2530,-27.98,20240513,1553,17.32,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,130708,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1824,4,2,0.22,16574373,9121,29.03,1819,1826,1806,2365,1274,1820,1817.17,2.26,0,219,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.91,1553,20241210,17.45,1890,-3.49,20250123,1643,11.02,20250102,2530,-27.91,20240513,1553,17.45,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,120711,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1823,3,2,0.16,16295314,8968,28.54,1819,1826,1806,2365,1274,1820,1817.05,2.26,0,219,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.94,1553,20241210,17.39,1890,-3.54,20250123,1643,10.96,20250102,2530,-27.94,20240513,1553,17.39,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,110709,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1822,2,2,0.11,15294547,8419,26.80,1819,1826,1806,2365,1274,1820,1816.67,2.26,0,211,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.98,1553,20241210,17.32,1890,-3.60,20250123,1643,10.89,20250102,2530,-27.98,20240513,1553,17.32,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,100710,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,0,3,0.00,3241428,1781,5.67,1819,1826,1818,2365,1274,1820,1820.00,2.26,0,-122,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N +20250314,090712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1819,-1,5,-0.05,36365,20,0.06,1819,1820,1818,2365,1274,1820,1818.25,2.26,0,-16,1845,1832,1822,1809,1799,1831,1808,62,545,500,1310,1,1,12447744,226,5.17,0.21,12,0.00,352.00,8626.00,2530,20240513,-28.10,1553,20241210,17.13,1890,-3.76,20250123,1643,10.71,20250102,2530,-28.10,20240513,1553,17.13,20241210,0.00,N,088790,500,62 억,,281353,N,N,35,N,00,N 20250313,160705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,0,3,0.00,57190504,31417,172.66,1820,1835,1812,2365,1274,1820,1820.37,2.14,0,-100,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.25,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,266453,N,N,35,N,00,N 20250313,150706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,55210331,30329,166.68,1820,1835,1812,2365,1274,1820,1820.38,2.14,0,-88,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.24,352.00,8626.00,2530,20240513,-28.02,1553,20241210,17.26,1890,-3.65,20250123,1643,10.83,20250102,2530,-28.02,20240513,1553,17.26,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N 20250313,140704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,42753074,23473,129.00,1820,1835,1812,2365,1274,1820,1821.37,2.14,0,33,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.19,352.00,8626.00,2530,20240513,-28.02,1553,20241210,17.26,1890,-3.65,20250123,1643,10.83,20250102,2530,-28.02,20240513,1553,17.26,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N diff --git a/088800/price/prices-20250301.csv b/088800/price/prices-20250301.csv index b4db25389aed..ada4d7f21b50 100644 --- a/088800/price/prices-20250301.csv +++ b/088800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160709,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,600,-60,5,-9.09,426332611,684983,388.34,648,660,595,858,462,660,622.40,0.67,0,-14057,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1359,-0.51,1.81,12,0.30,-1185.00,331.00,2465,20240322,-75.66,595,20250314,0.84,862,-30.39,20250124,595,0.84,20250314,2465,-75.66,20240322,595,0.84,20250314,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,150714,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,597,-63,5,-9.55,407886392,654197,370.89,648,660,595,858,462,660,623.49,0.67,0,-8697,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1352,-0.50,1.80,12,0.29,-1185.00,331.00,2465,20240322,-75.78,595,20250314,0.34,862,-30.74,20250124,595,0.34,20250314,2465,-75.78,20240322,595,0.34,20250314,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-51,5,-7.73,317770847,504062,285.77,648,660,600,858,462,660,630.42,0.67,0,-3732,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1380,-0.51,1.84,12,0.22,-1185.00,331.00,2465,20240322,-75.29,597,20240816,2.01,862,-29.35,20250124,600,1.50,20250314,2465,-75.29,20240322,597,2.01,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-33,5,-5.00,218494580,341933,193.85,648,660,622,858,462,660,639.00,0.67,0,-3090,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1420,-0.53,1.89,12,0.15,-1185.00,331.00,2465,20240322,-74.56,597,20240816,5.03,862,-27.26,20250124,622,0.80,20250314,2465,-74.56,20240322,597,5.03,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-21,5,-3.18,117389865,181964,103.16,648,660,635,858,462,660,645.13,0.67,0,-1104,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1447,-0.54,1.93,12,0.08,-1185.00,331.00,2465,20240322,-74.08,597,20240816,7.04,862,-25.87,20250124,635,0.63,20250314,2465,-74.08,20240322,597,7.04,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-15,5,-2.27,84504761,130682,74.09,648,660,642,858,462,660,646.64,0.67,0,-679,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1461,-0.54,1.95,12,0.06,-1185.00,331.00,2465,20240322,-73.83,597,20240816,8.04,862,-25.17,20250124,642,0.47,20250314,2465,-73.83,20240322,597,8.04,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,-17,5,-2.58,63106776,97451,55.25,648,660,642,858,462,660,647.57,0.67,0,421,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1457,-0.54,1.94,12,0.04,-1185.00,331.00,2465,20240322,-73.91,597,20240816,7.71,862,-25.41,20250124,642,0.16,20250314,2465,-73.91,20240322,597,7.71,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N +20250314,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-5,5,-0.76,4658952,7090,4.02,648,660,648,858,462,660,657.12,0.67,0,1216,681,670,665,654,649,668,652,1133,198,500,400,1,1,226519303,1484,-0.55,1.98,12,0.00,-1185.00,331.00,2465,20240322,-73.43,597,20240816,9.72,862,-24.01,20250124,648,1.08,20250314,2465,-73.43,20240322,597,9.72,20240816,0.00,N,088800,500,1132 억,,1519961,N,N,0,N,00,N 20250313,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-5,5,-0.75,117601151,176386,76.35,670,676,660,864,466,665,666.82,0.63,0,-42,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1495,-0.56,1.99,12,0.08,-1185.00,331.00,2650,20240229,-75.09,597,20240816,10.55,862,-23.43,20250124,648,1.85,20250311,2465,-73.23,20240322,597,10.55,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N 20250313,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,103591587,155174,67.17,670,676,660,864,466,665,667.58,0.63,0,428,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1506,-0.56,2.01,12,0.07,-1185.00,331.00,2650,20240229,-74.91,597,20240816,11.39,862,-22.85,20250124,648,2.62,20250311,2465,-73.02,20240322,597,11.39,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N 20250313,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,3,2,0.45,99305166,148719,64.37,670,676,660,864,466,665,667.74,0.63,0,-215,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1513,-0.56,2.02,12,0.07,-1185.00,331.00,2650,20240229,-74.79,597,20240816,11.89,862,-22.51,20250124,648,3.09,20250311,2465,-72.90,20240322,597,11.89,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N diff --git a/088910/price/prices-20250301.csv b/088910/price/prices-20250301.csv index cd9db0c2f07c..b16fedaefde3 100644 --- a/088910/price/prices-20250301.csv +++ b/088910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,-3,5,-0.15,27327201,13671,72.34,1995,2020,1990,2590,1397,1995,1998.92,1.60,0,-2433,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,515,1.95,0.23,12,0.05,1023.00,8503.00,2910,20240304,-31.55,1802,20241209,10.54,2100,-5.14,20250311,1815,9.75,20250102,2825,-29.49,20240325,1802,10.54,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,150714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1991,-4,5,-0.20,20933444,10461,55.36,1995,2020,1990,2590,1397,1995,2001.09,1.60,0,-1653,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,514,1.95,0.23,12,0.04,1023.00,8503.00,2910,20240304,-31.58,1802,20241209,10.49,2100,-5.19,20250311,1815,9.70,20250102,2825,-29.52,20240325,1802,10.49,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,140709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,-3,5,-0.15,19123668,9552,50.55,1995,2020,1990,2590,1397,1995,2002.06,1.60,0,-1201,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,515,1.95,0.23,12,0.04,1023.00,8503.00,2910,20240304,-31.55,1802,20241209,10.54,2100,-5.14,20250311,1815,9.75,20250102,2825,-29.49,20240325,1802,10.54,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,130709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1996,1,2,0.05,18018149,8997,47.61,1995,2020,1990,2590,1397,1995,2002.68,1.60,0,-647,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,516,1.95,0.23,12,0.03,1023.00,8503.00,2910,20240304,-31.41,1802,20241209,10.77,2100,-4.95,20250311,1815,9.97,20250102,2825,-29.35,20240325,1802,10.77,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,120712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,5,2,0.25,16322543,8148,43.12,1995,2020,1990,2590,1397,1995,2003.26,1.60,0,-238,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,5,1,25831764,517,1.96,0.24,12,0.03,1023.00,8503.00,2910,20240304,-31.27,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,110709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,10,2,0.50,15575160,7775,41.14,1995,2020,1990,2590,1397,1995,2003.24,1.60,0,-100,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,5,1,25831764,518,1.96,0.24,12,0.03,1023.00,8503.00,2910,20240304,-31.10,1802,20241209,11.27,2100,-4.52,20250311,1815,10.47,20250102,2825,-29.03,20240325,1802,11.27,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,100710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,5,2,0.25,15212150,7594,40.19,1995,2020,1990,2590,1397,1995,2003.18,1.60,0,16,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,5,1,25831764,517,1.96,0.24,12,0.03,1023.00,8503.00,2910,20240304,-31.27,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N +20250314,090713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2590,1397,1995,0.00,1.60,0,0,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,515,1.95,0.23,12,0.00,1023.00,8503.00,2910,20240304,-31.44,1802,20241209,10.71,2100,-5.00,20250311,1815,9.92,20250102,2825,-29.38,20240325,1802,10.71,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N 20250313,160705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1995,-15,5,-0.75,37627731,18800,50.42,2005,2025,1995,2610,1410,2010,2001.48,1.60,0,-2679,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,1,1,25831764,515,1.95,0.23,12,0.07,1023.00,8503.00,3025,20240229,-34.05,1802,20241209,10.71,2100,-5.00,20250311,1815,9.92,20250102,2825,-29.38,20240325,1802,10.71,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N 20250313,150706,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-10,5,-0.50,33254685,16608,44.54,2005,2025,1995,2610,1410,2010,2002.33,1.60,0,-2177,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,517,1.96,0.24,12,0.06,1023.00,8503.00,3025,20240229,-33.88,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N 20250313,140705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,0,3,0.00,28983640,14469,38.80,2005,2025,1996,2610,1410,2010,2003.15,1.60,0,-1796,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,519,1.96,0.24,12,0.06,1023.00,8503.00,3025,20240229,-33.55,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N diff --git a/088980/price/prices-20250301.csv b/088980/price/prices-20250301.csv index 11d42f4d9459..7e8339ea694f 100644 --- a/088980/price/prices-20250301.csv +++ b/088980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,-10,5,-0.09,4773940385,434117,71.41,10990,11040,10980,14280,7700,10990,10996.90,9.23,0,-16367,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52586,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12930,-15.08,20240314,10270,6.91,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,131,N,00,N +20250314,150715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,0,3,0.00,4291175725,390168,64.18,10990,11040,10980,14280,7700,10990,10998.28,9.23,0,-13918,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52634,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12930,-15.00,20240314,10270,7.01,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,140710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,3327085875,302439,49.75,10990,11040,10980,14280,7700,10990,11000.85,9.23,0,-2223,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-14.98,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12930,-14.93,20240314,10270,7.11,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,130709,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,2507613600,227910,37.49,10990,11040,10980,14280,7700,10990,11002.65,9.23,0,3083,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.05,0.00,0.00,12938,20240307,-14.98,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12930,-14.93,20240314,10270,7.11,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,120712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,0,3,0.00,1897444735,172428,28.36,10990,11040,10980,14280,7700,10990,11004.27,9.23,0,-7171,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52634,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12930,-15.00,20240314,10270,7.01,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,110710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,1599901660,145369,23.91,10990,11040,10980,14280,7700,10990,11005.80,9.23,0,-6844,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.03,0.00,0.00,12938,20240307,-14.98,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12930,-14.93,20240314,10270,7.11,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,100711,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,20,2,0.18,849292640,77113,12.68,10990,11040,10980,14280,7700,10990,11013.61,9.23,0,11782,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52729,0.00,0.00,12,0.02,0.00,0.00,12938,20240307,-14.90,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12930,-14.85,20240314,10270,7.21,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N +20250314,090713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11040,50,2,0.45,98565600,8954,1.47,10990,11040,10980,14280,7700,10990,11008.00,9.23,0,1101,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52873,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-14.67,10270,20250109,7.50,11540,-4.33,20250224,10270,7.50,20250109,12930,-14.62,20240314,10270,7.50,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N 20250313,160706,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-30,5,-0.27,6675512675,606890,64.39,11020,11050,10960,14320,7720,11020,10999.54,9.27,0,50115,11240,11130,11070,10960,10900,11100,10930,32972,3300,0,8810,10,1,478921993,52634,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12930,-15.00,20240314,10270,7.01,20250109,0.00,N,088980,0,32972 억,,44393465,N,N,1,N,00,N 20250313,150707,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,-10,5,-0.09,5993201505,544826,57.81,11020,11050,10960,14320,7720,11020,11000.21,9.27,0,55852,11240,11130,11070,10960,10900,11100,10930,32972,3300,0,8810,10,1,478921993,52729,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-14.90,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12930,-14.85,20240314,10270,7.21,20250109,0.00,N,088980,0,32972 억,,44393465,N,N,345,N,00,N 20250313,140705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,-10,5,-0.09,5113653645,464887,49.33,11020,11050,10960,14320,7720,11020,10999.78,9.27,0,57876,11240,11130,11070,10960,10900,11100,10930,32972,3300,0,8810,10,1,478921993,52729,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-14.90,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12930,-14.85,20240314,10270,7.21,20250109,0.00,N,088980,0,32972 억,,44393465,N,N,345,N,00,N diff --git a/089010/price/prices-20250301.csv b/089010/price/prices-20250301.csv index b80d7889ba1c..7c17a8bb49a2 100644 --- a/089010/price/prices-20250301.csv +++ b/089010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,31050,300,2,0.98,70234176825,2297607,18.38,30350,31050,30000,39950,21550,30750,30565.89,6.57,0,-32682,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4761,-55.15,2.85,12,14.98,-563.00,10890.00,36850,20240516,-15.74,13220,20241209,134.87,31550,-1.58,20250313,15660,98.28,20250102,36850,-15.74,20240516,13220,134.87,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,150715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30850,100,2,0.33,65021296975,2129226,17.03,30350,31000,30000,39950,21550,30750,30537.27,6.57,0,-17737,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4731,-54.80,2.83,12,13.89,-563.00,10890.00,36850,20240516,-16.28,13220,20241209,133.36,31550,-2.22,20250313,15660,97.00,20250102,36850,-16.28,20240516,13220,133.36,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,140710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30600,-150,5,-0.49,56240247575,1844395,14.75,30350,31000,30000,39950,21550,30750,30492.16,6.57,0,-20983,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4692,-54.35,2.81,12,12.03,-563.00,10890.00,36850,20240516,-16.96,13220,20241209,131.47,31550,-3.01,20250313,15660,95.40,20250102,36850,-16.96,20240516,13220,131.47,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,130709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30700,-50,5,-0.16,51516363675,1690195,13.52,30350,31000,30000,39950,21550,30750,30479.13,6.57,0,-33026,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4708,-54.53,2.82,12,11.02,-563.00,10890.00,36850,20240516,-16.69,13220,20241209,132.22,31550,-2.69,20250313,15660,96.04,20250102,36850,-16.69,20240516,13220,132.22,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30600,-150,5,-0.49,47915953750,1572749,12.58,30350,31000,30000,39950,21550,30750,30465.91,6.57,0,-32532,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4692,-54.35,2.81,12,10.26,-563.00,10890.00,36850,20240516,-16.96,13220,20241209,131.47,31550,-3.01,20250313,15660,95.40,20250102,36850,-16.96,20240516,13220,131.47,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,110710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30500,-250,5,-0.81,43869160275,1440560,11.52,30350,31000,30000,39950,21550,30750,30452.33,6.57,0,-30074,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4677,-54.17,2.80,12,9.39,-563.00,10890.00,36850,20240516,-17.23,13220,20241209,130.71,31550,-3.33,20250313,15660,94.76,20250102,36850,-17.23,20240516,13220,130.71,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,100711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30550,-200,5,-0.65,36473079600,1196857,9.57,30350,31000,30000,39950,21550,30750,30473.46,6.57,0,-42174,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4685,-54.26,2.81,12,7.81,-563.00,10890.00,36850,20240516,-17.10,13220,20241209,131.09,31550,-3.17,20250313,15660,95.08,20250102,36850,-17.10,20240516,13220,131.09,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N +20250314,090713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30300,-450,5,-1.46,9059151125,297870,2.38,30350,30650,30150,39950,21550,30750,30410.20,6.57,0,-2252,34216,32482,29816,28082,25416,33350,28950,77,9200,500,22750,50,1,15334346,4646,-53.82,2.78,12,1.94,-563.00,10890.00,36850,20240516,-17.77,13220,20241209,129.20,31550,-3.96,20250313,15660,93.49,20250102,36850,-17.77,20240516,13220,129.20,20241209,7.72,N,089010,500,76 억,,1006974,N,N,0,N,00,N 20250313,160706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30750,3800,2,14.10,373687114100,12356453,575.16,27750,31550,27150,35000,18900,26950,30240.83,5.94,0,88720,29316,28132,27416,26232,25516,28725,26825,77,8050,500,19940,50,1,15334346,4715,-54.62,2.82,12,80.58,-563.00,10890.00,36850,20240516,-16.55,13220,20241209,132.60,31550,-2.54,20250313,15660,96.36,20250102,36850,-16.55,20240516,13220,132.60,20241209,7.77,N,089010,500,76 억,,911125,N,N,0,N,00,N 20250313,150707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30850,3900,2,14.47,360066273075,11914126,554.58,27750,31550,27150,35000,18900,26950,30221.79,5.94,0,97516,29316,28132,27416,26232,25516,28725,26825,77,8050,500,19940,50,1,15334346,4731,-54.80,2.83,12,77.70,-563.00,10890.00,36850,20240516,-16.28,13220,20241209,133.36,31550,-2.22,20250313,15660,97.00,20250102,36850,-16.28,20240516,13220,133.36,20241209,7.77,N,089010,500,76 억,,911125,N,N,0,N,00,N 20250313,140706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30950,4000,2,14.84,289395620625,9626658,448.10,27750,31300,27150,35000,18900,26950,30061.90,5.94,0,35319,29316,28132,27416,26232,25516,28725,26825,77,8050,500,19940,50,1,15334346,4746,-54.97,2.84,12,62.78,-563.00,10890.00,36850,20240516,-16.01,13220,20241209,134.11,31300,-1.12,20250313,15660,97.64,20250102,36850,-16.01,20240516,13220,134.11,20241209,7.77,N,089010,500,76 억,,911125,N,N,0,N,00,N diff --git a/089030/price/prices-20250301.csv b/089030/price/prices-20250301.csv index 6ff73bf15331..0a9b89e391a4 100644 --- a/089030/price/prices-20250301.csv +++ b/089030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35600,1100,2,3.19,18922348825,532826,73.07,34700,35950,34700,44850,24150,34500,35515.99,14.42,0,51526,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13298,-142.97,5.75,12,1.43,-249.00,6189.00,70800,20240711,-49.72,20900,20240304,70.33,52500,-32.19,20250120,32250,10.39,20250311,70800,-49.72,20240711,27200,30.88,20240314,2.55,N,089030,500,189 억,,5387971,N,N,11104,N,00,N +20250314,150715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35600,1100,2,3.19,17705614725,498681,68.39,34700,35950,34700,44850,24150,34500,35507.94,14.42,0,38787,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13298,-142.97,5.75,12,1.34,-249.00,6189.00,70800,20240711,-49.72,20900,20240304,70.33,52500,-32.19,20250120,32250,10.39,20250311,70800,-49.72,20240711,27200,30.88,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,140710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35450,950,2,2.75,15034529525,423813,58.12,34700,35950,34700,44850,24150,34500,35477.92,14.42,0,24578,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13242,-142.37,5.73,12,1.13,-249.00,6189.00,70800,20240711,-49.93,20900,20240304,69.62,52500,-32.48,20250120,32250,9.92,20250311,70800,-49.93,20240711,27200,30.33,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,130709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35350,850,2,2.46,13221457050,372631,51.10,34700,35950,34700,44850,24150,34500,35485.35,14.42,0,23297,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13205,-141.97,5.71,12,1.00,-249.00,6189.00,70800,20240711,-50.07,20900,20240304,69.14,52500,-32.67,20250120,32250,9.61,20250311,70800,-50.07,20240711,27200,29.96,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,120713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35450,950,2,2.75,11328871075,319105,43.76,34700,35950,34700,44850,24150,34500,35506.77,14.42,0,38778,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13242,-142.37,5.73,12,0.85,-249.00,6189.00,70800,20240711,-49.93,20900,20240304,69.62,52500,-32.48,20250120,32250,9.92,20250311,70800,-49.93,20240711,27200,30.33,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,110710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1150,2,3.33,9305457800,262274,35.97,34700,35950,34700,44850,24150,34500,35485.58,14.42,0,42089,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13317,-143.17,5.76,12,0.70,-249.00,6189.00,70800,20240711,-49.65,20900,20240304,70.57,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,27200,31.07,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,100711,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1150,2,3.33,6650873550,187449,25.71,34700,35950,34700,44850,24150,34500,35488.93,14.42,0,39491,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13317,-143.17,5.76,12,0.50,-249.00,6189.00,70800,20240711,-49.65,20900,20240304,70.57,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,27200,31.07,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N +20250314,090714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35050,550,2,1.59,1095850200,31339,4.30,34700,35275,34700,44850,24150,34500,34991.26,14.42,0,7662,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13092,-140.76,5.66,12,0.08,-249.00,6189.00,70800,20240711,-50.49,20900,20240304,67.70,52500,-33.24,20250120,32250,8.68,20250311,70800,-50.49,20240711,27200,28.86,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N 20250313,160706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34500,-1400,5,-3.90,25547636450,725477,103.80,36700,36800,34500,46650,25150,35900,35217.71,14.87,0,-228997,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12887,-138.55,5.57,12,1.94,-249.00,6189.00,70800,20240711,-51.27,20400,20240229,69.12,52500,-34.29,20250120,32250,6.98,20250311,70800,-51.27,20240711,26200,31.68,20240313,2.56,N,089030,500,189 억,,5553434,N,N,2624,N,00,N 20250313,150707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34700,-1200,5,-3.34,21130809525,597587,85.50,36700,36800,34550,46650,25150,35900,35360.22,14.87,0,-176054,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12962,-139.36,5.61,12,1.60,-249.00,6189.00,70800,20240711,-50.99,20400,20240229,70.10,52500,-33.90,20250120,32250,7.60,20250311,70800,-50.99,20240711,26200,32.44,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N 20250313,140706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34650,-1250,5,-3.48,19691589250,556065,79.56,36700,36800,34550,46650,25150,35900,35412.39,14.87,0,-166197,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12943,-139.16,5.60,12,1.49,-249.00,6189.00,70800,20240711,-51.06,20400,20240229,69.85,52500,-34.00,20250120,32250,7.44,20250311,70800,-51.06,20240711,26200,32.25,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N diff --git a/089140/price/prices-20250301.csv b/089140/price/prices-20250301.csv index 3d4d91086e1c..1fd7f576465c 100644 --- a/089140/price/prices-20250301.csv +++ b/089140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-15,5,-0.61,28995219,11879,102.49,2445,2470,2430,3185,1715,2450,2440.88,0.60,0,-714,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,305,2.34,0.17,12,0.09,1039.00,14685.00,6340,20241101,-61.59,2305,20250310,5.64,3150,-22.70,20250108,2305,5.64,20250310,6340,-61.59,20241101,2305,5.64,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,25011374,10243,88.38,2445,2470,2430,3185,1715,2450,2441.80,0.60,0,-566,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,306,2.35,0.17,12,0.08,1039.00,14685.00,6340,20241101,-61.51,2305,20250310,5.86,3150,-22.54,20250108,2305,5.86,20250310,6340,-61.51,20241101,2305,5.86,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,22482090,9207,79.44,2445,2470,2430,3185,1715,2450,2441.85,0.60,0,-148,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,306,2.35,0.17,12,0.07,1039.00,14685.00,6340,20241101,-61.51,2305,20250310,5.86,3150,-22.54,20250108,2305,5.86,20250310,6340,-61.51,20241101,2305,5.86,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-15,5,-0.61,16540340,6768,58.40,2445,2470,2435,3185,1715,2450,2443.90,0.60,0,-145,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,305,2.34,0.17,12,0.05,1039.00,14685.00,6340,20241101,-61.59,2305,20250310,5.64,3150,-22.70,20250108,2305,5.64,20250310,6340,-61.59,20241101,2305,5.64,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,120713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,14800540,6054,52.23,2445,2470,2435,3185,1715,2450,2444.75,0.60,0,-56,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,306,2.35,0.17,12,0.05,1039.00,14685.00,6340,20241101,-61.51,2305,20250310,5.86,3150,-22.54,20250108,2305,5.86,20250310,6340,-61.51,20241101,2305,5.86,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,0,3,0.00,9935900,4061,35.04,2445,2470,2435,3185,1715,2450,2446.66,0.60,0,-1703,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,307,2.36,0.17,12,0.03,1039.00,14685.00,6340,20241101,-61.36,2305,20250310,6.29,3150,-22.22,20250108,2305,6.29,20250310,6340,-61.36,20241101,2305,6.29,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,0,3,0.00,4526715,1847,15.94,2445,2470,2435,3185,1715,2450,2450.85,0.60,0,-380,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,307,2.36,0.17,12,0.01,1039.00,14685.00,6340,20241101,-61.36,2305,20250310,6.29,3150,-22.22,20250108,2305,6.29,20250310,6340,-61.36,20241101,2305,6.29,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N +20250314,090714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,781500,320,2.76,2445,2445,2440,3185,1715,2450,2442.19,0.60,0,303,2533,2491,2468,2426,2403,2480,2415,313,735,2500,1470,5,1,12536245,306,2.35,0.17,12,0.00,1039.00,14685.00,6340,20241101,-61.51,2305,20250310,5.86,3150,-22.54,20250108,2305,5.86,20250310,6340,-61.51,20241101,2305,5.86,20250310,0.45,N,089140,2500,313 억,,74599,N,N,0,N,00,N 20250313,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-10,5,-0.41,28481790,11590,42.23,2460,2510,2445,3195,1725,2460,2457.56,0.53,0,494,2520,2490,2445,2415,2370,2505,2430,313,735,2500,1470,5,1,12536245,307,2.36,0.17,12,0.09,1039.00,14685.00,6340,20241101,-61.36,2305,20250310,6.29,3150,-22.22,20250108,2305,6.29,20250310,6340,-61.36,20241101,2305,6.29,20250310,0.43,N,089140,2500,313 억,,67005,N,N,0,N,00,N 20250313,150707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-10,5,-0.41,26989685,10981,40.01,2460,2510,2445,3195,1725,2460,2457.85,0.53,0,705,2520,2490,2445,2415,2370,2505,2430,313,735,2500,1470,5,1,12536245,307,2.36,0.17,12,0.09,1039.00,14685.00,6340,20241101,-61.36,2305,20250310,6.29,3150,-22.22,20250108,2305,6.29,20250310,6340,-61.36,20241101,2305,6.29,20250310,0.43,N,089140,2500,313 억,,67005,N,N,0,N,00,N 20250313,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-10,5,-0.41,25676375,10445,38.06,2460,2510,2445,3195,1725,2460,2458.25,0.53,0,825,2520,2490,2445,2415,2370,2505,2430,313,735,2500,1470,5,1,12536245,307,2.36,0.17,12,0.08,1039.00,14685.00,6340,20241101,-61.36,2305,20250310,6.29,3150,-22.22,20250108,2305,6.29,20250310,6340,-61.36,20241101,2305,6.29,20250310,0.43,N,089140,2500,313 억,,67005,N,N,0,N,00,N diff --git a/089150/price/prices-20250301.csv b/089150/price/prices-20250301.csv index eaaa1ea8da4f..c2c4fabe577f 100644 --- a/089150/price/prices-20250301.csv +++ b/089150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,29781467,13260,47.11,2235,2290,2225,2930,1580,2255,2245.96,0.84,0,486,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.08,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,29276342,13036,46.32,2235,2290,2225,2930,1580,2255,2245.81,0.84,0,709,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.08,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,28629167,12749,45.30,2235,2290,2225,2930,1580,2255,2245.60,0.84,0,491,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.07,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,23345362,10402,36.96,2235,2290,2225,2930,1580,2255,2244.31,0.84,0,380,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.06,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,22361292,9966,35.41,2235,2290,2225,2930,1580,2255,2243.76,0.84,0,249,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.06,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-15,5,-0.67,21364827,9525,33.84,2235,2290,2225,2930,1580,2255,2243.03,0.84,0,567,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,384,33.43,1.13,12,0.06,67.00,1989.00,3095,20241128,-27.63,1815,20240805,23.42,2630,-14.83,20250107,2180,2.75,20250311,3095,-27.63,20241128,1815,23.42,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,10,2,0.44,8101903,3609,12.82,2235,2270,2225,2930,1580,2255,2244.92,0.84,0,267,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,388,33.81,1.14,12,0.02,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2180,3.90,20250311,3095,-26.82,20241128,1815,24.79,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N +20250314,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-20,5,-0.89,2871895,1285,4.57,2235,2235,2225,2930,1580,2255,2234.94,0.84,0,115,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,383,33.36,1.12,12,0.01,67.00,1989.00,3095,20241128,-27.79,1815,20240805,23.14,2630,-15.02,20250107,2180,2.52,20250311,3095,-27.79,20241128,1815,23.14,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N 20250313,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-5,5,-0.22,63393293,28144,189.39,2260,2285,2235,2935,1585,2260,2252.46,0.81,0,-1936,2303,2281,2243,2221,2183,2292,2232,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.16,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,138820,N,N,0,N,00,N 20250313,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,0,3,0.00,62335698,27675,186.24,2260,2285,2235,2935,1585,2260,2252.42,0.81,0,-1873,2303,2281,2243,2221,2183,2292,2232,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.16,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,138820,N,N,0,N,00,N 20250313,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,5,2,0.22,60736268,26961,181.43,2260,2285,2235,2935,1585,2260,2252.75,0.81,0,-1870,2303,2281,2243,2221,2183,2292,2232,86,675,500,1440,5,1,17150000,388,33.81,1.14,12,0.16,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2180,3.90,20250311,3095,-26.82,20241128,1815,24.79,20240805,1.05,N,089150,500,85 억,,138820,N,N,0,N,00,N diff --git a/089230/price/prices-20250301.csv b/089230/price/prices-20250301.csv index b347aa423136..162155964390 100644 --- a/089230/price/prices-20250301.csv +++ b/089230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-15,5,-1.90,17735281,22760,165.13,790,808,771,1028,554,791,779.23,0.57,0,-2599,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-15,5,-1.90,17046163,21874,158.70,790,808,771,1028,554,791,779.29,0.57,0,-2370,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-12,5,-1.52,16572759,21266,154.29,790,808,771,1028,554,791,779.31,0.57,0,-2036,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-66.99,761,20241209,2.37,1276,-38.95,20250110,771,1.04,20250314,2360,-66.99,20240426,761,2.37,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-14,5,-1.77,9479745,12110,87.86,790,808,775,1028,554,791,782.80,0.57,0,-1782,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.06,-1808.00,1574.00,2360,20240426,-67.08,761,20241209,2.10,1276,-39.11,20250110,775,0.26,20250314,2360,-67.08,20240426,761,2.10,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-7,5,-0.88,8330316,10638,77.18,790,808,775,1028,554,791,783.07,0.57,0,-1406,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,172,-0.43,0.50,12,0.05,-1808.00,1574.00,2360,20240426,-66.78,761,20241209,3.02,1276,-38.56,20250110,775,1.16,20250314,2360,-66.78,20240426,761,3.02,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,-5,5,-0.63,8153335,10412,75.54,790,808,775,1028,554,791,783.07,0.57,0,-1213,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,172,-0.43,0.50,12,0.05,-1808.00,1574.00,2360,20240426,-66.69,761,20241209,3.29,1276,-38.40,20250110,775,1.42,20250314,2360,-66.69,20240426,761,3.29,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,-5,5,-0.63,6090903,7783,56.47,790,808,775,1028,554,791,782.59,0.57,0,-1247,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,172,-0.43,0.50,12,0.04,-1808.00,1574.00,2360,20240426,-66.69,761,20241209,3.29,1276,-38.40,20250110,775,1.42,20250314,2360,-66.69,20240426,761,3.29,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N +20250314,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,-1,5,-0.13,2287587,2904,21.07,790,808,778,1028,554,791,787.74,0.57,0,-638,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,173,-0.44,0.50,12,0.01,-1808.00,1574.00,2360,20240426,-66.53,761,20241209,3.81,1276,-38.09,20250110,775,1.94,20250312,2360,-66.53,20240426,761,3.81,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N 20250313,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,6,2,0.76,10953115,13770,25.00,788,813,785,1020,550,785,795.43,0.59,0,-6498,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,173,-0.44,0.50,12,0.06,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,1276,-38.01,20250110,775,2.06,20250312,2360,-66.48,20240426,761,3.94,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N 20250313,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,6,2,0.76,9960180,12509,22.71,788,813,785,1020,550,785,796.24,0.59,0,-6338,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,173,-0.44,0.50,12,0.06,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,1276,-38.01,20250110,775,2.06,20250312,2360,-66.48,20240426,761,3.94,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N 20250313,140707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,9,2,1.15,9068390,11380,20.66,788,813,785,1020,550,785,796.87,0.59,0,-5758,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,174,-0.44,0.50,12,0.05,-1808.00,1574.00,2995,20240229,-73.49,761,20241209,4.34,1276,-37.77,20250110,775,2.45,20250312,2360,-66.36,20240426,761,4.34,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N diff --git a/089470/price/prices-20250301.csv b/089470/price/prices-20250301.csv index 74ff6e350fd8..e2ec6d0ae2c1 100644 --- a/089470/price/prices-20250301.csv +++ b/089470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,15,2,0.42,21473640,5985,68.43,3590,3610,3570,4665,2515,3590,3587.87,1.94,0,-7,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1150,5.40,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.45,3200,20241209,12.66,3610,0.00,20250227,3340,7.93,20250203,5390,-33.12,20240906,3200,12.66,20241209,0.64,N,089470,500,172 억,,618797,N,N,10,N,00,N +20250314,150716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,10,2,0.28,18786300,5239,59.90,3590,3610,3570,4665,2515,3590,3585.86,1.94,0,-21,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1148,5.39,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,3610,0.00,20250227,3340,7.78,20250203,5390,-33.21,20240906,3200,12.50,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,140711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,5,2,0.14,14062715,3926,44.89,3590,3610,3570,4665,2515,3590,3581.94,1.94,0,-21,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1147,5.38,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,3610,0.00,20250227,3340,7.63,20250203,5390,-33.30,20240906,3200,12.34,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,130711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,-20,5,-0.56,9740095,2720,31.10,3590,3610,3570,4665,2515,3590,3580.92,1.94,0,-21,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1139,5.34,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,0.00,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,120714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,-10,5,-0.28,7231595,2018,23.07,3590,3610,3570,4665,2515,3590,3583.55,1.94,0,-16,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1142,5.36,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.91,3200,20241209,11.88,3610,0.00,20250227,3340,7.19,20250203,5390,-33.58,20240906,3200,11.88,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,110711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,5,2,0.14,3504855,975,11.15,3590,3610,3590,4665,2515,3590,3594.72,1.94,0,-15,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1147,5.38,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,3610,0.00,20250227,3340,7.63,20250203,5390,-33.30,20240906,3200,12.34,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,100712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,5,2,0.14,2377230,661,7.56,3590,3610,3590,4665,2515,3590,3596.41,1.94,0,-11,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1147,5.38,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,3610,0.00,20250227,3340,7.63,20250203,5390,-33.30,20240906,3200,12.34,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N +20250314,090715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,0,3,0.00,240530,67,0.77,3590,3590,3590,4665,2515,3590,3590.00,1.94,0,-9,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1145,5.37,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,3610,-0.55,20250227,3340,7.49,20250203,5390,-33.40,20240906,3200,12.19,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N 20250313,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,20,2,0.56,31284840,8717,41.12,3570,3600,3570,4640,2500,3570,3588.95,1.89,0,-39,3612,3590,3555,3533,3498,3602,3545,172,1070,500,2640,5,1,31900000,1145,5.37,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,3610,-0.55,20250227,3340,7.49,20250203,5390,-33.40,20240906,3200,12.19,20241209,0.64,N,089470,500,172 억,,604236,N,N,79,N,00,N 20250313,150708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,15,2,0.42,30566840,8517,40.18,3570,3600,3570,4640,2500,3570,3588.92,1.89,0,-132,3612,3590,3555,3533,3498,3602,3545,172,1070,500,2640,5,1,31900000,1144,5.37,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.82,3200,20241209,12.03,3610,-0.69,20250227,3340,7.34,20250203,5390,-33.49,20240906,3200,12.03,20241209,0.64,N,089470,500,172 억,,604236,N,N,9,N,00,N 20250313,140707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,15,2,0.42,30036160,8369,39.48,3570,3600,3570,4640,2500,3570,3588.98,1.89,0,-132,3612,3590,3555,3533,3498,3602,3545,172,1070,500,2640,5,1,31900000,1144,5.37,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.82,3200,20241209,12.03,3610,-0.69,20250227,3340,7.34,20250203,5390,-33.49,20240906,3200,12.03,20241209,0.64,N,089470,500,172 억,,604236,N,N,9,N,00,N diff --git a/089590/price/prices-20250301.csv b/089590/price/prices-20250301.csv index 26c559265b66..cb047d2d94b1 100644 --- a/089590/price/prices-20250301.csv +++ b/089590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,-40,5,-0.56,633878750,89332,80.45,7120,7120,7080,9250,4990,7120,7095.76,5.67,-16099,-15545,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5709,4.08,1.82,12,0.11,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,6960,1.72,20250307,11550,-38.70,20240401,6920,2.31,20241230,0.28,N,089590,1000,806 억,,2287131,N,N,667,N,00,N +20250314,150717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-10,5,-0.14,548940030,77360,69.67,7120,7120,7080,9250,4990,7120,7095.91,5.68,-14830,-15470,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5734,4.09,1.83,12,0.10,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.28,N,089590,1000,806 억,,2288400,N,N,0,N,00,N +20250314,140712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,447646320,63094,56.82,7120,7120,7080,9250,4990,7120,7094.91,5.68,-14526,-14026,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.08,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2288704,N,N,0,N,00,N +20250314,130711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-20,5,-0.28,382629985,53923,48.56,7120,7120,7080,9250,4990,7120,7095.85,5.68,-13617,-13117,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5726,4.09,1.83,12,0.07,1737.00,3889.00,11550,20240401,-38.53,6920,20241230,2.60,7850,-9.55,20250107,6960,2.01,20250307,11550,-38.53,20240401,6920,2.60,20241230,0.28,N,089590,1000,806 억,,2289613,N,N,0,N,00,N +20250314,120714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,350411020,49378,44.47,7120,7120,7080,9250,4990,7120,7096.49,5.68,-12500,-12000,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.06,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2290730,N,N,0,N,00,N +20250314,110712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,298421020,42046,37.87,7120,7120,7080,9250,4990,7120,7097.48,5.69,-11119,-10619,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.05,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2292111,N,N,0,N,00,N +20250314,100712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,-30,5,-0.42,203070255,28594,25.75,7120,7120,7080,9250,4990,7120,7101.84,5.69,-7571,-7606,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5717,4.08,1.82,12,0.04,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.28,N,089590,1000,806 억,,2295659,N,N,0,N,00,N +20250314,090715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-10,5,-0.14,27782110,3904,3.52,7120,7120,7100,9250,4990,7120,7116.30,5.71,566,566,7193,7156,7113,7076,7033,7175,7095,806,2130,1000,5260,10,1,80640985,5734,4.09,1.83,12,0.00,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.28,N,089590,1000,806 억,,2303796,N,N,0,N,00,N 20250313,160707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,60,2,0.85,785509635,110475,101.89,7100,7150,7070,9170,4950,7060,7110.29,5.71,-5486,-4377,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5742,4.10,1.83,12,0.14,1737.00,3889.00,11550,20240401,-38.35,6920,20241230,2.89,7850,-9.30,20250107,6960,2.30,20250307,11550,-38.35,20240401,6920,2.89,20241230,0.27,N,089590,1000,806 억,,2303230,N,N,19,N,00,N 20250313,150709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,739957935,104062,95.98,7100,7150,7070,9170,4950,7060,7110.74,5.71,-5210,-4595,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.13,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2303506,N,N,19,N,00,N 20250313,140707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,50,2,0.71,696631265,97962,90.35,7100,7150,7070,9170,4950,7060,7111.24,5.71,-5809,-5651,7093,7076,7043,7026,6993,7085,7035,806,2110,1000,5220,10,1,80640985,5734,4.09,1.83,12,0.12,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,6960,2.16,20250307,11550,-38.44,20240401,6920,2.75,20241230,0.27,N,089590,1000,806 억,,2302907,N,N,19,N,00,N diff --git a/089600/price/prices-20250301.csv b/089600/price/prices-20250301.csv index cb58b5776c36..668c0e066cd5 100644 --- a/089600/price/prices-20250301.csv +++ b/089600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,-40,5,-0.27,305930610,21037,71.35,14500,14690,14450,18950,10210,14580,14542.50,4.78,0,-6507,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1682,-26.06,0.84,12,0.18,-558.00,17245.00,24600,20240304,-40.89,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,23900,-39.16,20240411,13420,8.35,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,150717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14580,0,3,0.00,290774540,19994,67.82,14500,14690,14450,18950,10210,14580,14543.09,4.78,0,-6449,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1687,-26.13,0.85,12,0.17,-558.00,17245.00,24600,20240304,-40.73,13420,20250213,8.64,16240,-10.22,20250220,13420,8.64,20250213,23900,-39.00,20240411,13420,8.64,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14500,-80,5,-0.55,191486105,13155,44.62,14500,14690,14450,18950,10210,14580,14556.15,4.78,0,-3462,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1677,-25.99,0.84,12,0.11,-558.00,17245.00,24600,20240304,-41.06,13420,20250213,8.05,16240,-10.71,20250220,13420,8.05,20250213,23900,-39.33,20240411,13420,8.05,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,130711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,60,2,0.41,90000625,6158,20.89,14500,14690,14500,18950,10210,14580,14615.24,4.78,0,-412,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1694,-26.24,0.85,12,0.05,-558.00,17245.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,120714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14600,20,2,0.14,68723280,4703,15.95,14500,14690,14500,18950,10210,14580,14612.65,4.78,0,168,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1689,-26.16,0.85,12,0.04,-558.00,17245.00,24600,20240304,-40.65,13420,20250213,8.79,16240,-10.10,20250220,13420,8.79,20250213,23900,-38.91,20240411,13420,8.79,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,110712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14610,30,2,0.21,61317560,4196,14.23,14500,14690,14500,18950,10210,14580,14613.34,4.78,0,494,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1690,-26.18,0.85,12,0.04,-558.00,17245.00,24600,20240304,-40.61,13420,20250213,8.87,16240,-10.04,20250220,13420,8.87,20250213,23900,-38.87,20240411,13420,8.87,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,100713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14610,30,2,0.21,45554590,3116,10.57,14500,14690,14500,18950,10210,14580,14619.57,4.78,0,205,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1690,-26.18,0.85,12,0.03,-558.00,17245.00,24600,20240304,-40.61,13420,20250213,8.87,16240,-10.04,20250220,13420,8.87,20250213,23900,-38.87,20240411,13420,8.87,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N +20250314,090715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14600,20,2,0.14,11522550,791,2.68,14500,14660,14500,18950,10210,14580,14567.07,4.78,0,399,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1689,-26.16,0.85,12,0.01,-558.00,17245.00,24600,20240304,-40.65,13420,20250213,8.79,16240,-10.10,20250220,13420,8.79,20250213,23900,-38.91,20240411,13420,8.79,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N 20250313,160708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14580,150,2,1.04,431272105,29483,103.02,14440,14750,14370,18750,10110,14430,14627.82,4.67,0,3764,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1687,10.09,0.76,12,0.25,1445.00,19122.00,24600,20240304,-40.73,13420,20250213,8.64,16240,-10.22,20250220,13420,8.64,20250213,23900,-39.00,20240411,13420,8.64,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N 20250313,150709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,210,2,1.46,418799065,28629,100.03,14440,14750,14370,18750,10110,14430,14628.49,4.67,0,3936,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1694,10.13,0.77,12,0.25,1445.00,19122.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N 20250313,140708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14590,160,2,1.11,334981895,22890,79.98,14440,14750,14370,18750,10110,14430,14634.42,4.67,0,4008,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1688,10.10,0.76,12,0.20,1445.00,19122.00,24600,20240304,-40.69,13420,20250213,8.72,16240,-10.16,20250220,13420,8.72,20250213,23900,-38.95,20240411,13420,8.72,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N diff --git a/089790/price/prices-20250301.csv b/089790/price/prices-20250301.csv index 3f2ae70ffb18..8c2151154762 100644 --- a/089790/price/prices-20250301.csv +++ b/089790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,55,2,1.30,214123124,49751,209.13,4200,4370,4200,5490,2965,4230,4303.90,1.94,0,15877,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,442,8.05,0.65,12,0.48,532.00,6627.00,11360,20240412,-62.28,3025,20241209,41.65,6650,-35.56,20250110,3555,20.53,20250102,11360,-62.28,20240412,3025,41.65,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,75,2,1.77,187087384,43455,182.67,4200,4370,4200,5490,2965,4230,4305.31,1.94,0,13600,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,444,8.09,0.65,12,0.42,532.00,6627.00,11360,20240412,-62.10,3025,20241209,42.31,6650,-35.26,20250110,3555,21.10,20250102,11360,-62.10,20240412,3025,42.31,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,90,2,2.13,155503083,36118,151.83,4200,4370,4200,5490,2965,4230,4305.42,1.94,0,9502,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,446,8.12,0.65,12,0.35,532.00,6627.00,11360,20240412,-61.97,3025,20241209,42.81,6650,-35.04,20250110,3555,21.52,20250102,11360,-61.97,20240412,3025,42.81,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,130711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,90,2,2.13,145715340,33851,142.30,4200,4370,4200,5490,2965,4230,4304.61,1.94,0,8695,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,446,8.12,0.65,12,0.33,532.00,6627.00,11360,20240412,-61.97,3025,20241209,42.81,6650,-35.04,20250110,3555,21.52,20250102,11360,-61.97,20240412,3025,42.81,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,120,2,2.84,119839635,27855,117.09,4200,4370,4200,5490,2965,4230,4302.27,1.94,0,4643,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,449,8.18,0.66,12,0.27,532.00,6627.00,11360,20240412,-61.71,3025,20241209,43.80,6650,-34.59,20250110,3555,22.36,20250102,11360,-61.71,20240412,3025,43.80,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,85,2,2.01,96407025,22420,94.25,4200,4370,4200,5490,2965,4230,4300.05,1.94,0,816,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,445,8.11,0.65,12,0.22,532.00,6627.00,11360,20240412,-62.02,3025,20241209,42.64,6650,-35.11,20250110,3555,21.38,20250102,11360,-62.02,20240412,3025,42.64,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,70,2,1.65,70272305,16331,68.65,4200,4370,4200,5490,2965,4230,4303.01,1.94,0,2504,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,444,8.08,0.65,12,0.16,532.00,6627.00,11360,20240412,-62.15,3025,20241209,42.15,6650,-35.34,20250110,3555,20.96,20250102,11360,-62.15,20240412,3025,42.15,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N +20250314,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,30,2,0.71,2851005,669,2.81,4200,4310,4200,5490,2965,4230,4261.64,1.94,0,-346,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,439,8.01,0.64,12,0.01,532.00,6627.00,11360,20240412,-62.50,3025,20241209,40.83,6650,-35.94,20250110,3555,19.83,20250102,11360,-62.50,20240412,3025,40.83,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N 20250313,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,0,3,0.00,100425170,23698,44.91,4210,4295,4200,5490,2965,4230,4237.74,1.96,0,-4653,4346,4287,4211,4152,4076,4317,4182,52,1260,500,2960,5,1,10315513,436,7.95,0.64,12,0.23,532.00,6627.00,11360,20240412,-62.76,3025,20241209,39.83,6650,-36.39,20250110,3555,18.99,20250102,11360,-62.76,20240412,3025,39.83,20241209,5.98,N,089790,500,51 억,,202085,N,N,0,N,00,N 20250313,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,10,2,0.24,95485455,22529,42.70,4210,4295,4200,5490,2965,4230,4238.34,1.96,0,-4027,4346,4287,4211,4152,4076,4317,4182,52,1260,500,2960,5,1,10315513,437,7.97,0.64,12,0.22,532.00,6627.00,11360,20240412,-62.68,3025,20241209,40.17,6650,-36.24,20250110,3555,19.27,20250102,11360,-62.68,20240412,3025,40.17,20241209,5.98,N,089790,500,51 억,,202085,N,N,0,N,00,N 20250313,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,20,2,0.47,86044980,20294,38.46,4210,4295,4200,5490,2965,4230,4239.92,1.96,0,-2474,4346,4287,4211,4152,4076,4317,4182,52,1260,500,2960,5,1,10315513,438,7.99,0.64,12,0.20,532.00,6627.00,11360,20240412,-62.59,3025,20241209,40.50,6650,-36.09,20250110,3555,19.55,20250102,11360,-62.59,20240412,3025,40.50,20241209,5.98,N,089790,500,51 억,,202085,N,N,0,N,00,N diff --git a/089850/price/prices-20250301.csv b/089850/price/prices-20250301.csv index 1ab2ad54a446..3ff2be9db8a0 100644 --- a/089850/price/prices-20250301.csv +++ b/089850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,90,2,1.44,105567890,16829,91.88,6280,6360,6230,8130,4390,6260,6272.82,4.50,0,7881,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,935,4.98,0.73,12,0.11,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,40,2,0.64,99158710,15816,86.35,6280,6340,6230,8130,4390,6260,6269.52,4.50,0,7934,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,928,4.94,0.73,12,0.11,1276.00,8679.00,11930,20240426,-47.19,6050,20241209,4.13,7210,-12.62,20250103,6050,4.13,20250203,20000,-68.50,20240329,6050,4.13,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,30,2,0.48,94239850,15032,82.07,6280,6340,6230,8130,4390,6260,6269.28,4.50,0,7736,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,927,4.93,0.72,12,0.10,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,20,2,0.32,65625720,10486,57.25,6280,6290,6230,8130,4390,6260,6258.41,4.50,0,5345,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,925,4.92,0.72,12,0.07,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,10,2,0.16,49958130,7987,43.60,6280,6280,6230,8130,4390,6260,6254.93,4.50,0,3344,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,924,4.91,0.72,12,0.05,1276.00,8679.00,11930,20240426,-47.44,6050,20241209,3.64,7210,-13.04,20250103,6050,3.64,20250203,20000,-68.65,20240329,6050,3.64,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-20,5,-0.32,28594970,4577,24.99,6280,6280,6230,8130,4390,6260,6247.54,4.50,0,39,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,919,4.89,0.72,12,0.03,1276.00,8679.00,11930,20240426,-47.69,6050,20241209,3.14,7210,-13.45,20250103,6050,3.14,20250203,20000,-68.80,20240329,6050,3.14,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,0,3,0.00,3278060,524,2.86,6280,6280,6240,8130,4390,6260,6255.84,4.50,0,288,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,922,4.91,0.72,12,0.00,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N +20250314,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,10,2,0.16,658390,105,0.57,6280,6280,6270,8130,4390,6260,6270.38,4.50,0,-1,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,924,4.91,0.72,12,0.00,1276.00,8679.00,11930,20240426,-47.44,6050,20241209,3.64,7210,-13.04,20250103,6050,3.64,20250203,20000,-68.65,20240329,6050,3.64,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N 20250313,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-40,5,-0.63,114108645,18317,128.82,6310,6310,6180,8190,4410,6300,6229.65,4.49,0,-8934,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,922,4.91,0.72,12,0.12,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N 20250313,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-110,5,-1.75,102711280,16485,115.94,6310,6310,6190,8190,4410,6300,6230.59,4.49,0,-7680,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,912,4.85,0.71,12,0.11,1276.00,8679.00,11930,20240426,-48.11,6050,20241209,2.31,7210,-14.15,20250103,6050,2.31,20250203,20000,-69.05,20240329,6050,2.31,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N 20250313,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-100,5,-1.59,95384235,15303,107.62,6310,6310,6190,8190,4410,6300,6233.04,4.49,0,-6924,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,913,4.86,0.71,12,0.10,1276.00,8679.00,11930,20240426,-48.03,6050,20241209,2.48,7210,-14.01,20250103,6050,2.48,20250203,20000,-69.00,20240329,6050,2.48,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N diff --git a/089860/price/prices-20250301.csv b/089860/price/prices-20250301.csv index fc6ae81ca557..ba1981c27225 100644 --- a/089860/price/prices-20250301.csv +++ b/089860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29800,250,2,0.85,797218200,26932,32.58,29500,29800,29150,38400,20700,29550,29601.06,6.07,0,-4275,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10820,9.10,0.80,12,0.07,3275.00,37351.00,35950,20241209,-17.11,26400,20240417,12.88,30250,-1.49,20250106,26700,11.61,20250116,35950,-17.11,20241209,26400,12.88,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,80,N,00,N +20250314,150718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,100,2,0.34,716840150,24229,29.31,29500,29800,29150,38400,20700,29550,29586.04,6.07,0,-4313,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10766,9.05,0.79,12,0.07,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,140713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,100,2,0.34,569995900,19273,23.32,29500,29800,29150,38400,20700,29550,29574.84,6.07,0,-3161,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10766,9.05,0.79,12,0.05,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,130712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,150,2,0.51,469241450,15882,19.21,29500,29800,29150,38400,20700,29550,29545.49,6.07,0,-2055,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10784,9.07,0.80,12,0.04,3275.00,37351.00,35950,20241209,-17.39,26400,20240417,12.50,30250,-1.82,20250106,26700,11.24,20250116,35950,-17.39,20241209,26400,12.50,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,120715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,100,2,0.34,341799550,11591,14.02,29500,29700,29150,38400,20700,29550,29488.36,6.07,0,-1291,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10766,9.05,0.79,12,0.03,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,110713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-50,5,-0.17,231853200,7871,9.52,29500,29650,29150,38400,20700,29550,29456.64,6.07,0,153,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10711,9.01,0.79,12,0.02,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,100714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-50,5,-0.17,162482650,5524,6.68,29500,29650,29150,38400,20700,29550,29413.95,6.07,0,1340,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10711,9.01,0.79,12,0.02,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N +20250314,090716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-50,5,-0.17,6335250,215,0.26,29500,29500,29350,38400,20700,29550,29466.28,6.07,0,107,30550,30050,29300,28800,28050,30300,29050,1832,8850,5000,22450,50,1,36309388,10711,9.01,0.79,12,0.00,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.20,N,089860,5000,1831 억,,2205380,N,N,63,N,00,N 20250313,160709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,650,2,2.25,2426239275,82609,116.85,28900,29800,28550,37550,20250,28900,29370.13,6.07,0,33750,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10729,9.02,0.79,12,0.23,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,63,N,00,N 20250313,150710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,800,2,2.77,2276703625,77533,109.67,28900,29800,28550,37550,20250,28900,29364.32,6.07,0,32957,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10784,9.07,0.80,12,0.21,3275.00,37351.00,35950,20241209,-17.39,26400,20240417,12.50,30250,-1.82,20250106,26700,11.24,20250116,35950,-17.39,20241209,26400,12.50,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N 20250313,140708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,750,2,2.60,1841952075,62898,88.97,28900,29700,28550,37550,20250,28900,29284.75,6.07,0,33375,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10766,9.05,0.79,12,0.17,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N diff --git a/089890/price/prices-20250301.csv b/089890/price/prices-20250301.csv index 2f00ac39197d..94225f543459 100644 --- a/089890/price/prices-20250301.csv +++ b/089890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,240,2,3.11,304757595,38547,82.15,7690,8010,7690,10020,5400,7710,7906.18,0.00,0,11326,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1319,18.93,1.98,12,0.23,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,150718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,240,2,3.11,279865575,35412,75.47,7690,8010,7690,10020,5400,7710,7903.18,0.00,0,11505,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1319,18.93,1.98,12,0.21,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7960,250,2,3.24,246324805,31194,66.48,7690,8010,7690,10020,5400,7710,7896.60,0.00,0,10663,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1320,18.95,1.99,12,0.19,420.00,4006.00,19920,20240627,-60.04,5770,20241209,37.95,9600,-17.08,20250219,6420,23.99,20250203,19920,-60.04,20240627,5770,37.95,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,130712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,270,2,3.50,200739335,25481,54.30,7690,7980,7690,10020,5400,7710,7878.07,0.00,0,8623,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1323,19.00,1.99,12,0.15,420.00,4006.00,19920,20240627,-59.94,5770,20241209,38.30,9600,-16.88,20250219,6420,24.30,20250203,19920,-59.94,20240627,5770,38.30,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,120715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,240,2,3.11,174635115,22194,47.30,7690,7960,7690,10020,5400,7710,7868.64,0.00,0,9003,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1319,18.93,1.98,12,0.13,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,110713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7840,130,2,1.69,104020915,13261,28.26,7690,7960,7690,10020,5400,7710,7844.22,0.00,0,3914,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1300,18.67,1.96,12,0.08,420.00,4006.00,19920,20240627,-60.64,5770,20241209,35.88,9600,-18.33,20250219,6420,22.12,20250203,19920,-60.64,20240627,5770,35.88,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,100714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,170,2,2.20,70916185,9012,19.21,7690,7960,7690,10020,5400,7710,7869.26,0.00,0,3775,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1307,18.76,1.97,12,0.05,420.00,4006.00,19920,20240627,-60.44,5770,20241209,36.57,9600,-17.92,20250219,6420,22.74,20250203,19920,-60.44,20240627,5770,36.57,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N +20250314,090716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7810,100,2,1.30,11703950,1517,3.23,7690,7830,7690,10020,5400,7710,7715.23,0.00,0,735,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1295,18.60,1.95,12,0.01,420.00,4006.00,19920,20240627,-60.79,5770,20241209,35.36,9600,-18.65,20250219,6420,21.65,20250203,19920,-60.79,20240627,5770,35.36,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N 20250313,160709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7710,-290,5,-3.62,368641215,46628,88.06,8090,8200,7710,10400,5600,8000,7906.62,0.00,0,-13164,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1279,18.36,1.92,12,0.28,420.00,4006.00,19920,20240627,-61.30,5770,20241209,33.62,9600,-19.69,20250219,6420,20.09,20250203,19920,-61.30,20240627,5770,33.62,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N 20250313,150710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7740,-260,5,-3.25,336375030,42449,80.17,8090,8200,7730,10400,5600,8000,7924.22,0.00,0,-13195,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1284,18.43,1.93,12,0.26,420.00,4006.00,19920,20240627,-61.14,5770,20241209,34.14,9600,-19.38,20250219,6420,20.56,20250203,19920,-61.14,20240627,5770,34.14,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N 20250313,140709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7760,-240,5,-3.00,313069385,39439,74.48,8090,8200,7750,10400,5600,8000,7938.07,0.00,0,-13004,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1287,18.48,1.94,12,0.24,420.00,4006.00,19920,20240627,-61.04,5770,20241209,34.49,9600,-19.17,20250219,6420,20.87,20250203,19920,-61.04,20240627,5770,34.49,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N diff --git a/089970/price/prices-20250301.csv b/089970/price/prices-20250301.csv index b09ea393ccb8..d84e42f86ab3 100644 --- a/089970/price/prices-20250301.csv +++ b/089970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,310,2,3.31,1144193065,120440,71.40,9120,9800,9120,12180,6560,9370,9500.10,1.93,0,14549,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2331,-35.46,1.70,12,0.50,-273.00,5679.00,20950,20240613,-53.79,5500,20241209,76.00,10460,-7.46,20250306,6640,45.78,20250102,20950,-53.79,20240613,5500,76.00,20241209,1.49,N,089970,100,24 억,,465251,N,N,233,N,00,N +20250314,150718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,310,2,3.31,1067852145,112536,66.71,9120,9800,9120,12180,6560,9370,9488.98,1.93,0,14362,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2331,-35.46,1.70,12,0.47,-273.00,5679.00,20950,20240613,-53.79,5500,20241209,76.00,10460,-7.46,20250306,6640,45.78,20250102,20950,-53.79,20240613,5500,76.00,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9540,170,2,1.81,631538645,67360,39.93,9120,9550,9120,12180,6560,9370,9375.57,1.93,0,16754,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2297,-34.95,1.68,12,0.28,-273.00,5679.00,20950,20240613,-54.46,5500,20241209,73.45,10460,-8.80,20250306,6640,43.67,20250102,20950,-54.46,20240613,5500,73.45,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,130713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9280,-90,5,-0.96,483772365,51609,30.59,9120,9490,9120,12180,6560,9370,9373.80,1.93,0,10547,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2234,-33.99,1.63,12,0.21,-273.00,5679.00,20950,20240613,-55.70,5500,20241209,68.73,10460,-11.28,20250306,6640,39.76,20250102,20950,-55.70,20240613,5500,68.73,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,120716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-20,5,-0.21,385545575,41091,24.36,9120,9490,9120,12180,6560,9370,9382.73,1.93,0,9612,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2251,-34.25,1.65,12,0.17,-273.00,5679.00,20950,20240613,-55.37,5500,20241209,70.00,10460,-10.61,20250306,6640,40.81,20250102,20950,-55.37,20240613,5500,70.00,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,110713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,40,2,0.43,234738185,25036,14.84,9120,9490,9120,12180,6560,9370,9376.03,1.93,0,4093,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2266,-34.47,1.66,12,0.10,-273.00,5679.00,20950,20240613,-55.08,5500,20241209,71.09,10460,-10.04,20250306,6640,41.72,20250102,20950,-55.08,20240613,5500,71.09,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,100714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,30,2,0.32,159857315,17073,10.12,9120,9490,9120,12180,6560,9370,9363.16,1.93,0,4513,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2263,-34.43,1.66,12,0.07,-273.00,5679.00,20950,20240613,-55.13,5500,20241209,70.91,10460,-10.13,20250306,6640,41.57,20250102,20950,-55.13,20240613,5500,70.91,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N +20250314,090717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9260,-110,5,-1.17,3556610,386,0.23,9120,9300,9120,12180,6560,9370,9214.02,1.93,0,-94,10056,9712,9396,9052,8736,9555,8895,24,2810,100,6550,10,1,24075595,2229,-33.92,1.63,12,0.00,-273.00,5679.00,20950,20240613,-55.80,5500,20241209,68.36,10460,-11.47,20250306,6640,39.46,20250102,20950,-55.80,20240613,5500,68.36,20241209,1.49,N,089970,100,24 억,,465251,N,N,0,N,00,N 20250313,160709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9370,-140,5,-1.47,1579192970,168694,131.89,9500,9740,9080,12360,6660,9510,9361.29,1.65,0,5763,9956,9732,9336,9112,8716,9845,9225,24,2850,100,6650,10,1,24075595,2256,-34.32,1.65,12,0.70,-273.00,5679.00,20950,20240613,-55.27,5500,20241209,70.36,10460,-10.42,20250306,6640,41.11,20250102,20950,-55.27,20240613,5500,70.36,20241209,1.49,N,089970,100,24 억,,396109,N,N,6,N,00,N 20250313,150710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9170,-340,5,-3.58,1488020010,158801,124.15,9500,9740,9080,12360,6660,9510,9370.34,1.65,0,8164,9956,9732,9336,9112,8716,9845,9225,24,2850,100,6650,10,1,24075595,2208,-33.59,1.61,12,0.66,-273.00,5679.00,20950,20240613,-56.23,5500,20241209,66.73,10460,-12.33,20250306,6640,38.10,20250102,20950,-56.23,20240613,5500,66.73,20241209,1.49,N,089970,100,24 억,,396109,N,N,6,N,00,N 20250313,140709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9160,-350,5,-3.68,1249760870,132813,103.83,9500,9740,9080,12360,6660,9510,9409.93,1.65,0,8873,9956,9732,9336,9112,8716,9845,9225,24,2850,100,6650,10,1,24075595,2205,-33.55,1.61,12,0.55,-273.00,5679.00,20950,20240613,-56.28,5500,20241209,66.55,10460,-12.43,20250306,6640,37.95,20250102,20950,-56.28,20240613,5500,66.55,20241209,1.49,N,089970,100,24 억,,396109,N,N,6,N,00,N diff --git a/089980/price/prices-20250301.csv b/089980/price/prices-20250301.csv index f486c9127975..210622594d9a 100644 --- a/089980/price/prices-20250301.csv +++ b/089980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15730,-200,5,-1.26,1076966955,68579,83.41,15930,15930,15580,20700,11160,15930,15703.67,3.22,0,-7393,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2515,20.97,1.27,12,0.43,750.00,12348.00,29350,20240531,-46.41,14530,20250210,8.26,19640,-19.91,20250106,14530,8.26,20250210,29350,-46.41,20240531,14530,8.26,20250210,2.21,N,089980,500,79 억,,514970,N,N,31,N,00,N +20250314,150719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15650,-280,5,-1.76,978477975,62280,75.75,15930,15930,15580,20700,11160,15930,15710.57,3.22,0,-8320,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2502,20.87,1.27,12,0.39,750.00,12348.00,29350,20240531,-46.68,14530,20250210,7.71,19640,-20.32,20250106,14530,7.71,20250210,29350,-46.68,20240531,14530,7.71,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,140714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15750,-180,5,-1.13,846664500,53894,65.55,15930,15930,15580,20700,11160,15930,15709.36,3.22,0,-9139,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2518,21.00,1.28,12,0.34,750.00,12348.00,29350,20240531,-46.34,14530,20250210,8.40,19640,-19.81,20250106,14530,8.40,20250210,29350,-46.34,20240531,14530,8.40,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,130713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,-230,5,-1.44,696167945,44304,53.88,15930,15930,15580,20700,11160,15930,15712.90,3.22,0,-9167,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2510,20.93,1.27,12,0.28,750.00,12348.00,29350,20240531,-46.51,14530,20250210,8.05,19640,-20.06,20250106,14530,8.05,20250210,29350,-46.51,20240531,14530,8.05,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,120716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15670,-260,5,-1.63,539289575,34302,41.72,15930,15930,15580,20700,11160,15930,15721.15,3.22,0,-7711,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2505,20.89,1.27,12,0.21,750.00,12348.00,29350,20240531,-46.61,14530,20250210,7.85,19640,-20.21,20250106,14530,7.85,20250210,29350,-46.61,20240531,14530,7.85,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,110714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15630,-300,5,-1.88,450173610,28611,34.80,15930,15930,15580,20700,11160,15930,15733.54,3.22,0,-9666,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2499,20.84,1.27,12,0.18,750.00,12348.00,29350,20240531,-46.75,14530,20250210,7.57,19640,-20.42,20250106,14530,7.57,20250210,29350,-46.75,20240531,14530,7.57,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,100714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15680,-250,5,-1.57,302820520,19177,23.32,15930,15930,15640,20700,11160,15930,15790.02,3.22,0,-2160,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2507,20.91,1.27,12,0.12,750.00,12348.00,29350,20240531,-46.58,14530,20250210,7.91,19640,-20.16,20250106,14530,7.91,20250210,29350,-46.58,20240531,14530,7.91,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N +20250314,090717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15800,-130,5,-0.82,40957430,2589,3.15,15930,15930,15730,20700,11160,15930,15814.94,3.22,0,1067,16483,16206,16003,15726,15523,16345,15865,80,4770,500,11460,10,1,15989037,2526,21.07,1.28,12,0.02,750.00,12348.00,29350,20240531,-46.17,14530,20250210,8.74,19640,-19.55,20250106,14530,8.74,20250210,29350,-46.17,20240531,14530,8.74,20250210,2.21,N,089980,500,79 억,,514970,N,N,11,N,00,N 20250313,160709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15930,-40,5,-0.25,1301571665,81602,128.94,15900,16280,15800,20750,11180,15970,15950.32,3.20,0,1383,16316,16142,15806,15632,15296,16230,15720,80,4780,500,11490,10,1,15989037,2547,21.24,1.29,12,0.51,750.00,12348.00,29350,20240531,-45.72,14530,20250210,9.64,19640,-18.89,20250106,14530,9.64,20250210,29350,-45.72,20240531,14530,9.64,20250210,2.22,N,089980,500,79 억,,512221,N,N,11,N,00,N 20250313,150711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15840,-130,5,-0.81,718338055,45163,71.36,15900,16100,15800,20750,11180,15970,15905.45,3.20,0,-1849,16316,16142,15806,15632,15296,16230,15720,80,4780,500,11490,10,1,15989037,2533,21.12,1.28,12,0.28,750.00,12348.00,29350,20240531,-46.03,14530,20250210,9.02,19640,-19.35,20250106,14530,9.02,20250210,29350,-46.03,20240531,14530,9.02,20250210,2.22,N,089980,500,79 억,,512221,N,N,37,N,00,N 20250313,140709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15850,-120,5,-0.75,685890375,43114,68.13,15900,16100,15800,20750,11180,15970,15908.76,3.20,0,-1571,16316,16142,15806,15632,15296,16230,15720,80,4780,500,11490,10,1,15989037,2534,21.13,1.28,12,0.27,750.00,12348.00,29350,20240531,-46.00,14530,20250210,9.08,19640,-19.30,20250106,14530,9.08,20250210,29350,-46.00,20240531,14530,9.08,20250210,2.22,N,089980,500,79 억,,512221,N,N,37,N,00,N diff --git a/090080/price/prices-20250301.csv b/090080/price/prices-20250301.csv index bef3e095fb27..005b2171455f 100644 --- a/090080/price/prices-20250301.csv +++ b/090080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,-2,5,-0.17,526271264,441846,88.58,1192,1210,1174,1549,835,1192,1191.08,1.71,0,34774,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,653,18.03,1.51,12,0.80,66.00,790.00,1500,20250304,-20.67,760,20241210,56.58,1500,-20.67,20250304,867,37.25,20250102,1500,-20.67,20250304,760,56.58,20241210,0.44,N,090080,500,274 억,,940659,N,N,16,N,00,N +20250314,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-6,5,-0.50,491006736,412166,82.63,1192,1210,1174,1549,835,1192,1191.28,1.71,0,33933,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,651,17.97,1.50,12,0.75,66.00,790.00,1500,20250304,-20.93,760,20241210,56.05,1500,-20.93,20250304,867,36.79,20250102,1500,-20.93,20250304,760,56.05,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,140714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,14,2,1.17,279190298,233320,46.78,1192,1210,1182,1549,835,1192,1196.60,1.71,0,31665,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,662,18.27,1.53,12,0.42,66.00,790.00,1500,20250304,-19.60,760,20241210,58.68,1500,-19.60,20250304,867,39.10,20250102,1500,-19.60,20250304,760,58.68,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,130713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,12,2,1.01,240911818,201531,40.40,1192,1210,1182,1549,835,1192,1195.41,1.71,0,29517,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,661,18.24,1.52,12,0.37,66.00,790.00,1500,20250304,-19.73,760,20241210,58.42,1500,-19.73,20250304,867,38.87,20250102,1500,-19.73,20250304,760,58.42,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,120716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,11,2,0.92,216432509,181156,36.32,1192,1210,1182,1549,835,1192,1194.73,1.71,0,30378,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,660,18.23,1.52,12,0.33,66.00,790.00,1500,20250304,-19.80,760,20241210,58.29,1500,-19.80,20250304,867,38.75,20250102,1500,-19.80,20250304,760,58.29,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,110714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,6,2,0.50,174003967,145941,29.26,1192,1207,1182,1549,835,1192,1192.29,1.71,0,15365,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,658,18.15,1.52,12,0.27,66.00,790.00,1500,20250304,-20.13,760,20241210,57.63,1500,-20.13,20250304,867,38.18,20250102,1500,-20.13,20250304,760,57.63,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,100715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,9,2,0.76,146886965,123273,24.71,1192,1207,1182,1549,835,1192,1191.56,1.71,0,12869,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,659,18.20,1.52,12,0.22,66.00,790.00,1500,20250304,-19.93,760,20241210,58.03,1500,-19.93,20250304,867,38.52,20250102,1500,-19.93,20250304,760,58.03,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N +20250314,090717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-7,5,-0.59,13615762,11489,2.30,1192,1192,1182,1549,835,1192,1185.11,1.71,0,-2493,1246,1218,1194,1166,1142,1207,1155,275,357,500,830,1,1,54902259,651,17.95,1.50,12,0.02,66.00,790.00,1500,20250304,-21.00,760,20241210,55.92,1500,-21.00,20250304,867,36.68,20250102,1500,-21.00,20250304,760,55.92,20241210,0.44,N,090080,500,274 억,,940659,N,N,135,N,00,N 20250313,160710,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,-17,5,-1.41,593049182,497239,64.63,1209,1222,1170,1571,847,1209,1192.69,1.67,0,-5200,1275,1241,1221,1187,1167,1232,1178,275,362,500,840,1,1,54902259,654,18.06,1.51,12,0.91,66.00,790.00,1500,20250304,-20.53,760,20241210,56.84,1500,-20.53,20250304,867,37.49,20250102,1500,-20.53,20250304,760,56.84,20241210,0.44,N,090080,500,274 억,,915677,N,N,135,N,00,N 20250313,150711,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-23,5,-1.90,578885173,485330,63.08,1209,1222,1170,1571,847,1209,1192.77,1.67,0,-2379,1275,1241,1221,1187,1167,1232,1178,275,362,500,840,1,1,54902259,651,17.97,1.50,12,0.88,66.00,790.00,1500,20250304,-20.93,760,20241210,56.05,1500,-20.93,20250304,867,36.79,20250102,1500,-20.93,20250304,760,56.05,20241210,0.44,N,090080,500,274 억,,915677,N,N,36,N,00,N 20250313,140709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-28,5,-2.32,536131792,449200,58.39,1209,1222,1170,1571,847,1209,1193.53,1.67,0,-11354,1275,1241,1221,1187,1167,1232,1178,275,362,500,840,1,1,54902259,648,17.89,1.49,12,0.82,66.00,790.00,1500,20250304,-21.27,760,20241210,55.39,1500,-21.27,20250304,867,36.22,20250102,1500,-21.27,20250304,760,55.39,20241210,0.44,N,090080,500,274 억,,915677,N,N,36,N,00,N diff --git a/090150/price/prices-20250301.csv b/090150/price/prices-20250301.csv index ef9babd78f2e..246d549772d2 100644 --- a/090150/price/prices-20250301.csv +++ b/090150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,36492700,45556,30.35,800,814,795,1040,560,800,801.05,0.91,0,-4943,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.11,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1434,-43.93,20240314,689,16.69,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,34249542,42765,28.49,800,814,795,1040,560,800,800.88,0.91,0,-4446,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.10,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1434,-44.07,20240314,689,16.40,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,30041931,37499,24.98,800,814,795,1040,560,800,801.14,0.91,0,-4539,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.09,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1434,-44.21,20240314,689,16.11,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,3,2,0.38,27349050,34116,22.73,800,814,795,1040,560,800,801.65,0.91,0,-4520,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.08,-848.00,1087.00,1547,20240308,-48.09,689,20241209,16.55,1127,-28.75,20250106,780,2.95,20250304,1434,-44.00,20240314,689,16.55,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,120716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-1,5,-0.12,19205850,23896,15.92,800,814,797,1040,560,800,803.73,0.91,0,-4524,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.06,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1434,-44.28,20240314,689,15.97,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,110714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,8,2,1.00,10415799,12904,8.60,800,814,797,1040,560,800,807.18,0.91,0,-4854,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,338,-0.95,0.74,12,0.03,-848.00,1087.00,1547,20240308,-47.77,689,20241209,17.27,1127,-28.31,20250106,780,3.59,20250304,1434,-43.65,20240314,689,17.27,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,100715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,2389079,2990,1.99,800,805,797,1040,560,800,799.02,0.91,0,927,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.01,-848.00,1087.00,1547,20240308,-47.96,689,20241209,16.84,1127,-28.57,20250106,780,3.21,20250304,1434,-43.86,20240314,689,16.84,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N +20250314,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,797,-3,5,-0.38,358950,450,0.30,800,800,797,1040,560,800,797.67,0.91,0,-15,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,334,-0.94,0.73,12,0.00,-848.00,1087.00,1547,20240308,-48.48,689,20241209,15.67,1127,-29.28,20250106,780,2.18,20250304,1434,-44.42,20240314,689,15.67,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N 20250313,160710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,2,2,0.25,121173262,150107,217.41,796,822,796,1037,559,798,807.25,0.77,0,44207,808,802,798,792,788,801,791,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.36,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1442,-44.52,20240313,689,16.11,20241209,1.15,N,090150,500,209 억,,322542,N,N,0,N,00,N 20250313,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,3,2,0.38,116711441,144535,209.34,796,822,796,1037,559,798,807.50,0.77,0,44214,808,802,798,792,788,801,791,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.35,-848.00,1087.00,1547,20240308,-48.22,689,20241209,16.26,1127,-28.93,20250106,780,2.69,20250304,1442,-44.45,20240313,689,16.26,20241209,1.15,N,090150,500,209 억,,322542,N,N,0,N,00,N 20250313,140710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,3,2,0.38,115531489,143063,207.21,796,822,796,1037,559,798,807.56,0.77,0,44299,808,802,798,792,788,801,791,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.34,-848.00,1087.00,1547,20240308,-48.22,689,20241209,16.26,1127,-28.93,20250106,780,2.69,20250304,1442,-44.45,20240313,689,16.26,20241209,1.15,N,090150,500,209 억,,322542,N,N,0,N,00,N diff --git a/090350/price/prices-20250301.csv b/090350/price/prices-20250301.csv index d1bb9857a894..b7adb2e8129f 100644 --- a/090350/price/prices-20250301.csv +++ b/090350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7690,130,2,1.72,217499585,28403,118.18,7550,7700,7550,9820,5300,7560,7657.63,6.27,0,13617,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1538,5.65,0.42,12,0.14,1362.00,18290.00,11810,20240517,-34.89,7310,20250203,5.20,8070,-4.71,20250114,7310,5.20,20250203,11810,-34.89,20240517,7310,5.20,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,150720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,120,2,1.59,204866495,26760,111.34,7550,7700,7550,9820,5300,7560,7655.70,6.27,0,13600,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1536,5.64,0.42,12,0.13,1362.00,18290.00,11810,20240517,-34.97,7310,20250203,5.06,8070,-4.83,20250114,7310,5.06,20250203,11810,-34.97,20240517,7310,5.06,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,140714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7685,125,2,1.65,195856515,25586,106.46,7550,7700,7550,9820,5300,7560,7654.83,6.27,0,13566,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1537,5.64,0.42,12,0.13,1362.00,18290.00,11810,20240517,-34.93,7310,20250203,5.13,8070,-4.77,20250114,7310,5.13,20250203,11810,-34.93,20240517,7310,5.13,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,130714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,110,2,1.46,139042950,18192,75.69,7550,7700,7550,9820,5300,7560,7643.08,6.27,0,9902,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1534,5.63,0.42,12,0.09,1362.00,18290.00,11810,20240517,-35.06,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,120717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,100,2,1.32,126666555,16577,68.97,7550,7700,7550,9820,5300,7560,7641.10,6.27,0,8553,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1532,5.62,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.14,7310,20250203,4.79,8070,-5.08,20250114,7310,4.79,20250203,11810,-35.14,20240517,7310,4.79,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,110715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,110,2,1.46,118901220,15563,64.75,7550,7700,7550,9820,5300,7560,7639.99,6.27,0,8065,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1534,5.63,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.06,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,100715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,110,2,1.46,107320840,14047,58.45,7550,7700,7550,9820,5300,7560,7640.13,6.27,0,7897,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1534,5.63,0.42,12,0.07,1362.00,18290.00,11810,20240517,-35.06,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N +20250314,090718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,40,2,0.53,6625300,874,3.64,7550,7640,7550,9820,5300,7560,7580.43,6.27,0,-402,7726,7642,7596,7512,7466,7620,7490,100,2260,500,5740,10,1,20000000,1520,5.58,0.42,12,0.00,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.11,N,090350,500,100 억,,1254384,N,N,47,N,00,N 20250313,160710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-20,5,-0.26,174785670,22987,159.44,7590,7680,7550,9850,5310,7580,7603.79,6.28,0,-5111,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1512,5.55,0.41,12,0.11,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.09,N,090350,500,100 억,,1255911,N,N,47,N,00,N 20250313,150711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-20,5,-0.26,154961130,20365,141.26,7590,7680,7550,9850,5310,7580,7609.19,6.28,0,-2939,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1512,5.55,0.41,12,0.10,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N 20250313,140710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,30,2,0.40,126829030,16650,115.49,7590,7680,7560,9850,5310,7580,7617.36,6.28,0,-1375,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1522,5.59,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N diff --git a/090360/price/prices-20250301.csv b/090360/price/prices-20250301.csv index cfa4842b5468..27438d3fb891 100644 --- a/090360/price/prices-20250301.csv +++ b/090360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,2036798725,80729,134.33,24500,25800,24500,31750,17150,24450,25230.14,1.45,0,13388,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.83,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,1914689800,75892,126.28,24500,25800,24500,31750,17150,24450,25229.31,1.45,0,12883,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.78,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,140715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,850,2,3.48,1808376875,71694,119.30,24500,25800,24500,31750,17150,24450,25223.73,1.45,0,12797,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2467,111.45,2.68,12,0.74,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,130714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,1629984750,64659,107.59,24500,25800,24500,31750,17150,24450,25209.14,1.45,0,12718,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.66,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,120717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,1550901350,61535,102.39,24500,25800,24500,31750,17150,24450,25203.77,1.45,0,12155,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.63,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,110715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,850,2,3.48,1214360300,48288,80.35,24500,25800,24500,31750,17150,24450,25148.53,1.45,0,5477,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2467,111.45,2.68,12,0.50,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,100716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25225,775,2,3.17,925458150,36835,61.29,24500,25800,24500,31750,17150,24450,25124.74,1.45,0,1331,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2459,111.12,2.67,12,0.38,227.00,9435.00,37450,20240322,-32.64,17880,20241210,41.08,31500,-19.92,20250121,23400,7.80,20250311,37450,-32.64,20240322,17880,41.08,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N +20250314,090718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25000,550,2,2.25,219733400,8830,14.69,24500,25150,24500,31750,17150,24450,24885.71,1.45,0,2039,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2438,110.13,2.65,12,0.09,227.00,9435.00,37450,20240322,-33.24,17880,20241210,39.82,31500,-20.63,20250121,23400,6.84,20250311,37450,-33.24,20240322,17880,39.82,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N 20250313,160711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-800,5,-3.17,1492128550,59931,66.97,25600,25600,24450,32800,17700,25250,24897.37,1.50,0,-10133,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2384,344.37,2.65,12,0.61,71.00,9226.00,37450,20240322,-34.71,17880,20241210,36.74,31500,-22.38,20250121,23400,4.49,20250311,37450,-34.71,20240322,17880,36.74,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N 20250313,150712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,-650,5,-2.57,1386847675,55634,62.16,25600,25600,24550,32800,17700,25250,24927.74,1.50,0,-10103,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2399,346.48,2.67,12,0.57,71.00,9226.00,37450,20240322,-34.31,17880,20241210,37.58,31500,-21.90,20250121,23400,5.13,20250311,37450,-34.31,20240322,17880,37.58,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N 20250313,140710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24625,-625,5,-2.48,1248457675,50004,55.87,25600,25600,24600,32800,17700,25250,24966.84,1.50,0,-9744,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2401,346.83,2.67,12,0.51,71.00,9226.00,37450,20240322,-34.25,17880,20241210,37.72,31500,-21.83,20250121,23400,5.24,20250311,37450,-34.25,20240322,17880,37.72,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N diff --git a/090370/price/prices-20250301.csv b/090370/price/prices-20250301.csv index 811005a48c3c..eb7366995648 100644 --- a/090370/price/prices-20250301.csv +++ b/090370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,0,3,0.00,28228808,20490,54.35,1389,1389,1371,1805,973,1389,1377.69,0.00,0,-93,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,346,-4.74,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1625,-14.52,20250312,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,N,00,N +20250314,150720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,-9,5,-0.65,19944497,14478,38.41,1389,1389,1371,1805,973,1389,1377.57,0.00,0,-341,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.65,1164,20241204,18.56,1625,-15.08,20250312,1210,14.05,20250210,2325,-40.65,20240502,1164,18.56,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,140715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-8,5,-0.58,16333265,11853,31.44,1389,1389,1371,1805,973,1389,1377.99,0.00,0,-351,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.05,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,130714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-10,5,-0.72,15877466,11522,30.56,1389,1389,1371,1805,973,1389,1378.01,0.00,0,-351,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,343,-4.71,0.48,12,0.05,-293.00,2885.00,2325,20240502,-40.69,1164,20241204,18.47,1625,-15.14,20250312,1210,13.97,20250210,2325,-40.69,20240502,1164,18.47,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,120717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-8,5,-0.58,13081101,9495,25.19,1389,1389,1371,1805,973,1389,1377.68,0.00,0,-351,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.04,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,110715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1373,-16,5,-1.15,8086086,5870,15.57,1389,1389,1373,1805,973,1389,1377.53,0.00,0,-227,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,342,-4.69,0.48,12,0.02,-293.00,2885.00,2325,20240502,-40.95,1164,20241204,17.96,1625,-15.51,20250312,1210,13.47,20250210,2325,-40.95,20240502,1164,17.96,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,100716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-8,5,-0.58,4361602,3161,8.39,1389,1389,1376,1805,973,1389,1379.82,0.00,0,-34,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.01,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N +20250314,090718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-10,5,-0.72,581461,419,1.11,1389,1389,1376,1805,973,1389,1387.74,0.00,0,-58,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,343,-4.71,0.48,12,0.00,-293.00,2885.00,2325,20240502,-40.69,1164,20241204,18.47,1625,-15.14,20250312,1210,13.97,20250210,2325,-40.69,20240502,1164,18.47,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N 20250313,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-5,5,-0.36,52009007,37696,6.44,1382,1397,1370,1812,976,1394,1379.70,0.00,0,726,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,346,-4.74,0.48,12,0.15,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1625,-14.52,20250312,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N 20250313,150712,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-13,5,-0.93,46198799,33511,5.72,1382,1397,1370,1812,976,1394,1378.62,0.00,0,1494,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.71,0.48,12,0.13,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N 20250313,140711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-13,5,-0.93,44726321,32449,5.54,1382,1397,1370,1812,976,1394,1378.36,0.00,0,1760,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.71,0.48,12,0.13,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N diff --git a/090410/price/prices-20250301.csv b/090410/price/prices-20250301.csv index 349512ea04be..93cc6f2839ab 100644 --- a/090410/price/prices-20250301.csv +++ b/090410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,23,2,1.54,110002635,73080,41.01,1490,1515,1490,1935,1043,1489,1505.23,1.39,0,4497,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,697,6.17,0.56,12,0.16,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,22,2,1.48,106293646,70626,39.64,1490,1515,1490,1935,1043,1489,1505.02,1.39,0,4720,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,696,6.17,0.56,12,0.15,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,19,2,1.28,71576119,47592,26.71,1490,1515,1490,1935,1043,1489,1503.95,1.39,0,4335,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,695,6.16,0.56,12,0.10,245.00,2715.00,2110,20250114,-28.53,1352,20240909,11.54,2110,-28.53,20250114,1486,1.48,20250311,2110,-28.53,20250114,1352,11.54,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,130715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1505,16,2,1.07,65101570,43298,24.30,1490,1515,1490,1935,1043,1489,1503.57,1.39,0,2990,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,694,6.14,0.55,12,0.09,245.00,2715.00,2110,20250114,-28.67,1352,20240909,11.32,2110,-28.67,20250114,1486,1.28,20250311,2110,-28.67,20250114,1352,11.32,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1504,15,2,1.01,56311232,37466,21.03,1490,1515,1490,1935,1043,1489,1503.00,1.39,0,2869,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,693,6.14,0.55,12,0.08,245.00,2715.00,2110,20250114,-28.72,1352,20240909,11.24,2110,-28.72,20250114,1486,1.21,20250311,2110,-28.72,20250114,1352,11.24,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,110715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1499,10,2,0.67,42342096,28177,15.81,1490,1515,1490,1935,1043,1489,1502.72,1.39,0,-4965,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,691,6.12,0.55,12,0.06,245.00,2715.00,2110,20250114,-28.96,1352,20240909,10.87,2110,-28.96,20250114,1486,0.87,20250311,2110,-28.96,20250114,1352,10.87,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,100716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1505,16,2,1.07,25571598,17007,9.54,1490,1515,1490,1935,1043,1489,1503.59,1.39,0,-1730,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,694,6.14,0.55,12,0.04,245.00,2715.00,2110,20250114,-28.67,1352,20240909,11.32,2110,-28.67,20250114,1486,1.28,20250311,2110,-28.67,20250114,1352,11.32,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N +20250314,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,12,2,0.81,3332078,2223,1.25,1490,1501,1490,1935,1043,1489,1498.91,1.39,0,371,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,692,6.13,0.55,12,0.00,245.00,2715.00,2110,20250114,-28.86,1352,20240909,11.02,2110,-28.86,20250114,1486,1.01,20250311,2110,-28.86,20250114,1352,11.02,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N 20250313,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1489,-4,5,-0.27,264740166,176830,65.77,1507,1518,1488,1940,1046,1493,1497.15,1.32,0,-5253,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,686,6.08,0.55,12,0.38,245.00,2715.00,2110,20250114,-29.43,1352,20240909,10.13,2110,-29.43,20250114,1486,0.20,20250311,2110,-29.43,20250114,1352,10.13,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N 20250313,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-5,5,-0.33,255556584,170662,63.48,1507,1518,1488,1940,1046,1493,1497.44,1.32,0,-3871,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,686,6.07,0.55,12,0.37,245.00,2715.00,2110,20250114,-29.48,1352,20240909,10.06,2110,-29.48,20250114,1486,0.13,20250311,2110,-29.48,20250114,1352,10.06,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N 20250313,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1490,-3,5,-0.20,235974568,157518,58.59,1507,1518,1490,1940,1046,1493,1498.08,1.32,0,1772,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,687,6.08,0.55,12,0.34,245.00,2715.00,2110,20250114,-29.38,1352,20240909,10.21,2110,-29.38,20250114,1486,0.27,20250311,2110,-29.38,20250114,1352,10.21,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N diff --git a/090430/price/prices-20250301.csv b/090430/price/prices-20250301.csv index 17ab09b5c007..d284416b7fc3 100644 --- a/090430/price/prices-20250301.csv +++ b/090430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,0,3,0.00,15974529900,141974,33.93,111900,113600,111100,146300,78900,112600,112517.17,26.37,0,13255,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65863,43.17,1.59,12,0.24,2608.00,70987.00,200500,20240531,-43.84,99500,20241209,13.17,130000,-13.38,20250131,101500,10.94,20250102,200500,-43.84,20240531,99500,13.17,20241209,0.61,N,090430,500,292 억,,15426334,N,N,4272,N,00,N +20250314,150721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112500,-100,5,-0.09,14751547000,131113,31.34,111900,113600,111100,146300,78900,112600,112510.18,26.37,0,12732,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65804,43.14,1.58,12,0.22,2608.00,70987.00,200500,20240531,-43.89,99500,20241209,13.07,130000,-13.46,20250131,101500,10.84,20250102,200500,-43.89,20240531,99500,13.07,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,140716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112200,-400,5,-0.36,12895399800,114587,27.39,111900,113600,111100,146300,78900,112600,112538.07,26.37,0,7695,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65629,43.02,1.58,12,0.20,2608.00,70987.00,200500,20240531,-44.04,99500,20241209,12.76,130000,-13.69,20250131,101500,10.54,20250102,200500,-44.04,20240531,99500,12.76,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,130715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,0,3,0.00,10536753950,93594,22.37,111900,113600,111100,146300,78900,112600,112579.37,26.37,0,14936,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65863,43.17,1.59,12,0.16,2608.00,70987.00,200500,20240531,-43.84,99500,20241209,13.17,130000,-13.38,20250131,101500,10.94,20250102,200500,-43.84,20240531,99500,13.17,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,120718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112400,-200,5,-0.18,9788676900,86944,20.78,111900,113600,111100,146300,78900,112600,112586.00,26.37,0,15219,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65746,43.10,1.58,12,0.15,2608.00,70987.00,200500,20240531,-43.94,99500,20241209,12.96,130000,-13.54,20250131,101500,10.74,20250102,200500,-43.94,20240531,99500,12.96,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,110716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112500,-100,5,-0.09,9163333850,81382,19.45,111900,113600,111100,146300,78900,112600,112596.57,26.37,0,15159,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65804,43.14,1.58,12,0.14,2608.00,70987.00,200500,20240531,-43.89,99500,20241209,13.07,130000,-13.46,20250131,101500,10.84,20250102,200500,-43.89,20240531,99500,13.07,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,100716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113200,600,2,0.53,7501349850,66614,15.92,111900,113600,111100,146300,78900,112600,112609.21,26.37,0,15340,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,66214,43.40,1.59,12,0.11,2608.00,70987.00,200500,20240531,-43.54,99500,20241209,13.77,130000,-12.92,20250131,101500,11.53,20250102,200500,-43.54,20240531,99500,13.77,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N +20250314,090719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,-700,5,-0.62,1026469250,9188,2.20,111900,112000,111100,146300,78900,112600,111718.46,26.37,0,-606,116133,114366,112233,110466,108333,113300,109400,292,33700,500,78820,100,1,58492759,65453,42.91,1.58,12,0.02,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.61,N,090430,500,292 억,,15426334,N,N,17857,N,00,N 20250313,160711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,-900,5,-0.79,46547700400,416567,221.81,113500,114000,110100,147500,79500,113500,111738.28,26.42,0,-24003,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,65863,43.17,1.59,12,0.71,2608.00,70987.00,200500,20240531,-43.84,99500,20241209,13.17,130000,-13.38,20250131,101500,10.94,20250102,200500,-43.84,20240531,99500,13.17,20241209,0.61,N,090430,500,292 억,,15453376,N,N,17854,N,00,N 20250313,150712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111000,-2500,5,-2.20,40364922950,361536,192.51,113500,114000,110100,147500,79500,113500,111648.42,26.42,0,-31036,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,64927,42.56,1.56,12,0.62,2608.00,70987.00,200500,20240531,-44.64,99500,20241209,11.56,130000,-14.62,20250131,101500,9.36,20250102,200500,-44.64,20240531,99500,11.56,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N 20250313,140711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111100,-2400,5,-2.11,36142633550,323543,172.28,113500,114000,110100,147500,79500,113500,111708.90,26.42,0,-36684,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,64985,42.60,1.57,12,0.55,2608.00,70987.00,200500,20240531,-44.59,99500,20241209,11.66,130000,-14.54,20250131,101500,9.46,20250102,200500,-44.59,20240531,99500,11.66,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N diff --git a/090460/price/prices-20250301.csv b/090460/price/prices-20250301.csv index bbe473dd7484..35e45ffe3230 100644 --- a/090460/price/prices-20250301.csv +++ b/090460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14810,-20,5,-0.13,2675495575,180667,96.95,14840,15010,14700,19270,10390,14830,14808.99,12.21,0,-22748,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5104,5.63,0.73,12,0.52,2631.00,20155.00,27400,20240717,-45.95,14400,20241209,2.85,18060,-18.00,20250108,14480,2.28,20250311,27400,-45.95,20240717,14400,2.85,20241209,3.79,N,090460,500,172 억,,4208453,N,N,894,N,00,N +20250314,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14740,-90,5,-0.61,2518451085,170032,91.25,14840,15010,14700,19270,10390,14830,14811.63,12.21,0,-22676,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5080,5.60,0.73,12,0.49,2631.00,20155.00,27400,20240717,-46.20,14400,20241209,2.36,18060,-18.38,20250108,14480,1.80,20250311,27400,-46.20,20240717,14400,2.36,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,140716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14820,-10,5,-0.07,1298466125,87316,46.86,14840,15010,14800,19270,10390,14830,14870.88,12.21,0,-17716,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5108,5.63,0.74,12,0.25,2631.00,20155.00,27400,20240717,-45.91,14400,20241209,2.92,18060,-17.94,20250108,14480,2.35,20250311,27400,-45.91,20240717,14400,2.92,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,130715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14830,0,3,0.00,1016142870,68287,36.65,14840,15010,14800,19270,10390,14830,14880.47,12.21,0,-8117,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5111,5.64,0.74,12,0.20,2631.00,20155.00,27400,20240717,-45.88,14400,20241209,2.99,18060,-17.88,20250108,14480,2.42,20250311,27400,-45.88,20240717,14400,2.99,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,120718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14850,20,2,0.13,884175210,59399,31.88,14840,15010,14800,19270,10390,14830,14885.36,12.21,0,-8894,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5118,5.64,0.74,12,0.17,2631.00,20155.00,27400,20240717,-45.80,14400,20241209,3.12,18060,-17.77,20250108,14480,2.56,20250311,27400,-45.80,20240717,14400,3.12,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,110716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,10,2,0.07,673104770,45202,24.26,14840,15010,14800,19270,10390,14830,14891.04,12.21,0,-9456,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5115,5.64,0.74,12,0.13,2631.00,20155.00,27400,20240717,-45.84,14400,20241209,3.06,18060,-17.83,20250108,14480,2.49,20250311,27400,-45.84,20240717,14400,3.06,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,100717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14890,60,2,0.40,412115110,27615,14.82,14840,15010,14830,19270,10390,14830,14923.60,12.21,0,-1254,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5132,5.66,0.74,12,0.08,2631.00,20155.00,27400,20240717,-45.66,14400,20241209,3.40,18060,-17.55,20250108,14480,2.83,20250311,27400,-45.66,20240717,14400,3.40,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N +20250314,090719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14900,70,2,0.47,53691965,3612,1.94,14840,14930,14830,19270,10390,14830,14864.89,12.21,0,1128,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5135,5.66,0.74,12,0.01,2631.00,20155.00,27400,20240717,-45.62,14400,20241209,3.47,18060,-17.50,20250108,14480,2.90,20250311,27400,-45.62,20240717,14400,3.47,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N 20250313,160712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14830,-390,5,-2.56,2775314095,185247,107.69,15250,15250,14820,19780,10660,15220,14981.83,12.38,0,-79634,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5111,5.64,0.74,12,0.54,2631.00,20155.00,27400,20240717,-45.88,14400,20241209,2.99,18060,-17.88,20250108,14480,2.42,20250311,27400,-45.88,20240717,14400,2.99,20241209,3.74,N,090460,500,172 억,,4266566,N,N,10,N,00,N 20250313,150713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,-380,5,-2.50,2438529915,162545,94.50,15250,15250,14830,19780,10660,15220,15002.18,12.38,0,-71512,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5115,5.64,0.74,12,0.47,2631.00,20155.00,27400,20240717,-45.84,14400,20241209,3.06,18060,-17.83,20250108,14480,2.49,20250311,27400,-45.84,20240717,14400,3.06,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N 20250313,140711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14910,-310,5,-2.04,1962201020,130505,75.87,15250,15250,14900,19780,10660,15220,15035.44,12.38,0,-59635,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5139,5.67,0.74,12,0.38,2631.00,20155.00,27400,20240717,-45.58,14400,20241209,3.54,18060,-17.44,20250108,14480,2.97,20250311,27400,-45.58,20240717,14400,3.54,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N diff --git a/090470/price/prices-20250301.csv b/090470/price/prices-20250301.csv index f5b913b0d2e8..f7c57f6c1fc8 100644 --- a/090470/price/prices-20250301.csv +++ b/090470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,60,2,1.26,148713585,30725,118.80,4800,4920,4770,6200,3340,4770,4840.15,0.81,0,9082,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,844,-65.27,0.50,12,0.18,-74.00,9618.00,10110,20240312,-52.23,4120,20241209,17.23,5500,-12.18,20250207,4595,5.11,20250311,10080,-52.08,20240318,4120,17.23,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,110,2,2.31,117222375,24255,93.78,4800,4920,4770,6200,3340,4770,4832.92,0.81,0,9486,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,853,-65.95,0.51,12,0.14,-74.00,9618.00,10110,20240312,-51.73,4120,20241209,18.45,5500,-11.27,20250207,4595,6.20,20250311,10080,-51.59,20240318,4120,18.45,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,85,2,1.78,112727850,23326,90.19,4800,4920,4770,6200,3340,4770,4832.71,0.81,0,9266,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,848,-65.61,0.50,12,0.13,-74.00,9618.00,10110,20240312,-51.98,4120,20241209,17.84,5500,-11.73,20250207,4595,5.66,20250311,10080,-51.84,20240318,4120,17.84,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,130715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,95,2,1.99,94324375,19541,75.56,4800,4920,4770,6200,3340,4770,4827.00,0.81,0,9743,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,850,-65.74,0.51,12,0.11,-74.00,9618.00,10110,20240312,-51.88,4120,20241209,18.08,5500,-11.55,20250207,4595,5.88,20250311,10080,-51.74,20240318,4120,18.08,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,120718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,105,2,2.20,85838270,17804,68.84,4800,4875,4770,6200,3340,4770,4821.29,0.81,0,8906,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,852,-65.88,0.51,12,0.10,-74.00,9618.00,10110,20240312,-51.78,4120,20241209,18.33,5500,-11.36,20250207,4595,6.09,20250311,10080,-51.64,20240318,4120,18.33,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,110716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,70,2,1.47,55847815,11620,44.93,4800,4850,4770,6200,3340,4770,4806.18,0.81,0,5305,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,846,-65.41,0.50,12,0.07,-74.00,9618.00,10110,20240312,-52.13,4120,20241209,17.48,5500,-12.00,20250207,4595,5.33,20250311,10080,-51.98,20240318,4120,17.48,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,30,2,0.63,19661215,4104,15.87,4800,4825,4770,6200,3340,4770,4790.74,0.81,0,2931,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,839,-64.86,0.50,12,0.02,-74.00,9618.00,10110,20240312,-52.52,4120,20241209,16.50,5500,-12.73,20250207,4595,4.46,20250311,10080,-52.38,20240318,4120,16.50,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N +20250314,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,25,2,0.52,8266975,1732,6.70,4800,4805,4770,6200,3340,4770,4773.08,0.81,0,647,4950,4860,4785,4695,4620,4822,4657,87,1430,500,3330,5,1,17476594,838,-64.80,0.50,12,0.01,-74.00,9618.00,10110,20240312,-52.57,4120,20241209,16.38,5500,-12.82,20250207,4595,4.35,20250311,10080,-52.43,20240318,4120,16.38,20241209,2.06,N,090470,500,87 억,,141427,N,N,0,N,00,N 20250313,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,-60,5,-1.24,123610158,25863,266.66,4870,4875,4710,6270,3385,4830,4779.42,0.81,0,-10346,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,834,-64.46,0.50,12,0.15,-74.00,9618.00,10110,20240312,-52.82,4120,20241209,15.78,5500,-13.27,20250207,4595,3.81,20250311,10100,-52.77,20240313,4120,15.78,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N 20250313,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,-50,5,-1.04,113277023,23705,244.41,4870,4875,4710,6270,3385,4830,4778.61,0.81,0,-8667,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,835,-64.59,0.50,12,0.14,-74.00,9618.00,10110,20240312,-52.72,4120,20241209,16.02,5500,-13.09,20250207,4595,4.03,20250311,10100,-52.67,20240313,4120,16.02,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N 20250313,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,-35,5,-0.72,106956903,22382,230.77,4870,4875,4710,6270,3385,4830,4778.70,0.81,0,-7583,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,838,-64.80,0.50,12,0.13,-74.00,9618.00,10110,20240312,-52.57,4120,20241209,16.38,5500,-12.82,20250207,4595,4.35,20250311,10100,-52.52,20240313,4120,16.38,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N diff --git a/090710/price/prices-20250301.csv b/090710/price/prices-20250301.csv index 558ff03465d2..91b4123e5207 100644 --- a/090710/price/prices-20250301.csv +++ b/090710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,95,2,4.56,15244281310,6931549,190.68,2100,2245,2100,2710,1460,2085,2199.28,1.63,0,791661,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2403,-40.37,2.45,12,6.29,-54.00,890.00,3650,20240322,-40.27,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3650,-40.27,20240322,1073,103.17,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,100,2,4.80,14680505173,6672813,183.56,2100,2245,2100,2710,1460,2085,2200.06,1.63,0,772060,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2409,-40.46,2.46,12,6.05,-54.00,890.00,3650,20240322,-40.14,1073,20241023,103.63,3045,-28.24,20250219,1565,39.62,20250131,3650,-40.14,20240322,1073,103.63,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,115,2,5.52,13893408411,6312730,173.66,2100,2245,2100,2710,1460,2085,2200.87,1.63,0,723442,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2425,-40.74,2.47,12,5.73,-54.00,890.00,3650,20240322,-39.73,1073,20241023,105.03,3045,-27.75,20250219,1565,40.58,20250131,3650,-39.73,20240322,1073,105.03,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,130716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,120,2,5.76,13011700098,5912445,162.65,2100,2245,2100,2710,1460,2085,2200.74,1.63,0,729166,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2431,-40.83,2.48,12,5.36,-54.00,890.00,3650,20240322,-39.59,1073,20241023,105.50,3045,-27.59,20250219,1565,40.89,20250131,3650,-39.59,20240322,1073,105.50,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,130,2,6.24,12291164072,5586125,153.67,2100,2245,2100,2710,1460,2085,2200.31,1.63,0,659767,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2442,-41.02,2.49,12,5.07,-54.00,890.00,3650,20240322,-39.32,1073,20241023,106.43,3045,-27.26,20250219,1565,41.53,20250131,3650,-39.32,20240322,1073,106.43,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,110716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,140,2,6.71,10464016166,4766008,131.11,2100,2240,2100,2710,1460,2085,2195.56,1.63,0,551400,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2453,-41.20,2.50,12,4.32,-54.00,890.00,3650,20240322,-39.04,1073,20241023,107.36,3045,-26.93,20250219,1565,42.17,20250131,3650,-39.04,20240322,1073,107.36,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,125,2,6.00,7196108679,3293778,90.61,2100,2230,2100,2710,1460,2085,2184.77,1.63,0,356338,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2436,-40.93,2.48,12,2.99,-54.00,890.00,3650,20240322,-39.45,1073,20241023,105.96,3045,-27.42,20250219,1565,41.21,20250131,3650,-39.45,20240322,1073,105.96,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N +20250314,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,95,2,4.56,1453680894,672219,18.49,2100,2192,2100,2710,1460,2085,2162.57,1.63,0,182639,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2403,-40.37,2.45,12,0.61,-54.00,890.00,3650,20240322,-40.27,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3650,-40.27,20240322,1073,103.17,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N 20250313,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,-95,5,-4.36,7700031861,3581228,39.84,2200,2235,2085,2830,1530,2180,2150.14,1.64,0,-21368,2380,2280,2230,2130,2080,2255,2105,551,650,500,1350,5,1,110237793,2298,-38.61,2.34,12,3.25,-54.00,890.00,3650,20240322,-42.88,1073,20241023,94.32,3045,-31.53,20250219,1565,33.23,20250131,3650,-42.88,20240322,1073,94.32,20241023,0.71,N,090710,500,551 억,,1806799,N,N,0,N,00,N 20250313,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-65,5,-2.98,7077515418,3284392,36.54,2200,2235,2100,2830,1530,2180,2154.88,1.64,0,-26578,2380,2280,2230,2130,2080,2255,2105,551,650,500,1350,5,1,110237793,2332,-39.17,2.38,12,2.98,-54.00,890.00,3650,20240322,-42.05,1073,20241023,97.11,3045,-30.54,20250219,1565,35.14,20250131,3650,-42.05,20240322,1073,97.11,20241023,0.71,N,090710,500,551 억,,1806799,N,N,0,N,00,N 20250313,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-50,5,-2.29,6206041362,2871843,31.95,2200,2235,2110,2830,1530,2180,2160.98,1.64,0,-13444,2380,2280,2230,2130,2080,2255,2105,551,650,500,1350,5,1,110237793,2348,-39.44,2.39,12,2.61,-54.00,890.00,3650,20240322,-41.64,1073,20241023,98.51,3045,-30.05,20250219,1565,36.10,20250131,3650,-41.64,20240322,1073,98.51,20241023,0.71,N,090710,500,551 억,,1806799,N,N,0,N,00,N diff --git a/090850/price/prices-20250301.csv b/090850/price/prices-20250301.csv index 6d2a67d458f2..92f94e0cee99 100644 --- a/090850/price/prices-20250301.csv +++ b/090850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,60,2,1.18,114518935,22345,146.90,5120,5160,5090,6630,3570,5100,5125.00,8.72,0,-9451,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1225,-234.55,1.40,12,0.09,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.08,N,090850,500,118 억,,2071119,N,N,11,N,00,N +20250314,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,30,2,0.59,102566335,20025,131.65,5120,5150,5090,6630,3570,5100,5121.91,8.72,0,-8585,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.08,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,10,2,0.20,70724215,13824,90.88,5120,5140,5090,6630,3570,5100,5116.05,8.72,0,-6675,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.06,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,10,2,0.20,61968330,12113,79.63,5120,5140,5090,6630,3570,5100,5115.85,8.72,0,-5362,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.05,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,40,2,0.78,49804160,9741,64.04,5120,5140,5090,6630,3570,5100,5112.84,8.72,0,-4261,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1221,-233.64,1.40,12,0.04,-22.00,3684.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,110717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,0,3,0.00,26091220,5100,33.53,5120,5140,5090,6630,3570,5100,5115.93,8.72,0,-2471,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1211,-231.82,1.38,12,0.02,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,20,2,0.39,15728590,3071,20.19,5120,5140,5100,6630,3570,5100,5121.65,8.72,0,-1850,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.01,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N +20250314,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,30,2,0.59,3039930,594,3.91,5120,5130,5100,6630,3570,5100,5117.73,8.72,0,-85,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.00,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N 20250313,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-50,5,-0.97,77465895,15211,31.58,5150,5150,5050,6690,3610,5150,5092.75,8.65,0,-5530,5243,5196,5103,5056,4963,5220,5080,119,1540,500,3700,10,1,23746361,1211,-231.82,1.38,12,0.06,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.07,N,090850,500,118 억,,2054708,N,N,9,N,00,N 20250313,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-40,5,-0.78,70542215,13856,28.77,5150,5150,5050,6690,3610,5150,5091.10,8.65,0,-5079,5243,5196,5103,5056,4963,5220,5080,119,1540,500,3700,10,1,23746361,1213,-232.27,1.39,12,0.06,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.07,N,090850,500,118 억,,2054708,N,N,0,N,00,N 20250313,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-50,5,-0.97,53106665,10425,21.64,5150,5150,5080,6690,3610,5150,5094.16,8.65,0,-4921,5243,5196,5103,5056,4963,5220,5080,119,1540,500,3700,10,1,23746361,1211,-231.82,1.38,12,0.04,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.07,N,090850,500,118 억,,2054708,N,N,0,N,00,N diff --git a/091090/price/prices-20250301.csv b/091090/price/prices-20250301.csv index c7f8b301bd86..669e47c54f9d 100644 --- a/091090/price/prices-20250301.csv +++ b/091090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160717,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,150722,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,140717,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,130716,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,120719,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,110717,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,100718,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250314,090720,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250313,160713,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250313,150714,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250313,140713,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250301.csv b/091120/price/prices-20250301.csv index 3a0007781674..40cc629ca91a 100644 --- a/091120/price/prices-20250301.csv +++ b/091120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16430,-700,5,-4.09,2210506920,131633,70.36,17300,17300,16370,22250,12000,17130,16793.24,1.90,0,-24526,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2815,-23.81,1.12,12,0.77,-690.00,14723.00,39300,20240619,-58.19,15970,20250310,2.88,30700,-46.48,20250102,15970,2.88,20250310,39300,-58.19,20240619,15970,2.88,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,150722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16470,-660,5,-3.85,1898840590,112662,60.22,17300,17300,16410,22250,12000,17130,16854.31,1.90,0,-19689,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2822,-23.87,1.12,12,0.66,-690.00,14723.00,39300,20240619,-58.09,15970,20250310,3.13,30700,-46.35,20250102,15970,3.13,20250310,39300,-58.09,20240619,15970,3.13,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,140717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16800,-330,5,-1.93,1367288210,80695,43.14,17300,17300,16600,22250,12000,17130,16943.90,1.90,0,-10065,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2878,-24.35,1.14,12,0.47,-690.00,14723.00,39300,20240619,-57.25,15970,20250310,5.20,30700,-45.28,20250102,15970,5.20,20250310,39300,-57.25,20240619,15970,5.20,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,130717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16890,-240,5,-1.40,1141798345,67308,35.98,17300,17300,16600,22250,12000,17130,16963.78,1.90,0,-4925,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2894,-24.48,1.15,12,0.39,-690.00,14723.00,39300,20240619,-57.02,15970,20250310,5.76,30700,-44.98,20250102,15970,5.76,20250310,39300,-57.02,20240619,15970,5.76,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,120720,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16850,-280,5,-1.63,1039441150,61266,32.75,17300,17300,16600,22250,12000,17130,16966.04,1.90,0,-2860,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2887,-24.42,1.14,12,0.36,-690.00,14723.00,39300,20240619,-57.12,15970,20250310,5.51,30700,-45.11,20250102,15970,5.51,20250310,39300,-57.12,20240619,15970,5.51,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,110717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16910,-220,5,-1.28,833535660,49117,26.26,17300,17300,16600,22250,12000,17130,16970.41,1.90,0,317,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2897,-24.51,1.15,12,0.29,-690.00,14723.00,39300,20240619,-56.97,15970,20250310,5.89,30700,-44.92,20250102,15970,5.89,20250310,39300,-56.97,20240619,15970,5.89,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,100718,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16970,-160,5,-0.93,496341055,29174,15.59,17300,17300,16890,22250,12000,17130,17013.13,1.90,0,-769,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2907,-24.59,1.15,12,0.17,-690.00,14723.00,39300,20240619,-56.82,15970,20250310,6.26,30700,-44.72,20250102,15970,6.26,20250310,39300,-56.82,20240619,15970,6.26,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N +20250314,090721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16970,-160,5,-0.93,105476110,6184,3.31,17300,17300,16950,22250,12000,17130,17056.29,1.90,0,-2826,18170,17650,17330,16810,16490,17490,16650,87,5120,500,12330,10,1,17132936,2907,-24.59,1.15,12,0.04,-690.00,14723.00,39300,20240619,-56.82,15970,20250310,6.26,30700,-44.72,20250102,15970,6.26,20250310,39300,-56.82,20240619,15970,6.26,20250310,4.45,N,091120,500,86 억,,325258,N,N,2,N,00,N 20250313,160713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17130,-120,5,-0.70,3240160005,185683,136.90,17280,17850,17010,22400,12080,17250,17450.82,1.92,0,-22380,17916,17582,17066,16732,16216,17750,16900,87,5150,500,12420,10,1,17132936,2935,-24.83,1.16,12,1.08,-690.00,14723.00,39300,20240619,-56.41,15970,20250310,7.26,30700,-44.20,20250102,15970,7.26,20250310,39300,-56.41,20240619,15970,7.26,20250310,4.46,N,091120,500,86 억,,329473,N,N,2,N,00,N 20250313,150714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17120,-130,5,-0.75,2746866815,156860,115.65,17280,17850,17100,22400,12080,17250,17511.58,1.92,0,-18490,17916,17582,17066,16732,16216,17750,16900,87,5150,500,12420,10,1,17132936,2933,-24.81,1.16,12,0.92,-690.00,14723.00,39300,20240619,-56.44,15970,20250310,7.20,30700,-44.23,20250102,15970,7.20,20250310,39300,-56.44,20240619,15970,7.20,20250310,4.46,N,091120,500,86 억,,329473,N,N,35,N,00,N 20250313,140713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17320,70,2,0.41,2386264245,136001,100.27,17280,17850,17250,22400,12080,17250,17545.93,1.92,0,-17803,17916,17582,17066,16732,16216,17750,16900,87,5150,500,12420,10,1,17132936,2967,-25.10,1.18,12,0.79,-690.00,14723.00,39300,20240619,-55.93,15970,20250310,8.45,30700,-43.58,20250102,15970,8.45,20250310,39300,-55.93,20240619,15970,8.45,20250310,4.46,N,091120,500,86 억,,329473,N,N,35,N,00,N diff --git a/091340/price/prices-20250301.csv b/091340/price/prices-20250301.csv index 5cf324135f42..a8de2914c173 100644 --- a/091340/price/prices-20250301.csv +++ b/091340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,75,2,2.66,263827583,92328,69.34,2825,2925,2775,3665,1975,2820,2857.49,1.06,0,550,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,339,-5.77,0.39,12,0.79,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,90,2,3.19,233053833,81727,61.38,2825,2925,2775,3665,1975,2820,2851.63,1.06,0,978,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,341,-5.80,0.39,12,0.70,-502.00,7473.00,3475,20250228,-16.26,2020,20240805,44.06,3475,-16.26,20250228,2270,28.19,20250203,3475,-16.26,20250228,2020,44.06,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,60,2,2.13,156119005,55141,41.41,2825,2890,2775,3665,1975,2820,2831.28,1.06,0,81,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,337,-5.74,0.39,12,0.47,-502.00,7473.00,3475,20250228,-17.12,2020,20240805,42.57,3475,-17.12,20250228,2270,26.87,20250203,3475,-17.12,20250228,2020,42.57,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,20,2,0.71,122269915,43319,32.53,2825,2850,2775,3665,1975,2820,2822.55,1.06,0,52,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,332,-5.66,0.38,12,0.37,-502.00,7473.00,3475,20250228,-18.27,2020,20240805,40.59,3475,-18.27,20250228,2270,25.11,20250203,3475,-18.27,20250228,2020,40.59,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,10,2,0.35,84059625,29802,22.38,2825,2845,2775,3665,1975,2820,2820.60,1.06,0,91,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,331,-5.64,0.38,12,0.25,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,10,2,0.35,75672410,26829,20.15,2825,2845,2775,3665,1975,2820,2820.55,1.06,0,-1099,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,331,-5.64,0.38,12,0.23,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,5,2,0.18,55051155,19542,14.68,2825,2845,2775,3665,1975,2820,2817.06,1.06,0,-1400,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,331,-5.63,0.38,12,0.17,-502.00,7473.00,3475,20250228,-18.71,2020,20240805,39.85,3475,-18.71,20250228,2270,24.45,20250203,3475,-18.71,20250228,2020,39.85,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N +20250314,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-5,5,-0.18,21821550,7778,5.84,2825,2825,2775,3665,1975,2820,2805.49,1.06,0,-388,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,329,-5.61,0.38,12,0.07,-502.00,7473.00,3475,20250228,-18.99,2020,20240805,39.36,3475,-18.99,20250228,2270,24.01,20250203,3475,-18.99,20250228,2020,39.36,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N 20250313,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-85,5,-2.93,374918206,131709,93.92,2905,2905,2795,3775,2035,2905,2846.56,1.27,0,-23347,2995,2950,2875,2830,2755,2972,2852,59,870,500,2090,5,1,11703721,330,-5.62,0.38,12,1.13,-502.00,7473.00,3475,20250228,-18.85,2020,20240805,39.60,3475,-18.85,20250228,2270,24.23,20250203,3475,-18.85,20250228,2020,39.60,20240805,0.24,N,091340,500,58 억,,148296,N,N,0,N,00,N 20250313,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-85,5,-2.93,357156131,125411,89.43,2905,2905,2795,3775,2035,2905,2847.89,1.27,0,-20642,2995,2950,2875,2830,2755,2972,2852,59,870,500,2090,5,1,11703721,330,-5.62,0.38,12,1.07,-502.00,7473.00,3475,20250228,-18.85,2020,20240805,39.60,3475,-18.85,20250228,2270,24.23,20250203,3475,-18.85,20250228,2020,39.60,20240805,0.24,N,091340,500,58 억,,148296,N,N,0,N,00,N 20250313,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-80,5,-2.75,294334781,103050,73.48,2905,2905,2825,3775,2035,2905,2856.23,1.27,0,-20276,2995,2950,2875,2830,2755,2972,2852,59,870,500,2090,5,1,11703721,331,-5.63,0.38,12,0.88,-502.00,7473.00,3475,20250228,-18.71,2020,20240805,39.85,3475,-18.71,20250228,2270,24.45,20250203,3475,-18.71,20250228,2020,39.85,20240805,0.24,N,091340,500,58 억,,148296,N,N,0,N,00,N diff --git a/091440/price/prices-20250301.csv b/091440/price/prices-20250301.csv index effde076d4b2..177ff74d36e9 100644 --- a/091440/price/prices-20250301.csv +++ b/091440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,170,2,3.85,1152839796,261114,59.71,4380,4600,4300,5740,3095,4420,4414.89,1.35,0,-12099,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1113,-8.55,2.91,12,1.08,-537.00,1576.00,16350,20240320,-71.93,2575,20250220,78.25,7620,-39.76,20250103,2575,78.25,20250220,16350,-71.93,20240320,2575,78.25,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,40,2,0.90,978691142,222801,50.95,4380,4515,4300,5740,3095,4420,4392.67,1.35,0,-17116,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1081,-8.31,2.83,12,0.92,-537.00,1576.00,16350,20240320,-72.72,2575,20250220,73.20,7620,-41.47,20250103,2575,73.20,20250220,16350,-72.72,20240320,2575,73.20,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-95,5,-2.15,678126514,155182,35.49,4380,4500,4300,5740,3095,4420,4369.88,1.35,0,-5175,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1049,-8.05,2.74,12,0.64,-537.00,1576.00,16350,20240320,-73.55,2575,20250220,67.96,7620,-43.24,20250103,2575,67.96,20250220,16350,-73.55,20240320,2575,67.96,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-45,5,-1.02,458911244,104851,23.98,4380,4500,4300,5740,3095,4420,4376.79,1.35,0,1160,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1061,-8.15,2.78,12,0.43,-537.00,1576.00,16350,20240320,-73.24,2575,20250220,69.90,7620,-42.59,20250103,2575,69.90,20250220,16350,-73.24,20240320,2575,69.90,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-45,5,-1.02,287344319,65620,15.01,4380,4500,4300,5740,3095,4420,4378.91,1.35,0,1470,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1061,-8.15,2.78,12,0.27,-537.00,1576.00,16350,20240320,-73.24,2575,20250220,69.90,7620,-42.59,20250103,2575,69.90,20250220,16350,-73.24,20240320,2575,69.90,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-65,5,-1.47,260576594,59483,13.60,4380,4500,4300,5740,3095,4420,4380.69,1.35,0,-1055,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1056,-8.11,2.76,12,0.25,-537.00,1576.00,16350,20240320,-73.36,2575,20250220,69.13,7620,-42.85,20250103,2575,69.13,20250220,16350,-73.36,20240320,2575,69.13,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-20,5,-0.45,213474984,48673,11.13,4380,4500,4300,5740,3095,4420,4385.90,1.35,0,4536,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1067,-8.19,2.79,12,0.20,-537.00,1576.00,16350,20240320,-73.09,2575,20250220,70.87,7620,-42.26,20250103,2575,70.87,20250220,16350,-73.09,20240320,2575,70.87,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N +20250314,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-45,5,-1.02,41532120,9501,2.17,4380,4420,4330,5740,3095,4420,4371.34,1.35,0,-922,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1061,-8.15,2.78,12,0.04,-537.00,1576.00,16350,20240320,-73.24,2575,20250220,69.90,7620,-42.59,20250103,2575,69.90,20250220,16350,-73.24,20240320,2575,69.90,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N 20250313,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-80,5,-1.78,1959678498,435405,113.69,4725,4745,4320,5850,3150,4500,4500.85,1.50,0,-48219,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1072,-8.23,2.80,12,1.80,-537.00,1576.00,16350,20240320,-72.97,2575,20250220,71.65,7620,-41.99,20250103,2575,71.65,20250220,16350,-72.97,20240320,2575,71.65,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N 20250313,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-50,5,-1.11,1905440493,423157,110.50,4725,4745,4320,5850,3150,4500,4502.92,1.50,0,-43998,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1079,-8.29,2.82,12,1.75,-537.00,1576.00,16350,20240320,-72.78,2575,20250220,72.82,7620,-41.60,20250103,2575,72.82,20250220,16350,-72.78,20240320,2575,72.82,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N 20250313,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,-120,5,-2.67,1729053452,382935,99.99,4725,4745,4345,5850,3150,4500,4515.27,1.50,0,-39608,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1062,-8.16,2.78,12,1.58,-537.00,1576.00,16350,20240320,-73.21,2575,20250220,70.10,7620,-42.52,20250103,2575,70.10,20250220,16350,-73.21,20240320,2575,70.10,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N diff --git a/091580/price/prices-20250301.csv b/091580/price/prices-20250301.csv index 417da9f42b58..29c09de4c0fb 100644 --- a/091580/price/prices-20250301.csv +++ b/091580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,210,2,2.70,721912190,90262,136.50,7900,8150,7830,10100,5440,7770,7998.04,2.85,0,14808,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1064,4.15,0.73,12,0.68,1924.00,10944.00,20700,20240320,-61.45,6510,20241209,22.58,9900,-19.39,20250225,6590,21.09,20250203,20700,-61.45,20240320,6510,22.58,20241209,3.78,N,091580,500,69 억,,379657,N,N,1,N,00,N +20250314,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,240,2,3.09,631918430,78986,119.45,7900,8150,7830,10100,5440,7770,8000.47,2.85,0,12737,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1068,4.16,0.73,12,0.59,1924.00,10944.00,20700,20240320,-61.30,6510,20241209,23.04,9900,-19.09,20250225,6590,21.55,20250203,20700,-61.30,20240320,6510,23.04,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,320,2,4.12,483882750,60563,91.59,7900,8150,7830,10100,5440,7770,7989.85,2.85,0,5141,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1078,4.20,0.74,12,0.45,1924.00,10944.00,20700,20240320,-60.92,6510,20241209,24.27,9900,-18.28,20250225,6590,22.76,20250203,20700,-60.92,20240320,6510,24.27,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,210,2,2.70,317376890,39927,60.38,7900,8140,7830,10100,5440,7770,7949.06,2.85,0,113,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1064,4.15,0.73,12,0.30,1924.00,10944.00,20700,20240320,-61.45,6510,20241209,22.58,9900,-19.39,20250225,6590,21.09,20250203,20700,-61.45,20240320,6510,22.58,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,190,2,2.45,290615670,36571,55.31,7900,8140,7830,10100,5440,7770,7946.76,2.85,0,-425,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1061,4.14,0.73,12,0.27,1924.00,10944.00,20700,20240320,-61.55,6510,20241209,22.27,9900,-19.60,20250225,6590,20.79,20250203,20700,-61.55,20240320,6510,22.27,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,110,2,1.42,254985180,32086,48.52,7900,8140,7830,10100,5440,7770,7947.10,2.85,0,-876,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1050,4.10,0.72,12,0.24,1924.00,10944.00,20700,20240320,-61.93,6510,20241209,21.04,9900,-20.40,20250225,6590,19.58,20250203,20700,-61.93,20240320,6510,21.04,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,140,2,1.80,163445600,20468,30.95,7900,8140,7870,10100,5440,7770,7985.74,2.85,0,-980,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1054,4.11,0.72,12,0.15,1924.00,10944.00,20700,20240320,-61.79,6510,20241209,21.51,9900,-20.10,20250225,6590,20.03,20250203,20700,-61.79,20240320,6510,21.51,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N +20250314,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,310,2,3.99,40654210,5096,7.71,7900,8080,7870,10100,5440,7770,7978.90,2.85,0,-762,8130,7950,7860,7680,7590,7905,7635,69,2330,500,5590,10,1,13328219,1077,4.20,0.74,12,0.04,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,9900,-18.38,20250225,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.78,N,091580,500,69 억,,379657,N,N,0,N,00,N 20250313,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-180,5,-2.26,520528720,66025,224.37,7960,8040,7770,10330,5570,7950,7883.83,2.83,0,-3258,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1036,4.04,0.71,12,0.50,1924.00,10944.00,20700,20240320,-62.46,6510,20241209,19.35,9900,-21.52,20250225,6590,17.91,20250203,20700,-62.46,20240320,6510,19.35,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N 20250313,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-170,5,-2.14,497533670,63068,214.32,7960,8040,7770,10330,5570,7950,7888.84,2.83,0,-2378,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1037,4.04,0.71,12,0.47,1924.00,10944.00,20700,20240320,-62.42,6510,20241209,19.51,9900,-21.41,20250225,6590,18.06,20250203,20700,-62.42,20240320,6510,19.51,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N 20250313,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-120,5,-1.51,417545505,52812,179.47,7960,8040,7830,10330,5570,7950,7906.26,2.83,0,194,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1044,4.07,0.72,12,0.40,1924.00,10944.00,20700,20240320,-62.17,6510,20241209,20.28,9900,-20.91,20250225,6590,18.82,20250203,20700,-62.17,20240320,6510,20.28,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N diff --git a/091590/price/prices-20250301.csv b/091590/price/prices-20250301.csv index 475f3d0f68f5..0802e9ac0e1f 100644 --- a/091590/price/prices-20250301.csv +++ b/091590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160718,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,25,2,0.65,27962385,7304,106.58,3875,3895,3800,5020,2710,3865,3828.37,1.06,0,-79,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,457,-3.87,0.30,12,0.06,-1005.00,13091.00,6050,20240304,-35.70,3640,20240806,6.87,4125,-5.70,20250107,3705,4.99,20250305,5640,-31.03,20240314,3640,6.87,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,150723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-20,5,-0.52,21513405,5638,82.27,3875,3895,3800,5020,2710,3865,3815.79,1.06,0,-42,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,451,-3.83,0.29,12,0.05,-1005.00,13091.00,6050,20240304,-36.45,3640,20240806,5.63,4125,-6.79,20250107,3705,3.78,20250305,5640,-31.83,20240314,3640,5.63,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,140718,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-35,5,-0.91,10226570,2678,39.08,3875,3895,3800,5020,2710,3865,3818.73,1.06,0,324,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,450,-3.81,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-36.69,3640,20240806,5.22,4125,-7.15,20250107,3705,3.37,20250305,5640,-32.09,20240314,3640,5.22,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,130718,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-15,5,-0.39,7642005,2000,29.18,3875,3895,3800,5020,2710,3865,3821.00,1.06,0,351,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,452,-3.83,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-36.36,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5640,-31.74,20240314,3640,5.77,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,120721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-15,5,-0.39,7642005,2000,29.18,3875,3895,3800,5020,2710,3865,3821.00,1.06,0,351,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,452,-3.83,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-36.36,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5640,-31.74,20240314,3640,5.77,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,110718,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-5,5,-0.13,4944645,1291,18.84,3875,3895,3800,5020,2710,3865,3830.09,1.06,0,-25,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,453,-3.84,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.20,3640,20240806,6.04,4125,-6.42,20250107,3705,4.18,20250305,5640,-31.56,20240314,3640,6.04,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,100719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-25,5,-0.65,1223640,315,4.60,3875,3895,3830,5020,2710,3865,3884.57,1.06,0,-26,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,451,-3.82,0.29,12,0.00,-1005.00,13091.00,6050,20240304,-36.53,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5640,-31.91,20240314,3640,5.49,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N +20250314,090722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,30,2,0.78,1181285,304,4.44,3875,3895,3865,5020,2710,3865,3885.81,1.06,0,-26,3958,3911,3848,3801,3738,3935,3825,59,1155,500,2780,5,1,11740000,457,-3.88,0.30,12,0.00,-1005.00,13091.00,6050,20240304,-35.62,3640,20240806,7.01,4125,-5.58,20250107,3705,5.13,20250305,5640,-30.94,20240314,3640,7.01,20240806,0.56,N,091590,500,58 억,,124352,N,N,0,N,00,N 20250313,160714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,0,3,0.00,26486734,6853,201.38,3830,3895,3785,5020,2710,3865,3864.98,1.05,0,-3,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,454,-3.85,0.30,12,0.06,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N 20250313,150715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,10,2,0.26,17482195,4527,133.03,3830,3895,3785,5020,2710,3865,3861.76,1.05,0,261,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,455,-3.86,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.95,3640,20240806,6.46,4125,-6.06,20250107,3705,4.59,20250305,5640,-31.29,20240314,3640,6.46,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N 20250313,140714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,15,2,0.39,17334975,4489,131.91,3830,3895,3785,5020,2710,3865,3861.66,1.05,0,228,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,456,-3.86,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.87,3640,20240806,6.59,4125,-5.94,20250107,3705,4.72,20250305,5640,-31.21,20240314,3640,6.59,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N diff --git a/091700/price/prices-20250301.csv b/091700/price/prices-20250301.csv index 296c55b22fb5..1d61a093c210 100644 --- a/091700/price/prices-20250301.csv +++ b/091700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,30,2,0.43,698581315,100290,37.28,6910,7000,6910,8980,4840,6910,6965.71,16.04,0,12739,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3956,14.19,0.78,12,0.18,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,7580,-8.44,20250210,6760,2.66,20250102,8590,-19.21,20240508,6670,4.05,20241209,1.85,N,091700,500,294 억,,9142158,N,N,25,N,00,N +20250314,150724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,602297305,86433,32.13,6910,7000,6910,8980,4840,6910,6968.37,16.04,0,14919,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.15,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,140719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,556116750,79802,29.66,6910,7000,6910,8980,4840,6910,6968.71,16.04,0,17724,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.14,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,130718,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,495273050,71085,26.42,6910,7000,6910,8980,4840,6910,6967.34,16.04,0,18210,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.12,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,120721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,482845850,69303,25.76,6910,7000,6910,8980,4840,6910,6967.17,16.04,0,17646,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.12,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,110719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,347444975,49836,18.52,6910,7000,6910,8980,4840,6910,6971.77,16.04,0,16319,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.09,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,100720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,274296550,39320,14.62,6910,7000,6910,8980,4840,6910,6976.01,16.04,0,17889,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.07,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N +20250314,090722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,45001490,6460,2.40,6910,6990,6910,8980,4840,6910,6966.17,16.04,0,4406,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.01,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N 20250313,160715,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,-100,5,-1.43,1865550405,268732,204.39,7030,7040,6910,9110,4910,7010,6942.13,15.99,0,-72261,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3939,14.13,0.78,12,0.47,489.00,8861.00,8590,20240508,-19.56,6670,20241209,3.60,7580,-8.84,20250210,6760,2.22,20250102,8590,-19.56,20240508,6670,3.60,20241209,1.84,N,091700,500,294 억,,9114596,N,N,445,N,00,N 20250313,150716,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6950,-60,5,-0.86,1154208895,165807,126.11,7030,7040,6930,9110,4910,7010,6961.16,15.99,0,-41354,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3962,14.21,0.78,12,0.29,489.00,8861.00,8590,20240508,-19.09,6670,20241209,4.20,7580,-8.31,20250210,6760,2.81,20250102,8590,-19.09,20240508,6670,4.20,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N 20250313,140714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,-70,5,-1.00,991676410,142369,108.28,7030,7040,6930,9110,4910,7010,6965.54,15.99,0,-38223,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3956,14.19,0.78,12,0.25,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,7580,-8.44,20250210,6760,2.66,20250102,8590,-19.21,20240508,6670,4.05,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N diff --git a/091810/price/prices-20250301.csv b/091810/price/prices-20250301.csv index 81b1d7cd2d29..6f126a37cad2 100644 --- a/091810/price/prices-20250301.csv +++ b/091810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-25,5,-1.04,2164557485,905459,131.41,2410,2415,2375,3130,1690,2410,2390.57,3.82,-86375,-95892,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5137,5.03,3.17,12,0.42,474.00,753.00,4500,20250131,-47.00,2305,20240805,3.47,4500,-47.00,20250131,2375,0.42,20250314,4500,-47.00,20250131,2305,3.47,20240805,2.10,N,091810,500,1076 억,,4108914,N,N,2263,N,00,N +20250314,150724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,-20,5,-0.83,1843843385,770753,111.86,2410,2415,2380,3130,1690,2410,2392.26,3.84,-65702,-75363,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5148,5.04,3.17,12,0.36,474.00,753.00,4500,20250131,-46.89,2305,20240805,3.69,4500,-46.89,20250131,2375,0.63,20250305,4500,-46.89,20250131,2305,3.69,20240805,2.10,N,091810,500,1076 억,,4129587,N,N,0,N,00,N +20250314,140719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-25,5,-1.04,1488897144,621902,90.25,2410,2415,2385,3130,1690,2410,2394.10,3.84,-56275,-66071,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5137,5.03,3.17,12,0.29,474.00,753.00,4500,20250131,-47.00,2305,20240805,3.47,4500,-47.00,20250131,2375,0.42,20250305,4500,-47.00,20250131,2305,3.47,20240805,2.10,N,091810,500,1076 억,,4139014,N,N,0,N,00,N +20250314,130718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-25,5,-1.04,1174539074,490118,71.13,2410,2415,2385,3130,1690,2410,2396.44,3.87,-28966,-38568,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5137,5.03,3.17,12,0.23,474.00,753.00,4500,20250131,-47.00,2305,20240805,3.47,4500,-47.00,20250131,2375,0.42,20250305,4500,-47.00,20250131,2305,3.47,20240805,2.10,N,091810,500,1076 억,,4166323,N,N,0,N,00,N +20250314,120721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,-20,5,-0.83,971584954,405073,58.79,2410,2415,2385,3130,1690,2410,2398.54,3.88,-19007,-28476,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5148,5.04,3.17,12,0.19,474.00,753.00,4500,20250131,-46.89,2305,20240805,3.69,4500,-46.89,20250131,2375,0.63,20250305,4500,-46.89,20250131,2305,3.69,20240805,2.10,N,091810,500,1076 억,,4176282,N,N,0,N,00,N +20250314,110719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2395,-15,5,-0.62,791636952,329796,47.86,2410,2415,2390,3130,1690,2410,2400.38,3.88,-15763,-15843,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5158,5.05,3.18,12,0.15,474.00,753.00,4500,20250131,-46.78,2305,20240805,3.90,4500,-46.78,20250131,2375,0.84,20250305,4500,-46.78,20250131,2305,3.90,20240805,2.10,N,091810,500,1076 억,,4179526,N,N,0,N,00,N +20250314,100720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2405,-5,5,-0.21,535864086,223021,32.37,2410,2415,2390,3130,1690,2410,2402.75,3.89,-8082,-8330,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5180,5.07,3.19,12,0.10,474.00,753.00,4500,20250131,-46.56,2305,20240805,4.34,4500,-46.56,20250131,2375,1.26,20250305,4500,-46.56,20250131,2305,4.34,20240805,2.10,N,091810,500,1076 억,,4187207,N,N,0,N,00,N +20250314,090722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,0,3,0.00,58072860,24100,3.50,2410,2415,2400,3130,1690,2410,2409.66,3.89,-7045,-7050,2506,2457,2431,2382,2356,2445,2370,1077,720,500,1780,5,1,215378976,5191,5.08,3.20,12,0.01,474.00,753.00,4500,20250131,-46.44,2305,20240805,4.56,4500,-46.44,20250131,2375,1.47,20250305,4500,-46.44,20250131,2305,4.56,20240805,2.10,N,091810,500,1076 억,,4188244,N,N,0,N,00,N 20250313,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-30,5,-1.23,1645373672,679063,92.69,2460,2480,2405,3170,1710,2440,2423.04,3.90,-177956,-184221,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5191,5.08,3.20,12,0.32,474.00,753.00,4500,20250131,-46.44,2305,20240805,4.56,4500,-46.44,20250131,2375,1.47,20250305,4500,-46.44,20250131,2305,4.56,20240805,2.10,N,091810,500,1076 억,,4195289,N,N,0,N,00,N 20250313,150716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-30,5,-1.23,1479263207,610103,83.28,2460,2480,2405,3170,1710,2440,2424.61,3.93,-143985,-150247,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5191,5.08,3.20,12,0.28,474.00,753.00,4500,20250131,-46.44,2305,20240805,4.56,4500,-46.44,20250131,2375,1.47,20250305,4500,-46.44,20250131,2305,4.56,20240805,2.10,N,091810,500,1076 억,,4229260,N,N,0,N,00,N 20250313,140714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-25,5,-1.02,1136918777,468053,63.89,2460,2480,2415,3170,1710,2440,2429.04,3.97,-103820,-110068,2506,2472,2446,2412,2386,2490,2430,1077,730,500,1800,5,1,215378976,5201,5.09,3.21,12,0.22,474.00,753.00,4500,20250131,-46.33,2305,20240805,4.77,4500,-46.33,20250131,2375,1.68,20250305,4500,-46.33,20250131,2305,4.77,20240805,2.10,N,091810,500,1076 억,,4269425,N,N,0,N,00,N diff --git a/091970/price/prices-20250301.csv b/091970/price/prices-20250301.csv index ba2c1ca67a0d..d2767fc90f66 100644 --- a/091970/price/prices-20250301.csv +++ b/091970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,1,2,0.19,9814119,18385,98.28,531,543,527,692,374,533,533.81,0.35,0,-627,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,200,-3.12,0.51,12,0.05,-171.00,1042.00,849,20240318,-37.10,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,532,-1,5,-0.19,9078353,16998,90.86,531,543,527,692,374,533,534.08,0.35,0,-604,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.05,-171.00,1042.00,849,20240318,-37.34,420,20240805,26.67,715,-25.59,20250106,510,4.31,20250311,849,-37.34,20240318,420,26.67,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,-2,5,-0.38,6442350,12035,64.33,531,543,527,692,374,533,535.30,0.35,0,-584,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.03,-171.00,1042.00,849,20240318,-37.46,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,130719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,2,2,0.38,6358423,11877,63.49,531,543,527,692,374,533,535.36,0.35,0,-517,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,200,-3.13,0.51,12,0.03,-171.00,1042.00,849,20240318,-36.98,420,20240805,27.38,715,-25.17,20250106,510,4.90,20250311,849,-36.98,20240318,420,27.38,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,4,2,0.75,5646222,10547,56.38,531,543,527,692,374,533,535.34,0.35,0,-517,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,201,-3.14,0.52,12,0.03,-171.00,1042.00,849,20240318,-36.75,420,20240805,27.86,715,-24.90,20250106,510,5.29,20250311,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,110719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,5,2,0.94,3575782,6654,35.57,531,543,527,692,374,533,537.39,0.35,0,-509,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,201,-3.15,0.52,12,0.02,-171.00,1042.00,849,20240318,-36.63,420,20240805,28.10,715,-24.76,20250106,510,5.49,20250311,849,-36.63,20240318,420,28.10,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,100720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,7,2,1.31,3037782,5654,30.22,531,543,527,692,374,533,537.28,0.35,0,-509,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,202,-3.16,0.52,12,0.02,-171.00,1042.00,849,20240318,-36.40,420,20240805,28.57,715,-24.48,20250106,510,5.88,20250311,849,-36.40,20240318,420,28.57,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N +20250314,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,-2,5,-0.38,243689,459,2.45,531,531,527,692,374,533,530.91,0.35,0,-10,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.00,-171.00,1042.00,849,20240318,-37.46,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N 20250313,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,6,2,1.14,9929062,18707,45.90,537,539,522,685,369,527,530.77,0.32,0,-933,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,199,-3.12,0.51,12,0.05,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N 20250313,150716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,6,2,1.14,9710586,18297,44.90,537,539,522,685,369,527,530.72,0.32,0,-924,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,199,-3.12,0.51,12,0.05,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N 20250313,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,7,2,1.33,5696208,10668,26.18,537,539,528,685,369,527,533.95,0.32,0,-857,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,200,-3.12,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N diff --git a/092040/price/prices-20250301.csv b/092040/price/prices-20250301.csv index c7800a099691..cb4a29447d04 100644 --- a/092040/price/prices-20250301.csv +++ b/092040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3505,10,2,0.29,525982092,150963,75.76,3525,3525,3440,4540,2450,3495,3484.11,6.02,0,-9156,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1928,-6.64,1.06,12,0.27,-528.00,3306.00,9400,20240326,-62.71,3075,20241210,13.98,4990,-29.76,20250226,3415,2.64,20250203,9400,-62.71,20240326,3075,13.98,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,150725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3485,-10,5,-0.29,506695782,145434,72.99,3525,3525,3440,4540,2450,3495,3484.03,6.02,0,-7550,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1917,-6.60,1.05,12,0.26,-528.00,3306.00,9400,20240326,-62.93,3075,20241210,13.33,4990,-30.16,20250226,3415,2.05,20250203,9400,-62.93,20240326,3075,13.33,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,140720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,5,2,0.14,422704192,121396,60.92,3525,3525,3440,4540,2450,3495,3482.03,6.02,0,-5833,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1926,-6.63,1.06,12,0.22,-528.00,3306.00,9400,20240326,-62.77,3075,20241210,13.82,4990,-29.86,20250226,3415,2.49,20250203,9400,-62.77,20240326,3075,13.82,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,130719,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-15,5,-0.43,383047313,110054,55.23,3525,3525,3440,4540,2450,3495,3480.54,6.02,0,-6335,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1915,-6.59,1.05,12,0.20,-528.00,3306.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3415,1.90,20250203,9400,-62.98,20240326,3075,13.17,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,120722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-15,5,-0.43,349179134,100297,50.33,3525,3525,3440,4540,2450,3495,3481.45,6.02,0,-4854,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1915,-6.59,1.05,12,0.18,-528.00,3306.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3415,1.90,20250203,9400,-62.98,20240326,3075,13.17,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,110720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-15,5,-0.43,326841027,93872,47.11,3525,3525,3440,4540,2450,3495,3481.77,6.02,0,-4690,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1915,-6.59,1.05,12,0.17,-528.00,3306.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3415,1.90,20250203,9400,-62.98,20240326,3075,13.17,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,100720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3510,15,2,0.43,155856452,44554,22.36,3525,3525,3485,4540,2450,3495,3498.15,6.02,0,19527,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1931,-6.65,1.06,12,0.08,-528.00,3306.00,9400,20240326,-62.66,3075,20241210,14.15,4990,-29.66,20250226,3415,2.78,20250203,9400,-62.66,20240326,3075,14.15,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N +20250314,090723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3515,20,2,0.57,14001150,3984,2.00,3525,3525,3485,4540,2450,3495,3514.34,6.02,0,321,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1934,-6.66,1.06,12,0.01,-528.00,3306.00,9400,20240326,-62.61,3075,20241210,14.31,4990,-29.56,20250226,3415,2.93,20250203,9400,-62.61,20240326,3075,14.31,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N 20250313,160715,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3495,-5,5,-0.14,692636927,198769,46.91,3535,3555,3450,4550,2450,3500,3484.63,6.12,0,-58534,3733,3616,3548,3431,3363,3582,3397,275,1050,500,2450,5,1,55018347,1923,-6.62,1.06,12,0.36,-528.00,3306.00,9400,20240326,-62.82,3075,20241210,13.66,4990,-29.96,20250226,3415,2.34,20250203,9400,-62.82,20240326,3075,13.66,20241210,1.41,N,092040,500,275 억,,3367903,N,N,0,N,00,N 20250313,150716,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-20,5,-0.57,661458392,189842,44.80,3535,3555,3450,4550,2450,3500,3484.26,6.12,0,-55906,3733,3616,3548,3431,3363,3582,3397,275,1050,500,2450,5,1,55018347,1915,-6.59,1.05,12,0.35,-528.00,3306.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3415,1.90,20250203,9400,-62.98,20240326,3075,13.17,20241210,1.41,N,092040,500,275 억,,3367903,N,N,0,N,00,N 20250313,140715,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,-10,5,-0.29,447586777,128122,30.24,3535,3555,3475,4550,2450,3500,3493.44,6.12,0,-32533,3733,3616,3548,3431,3363,3582,3397,275,1050,500,2450,5,1,55018347,1920,-6.61,1.06,12,0.23,-528.00,3306.00,9400,20240326,-62.87,3075,20241210,13.50,4990,-30.06,20250226,3415,2.20,20250203,9400,-62.87,20240326,3075,13.50,20241210,1.41,N,092040,500,275 억,,3367903,N,N,0,N,00,N diff --git a/092070/price/prices-20250301.csv b/092070/price/prices-20250301.csv index 402a1c0c20d2..0f983f3115d7 100644 --- a/092070/price/prices-20250301.csv +++ b/092070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10230,430,2,4.39,1877293940,185254,342.12,9810,10450,9750,12740,6860,9800,10133.62,2.01,0,71170,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1184,22.89,0.76,12,1.60,447.00,13395.00,26350,20240408,-61.18,7470,20241210,36.95,12990,-21.25,20250220,8420,21.50,20250102,26350,-61.18,20240408,7470,36.95,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,550,2,5.61,1808876050,178574,329.78,9810,10450,9750,12740,6860,9800,10129.56,2.01,0,67231,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1198,23.15,0.77,12,1.54,447.00,13395.00,26350,20240408,-60.72,7470,20241210,38.55,12990,-20.32,20250220,8420,22.92,20250102,26350,-60.72,20240408,7470,38.55,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,340,2,3.47,1437428940,142341,262.87,9810,10450,9750,12740,6860,9800,10098.49,2.01,0,48862,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1173,22.68,0.76,12,1.23,447.00,13395.00,26350,20240408,-61.52,7470,20241210,35.74,12990,-21.94,20250220,8420,20.43,20250102,26350,-61.52,20240408,7470,35.74,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,130719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,380,2,3.88,1241915800,123115,227.36,9810,10450,9750,12740,6860,9800,10087.45,2.01,0,37005,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1178,22.77,0.76,12,1.06,447.00,13395.00,26350,20240408,-61.37,7470,20241210,36.28,12990,-21.63,20250220,8420,20.90,20250102,26350,-61.37,20240408,7470,36.28,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,240,2,2.45,1098407290,108919,201.15,9810,10450,9750,12740,6860,9800,10084.63,2.01,0,29742,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1162,22.46,0.75,12,0.94,447.00,13395.00,26350,20240408,-61.90,7470,20241210,34.40,12990,-22.71,20250220,8420,19.24,20250102,26350,-61.90,20240408,7470,34.40,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,110720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,220,2,2.24,1038035065,102902,190.03,9810,10450,9750,12740,6860,9800,10087.61,2.01,0,25622,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1160,22.42,0.75,12,0.89,447.00,13395.00,26350,20240408,-61.97,7470,20241210,34.14,12990,-22.86,20250220,8420,19.00,20250102,26350,-61.97,20240408,7470,34.14,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,180,2,1.84,911937570,90376,166.90,9810,10450,9750,12740,6860,9800,10090.48,2.01,0,18793,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1155,22.33,0.75,12,0.78,447.00,13395.00,26350,20240408,-62.13,7470,20241210,33.60,12990,-23.17,20250220,8420,18.53,20250102,26350,-62.13,20240408,7470,33.60,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N +20250314,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9840,40,2,0.41,119032080,12135,22.41,9810,9940,9750,12740,6860,9800,9808.99,2.01,0,782,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1139,22.01,0.73,12,0.10,447.00,13395.00,26350,20240408,-62.66,7470,20241210,31.73,12990,-24.25,20250220,8420,16.86,20250102,26350,-62.66,20240408,7470,31.73,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N 20250313,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,20,2,0.20,527250030,54101,140.84,10000,10080,9550,12710,6850,9780,9745.64,1.88,0,-1762,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1134,21.92,0.73,12,0.47,447.00,13395.00,26350,20240408,-62.81,7470,20241210,31.19,12990,-24.56,20250220,8420,16.39,20250102,26350,-62.81,20240408,7470,31.19,20241210,2.88,N,092070,500,57 억,,218040,N,N,1,N,00,N 20250313,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9620,-160,5,-1.64,504411660,51725,134.65,10000,10080,9550,12710,6850,9780,9751.80,1.88,0,-2817,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1113,21.52,0.72,12,0.45,447.00,13395.00,26350,20240408,-63.49,7470,20241210,28.78,12990,-25.94,20250220,8420,14.25,20250102,26350,-63.49,20240408,7470,28.78,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N 20250313,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9620,-160,5,-1.64,396892610,40521,105.48,10000,10080,9610,12710,6850,9780,9794.74,1.88,0,-9179,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1113,21.52,0.72,12,0.35,447.00,13395.00,26350,20240408,-63.49,7470,20241210,28.78,12990,-25.94,20250220,8420,14.25,20250102,26350,-63.49,20240408,7470,28.78,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N diff --git a/092130/price/prices-20250301.csv b/092130/price/prices-20250301.csv index eeb87b95eb78..6a82624e94f0 100644 --- a/092130/price/prices-20250301.csv +++ b/092130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13250,50,2,0.38,50161820,3773,71.34,13300,13350,13250,17160,9240,13200,13294.94,7.91,0,441,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1596,12.36,3.26,12,0.03,1072.00,4068.00,13690,20241224,-3.21,11490,20240805,15.32,13400,-1.12,20250224,12310,7.64,20250102,13690,-3.21,20241224,11490,15.32,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,80,2,0.61,37929030,2852,53.92,13300,13350,13280,17160,9240,13200,13299.10,7.91,0,172,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1599,12.39,3.26,12,0.02,1072.00,4068.00,13690,20241224,-2.99,11490,20240805,15.58,13400,-0.90,20250224,12310,7.88,20250102,13690,-2.99,20241224,11490,15.58,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,100,2,0.76,32544410,2447,46.27,13300,13350,13290,17160,9240,13200,13299.72,7.91,0,128,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1602,12.41,3.27,12,0.02,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,100,2,0.76,24527410,1844,34.86,13300,13350,13290,17160,9240,13200,13301.20,7.91,0,36,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1602,12.41,3.27,12,0.02,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,120722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,90,2,0.68,21136010,1589,30.04,13300,13350,13290,17160,9240,13200,13301.45,7.91,0,36,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1601,12.40,3.27,12,0.01,1072.00,4068.00,13690,20241224,-2.92,11490,20240805,15.67,13400,-0.82,20250224,12310,7.96,20250102,13690,-2.92,20241224,11490,15.67,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,110720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,90,2,0.68,17798940,1338,25.30,13300,13350,13290,17160,9240,13200,13302.65,7.91,0,-3,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1601,12.40,3.27,12,0.01,1072.00,4068.00,13690,20241224,-2.92,11490,20240805,15.67,13400,-0.82,20250224,12310,7.96,20250102,13690,-2.92,20241224,11490,15.67,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,100,2,0.76,7823880,588,11.12,13300,13350,13300,17160,9240,13200,13305.92,7.91,0,-3,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1602,12.41,3.27,12,0.00,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N +20250314,090723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,100,2,0.76,519150,39,0.74,13300,13350,13300,17160,9240,13200,13311.54,7.91,0,-3,13366,13282,13236,13152,13106,13260,13130,61,3960,500,9760,10,1,12043600,1602,12.41,3.27,12,0.00,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,952345,N,N,0,N,00,N 20250313,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-40,5,-0.30,70077195,5289,188.69,13300,13320,13190,17210,9270,13240,13249.61,7.77,0,26,13333,13286,13243,13196,13153,13265,13175,61,3970,500,9790,10,1,12043600,1590,12.31,3.24,12,0.04,1072.00,4068.00,13690,20241224,-3.58,11490,20240805,14.88,13400,-1.49,20250224,12310,7.23,20250102,13690,-3.58,20241224,11490,14.88,20240805,0.01,N,092130,500,61 억,,935519,N,N,0,N,00,N 20250313,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13230,-10,5,-0.08,59767235,4508,160.83,13300,13320,13230,17210,9270,13240,13258.04,7.77,0,-64,13333,13286,13243,13196,13153,13265,13175,61,3970,500,9790,10,1,12043600,1593,12.34,3.25,12,0.04,1072.00,4068.00,13690,20241224,-3.36,11490,20240805,15.14,13400,-1.27,20250224,12310,7.47,20250102,13690,-3.36,20241224,11490,15.14,20240805,0.01,N,092130,500,61 억,,935519,N,N,0,N,00,N 20250313,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,40,2,0.30,26835540,2021,72.10,13300,13320,13240,17210,9270,13240,13278.35,7.77,0,-209,13333,13286,13243,13196,13153,13265,13175,61,3970,500,9790,10,1,12043600,1599,12.39,3.26,12,0.02,1072.00,4068.00,13690,20241224,-2.99,11490,20240805,15.58,13400,-0.90,20250224,12310,7.88,20250102,13690,-2.99,20241224,11490,15.58,20240805,0.01,N,092130,500,61 억,,935519,N,N,0,N,00,N diff --git a/092190/price/prices-20250301.csv b/092190/price/prices-20250301.csv index b7d0de3b3b33..a2296020bb11 100644 --- a/092190/price/prices-20250301.csv +++ b/092190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,30,2,0.92,26419445,8077,116.84,3280,3305,3250,4255,2295,3275,3270.95,0.00,0,-2770,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1516,-1.44,5.56,12,0.02,-2297.00,594.00,5160,20240718,-35.95,2790,20240702,18.46,4120,-19.78,20250211,2980,10.91,20250102,5160,-35.95,20240718,2790,18.46,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-10,5,-0.31,19684490,6023,87.13,3280,3290,3250,4255,2295,3275,3268.22,0.00,0,-2500,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1498,-1.42,5.50,12,0.01,-2297.00,594.00,5160,20240718,-36.72,2790,20240702,17.03,4120,-20.75,20250211,2980,9.56,20250102,5160,-36.72,20240718,2790,17.03,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-20,5,-0.61,18440715,5642,81.61,3280,3290,3250,4255,2295,3275,3268.47,0.00,0,-2280,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1493,-1.42,5.48,12,0.01,-2297.00,594.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2980,9.23,20250102,5160,-36.92,20240718,2790,16.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-20,5,-0.61,15954145,4878,70.56,3280,3290,3255,4255,2295,3275,3270.63,0.00,0,-1847,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1493,-1.42,5.48,12,0.01,-2297.00,594.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2980,9.23,20250102,5160,-36.92,20240718,2790,16.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,0,3,0.00,14049980,4295,62.13,3280,3290,3260,4255,2295,3275,3271.24,0.00,0,-1273,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1502,-1.43,5.51,12,0.01,-2297.00,594.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2980,9.90,20250102,5160,-36.53,20240718,2790,17.38,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,0,3,0.00,12862325,3931,56.86,3280,3290,3265,4255,2295,3275,3272.02,0.00,0,-979,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1502,-1.43,5.51,12,0.01,-2297.00,594.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2980,9.90,20250102,5160,-36.53,20240718,2790,17.38,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,100721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,5,2,0.15,5351570,1631,23.59,3280,3290,3265,4255,2295,3275,3281.16,0.00,0,-633,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1504,-1.43,5.52,12,0.00,-2297.00,594.00,5160,20240718,-36.43,2790,20240702,17.56,4120,-20.39,20250211,2980,10.07,20250102,5160,-36.43,20240718,2790,17.56,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250314,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-10,5,-0.31,235735,72,1.04,3280,3280,3265,4255,2295,3275,3274.10,0.00,0,-69,3411,3342,3281,3212,3151,3312,3182,229,980,500,2030,5,1,45868383,1498,-1.42,5.50,12,0.00,-2297.00,594.00,5160,20240718,-36.72,2790,20240702,17.03,4120,-20.75,20250211,2980,9.56,20250102,5160,-36.72,20240718,2790,17.03,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250313,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-50,5,-1.50,22644120,6913,49.47,3330,3350,3220,4320,2330,3325,3275.59,0.00,0,-2579,3418,3371,3288,3241,3158,3395,3265,229,995,500,2060,5,1,45868383,1502,-1.43,5.51,12,0.02,-2297.00,594.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2980,9.90,20250102,5160,-36.53,20240718,2790,17.38,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250313,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-80,5,-2.41,20474115,6249,44.72,3330,3350,3220,4320,2330,3325,3276.38,0.00,0,-2056,3418,3371,3288,3241,3158,3395,3265,229,995,500,2060,5,1,45868383,1488,-1.41,5.46,12,0.01,-2297.00,594.00,5160,20240718,-37.11,2790,20240702,16.31,4120,-21.24,20250211,2980,8.89,20250102,5160,-37.11,20240718,2790,16.31,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250313,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-70,5,-2.11,16494460,5026,35.96,3330,3350,3220,4320,2330,3325,3281.83,0.00,0,-1025,3418,3371,3288,3241,3158,3395,3265,229,995,500,2060,5,1,45868383,1493,-1.42,5.48,12,0.01,-2297.00,594.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2980,9.23,20250102,5160,-36.92,20240718,2790,16.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250301.csv b/092200/price/prices-20250301.csv index 3422f7d7f12b..72031eac740b 100644 --- a/092200/price/prices-20250301.csv +++ b/092200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,175,2,3.95,1310192159,289155,99.58,4430,4625,4405,5750,3100,4425,4531.11,2.78,0,35865,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1789,4.87,1.32,12,0.74,944.00,3498.00,6920,20240626,-33.53,3165,20241113,45.34,6260,-26.52,20250213,3680,25.00,20250102,6920,-33.53,20240626,3165,45.34,20241113,2.90,N,092200,500,194 억,,1079982,N,N,12,N,00,N +20250314,150726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,170,2,3.84,1229661909,271665,93.56,4430,4620,4405,5750,3100,4425,4526.46,2.78,0,39881,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1787,4.87,1.31,12,0.70,944.00,3498.00,6920,20240626,-33.60,3165,20241113,45.18,6260,-26.60,20250213,3680,24.86,20250102,6920,-33.60,20240626,3165,45.18,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,160,2,3.62,1098372801,242984,83.68,4430,4620,4405,5750,3100,4425,4520.43,2.78,0,27519,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1783,4.86,1.31,12,0.62,944.00,3498.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3680,24.59,20250102,6920,-33.74,20240626,3165,44.87,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,130720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,160,2,3.62,958653476,212546,73.20,4430,4615,4405,5750,3100,4425,4510.41,2.78,0,20641,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1783,4.86,1.31,12,0.55,944.00,3498.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3680,24.59,20250102,6920,-33.74,20240626,3165,44.87,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,120723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,175,2,3.95,878877103,195147,67.20,4430,4610,4405,5750,3100,4425,4503.75,2.78,0,20872,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1789,4.87,1.32,12,0.50,944.00,3498.00,6920,20240626,-33.53,3165,20241113,45.34,6260,-26.52,20250213,3680,25.00,20250102,6920,-33.53,20240626,3165,45.34,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,110721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,85,2,1.92,517209598,115738,39.86,4430,4520,4405,5750,3100,4425,4468.87,2.78,0,25264,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1754,4.78,1.29,12,0.30,944.00,3498.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3680,22.55,20250102,6920,-34.83,20240626,3165,42.50,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,100721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4485,60,2,1.36,235006620,52464,18.07,4430,4515,4405,5750,3100,4425,4479.59,2.78,0,6643,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1744,4.75,1.28,12,0.13,944.00,3498.00,6920,20240626,-35.19,3165,20241113,41.71,6260,-28.35,20250213,3680,21.88,20250102,6920,-35.19,20240626,3165,41.71,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N +20250314,090724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,90,2,2.03,36415855,8174,2.81,4430,4515,4405,5750,3100,4425,4455.82,2.78,0,3323,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1756,4.78,1.29,12,0.02,944.00,3498.00,6920,20240626,-34.75,3165,20241113,42.65,6260,-27.88,20250213,3680,22.69,20250102,6920,-34.75,20240626,3165,42.65,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N 20250313,160717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4425,-130,5,-2.85,1306297137,289504,78.26,4600,4625,4420,5920,3190,4555,4512.20,2.72,0,-39365,4758,4656,4588,4486,4418,4707,4537,194,1365,500,3270,5,1,38888569,1721,4.69,1.27,12,0.74,944.00,3498.00,6920,20240626,-36.05,3165,20241113,39.81,6260,-29.31,20250213,3680,20.24,20250102,6920,-36.05,20240626,3165,39.81,20241113,2.91,N,092200,500,194 억,,1056708,N,N,112,N,00,N 20250313,150717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4430,-125,5,-2.74,1237921908,274055,74.09,4600,4625,4425,5920,3190,4555,4517.06,2.72,0,-39627,4758,4656,4588,4486,4418,4707,4537,194,1365,500,3270,5,1,38888569,1723,4.69,1.27,12,0.70,944.00,3498.00,6920,20240626,-35.98,3165,20241113,39.97,6260,-29.23,20250213,3680,20.38,20250102,6920,-35.98,20240626,3165,39.97,20241113,2.91,N,092200,500,194 억,,1056708,N,N,44,N,00,N 20250313,140716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,-85,5,-1.87,1121306503,247763,66.98,4600,4625,4440,5920,3190,4555,4525.72,2.72,0,-40443,4758,4656,4588,4486,4418,4707,4537,194,1365,500,3270,5,1,38888569,1738,4.74,1.28,12,0.64,944.00,3498.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3680,21.47,20250102,6920,-35.40,20240626,3165,41.23,20241113,2.91,N,092200,500,194 억,,1056708,N,N,44,N,00,N diff --git a/092220/price/prices-20250301.csv b/092220/price/prices-20250301.csv index 299375e98382..f59e1c1e89eb 100644 --- a/092220/price/prices-20250301.csv +++ b/092220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,24,2,3.12,321575868,405578,97.42,771,805,771,1001,539,770,792.88,3.42,0,148974,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1594,-3.68,0.46,12,0.20,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,60,N,00,N +20250314,150726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,25,2,3.25,308197820,388734,93.38,771,805,771,1001,539,770,792.82,3.42,0,148501,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1596,-3.68,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,140721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,797,27,2,3.51,289345524,365022,87.68,771,805,771,1001,539,770,792.68,3.42,0,141493,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1600,-3.69,0.46,12,0.18,-216.00,1738.00,1638,20240514,-51.34,671,20241209,18.78,944,-15.57,20250210,760,4.87,20250311,1638,-51.34,20240514,671,18.78,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,130720,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,798,28,2,3.64,270449549,341315,81.99,771,805,771,1001,539,770,792.38,3.42,0,138846,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1602,-3.69,0.46,12,0.17,-216.00,1738.00,1638,20240514,-51.28,671,20241209,18.93,944,-15.47,20250210,760,5.00,20250311,1638,-51.28,20240514,671,18.93,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,120723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,796,26,2,3.38,254183514,320861,77.07,771,805,771,1001,539,770,792.19,3.42,0,137104,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1598,-3.69,0.46,12,0.16,-216.00,1738.00,1638,20240514,-51.40,671,20241209,18.63,944,-15.68,20250210,760,4.74,20250311,1638,-51.40,20240514,671,18.63,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,110721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,792,22,2,2.86,213844097,270159,64.90,771,805,771,1001,539,770,791.55,3.42,0,98458,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1590,-3.67,0.46,12,0.13,-216.00,1738.00,1638,20240514,-51.65,671,20241209,18.03,944,-16.10,20250210,760,4.21,20250311,1638,-51.65,20240514,671,18.03,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,100722,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,24,2,3.12,191396810,241777,58.08,771,805,771,1001,539,770,791.63,3.42,0,110298,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1594,-3.68,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N +20250314,090724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,787,17,2,2.21,29894909,38296,9.20,771,789,771,1001,539,770,780.63,3.42,0,26091,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1580,-3.64,0.45,12,0.02,-216.00,1738.00,1638,20240514,-51.95,671,20241209,17.29,944,-16.63,20250210,760,3.55,20250311,1638,-51.95,20240514,671,17.29,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N 20250313,160717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,770,-18,5,-2.28,323828511,413358,143.61,793,803,770,1024,552,788,783.41,3.38,0,-91713,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1546,-3.56,0.44,12,0.21,-216.00,1738.00,1638,20240514,-52.99,671,20241209,14.75,944,-18.43,20250210,760,1.32,20250311,1638,-52.99,20240514,671,14.75,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,578,N,00,N 20250313,150718,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,772,-16,5,-2.03,294348889,375100,130.32,793,803,770,1024,552,788,784.72,3.38,0,-79091,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1550,-3.57,0.44,12,0.19,-216.00,1738.00,1638,20240514,-52.87,671,20241209,15.05,944,-18.22,20250210,760,1.58,20250311,1638,-52.87,20240514,671,15.05,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N 20250313,140716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,778,-10,5,-1.27,246764250,313649,108.97,793,803,774,1024,552,788,786.75,3.38,0,-56208,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1562,-3.60,0.45,12,0.16,-216.00,1738.00,1638,20240514,-52.50,671,20241209,15.95,944,-17.58,20250210,760,2.37,20250311,1638,-52.50,20240514,671,15.95,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N diff --git a/092230/price/prices-20250301.csv b/092230/price/prices-20250301.csv index 91d851c0b136..f00a397489fc 100644 --- a/092230/price/prices-20250301.csv +++ b/092230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,300,2,0.54,88532400,1603,50.42,55600,55600,55000,71700,38700,55200,55229.20,27.27,0,320,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2345,2.79,0.25,12,0.04,19882.00,224631.00,61600,20240522,-9.90,51500,20250109,7.77,56500,-1.77,20250228,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,1,N,00,N +20250314,150726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,300,2,0.54,86312400,1563,49.17,55600,55600,55000,71700,38700,55200,55222.26,27.27,0,317,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2345,2.79,0.25,12,0.04,19882.00,224631.00,61600,20240522,-9.90,51500,20250109,7.77,56500,-1.77,20250228,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-200,5,-0.36,76511600,1386,43.60,55600,55600,55000,71700,38700,55200,55203.17,27.27,0,307,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2324,2.77,0.24,12,0.03,19882.00,224631.00,61600,20240522,-10.71,51500,20250109,6.80,56500,-2.65,20250228,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,130720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,100,2,0.18,46466100,840,26.42,55600,55600,55100,71700,38700,55200,55316.79,27.27,0,182,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2336,2.78,0.25,12,0.02,19882.00,224631.00,61600,20240522,-10.23,51500,20250109,7.38,56500,-2.12,20250228,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,120724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,100,2,0.18,44030700,796,25.04,55600,55600,55100,71700,38700,55200,55314.95,27.27,0,176,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2336,2.78,0.25,12,0.02,19882.00,224631.00,61600,20240522,-10.23,51500,20250109,7.38,56500,-2.12,20250228,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,110721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,200,2,0.36,40823300,738,23.21,55600,55600,55100,71700,38700,55200,55316.12,27.27,0,180,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2340,2.79,0.25,12,0.02,19882.00,224631.00,61600,20240522,-10.06,51500,20250109,7.57,56500,-1.95,20250228,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,100722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,200,2,0.36,30815500,557,17.52,55600,55600,55200,71700,38700,55200,55324.06,27.27,0,139,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2340,2.79,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.06,51500,20250109,7.57,56500,-1.95,20250228,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N +20250314,090725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,0,3,0.00,663600,12,0.38,55600,55600,55200,71700,38700,55200,55300.00,27.27,0,-1,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2332,2.78,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.39,51500,20250109,7.18,56500,-2.30,20250228,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N 20250313,160717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,0,3,0.00,175211500,3179,144.24,55500,55500,54900,71700,38700,55200,55115.26,27.24,0,421,55666,55432,55166,54932,54666,55300,54800,211,16500,5000,40840,100,1,4224646,2332,2.78,0.25,12,0.08,19882.00,224631.00,61600,20240522,-10.39,51500,20250109,7.18,56500,-2.30,20250228,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.04,N,092230,5000,211 억,,1150786,N,N,13,N,00,N 20250313,150718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-100,5,-0.18,172452500,3129,141.97,55500,55500,54900,71700,38700,55200,55114.25,27.24,0,421,55666,55432,55166,54932,54666,55300,54800,211,16500,5000,40840,100,1,4224646,2328,2.77,0.25,12,0.07,19882.00,224631.00,61600,20240522,-10.55,51500,20250109,6.99,56500,-2.48,20250228,51500,6.99,20250109,61600,-10.55,20240522,51500,6.99,20250109,0.04,N,092230,5000,211 억,,1150786,N,N,4,N,00,N 20250313,140717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-200,5,-0.36,145994200,2648,120.15,55500,55500,54900,71700,38700,55200,55133.76,27.24,0,379,55666,55432,55166,54932,54666,55300,54800,211,16500,5000,40840,100,1,4224646,2324,2.77,0.24,12,0.06,19882.00,224631.00,61600,20240522,-10.71,51500,20250109,6.80,56500,-2.65,20250228,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.04,N,092230,5000,211 억,,1150786,N,N,4,N,00,N diff --git a/092300/price/prices-20250301.csv b/092300/price/prices-20250301.csv index 7535434610d8..400a2332656b 100644 --- a/092300/price/prices-20250301.csv +++ b/092300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,0,3,0.00,964857266,334834,15.48,2900,2932,2835,3770,2030,2900,2881.46,0.48,0,6717,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,542,5.22,0.53,12,1.79,556.00,5453.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,899885027,312362,14.44,2900,2932,2835,3770,2030,2900,2880.90,0.48,0,6556,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,1.67,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,716891649,248822,11.51,2900,2932,2835,3770,2030,2900,2881.14,0.48,0,5805,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,1.33,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-10,5,-0.34,636137334,221014,10.22,2900,2932,2835,3770,2030,2900,2878.27,0.48,0,5762,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,540,5.20,0.53,12,1.18,556.00,5453.00,4395,20240619,-34.24,2175,20241210,32.87,3330,-13.21,20250312,2440,18.44,20250120,4395,-34.24,20240619,2175,32.87,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-10,5,-0.34,535594196,186273,8.61,2900,2932,2835,3770,2030,2900,2875.32,0.48,0,6993,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,540,5.20,0.53,12,1.00,556.00,5453.00,4395,20240619,-34.24,2175,20241210,32.87,3330,-13.21,20250312,2440,18.44,20250120,4395,-34.24,20240619,2175,32.87,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-20,5,-0.69,448566834,156007,7.21,2900,2932,2835,3770,2030,2900,2875.30,0.48,0,7868,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,538,5.18,0.53,12,0.84,556.00,5453.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,367906244,128013,5.92,2900,2932,2835,3770,2030,2900,2873.98,0.48,0,7777,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,0.69,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N +20250314,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,5,2,0.17,80375999,27710,1.28,2900,2932,2860,3770,2030,2900,2900.61,0.48,0,590,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,542,5.22,0.53,12,0.15,556.00,5453.00,4395,20240619,-33.90,2175,20241210,33.56,3330,-12.76,20250312,2440,19.06,20250120,4395,-33.90,20240619,2175,33.56,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N 20250313,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-15,5,-0.51,6498825382,2152105,21.03,2970,3170,2880,3785,2045,2915,3019.83,0.36,0,2721,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,542,5.22,0.53,12,11.53,556.00,5453.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N 20250313,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-20,5,-0.69,6379909436,2110974,20.62,2970,3170,2885,3785,2045,2915,3022.31,0.36,0,7197,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,541,5.21,0.53,12,11.31,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N 20250313,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,0,3,0.00,6200653490,2049186,20.02,2970,3170,2890,3785,2045,2915,3025.97,0.36,0,6607,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,544,5.24,0.53,12,10.97,556.00,5453.00,4395,20240619,-33.67,2175,20241210,34.02,3330,-12.46,20250312,2440,19.47,20250120,4395,-33.67,20240619,2175,34.02,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N diff --git a/092440/price/prices-20250301.csv b/092440/price/prices-20250301.csv index 19643467f0e8..ec08d5682b4c 100644 --- a/092440/price/prices-20250301.csv +++ b/092440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160722,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,4690510,1943,48.38,2410,2420,2410,3135,1695,2415,2414.06,62.98,0,-9,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,150727,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,2328640,965,24.03,2410,2420,2410,3135,1695,2415,2413.10,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,140722,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,1267260,525,13.07,2410,2420,2410,3135,1695,2415,2413.83,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,130721,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,994365,412,10.26,2410,2420,2410,3135,1695,2415,2413.51,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,120724,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,663510,275,6.85,2410,2420,2410,3135,1695,2415,2412.76,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,110722,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,506835,210,5.23,2410,2420,2410,3135,1695,2415,2413.50,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,100723,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,221890,92,2.29,2410,2420,2410,3135,1695,2415,2411.85,62.98,0,-10,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N +20250314,090725,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,7240,3,0.07,2410,2415,2410,3135,1695,2415,2413.33,62.98,0,0,2428,2421,2413,2406,2398,2417,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18389976,N,N,2,N,00,N 20250313,160718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,9672830,4016,64.06,2420,2420,2405,3145,1695,2420,2408.57,62.90,0,9,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,2,N,00,N 20250313,150718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,4333540,1797,28.66,2420,2420,2410,3145,1695,2420,2411.54,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N 20250313,140717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,4128260,1712,27.31,2420,2420,2410,3145,1695,2420,2411.37,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N diff --git a/092460/price/prices-20250301.csv b/092460/price/prices-20250301.csv index 98bb2ed599d3..1fecf075dc50 100644 --- a/092460/price/prices-20250301.csv +++ b/092460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,160,2,1.78,414451000,45363,97.78,9000,9230,9000,11660,6280,8970,9136.33,2.14,0,-10184,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1562,2.21,0.93,12,0.27,4130.00,9773.00,9920,20250212,-7.96,5720,20240308,59.62,9920,-7.96,20250212,8000,14.12,20250103,9920,-7.96,20250212,5840,56.34,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,180,2,2.01,403454010,44158,95.18,9000,9230,9000,11660,6280,8970,9136.60,2.14,0,-10729,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1566,2.22,0.94,12,0.26,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,180,2,2.01,382862300,41908,90.33,9000,9230,9000,11660,6280,8970,9135.78,2.14,0,-10472,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1566,2.22,0.94,12,0.24,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,240,2,2.68,299065840,32760,70.62,9000,9230,9000,11660,6280,8970,9128.99,2.14,0,-8856,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1576,2.23,0.94,12,0.19,4130.00,9773.00,9920,20250212,-7.16,5720,20240308,61.01,9920,-7.16,20250212,8000,15.12,20250103,9920,-7.16,20250212,5840,57.71,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9180,210,2,2.34,238667060,26202,56.48,9000,9200,9000,11660,6280,8970,9108.73,2.14,0,-6011,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1571,2.22,0.94,12,0.15,4130.00,9773.00,9920,20250212,-7.46,5720,20240308,60.49,9920,-7.46,20250212,8000,14.75,20250103,9920,-7.46,20250212,5840,57.19,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,110722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,130,2,1.45,126722000,13972,30.12,9000,9120,9000,11660,6280,8970,9069.71,2.14,0,-6950,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1557,2.20,0.93,12,0.08,4130.00,9773.00,9920,20250212,-8.27,5720,20240308,59.09,9920,-8.27,20250212,8000,13.75,20250103,9920,-8.27,20250212,5840,55.82,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,100723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,110,2,1.23,100094720,11035,23.79,9000,9120,9000,11660,6280,8970,9070.66,2.14,0,-5690,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1554,2.20,0.93,12,0.06,4130.00,9773.00,9920,20250212,-8.47,5720,20240308,58.74,9920,-8.47,20250212,8000,13.50,20250103,9920,-8.47,20250212,5840,55.48,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N +20250314,090726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9000,30,2,0.33,3081510,342,0.74,9000,9050,9000,11660,6280,8970,9010.26,2.14,0,152,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1540,2.18,0.92,12,0.00,4130.00,9773.00,9920,20250212,-9.27,5720,20240308,57.34,9920,-9.27,20250212,8000,12.50,20250103,9920,-9.27,20250212,5840,54.11,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N 20250313,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-50,5,-0.55,420154525,46388,27.43,9020,9150,8960,11720,6320,9020,9057.40,2.16,0,-7768,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1535,2.17,0.92,12,0.27,4130.00,9773.00,9920,20250212,-9.58,5720,20240308,56.82,9920,-9.58,20250212,8000,12.12,20250103,9920,-9.58,20250212,5820,54.12,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N 20250313,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-40,5,-0.44,400911405,44243,26.16,9020,9150,8960,11720,6320,9020,9061.58,2.16,0,-7550,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1536,2.17,0.92,12,0.26,4130.00,9773.00,9920,20250212,-9.48,5720,20240308,56.99,9920,-9.48,20250212,8000,12.25,20250103,9920,-9.48,20250212,5820,54.30,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N 20250313,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,0,3,0.00,325912715,35899,21.23,9020,9150,9010,11720,6320,9020,9078.60,2.16,0,-7429,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1543,2.18,0.92,12,0.21,4130.00,9773.00,9920,20250212,-9.07,5720,20240308,57.69,9920,-9.07,20250212,8000,12.75,20250103,9920,-9.07,20250212,5820,54.98,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N diff --git a/092590/price/prices-20250301.csv b/092590/price/prices-20250301.csv index 48dd0b713790..0a5b107d2ad3 100644 --- a/092590/price/prices-20250301.csv +++ b/092590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160722,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,150728,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,140722,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,130721,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,120725,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,110722,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,100723,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250314,090726,57,100.00,KONEX,,,N,N,N,N, ,N,1092,0,3,0.00,0,0,0.00,0,0,0,1255,929,1092,0.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250313,160718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250313,150719,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250313,140718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250301.csv b/092600/price/prices-20250301.csv index def47f79fa79..b42ca60855d9 100644 --- a/092600/price/prices-20250301.csv +++ b/092600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,9,2,1.27,57855405,80885,69.42,707,730,707,919,495,707,715.28,0.42,0,-2902,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,180,-0.99,0.46,12,0.32,-725.00,1555.00,2540,20240305,-71.81,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2260,-68.32,20240314,658,8.81,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,8,2,1.13,56918779,79576,68.29,707,730,707,919,495,707,715.28,0.42,0,-2849,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.99,0.46,12,0.32,-725.00,1555.00,2540,20240305,-71.85,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2260,-68.36,20240314,658,8.66,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,7,2,0.99,51722295,72289,62.04,707,730,707,919,495,707,715.49,0.42,0,-2817,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.98,0.46,12,0.29,-725.00,1555.00,2540,20240305,-71.89,658,20250307,8.51,1156,-38.24,20250102,658,8.51,20250307,2260,-68.41,20240314,658,8.51,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,9,2,1.27,47446662,66310,56.91,707,730,707,919,495,707,715.53,0.42,0,-349,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,180,-0.99,0.46,12,0.26,-725.00,1555.00,2540,20240305,-71.81,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2260,-68.32,20240314,658,8.81,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,7,2,0.99,42169539,58948,50.59,707,730,707,919,495,707,715.37,0.42,0,-1101,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.98,0.46,12,0.24,-725.00,1555.00,2540,20240305,-71.89,658,20250307,8.51,1156,-38.24,20250102,658,8.51,20250307,2260,-68.41,20240314,658,8.51,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,7,2,0.99,34611221,48313,41.46,707,730,707,919,495,707,716.40,0.42,0,-935,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.98,0.46,12,0.19,-725.00,1555.00,2540,20240305,-71.89,658,20250307,8.51,1156,-38.24,20250102,658,8.51,20250307,2260,-68.41,20240314,658,8.51,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,10,2,1.41,31810906,44359,38.07,707,730,707,919,495,707,717.12,0.42,0,1621,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,180,-0.99,0.46,12,0.18,-725.00,1555.00,2540,20240305,-71.77,658,20250307,8.97,1156,-37.98,20250102,658,8.97,20250307,2260,-68.27,20240314,658,8.97,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N +20250314,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,22,2,3.11,643887,903,0.77,707,730,707,919,495,707,713.05,0.42,0,219,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,183,-1.01,0.47,12,0.00,-725.00,1555.00,2540,20240305,-71.30,658,20250307,10.79,1156,-36.94,20250102,658,10.79,20250307,2260,-67.74,20240314,658,10.79,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N 20250313,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,18,2,2.61,80967101,116520,279.32,691,715,689,895,483,689,694.88,0.38,0,974,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,177,-0.98,0.45,12,0.46,-725.00,1555.00,2540,20240305,-72.17,658,20250307,7.45,1156,-38.84,20250102,658,7.45,20250307,2395,-70.48,20240313,658,7.45,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N 20250313,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,26,2,3.77,77652856,111812,268.04,691,715,689,895,483,689,694.49,0.38,0,454,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,179,-0.99,0.46,12,0.45,-725.00,1555.00,2540,20240305,-71.85,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2395,-70.15,20240313,658,8.66,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N 20250313,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,16,2,2.32,67502040,97405,233.50,691,709,689,895,483,689,693.00,0.38,0,1301,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,177,-0.97,0.45,12,0.39,-725.00,1555.00,2540,20240305,-72.24,658,20250307,7.14,1156,-39.01,20250102,658,7.14,20250307,2395,-70.56,20240313,658,7.14,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N diff --git a/092730/price/prices-20250301.csv b/092730/price/prices-20250301.csv index d64ee2085c7a..1d148b62bf16 100644 --- a/092730/price/prices-20250301.csv +++ b/092730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,190,2,1.64,479732635,40962,147.77,11840,11840,11620,15080,8120,11600,11711.65,9.49,0,-12109,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1890,8.14,1.16,12,0.26,1448.00,10151.00,17564,20240614,-32.87,10318,20240909,14.27,12100,-2.56,20250210,10700,10.19,20250203,34300,-65.63,20240614,10700,10.19,20250203,1.32,N,092730,500,80 억,,1521239,N,N,1,N,00,N +20250314,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,150,2,1.29,452746105,38667,139.49,11840,11840,11620,15080,8120,11600,11708.85,9.49,0,-11709,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1883,8.11,1.16,12,0.24,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,60,2,0.52,366027505,31247,112.72,11840,11840,11620,15080,8120,11600,11714.00,9.49,0,-8100,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1869,8.05,1.15,12,0.19,1448.00,10151.00,17564,20240614,-33.61,10318,20240909,13.01,12100,-3.64,20250210,10700,8.97,20250203,34300,-66.01,20240614,10700,8.97,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,180,2,1.55,268902095,22928,82.71,11840,11840,11620,15080,8120,11600,11728.11,9.49,0,-3123,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1888,8.14,1.16,12,0.14,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,12100,-2.64,20250210,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,120725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,140,2,1.21,208877890,17825,64.30,11840,11840,11620,15080,8120,11600,11718.25,9.49,0,-1970,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1882,8.11,1.16,12,0.11,1448.00,10151.00,17564,20240614,-33.16,10318,20240909,13.78,12100,-2.98,20250210,10700,9.72,20250203,34300,-65.77,20240614,10700,9.72,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11680,80,2,0.69,157567940,13454,48.54,11840,11840,11620,15080,8120,11600,11711.61,9.49,0,-921,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1872,8.07,1.15,12,0.08,1448.00,10151.00,17564,20240614,-33.50,10318,20240909,13.20,12100,-3.47,20250210,10700,9.16,20250203,34300,-65.95,20240614,10700,9.16,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11730,130,2,1.12,81777270,6981,25.18,11840,11840,11620,15080,8120,11600,11714.26,9.49,0,316,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1880,8.10,1.16,12,0.04,1448.00,10151.00,17564,20240614,-33.22,10318,20240909,13.68,12100,-3.06,20250210,10700,9.63,20250203,34300,-65.80,20240614,10700,9.63,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N +20250314,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11620,20,2,0.17,20336340,1728,6.23,11840,11840,11620,15080,8120,11600,11768.72,9.49,0,-751,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1862,8.02,1.14,12,0.01,1448.00,10151.00,17564,20240614,-33.84,10318,20240909,12.62,12100,-3.97,20250210,10700,8.60,20250203,34300,-66.12,20240614,10700,8.60,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N 20250313,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-70,5,-0.60,322130135,27720,71.17,11770,11770,11570,15170,8170,11670,11620.86,9.49,0,-733,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1859,8.01,1.14,12,0.17,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.36,N,092730,500,80 억,,1520620,N,N,15,N,00,N 20250313,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,308706445,26562,68.20,11770,11770,11570,15170,8170,11670,11622.11,9.49,0,-1005,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.17,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N 20250313,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,266539535,22923,58.85,11770,11770,11570,15170,8170,11670,11627.60,9.49,0,-1637,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.14,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N diff --git a/092780/price/prices-20250301.csv b/092780/price/prices-20250301.csv index fabbb37522b8..d59b987db35a 100644 --- a/092780/price/prices-20250301.csv +++ b/092780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,-10,5,-0.22,10262905,2244,43.87,4605,4640,4555,5980,3225,4605,4573.49,1.00,0,-368,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,605,7.92,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.58,N,092780,500,65 억,,131742,N,N,4,N,00,N +20250314,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-40,5,-0.87,8451280,1849,36.15,4605,4640,4555,5980,3225,4605,4570.73,1.00,0,-303,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,140723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-30,5,-0.65,7386635,1616,31.59,4605,4640,4555,5980,3225,4605,4570.94,1.00,0,-72,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,602,7.89,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,130722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-20,5,-0.43,6191745,1355,26.49,4605,4640,4555,5980,3225,4605,4569.55,1.00,0,-62,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,604,7.91,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-20,5,-0.43,5962495,1305,25.51,4605,4640,4555,5980,3225,4605,4568.96,1.00,0,-62,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,604,7.91,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,110723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,0,3,0.00,2300380,502,9.81,4605,4640,4555,5980,3225,4605,4582.43,1.00,0,-64,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,606,7.94,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,100724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,25,2,0.54,1175430,256,5.00,4605,4640,4555,5980,3225,4605,4591.52,1.00,0,23,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,610,7.98,0.48,12,0.00,580.00,9564.00,7120,20240621,-34.97,4190,20240415,10.50,5230,-11.47,20250210,4230,9.46,20250207,7120,-34.97,20240621,4190,10.50,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N +20250314,090727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,30,2,0.65,1124500,245,4.79,4605,4640,4555,5980,3225,4605,4589.80,1.00,0,23,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,610,7.99,0.48,12,0.00,580.00,9564.00,7120,20240621,-34.90,4190,20240415,10.62,5230,-11.38,20250210,4230,9.57,20250207,7120,-34.90,20240621,4190,10.62,20240415,0.58,N,092780,500,65 억,,131742,N,N,39,N,00,N 20250313,160719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,15,2,0.33,23336253,5115,153.24,4645,4645,4465,5960,3215,4590,4562.32,0.99,0,-515,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,606,7.94,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.60,N,092780,500,65 억,,130162,N,N,39,N,00,N 20250313,150720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,0,3,0.00,18459763,4054,121.45,4645,4645,4465,5960,3215,4590,4553.47,0.99,0,-379,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,604,7.91,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N 20250313,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,5,2,0.11,17828210,3916,117.32,4645,4645,4465,5960,3215,4590,4552.66,0.99,0,-342,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,605,7.92,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N diff --git a/092790/price/prices-20250301.csv b/092790/price/prices-20250301.csv index a87f85717770..e69bc4661d02 100644 --- a/092790/price/prices-20250301.csv +++ b/092790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16760,670,2,4.16,76323439090,4601934,40.08,16450,17200,15960,20900,11270,16090,16586.90,4.29,0,-25722,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4358,3.06,0.98,12,17.70,5473.00,17112.00,17990,20250305,-6.84,6760,20240311,147.93,17990,-6.84,20250305,7320,128.96,20250102,17990,-6.84,20250305,7000,139.43,20240530,4.29,N,092790,500,130 억,,1115645,N,N,1,N,00,N +20250314,150729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16550,460,2,2.86,73548949540,4435320,38.63,16450,17200,15960,20900,11270,16090,16584.56,4.29,0,-32854,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4303,3.02,0.97,12,17.06,5473.00,17112.00,17990,20250305,-8.00,6760,20240311,144.82,17990,-8.00,20250305,7320,126.09,20250102,17990,-8.00,20250305,7000,136.43,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,140723,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16330,240,2,1.49,70144119905,4226839,36.81,16450,17200,15960,20900,11270,16090,16597.09,4.29,0,-46707,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4246,2.98,0.95,12,16.26,5473.00,17112.00,17990,20250305,-9.23,6760,20240311,141.57,17990,-9.23,20250305,7320,123.09,20250102,17990,-9.23,20250305,7000,133.29,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,130723,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16750,660,2,4.10,61929753170,3732883,32.51,16450,17200,15960,20900,11270,16090,16592.75,4.29,0,-70529,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4355,3.06,0.98,12,14.36,5473.00,17112.00,17990,20250305,-6.89,6760,20240311,147.78,17990,-6.89,20250305,7320,128.83,20250102,17990,-6.89,20250305,7000,139.29,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,120726,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16600,510,2,3.17,54742830945,3304524,28.78,16450,17200,15960,20900,11270,16090,16568.63,4.29,0,-94266,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4316,3.03,0.97,12,12.71,5473.00,17112.00,17990,20250305,-7.73,6760,20240311,145.56,17990,-7.73,20250305,7320,126.78,20250102,17990,-7.73,20250305,7000,137.14,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,110724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16500,410,2,2.55,51450159320,3105808,27.05,16450,17200,15960,20900,11270,16090,16568.56,4.29,0,-136918,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4290,3.01,0.96,12,11.94,5473.00,17112.00,17990,20250305,-8.28,6760,20240311,144.08,17990,-8.28,20250305,7320,125.41,20250102,17990,-8.28,20250305,7000,135.71,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,100724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16070,-20,5,-0.12,41234871905,2485160,21.64,16450,17200,15960,20900,11270,16090,16596.11,4.29,0,-210820,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4179,2.94,0.94,12,9.56,5473.00,17112.00,17990,20250305,-10.67,6760,20240311,137.72,17990,-10.67,20250305,7320,119.54,20250102,17990,-10.67,20250305,7000,129.57,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N +20250314,090727,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16580,490,2,3.05,10379822295,629736,5.48,16450,16650,16200,20900,11270,16090,16494.37,4.29,0,-85067,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4311,3.03,0.97,12,2.42,5473.00,17112.00,17990,20250305,-7.84,6760,20240311,145.27,17990,-7.84,20250305,7320,126.50,20250102,17990,-7.84,20250305,7000,136.86,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N 20250313,160719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16090,640,2,4.14,192344998990,11418108,234.40,15290,17900,15100,20050,10820,15450,16846.23,2.86,0,358770,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4184,2.94,0.94,12,43.91,5473.00,17112.00,17990,20250305,-10.56,6760,20240311,138.02,17990,-10.56,20250305,7320,119.81,20250102,17990,-10.56,20250305,6970,130.85,20240313,4.79,N,092790,500,130 억,,744531,N,N,18,N,00,N 20250313,150720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16160,710,2,4.60,189212293460,11223984,230.41,15290,17900,15100,20050,10820,15450,16857.94,2.86,0,353631,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4202,2.95,0.94,12,43.17,5473.00,17112.00,17990,20250305,-10.17,6760,20240311,139.05,17990,-10.17,20250305,7320,120.77,20250102,17990,-10.17,20250305,6970,131.85,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N 20250313,140719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15880,430,2,2.78,182108797195,10782840,221.36,15290,17900,15100,20050,10820,15450,16888.85,2.86,0,317838,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4129,2.90,0.93,12,41.47,5473.00,17112.00,17990,20250305,-11.73,6760,20240311,134.91,17990,-11.73,20250305,7320,116.94,20250102,17990,-11.73,20250305,6970,127.83,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N diff --git a/092870/price/prices-20250301.csv b/092870/price/prices-20250301.csv index 77736b687c70..428d53145fa8 100644 --- a/092870/price/prices-20250301.csv +++ b/092870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12480,590,2,4.96,2129647610,173282,117.39,11800,12550,11750,15450,8330,11890,12289.84,1.38,0,68097,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1629,29.30,0.94,12,1.33,426.00,13233.00,33869,20240402,-63.15,8410,20241209,48.39,15760,-20.81,20250214,10530,18.52,20250102,35400,-64.75,20240402,8410,48.39,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,150729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12450,560,2,4.71,2025868020,164943,111.74,11800,12550,11750,15450,8330,11890,12282.23,1.38,0,65837,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1625,29.23,0.94,12,1.26,426.00,13233.00,33869,20240402,-63.24,8410,20241209,48.04,15760,-21.00,20250214,10530,18.23,20250102,35400,-64.83,20240402,8410,48.04,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,140724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12500,610,2,5.13,1842190420,150214,101.76,11800,12550,11750,15450,8330,11890,12263.77,1.38,0,61634,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1631,29.34,0.94,12,1.15,426.00,13233.00,33869,20240402,-63.09,8410,20241209,48.63,15760,-20.69,20250214,10530,18.71,20250102,35400,-64.69,20240402,8410,48.63,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,130723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12450,560,2,4.71,1732088990,141390,95.79,11800,12550,11750,15450,8330,11890,12250.43,1.38,0,55042,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1625,29.23,0.94,12,1.08,426.00,13233.00,33869,20240402,-63.24,8410,20241209,48.04,15760,-21.00,20250214,10530,18.23,20250102,35400,-64.83,20240402,8410,48.04,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,120726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12490,600,2,5.05,1626447130,132913,90.04,11800,12550,11750,15450,8330,11890,12236.93,1.38,0,53819,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1630,29.32,0.94,12,1.02,426.00,13233.00,33869,20240402,-63.12,8410,20241209,48.51,15760,-20.75,20250214,10530,18.61,20250102,35400,-64.72,20240402,8410,48.51,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,110724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12340,450,2,3.78,1293043120,106120,71.89,11800,12490,11750,15450,8330,11890,12184.73,1.38,0,37318,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1610,28.97,0.93,12,0.81,426.00,13233.00,33869,20240402,-63.57,8410,20241209,46.73,15760,-21.70,20250214,10530,17.19,20250102,35400,-65.14,20240402,8410,46.73,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,100725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12220,330,2,2.78,957292650,78623,53.26,11800,12490,11750,15450,8330,11890,12175.73,1.38,0,26807,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1595,28.69,0.92,12,0.60,426.00,13233.00,33869,20240402,-63.92,8410,20241209,45.30,15760,-22.46,20250214,10530,16.05,20250102,35400,-65.48,20240402,8410,45.30,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N +20250314,090727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11920,30,2,0.25,135015550,11337,7.68,11800,12010,11750,15450,8330,11890,11909.28,1.38,0,5848,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1556,27.98,0.90,12,0.09,426.00,13233.00,33869,20240402,-64.81,8410,20241209,41.74,15760,-24.37,20250214,10530,13.20,20250102,35400,-66.33,20240402,8410,41.74,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N 20250313,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11890,-380,5,-3.10,1771865935,147053,170.43,12550,12550,11600,15950,8590,12270,12049.29,1.49,0,-17548,12663,12466,12173,11976,11683,12565,12075,65,3680,500,7600,10,1,13050797,1552,27.91,0.90,12,1.13,426.00,13233.00,33869,20240402,-64.89,8410,20241209,41.38,15760,-24.56,20250214,10530,12.92,20250102,35400,-66.41,20240402,8410,41.38,20241209,7.38,N,092870,500,65 억,,194992,N,N,0,N,00,N 20250313,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11710,-560,5,-4.56,1702438405,141145,163.58,12550,12550,11600,15950,8590,12270,12061.63,1.49,0,-16634,12663,12466,12173,11976,11683,12565,12075,65,3680,500,7600,10,1,13050797,1528,27.49,0.88,12,1.08,426.00,13233.00,33869,20240402,-65.43,8410,20241209,39.24,15760,-25.70,20250214,10530,11.21,20250102,35400,-66.92,20240402,8410,39.24,20241209,7.38,N,092870,500,65 억,,194992,N,N,0,N,00,N 20250313,140719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11700,-570,5,-4.65,1463365755,120695,139.88,12550,12550,11700,15950,8590,12270,12124.49,1.49,0,-16433,12663,12466,12173,11976,11683,12565,12075,65,3680,500,7600,10,1,13050797,1527,27.46,0.88,12,0.92,426.00,13233.00,33869,20240402,-65.46,8410,20241209,39.12,15760,-25.76,20250214,10530,11.11,20250102,35400,-66.95,20240402,8410,39.12,20241209,7.38,N,092870,500,65 억,,194992,N,N,0,N,00,N diff --git a/093050/price/prices-20250301.csv b/093050/price/prices-20250301.csv index c2cc9ff49436..ed57bd1b8881 100644 --- a/093050/price/prices-20250301.csv +++ b/093050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15160,-60,5,-0.39,393035960,25973,113.40,15240,15240,15070,19780,10660,15220,15132.48,12.75,0,-4838,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4433,5.37,0.29,12,0.09,2822.00,52543.00,16770,20250217,-9.60,13040,20240306,16.26,16770,-9.60,20250217,15000,1.07,20250311,16770,-9.60,20250217,13090,15.81,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,97,N,00,N +20250314,150729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,-90,5,-0.59,375288510,24801,108.28,15240,15240,15070,19780,10660,15220,15131.99,12.75,0,-5025,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4424,5.36,0.29,12,0.08,2822.00,52543.00,16770,20250217,-9.78,13040,20240306,16.03,16770,-9.78,20250217,15000,0.87,20250311,16770,-9.78,20250217,13090,15.58,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,140724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-40,5,-0.26,319649390,21125,92.23,15240,15240,15070,19780,10660,15220,15131.33,12.75,0,-5033,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4439,5.38,0.29,12,0.07,2822.00,52543.00,16770,20250217,-9.48,13040,20240306,16.41,16770,-9.48,20250217,15000,1.20,20250311,16770,-9.48,20250217,13090,15.97,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,130723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15150,-70,5,-0.46,210661350,13909,60.73,15240,15240,15090,19780,10660,15220,15145.69,12.75,0,-5450,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4430,5.37,0.29,12,0.05,2822.00,52543.00,16770,20250217,-9.66,13040,20240306,16.18,16770,-9.66,20250217,15000,1.00,20250311,16770,-9.66,20250217,13090,15.74,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,120726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15090,-130,5,-0.85,187456390,12374,54.03,15240,15240,15090,19780,10660,15220,15149.22,12.75,0,-4556,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4412,5.35,0.29,12,0.04,2822.00,52543.00,16770,20250217,-10.02,13040,20240306,15.72,16770,-10.02,20250217,15000,0.60,20250311,16770,-10.02,20250217,13090,15.28,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,110724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-40,5,-0.26,111491840,7356,32.12,15240,15240,15110,19780,10660,15220,15156.59,12.75,0,-3137,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4439,5.38,0.29,12,0.03,2822.00,52543.00,16770,20250217,-9.48,13040,20240306,16.41,16770,-9.48,20250217,15000,1.20,20250311,16770,-9.48,20250217,13090,15.97,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,100725,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,-90,5,-0.59,50032250,3302,14.42,15240,15240,15110,19780,10660,15220,15152.10,12.75,0,-1146,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4424,5.36,0.29,12,0.01,2822.00,52543.00,16770,20250217,-9.78,13040,20240306,16.03,16770,-9.78,20250217,15000,0.87,20250311,16770,-9.78,20250217,13090,15.58,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N +20250314,090727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,-80,5,-0.53,6613340,435,1.90,15240,15240,15140,19780,10660,15220,15203.08,12.75,0,-253,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4427,5.36,0.29,12,0.00,2822.00,52543.00,16770,20250217,-9.72,13040,20240306,16.10,16770,-9.72,20250217,15000,0.93,20250311,16770,-9.72,20250217,13090,15.66,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N 20250313,160720,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,90,2,0.59,348274320,22904,35.26,15250,15260,15130,19660,10600,15130,15205.83,12.66,0,-2751,15390,15260,15130,15000,14870,15195,14935,1462,4530,5000,11190,10,1,29240000,4450,5.39,0.29,12,0.08,2822.00,52543.00,16770,20250217,-9.24,13040,20240306,16.72,16770,-9.24,20250217,15000,1.47,20250311,16770,-9.24,20250217,13090,16.27,20240805,0.13,N,093050,5000,1462 억,,3700662,N,N,131,N,00,N 20250313,150721,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,60,2,0.40,337267360,22179,34.15,15250,15260,15130,19660,10600,15130,15206.61,12.66,0,-2762,15390,15260,15130,15000,14870,15195,14935,1462,4530,5000,11190,10,1,29240000,4442,5.38,0.29,12,0.08,2822.00,52543.00,16770,20250217,-9.42,13040,20240306,16.49,16770,-9.42,20250217,15000,1.27,20250311,16770,-9.42,20250217,13090,16.04,20240805,0.13,N,093050,5000,1462 억,,3700662,N,N,26,N,00,N 20250313,140720,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,90,2,0.59,246964670,16228,24.98,15250,15260,15130,19660,10600,15130,15218.43,12.66,0,-3706,15390,15260,15130,15000,14870,15195,14935,1462,4530,5000,11190,10,1,29240000,4450,5.39,0.29,12,0.06,2822.00,52543.00,16770,20250217,-9.24,13040,20240306,16.72,16770,-9.24,20250217,15000,1.47,20250311,16770,-9.24,20250217,13090,16.27,20240805,0.13,N,093050,5000,1462 억,,3700662,N,N,26,N,00,N diff --git a/093190/price/prices-20250301.csv b/093190/price/prices-20250301.csv index 1b0cd280848c..c1998e800e4e 100644 --- a/093190/price/prices-20250301.csv +++ b/093190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,127588980,24710,185.69,5220,5220,5160,6730,3630,5180,5163.46,10.79,0,324,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,997,7.47,0.47,12,0.13,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5220,-0.77,20250314,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,125685660,24342,182.93,5220,5220,5160,6730,3630,5180,5163.33,10.79,0,177,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,997,7.47,0.47,12,0.13,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5220,-0.77,20250314,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,10,2,0.19,125576900,24321,182.77,5220,5220,5160,6730,3630,5180,5163.31,10.79,0,175,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,998,7.49,0.47,12,0.13,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5220,-0.57,20250314,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,115639030,22401,168.34,5220,5220,5160,6730,3630,5180,5162.23,10.79,0,-62,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,997,7.47,0.47,12,0.12,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5220,-0.77,20250314,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-10,5,-0.19,11794160,2277,17.11,5220,5220,5165,6730,3630,5180,5179.69,10.79,0,-62,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,995,7.46,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5220,-0.96,20250314,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5175,-5,5,-0.10,10083025,1946,14.62,5220,5220,5170,6730,3630,5180,5181.41,10.79,0,-82,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,996,7.47,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.21,3990,20241204,29.70,5220,-0.86,20250314,4295,20.49,20250103,5700,-9.21,20240401,3990,29.70,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-10,5,-0.19,8919720,1721,12.93,5220,5220,5170,6730,3630,5180,5182.87,10.79,0,-3,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,995,7.46,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5220,-0.96,20250314,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N +20250314,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-10,5,-0.19,62570,12,0.09,5220,5220,5170,6730,3630,5180,5214.17,10.79,0,0,5253,5216,5173,5136,5093,5235,5155,96,1550,500,3830,10,1,19238905,995,7.46,0.47,12,0.00,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5220,-0.96,20250314,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.61,N,093190,500,96 억,,2075739,N,N,0,N,00,N 20250313,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,68812210,13306,55.74,5130,5210,5130,6690,3610,5150,5171.52,10.66,0,-284,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.07,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N 20250313,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,64870230,12545,52.55,5130,5210,5130,6690,3610,5150,5171.00,10.66,0,-150,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.07,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N 20250313,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,51379230,9936,41.62,5130,5210,5130,6690,3610,5150,5171.02,10.66,0,-148,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.05,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N diff --git a/093230/price/prices-20250301.csv b/093230/price/prices-20250301.csv index a81dd3314c84..aca8cea475ba 100644 --- a/093230/price/prices-20250301.csv +++ b/093230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,150730,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,140724,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,130724,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,120727,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,110725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,100725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250314,090728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240304,0.00,1392,20240304,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240314,1392,0.00,20240314,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250313,160720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240229,0.00,1392,20240229,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240313,1392,0.00,20240313,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250313,150721,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240229,0.00,1392,20240229,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240313,1392,0.00,20240313,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250313,140720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240229,0.00,1392,20240229,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240313,1392,0.00,20240313,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20250301.csv b/093240/price/prices-20250301.csv index 90608f1db2a2..94b76b86a529 100644 --- a/093240/price/prices-20250301.csv +++ b/093240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,125,2,5.67,4869896017,2124067,380.15,2205,2380,2175,2865,1545,2205,2292.68,3.40,0,-72095,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,887,11.37,0.95,06,5.58,205.00,2458.00,3200,20241211,-27.19,968,20240806,140.70,2940,-20.75,20250115,1976,17.91,20250123,3200,-27.19,20241211,968,140.70,20240806,2.85,N,093240,500,190 억,,1295539,N,N,12,N,00,N +20250314,150730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,110,2,4.99,4734717515,2065711,369.70,2205,2380,2175,2865,1545,2205,2292.07,3.40,0,-70448,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,881,11.29,0.94,06,5.43,205.00,2458.00,3200,20241211,-27.66,968,20240806,139.15,2940,-21.26,20250115,1976,17.16,20250123,3200,-27.66,20241211,968,139.15,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,140725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,95,2,4.31,2472921570,1095792,196.12,2205,2330,2175,2865,1545,2205,2256.76,3.40,0,-39403,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,875,11.22,0.94,06,2.88,205.00,2458.00,3200,20241211,-28.12,968,20240806,137.60,2940,-21.77,20250115,1976,16.40,20250123,3200,-28.12,20241211,968,137.60,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,130724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,75,2,3.40,1947148469,866919,155.15,2205,2290,2175,2865,1545,2205,2246.07,3.40,0,-46287,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,868,11.12,0.93,06,2.28,205.00,2458.00,3200,20241211,-28.75,968,20240806,135.54,2940,-22.45,20250115,1976,15.38,20250123,3200,-28.75,20241211,968,135.54,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,120727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2255,50,2,2.27,1569870347,701152,125.49,2205,2290,2175,2865,1545,2205,2239.01,3.40,0,-1978,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,858,11.00,0.92,06,1.84,205.00,2458.00,3200,20241211,-29.53,968,20240806,132.95,2940,-23.30,20250115,1976,14.12,20250123,3200,-29.53,20241211,968,132.95,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,110725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2240,35,2,1.59,1027689702,461989,82.68,2205,2260,2175,2865,1545,2205,2224.51,3.40,0,17338,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,853,10.93,0.91,06,1.21,205.00,2458.00,3200,20241211,-30.00,968,20240806,131.40,2940,-23.81,20250115,1976,13.36,20250123,3200,-30.00,20241211,968,131.40,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,100726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2235,30,2,1.36,805245014,362246,64.83,2205,2260,2175,2865,1545,2205,2222.94,3.40,0,-4014,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,851,10.90,0.91,06,0.95,205.00,2458.00,3200,20241211,-30.16,968,20240806,130.89,2940,-23.98,20250115,1976,13.11,20250123,3200,-30.16,20241211,968,130.89,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N +20250314,090728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2190,-15,5,-0.68,133093840,60753,10.87,2205,2205,2175,2865,1545,2205,2190.64,3.40,0,-26288,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,834,10.68,0.89,06,0.16,205.00,2458.00,3200,20241211,-31.56,968,20240806,126.24,2940,-25.51,20250115,1976,10.83,20250123,3200,-31.56,20241211,968,126.24,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N 20250313,160721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2205,65,2,3.04,1190082696,544167,109.51,2150,2230,2120,2780,1500,2140,2186.98,3.35,0,14841,2263,2201,2143,2081,2023,2232,2112,190,640,500,1320,5,1,38060189,839,10.76,0.90,06,1.43,205.00,2458.00,3200,20241211,-31.09,968,20240806,127.79,2940,-25.00,20250115,1976,11.59,20250123,3200,-31.09,20241211,968,127.79,20240806,2.99,N,093240,500,190 억,,1274922,N,N,92,N,00,N 20250313,150722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2220,80,2,3.74,1131330136,517525,104.15,2150,2230,2120,2780,1500,2140,2186.04,3.35,0,19738,2263,2201,2143,2081,2023,2232,2112,190,640,500,1320,5,1,38060189,845,10.83,0.90,06,1.36,205.00,2458.00,3200,20241211,-30.62,968,20240806,129.34,2940,-24.49,20250115,1976,12.35,20250123,3200,-30.62,20241211,968,129.34,20240806,2.99,N,093240,500,190 억,,1274922,N,N,39,N,00,N 20250313,140720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2210,70,2,3.27,998485667,457380,92.05,2150,2230,2120,2780,1500,2140,2183.05,3.35,0,20574,2263,2201,2143,2081,2023,2232,2112,190,640,500,1320,5,1,38060189,841,10.78,0.90,06,1.20,205.00,2458.00,3200,20241211,-30.94,968,20240806,128.31,2940,-24.83,20250115,1976,11.84,20250123,3200,-30.94,20241211,968,128.31,20240806,2.99,N,093240,500,190 억,,1274922,N,N,39,N,00,N diff --git a/093320/price/prices-20250301.csv b/093320/price/prices-20250301.csv index 79fa192b56a3..7655893c0d8f 100644 --- a/093320/price/prices-20250301.csv +++ b/093320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,800,2,1.08,2006811900,27014,247.63,74000,76000,73600,96200,51800,74000,74287.75,27.12,0,-8125,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3650,14.79,2.15,12,0.55,5059.00,34749.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,101700,-26.45,20240321,61100,22.42,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,150730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,0,3,0.00,1851492000,24927,228.50,74000,76000,73600,96200,51800,74000,74276.57,27.12,0,-7588,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3611,14.63,2.13,12,0.51,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,140725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,0,3,0.00,1462860000,19677,180.37,74000,76000,73700,96200,51800,74000,74343.65,27.12,0,-6487,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3611,14.63,2.13,12,0.40,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,130724,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73800,-200,5,-0.27,1233996950,16579,151.98,74000,76000,73800,96200,51800,74000,74431.33,27.12,0,-5172,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3601,14.59,2.12,12,0.34,5059.00,34749.00,101700,20240321,-27.43,61100,20241115,20.79,86100,-14.29,20250210,69500,6.19,20250203,101700,-27.43,20240321,61100,20.79,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,120727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74100,100,2,0.14,1004589650,13477,123.54,74000,76000,73800,96200,51800,74000,74541.04,27.12,0,-3734,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3616,14.65,2.13,12,0.28,5059.00,34749.00,101700,20240321,-27.14,61100,20241115,21.28,86100,-13.94,20250210,69500,6.62,20250203,101700,-27.14,20240321,61100,21.28,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,110725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,0,3,0.00,697929550,9343,85.64,74000,76000,73800,96200,51800,74000,74700.80,27.12,0,-2798,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3611,14.63,2.13,12,0.19,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,100726,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,800,2,1.08,423977100,5654,51.83,74000,76000,74000,96200,51800,74000,74987.11,27.12,0,-1582,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3650,14.79,2.15,12,0.12,5059.00,34749.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,101700,-26.45,20240321,61100,22.42,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N +20250314,090729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,1400,2,1.89,97614000,1301,11.93,74000,75600,74000,96200,51800,74000,75029.98,27.12,0,-31,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3680,14.90,2.17,12,0.03,5059.00,34749.00,101700,20240321,-25.86,61100,20241115,23.40,86100,-12.43,20250210,69500,8.49,20250203,101700,-25.86,20240321,61100,23.40,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N 20250313,160721,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,100,2,0.14,804730000,10897,163.10,74000,74800,73200,96000,51800,73900,73848.70,27.18,0,-1596,76100,75000,73800,72700,71500,75550,73250,24,22100,500,53200,100,1,4880000,3611,14.63,2.13,12,0.22,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.48,N,093320,500,24 억,,1326597,N,N,1,N,00,N 20250313,150722,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74100,200,2,0.27,691726700,9376,140.34,74000,74800,73200,96000,51800,73900,73776.31,27.18,0,-1381,76100,75000,73800,72700,71500,75550,73250,24,22100,500,53200,100,1,4880000,3616,14.65,2.13,12,0.19,5059.00,34749.00,101700,20240321,-27.14,61100,20241115,21.28,86100,-13.94,20250210,69500,6.62,20250203,101700,-27.14,20240321,61100,21.28,20241115,1.48,N,093320,500,24 억,,1326597,N,N,0,N,00,N 20250313,140721,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73500,-400,5,-0.54,616806400,8361,125.15,74000,74800,73200,96000,51800,73900,73771.85,27.18,0,-1225,76100,75000,73800,72700,71500,75550,73250,24,22100,500,53200,100,1,4880000,3587,14.53,2.12,12,0.17,5059.00,34749.00,101700,20240321,-27.73,61100,20241115,20.29,86100,-14.63,20250210,69500,5.76,20250203,101700,-27.73,20240321,61100,20.29,20241115,1.48,N,093320,500,24 억,,1326597,N,N,0,N,00,N diff --git a/093370/price/prices-20250301.csv b/093370/price/prices-20250301.csv index d9695afa758e..06d4428abbef 100644 --- a/093370/price/prices-20250301.csv +++ b/093370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160725,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,60,2,1.33,874436158,191715,50.92,4510,4610,4505,5860,3160,4510,4561.12,5.86,0,13261,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4902,-8.18,1.41,12,0.18,-559.00,3239.00,8800,20240314,-48.07,4350,20250311,5.06,5350,-14.58,20250224,4350,5.06,20250311,8800,-48.07,20240314,4350,5.06,20250311,1.61,N,093370,500,536 억,,6286826,N,N,831,N,00,N +20250314,150731,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4560,50,2,1.11,791176173,173468,46.07,4510,4610,4505,5860,3160,4510,4560.94,5.86,0,10563,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4891,-8.16,1.41,12,0.16,-559.00,3239.00,8800,20240314,-48.18,4350,20250311,4.83,5350,-14.77,20250224,4350,4.83,20250311,8800,-48.18,20240314,4350,4.83,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,140725,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,60,2,1.33,717596745,157364,41.79,4510,4610,4505,5860,3160,4510,4560.11,5.86,0,13880,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4902,-8.18,1.41,12,0.15,-559.00,3239.00,8800,20240314,-48.07,4350,20250311,5.06,5350,-14.58,20250224,4350,5.06,20250311,8800,-48.07,20240314,4350,5.06,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,130724,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,60,2,1.33,599124099,131453,34.91,4510,4610,4505,5860,3160,4510,4557.71,5.86,0,12554,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4902,-8.18,1.41,12,0.12,-559.00,3239.00,8800,20240314,-48.07,4350,20250311,5.06,5350,-14.58,20250224,4350,5.06,20250311,8800,-48.07,20240314,4350,5.06,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,120728,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4565,55,2,1.22,505233479,110883,29.45,4510,4610,4505,5860,3160,4510,4556.46,5.86,0,12091,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4896,-8.17,1.41,12,0.10,-559.00,3239.00,8800,20240314,-48.12,4350,20250311,4.94,5350,-14.67,20250224,4350,4.94,20250311,8800,-48.12,20240314,4350,4.94,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,110726,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4540,30,2,0.67,405181799,88912,23.61,4510,4610,4505,5860,3160,4510,4557.12,5.86,0,11566,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4869,-8.12,1.40,12,0.08,-559.00,3239.00,8800,20240314,-48.41,4350,20250311,4.37,5350,-15.14,20250224,4350,4.37,20250311,8800,-48.41,20240314,4350,4.37,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,100726,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,60,2,1.33,293508380,64336,17.09,4510,4610,4505,5860,3160,4510,4562.13,5.86,0,13805,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4902,-8.18,1.41,12,0.06,-559.00,3239.00,8800,20240314,-48.07,4350,20250311,5.06,5350,-14.58,20250224,4350,5.06,20250311,8800,-48.07,20240314,4350,5.06,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N +20250314,090729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4565,55,2,1.22,35970755,7904,2.10,4510,4595,4505,5860,3160,4510,4551.01,5.86,0,4052,4703,4606,4558,4461,4413,4582,4437,536,1350,500,3150,5,1,107255330,4896,-8.17,1.41,12,0.01,-559.00,3239.00,8800,20240314,-48.12,4350,20250311,4.94,5350,-14.67,20250224,4350,4.94,20250311,8800,-48.12,20240314,4350,4.94,20250311,1.61,N,093370,500,536 억,,6286826,N,N,5200,N,00,N 20250313,160721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4510,-105,5,-2.28,1703269832,374351,120.16,4620,4655,4510,5990,3235,4615,4549.97,5.93,0,-38286,4745,4680,4555,4490,4365,4712,4522,536,1375,500,3230,5,1,107255330,4837,-8.07,1.39,12,0.35,-559.00,3239.00,8800,20240314,-48.75,4350,20250311,3.68,5350,-15.70,20250224,4350,3.68,20250311,8800,-48.75,20240314,4350,3.68,20250311,1.60,N,093370,500,536 억,,6364746,N,N,5160,N,00,N 20250313,150722,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4530,-85,5,-1.84,1121085293,245299,78.74,4620,4655,4515,5990,3235,4615,4570.28,5.93,0,-31878,4745,4680,4555,4490,4365,4712,4522,536,1375,500,3230,5,1,107255330,4859,-8.10,1.40,12,0.23,-559.00,3239.00,8800,20240314,-48.52,4350,20250311,4.14,5350,-15.33,20250224,4350,4.14,20250311,8800,-48.52,20240314,4350,4.14,20250311,1.60,N,093370,500,536 억,,6364746,N,N,827,N,00,N 20250313,140721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4540,-75,5,-1.63,955247526,208642,66.97,4620,4655,4520,5990,3235,4615,4578.40,5.93,0,-10203,4745,4680,4555,4490,4365,4712,4522,536,1375,500,3230,5,1,107255330,4869,-8.12,1.40,12,0.19,-559.00,3239.00,8800,20240314,-48.41,4350,20250311,4.37,5350,-15.14,20250224,4350,4.37,20250311,8800,-48.41,20240314,4350,4.37,20250311,1.60,N,093370,500,536 억,,6364746,N,N,827,N,00,N diff --git a/093380/price/prices-20250301.csv b/093380/price/prices-20250301.csv index 9afe1acb8441..f480fa6ca1ed 100644 --- a/093380/price/prices-20250301.csv +++ b/093380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4592500,1815,20.45,2485,2560,2485,3255,1755,2505,2530.30,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,150731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4462075,1763,19.86,2485,2560,2485,3255,1755,2505,2530.96,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4159625,1643,18.51,2485,2560,2485,3255,1755,2505,2531.73,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,130725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,5,2,0.20,3413625,1347,15.18,2485,2560,2485,3255,1755,2505,2534.24,0.59,0,-89,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,248,-25.35,0.35,08,0.01,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,120728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,5,2,0.20,3406075,1344,15.14,2485,2560,2485,3255,1755,2505,2534.28,0.59,0,-89,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,248,-25.35,0.35,08,0.01,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,110726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,35,2,1.40,2136865,839,9.45,2485,2560,2485,3255,1755,2505,2546.92,0.59,0,-148,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,251,-25.66,0.35,08,0.01,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,55,2,2.20,1382120,542,6.11,2485,2560,2485,3255,1755,2505,2550.04,0.59,0,-128,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,253,-25.86,0.36,08,0.01,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N +20250314,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,45,2,1.80,184015,73,0.82,2485,2560,2485,3255,1755,2505,2520.75,0.59,0,-43,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,252,-25.76,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.09,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N 20250313,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,5,2,0.20,22548385,8875,99.16,2500,2645,2500,3250,1750,2500,2540.66,0.52,0,768,2596,2547,2496,2447,2396,2572,2472,49,750,500,1750,5,1,9879313,247,-25.30,0.35,08,0.09,-99.00,7190.00,3990,20240614,-37.22,2080,20241209,20.43,3235,-22.57,20250116,2265,10.60,20250102,3990,-37.22,20240614,2080,20.43,20241209,0.13,N,093380,500,49 억,,51191,N,N,0,N,00,N 20250313,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,25,2,1.00,21829370,8588,95.96,2500,2645,2500,3250,1750,2500,2541.85,0.52,0,856,2596,2547,2496,2447,2396,2572,2472,49,750,500,1750,5,1,9879313,249,-25.51,0.35,08,0.09,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.13,N,093380,500,49 억,,51191,N,N,0,N,00,N 20250313,140721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,25,2,1.00,20140890,7917,88.46,2500,2645,2500,3250,1750,2500,2544.01,0.52,0,768,2596,2547,2496,2447,2396,2572,2472,49,750,500,1750,5,1,9879313,249,-25.51,0.35,08,0.08,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.13,N,093380,500,49 억,,51191,N,N,0,N,00,N diff --git a/093510/price/prices-20250301.csv b/093510/price/prices-20250301.csv index 511e58fbe0ce..c41a745f718c 100644 --- a/093510/price/prices-20250301.csv +++ b/093510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160726,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,150731,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,140726,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,130725,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,120728,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,110726,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,100727,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250314,090730,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250313,160722,57,100.00,KONEX,,,N,N,N,N, ,N,3385,-595,4,-14.95,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,30,595,500,2380,5,1,6020000,204,-10.26,-20.03,12,0.00,-330.00,-169.00,11490,20241008,-70.54,1045,20240628,223.92,4555,-25.69,20250108,2820,20.04,20250207,11490,-70.54,20241008,1045,223.92,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250313,150723,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,30,595,500,2380,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250313,140722,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,30,595,500,2380,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250301.csv b/093520/price/prices-20250301.csv index 2c9a9575e41d..514bb02879f0 100644 --- a/093520/price/prices-20250301.csv +++ b/093520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10050,220,2,2.24,510024790,51297,43.79,9830,10050,9760,12770,6890,9830,9942.41,14.48,0,10545,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1624,8.03,1.25,12,0.32,1252.00,8054.00,18440,20240307,-45.50,6810,20241210,47.58,11210,-10.35,20250219,8100,24.07,20250102,16120,-37.66,20240321,6810,47.58,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,150731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10020,190,2,1.93,488054760,49109,41.92,9830,10050,9760,12770,6890,9830,9938.19,14.48,0,9750,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1620,8.00,1.24,12,0.30,1252.00,8054.00,18440,20240307,-45.66,6810,20241210,47.14,11210,-10.62,20250219,8100,23.70,20250102,16120,-37.84,20240321,6810,47.14,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,140726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,150,2,1.53,403381800,40636,34.69,9830,10040,9760,12770,6890,9830,9926.71,14.48,0,4078,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1613,7.97,1.24,12,0.25,1252.00,8054.00,18440,20240307,-45.88,6810,20241210,46.55,11210,-10.97,20250219,8100,23.21,20250102,16120,-38.09,20240321,6810,46.55,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9890,60,2,0.61,253710710,25631,21.88,9830,10000,9760,12770,6890,9830,9898.59,14.48,0,749,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1599,7.90,1.23,12,0.16,1252.00,8054.00,18440,20240307,-46.37,6810,20241210,45.23,11210,-11.78,20250219,8100,22.10,20250102,16120,-38.65,20240321,6810,45.23,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,40,2,0.41,224961420,22729,19.40,9830,10000,9760,12770,6890,9830,9897.55,14.48,0,-282,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1595,7.88,1.23,12,0.14,1252.00,8054.00,18440,20240307,-46.48,6810,20241210,44.93,11210,-11.95,20250219,8100,21.85,20250102,16120,-38.77,20240321,6810,44.93,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,110726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,30,2,0.31,209776300,21191,18.09,9830,10000,9760,12770,6890,9830,9899.31,14.48,0,-467,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1594,7.88,1.22,12,0.13,1252.00,8054.00,18440,20240307,-46.53,6810,20241210,44.79,11210,-12.04,20250219,8100,21.73,20250102,16120,-38.83,20240321,6810,44.79,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,100727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,90,2,0.92,129808290,13074,11.16,9830,10000,9760,12770,6890,9830,9928.74,14.48,0,2788,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1603,7.92,1.23,12,0.08,1252.00,8054.00,18440,20240307,-46.20,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,16120,-38.46,20240321,6810,45.67,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N +20250314,090730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,90,2,0.92,10630810,1077,0.92,9830,9920,9760,12770,6890,9830,9870.76,14.48,0,-40,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1603,7.92,1.23,12,0.01,1252.00,8054.00,18440,20240307,-46.20,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,16120,-38.46,20240321,6810,45.67,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N 20250313,160722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,430,2,4.57,1148405180,116963,692.91,9600,10120,9510,12220,6580,9400,9831.46,14.49,0,-273,9653,9526,9373,9246,9093,9590,9310,81,2820,500,6010,10,1,16163092,1589,7.85,1.22,12,0.72,1252.00,8054.00,18440,20240307,-46.69,6810,20241210,44.35,11210,-12.31,20250219,8100,21.36,20250102,16800,-41.49,20240313,6810,44.35,20241210,1.64,N,093520,500,80 억,,2341452,N,N,0,N,00,N 20250313,150723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9810,410,2,4.36,1107753690,112824,668.39,9600,10120,9510,12220,6580,9400,9831.82,14.49,0,596,9653,9526,9373,9246,9093,9590,9310,81,2820,500,6010,10,1,16163092,1586,7.84,1.22,12,0.70,1252.00,8054.00,18440,20240307,-46.80,6810,20241210,44.05,11210,-12.49,20250219,8100,21.11,20250102,16800,-41.61,20240313,6810,44.05,20241210,1.64,N,093520,500,80 억,,2341452,N,N,0,N,00,N 20250313,140722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9720,320,2,3.40,1009166485,102704,608.44,9600,10120,9510,12220,6580,9400,9841.00,14.49,0,-3757,9653,9526,9373,9246,9093,9590,9310,81,2820,500,6010,10,1,16163092,1571,7.76,1.21,12,0.64,1252.00,8054.00,18440,20240307,-47.29,6810,20241210,42.73,11210,-13.29,20250219,8100,20.00,20250102,16800,-42.14,20240313,6810,42.73,20241210,1.64,N,093520,500,80 억,,2341452,N,N,0,N,00,N diff --git a/093640/price/prices-20250301.csv b/093640/price/prices-20250301.csv index a18b1471a1d6..edb29ac1c42d 100644 --- a/093640/price/prices-20250301.csv +++ b/093640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,20,2,0.50,1589930893,384980,1110.25,3975,4535,3915,5170,2790,3980,4129.98,0.00,0,-21915,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1304,-8.35,1.17,12,1.18,-479.00,3412.00,8700,20240305,-54.02,2555,20250210,56.56,4885,-18.12,20250103,2555,56.56,20250210,8600,-53.49,20240502,2555,56.56,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-25,5,-0.63,1567889778,379432,1094.25,3975,4535,3915,5170,2790,3980,4132.20,0.00,0,-22670,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1290,-8.26,1.16,12,1.16,-479.00,3412.00,8700,20240305,-54.54,2555,20250210,54.79,4885,-19.04,20250103,2555,54.79,20250210,8600,-54.01,20240502,2555,54.79,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,1482957368,358027,1032.52,3975,4535,3915,5170,2790,3980,4142.03,0.00,0,-17613,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1298,-8.31,1.17,12,1.10,-479.00,3412.00,8700,20240305,-54.25,2555,20250210,55.77,4885,-18.53,20250103,2555,55.77,20250210,8600,-53.72,20240502,2555,55.77,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,20,2,0.50,1404292108,338219,975.40,3975,4535,3915,5170,2790,3980,4152.02,0.00,0,-12236,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1304,-8.35,1.17,12,1.04,-479.00,3412.00,8700,20240305,-54.02,2555,20250210,56.56,4885,-18.12,20250103,2555,56.56,20250210,8600,-53.49,20240502,2555,56.56,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,30,2,0.75,1314649638,315762,910.63,3975,4535,3915,5170,2790,3980,4163.42,0.00,0,-18080,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1308,-8.37,1.18,12,0.97,-479.00,3412.00,8700,20240305,-53.91,2555,20250210,56.95,4885,-17.91,20250103,2555,56.95,20250210,8600,-53.37,20240502,2555,56.95,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4007,27,2,0.68,1261729604,302602,872.68,3975,4535,3915,5170,2790,3980,4169.60,0.00,0,-14650,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1307,-8.37,1.17,12,0.93,-479.00,3412.00,8700,20240305,-53.94,2555,20250210,56.83,4885,-17.97,20250103,2555,56.83,20250210,8600,-53.41,20240502,2555,56.83,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,190,2,4.77,274544345,66749,192.50,3975,4260,3915,5170,2790,3980,4113.09,0.00,0,-3879,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1360,-8.71,1.22,12,0.20,-479.00,3412.00,8700,20240305,-52.07,2555,20250210,63.21,4885,-14.64,20250103,2555,63.21,20250210,8600,-51.51,20240502,2555,63.21,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N +20250314,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,15,2,0.38,15815865,3970,11.45,3975,4090,3975,5170,2790,3980,3983.85,0.00,0,1599,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1303,-8.34,1.17,12,0.01,-479.00,3412.00,8700,20240305,-54.08,2555,20250210,56.36,4885,-18.22,20250103,2555,56.36,20250210,8600,-53.55,20240502,2555,56.36,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N 20250313,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-30,5,-0.75,138101077,34445,91.41,3995,4195,3980,5210,2810,4010,4009.34,0.00,0,-9454,4243,4126,4048,3931,3853,4087,3892,163,1200,500,2800,5,1,32606724,1298,-8.31,1.17,12,0.11,-479.00,3412.00,8700,20240305,-54.25,2555,20250210,55.77,4885,-18.53,20250103,2555,55.77,20250210,8600,-53.72,20240502,2555,55.77,20250210,0.20,N,093640,500,163 억,,0,N,N,0,N,00,N 20250313,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-20,5,-0.50,132242632,32974,87.51,3995,4195,3980,5210,2810,4010,4010.51,0.00,0,-8721,4243,4126,4048,3931,3853,4087,3892,163,1200,500,2800,5,1,32606724,1301,-8.33,1.17,12,0.10,-479.00,3412.00,8700,20240305,-54.14,2555,20250210,56.16,4885,-18.32,20250103,2555,56.16,20250210,8600,-53.60,20240502,2555,56.16,20250210,0.20,N,093640,500,163 억,,0,N,N,0,N,00,N 20250313,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-15,5,-0.37,106911842,26624,70.66,3995,4195,3985,5210,2810,4010,4015.62,0.00,0,-7176,4243,4126,4048,3931,3853,4087,3892,163,1200,500,2800,5,1,32606724,1303,-8.34,1.17,12,0.08,-479.00,3412.00,8700,20240305,-54.08,2555,20250210,56.36,4885,-18.22,20250103,2555,56.36,20250210,8600,-53.55,20240502,2555,56.36,20250210,0.20,N,093640,500,163 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20250301.csv b/093920/price/prices-20250301.csv index 6522e96b0d5d..e1fe0baa94ef 100644 --- a/093920/price/prices-20250301.csv +++ b/093920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,60,2,1.15,44752695,8524,160.23,5220,5280,5220,6780,3660,5220,5250.20,2.64,0,-137,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,982,6.81,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,60,2,1.15,42624855,8121,152.65,5220,5280,5220,6780,3660,5220,5248.72,2.64,0,41,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,982,6.81,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,40,2,0.77,39737155,7573,142.35,5220,5280,5220,6780,3660,5220,5247.21,2.64,0,79,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,978,6.79,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.89,5140,20250311,2.33,5560,-5.40,20250107,5140,2.33,20250311,5970,-11.89,20240813,5140,2.33,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,50,2,0.96,28797065,5489,103.18,5220,5280,5220,6780,3660,5220,5246.32,2.64,0,-93,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,980,6.80,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.73,5140,20250311,2.53,5560,-5.22,20250107,5140,2.53,20250311,5970,-11.73,20240813,5140,2.53,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,50,2,0.96,26701125,5090,95.68,5220,5280,5220,6780,3660,5220,5245.80,2.64,0,-93,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,980,6.80,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.73,5140,20250311,2.53,5560,-5.22,20250107,5140,2.53,20250311,5970,-11.73,20240813,5140,2.53,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,50,2,0.96,24866215,4742,89.14,5220,5270,5220,6780,3660,5220,5243.82,2.64,0,-93,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,980,6.80,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.73,5140,20250311,2.53,5560,-5.22,20250107,5140,2.53,20250311,5970,-11.73,20240813,5140,2.53,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,20,2,0.38,16885520,3224,60.60,5220,5260,5220,6780,3660,5220,5237.44,2.64,0,76,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,975,6.76,0.48,12,0.02,775.00,11013.00,5970,20240813,-12.23,5140,20250311,1.95,5560,-5.76,20250107,5140,1.95,20250311,5970,-12.23,20240813,5140,1.95,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N +20250314,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,10,2,0.19,986750,189,3.55,5220,5230,5220,6780,3660,5220,5220.90,2.64,0,163,5320,5270,5230,5180,5140,5250,5160,93,1560,500,3860,10,1,18600000,973,6.75,0.47,12,0.00,775.00,11013.00,5970,20240813,-12.40,5140,20250311,1.75,5560,-5.94,20250107,5140,1.75,20250311,5970,-12.40,20240813,5140,1.75,20250311,0.46,N,093920,500,93 억,,490673,N,N,0,N,00,N 20250313,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,27731160,5320,47.42,5280,5280,5190,6780,3660,5220,5212.62,2.60,0,-137,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N 20250313,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-10,5,-0.19,27605870,5296,47.21,5280,5280,5190,6780,3660,5220,5212.59,2.60,0,-136,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,969,6.72,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N 20250313,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,17764470,3407,30.37,5280,5280,5190,6780,3660,5220,5214.11,2.60,0,-133,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.02,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N diff --git a/094170/price/prices-20250301.csv b/094170/price/prices-20250301.csv index ae526f726e35..34c8e050790e 100644 --- a/094170/price/prices-20250301.csv +++ b/094170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,200,2,0.90,7180246850,321612,41.82,22150,22700,21850,28750,15550,22150,22325.82,5.83,0,-26555,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4262,15.84,6.96,12,1.69,1411.00,3210.00,23150,20250313,-3.46,14718,20241203,51.85,23150,-3.46,20250313,17500,27.71,20250102,23150,-3.46,20240731,16140,38.48,20241203,6.34,N,094170,500,97 억,,1112089,N,N,3,N,00,N +20250314,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,100,2,0.45,6911026875,309558,40.25,22150,22700,21850,28750,15550,22150,22325.50,5.83,0,-25202,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4242,15.77,6.93,12,1.62,1411.00,3210.00,23150,20250313,-3.89,14718,20241203,51.18,23150,-3.89,20250313,17500,27.14,20250102,23150,-3.89,20240731,16140,37.86,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,150,2,0.68,6176756550,276536,35.96,22150,22700,21850,28750,15550,22150,22336.22,5.83,0,-25339,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4252,15.80,6.95,12,1.45,1411.00,3210.00,23150,20250313,-3.67,14718,20241203,51.52,23150,-3.67,20250313,17500,27.43,20250102,23150,-3.67,20240731,16140,38.17,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22400,250,2,1.13,4189890500,188057,24.45,22150,22600,21850,28750,15550,22150,22279.94,5.83,0,-12656,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4271,15.88,6.98,12,0.99,1411.00,3210.00,23150,20250313,-3.24,14718,20241203,52.19,23150,-3.24,20250313,17500,28.00,20250102,23150,-3.24,20240731,16140,38.79,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22450,300,2,1.35,3821285800,171601,22.31,22150,22600,21850,28750,15550,22150,22268.48,5.83,0,-14572,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4281,15.91,6.99,12,0.90,1411.00,3210.00,23150,20250313,-3.02,14718,20241203,52.53,23150,-3.02,20250313,17500,28.29,20250102,23150,-3.02,20240731,16140,39.10,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,150,2,0.68,3556904475,159788,20.78,22150,22600,21850,28750,15550,22150,22260.19,5.83,0,-15426,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4252,15.80,6.95,12,0.84,1411.00,3210.00,23150,20250313,-3.67,14718,20241203,51.52,23150,-3.67,20250313,17500,27.43,20250102,23150,-3.67,20240731,16140,38.17,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,200,2,0.90,2405964375,107928,14.03,22150,22600,21850,28750,15550,22150,22292.39,5.83,0,-16805,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4262,15.84,6.96,12,0.57,1411.00,3210.00,23150,20250313,-3.46,14718,20241203,51.85,23150,-3.46,20250313,17500,27.71,20250102,23150,-3.46,20240731,16140,38.48,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N +20250314,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,150,2,0.68,790633600,35890,4.67,22150,22350,21850,28750,15550,22150,22029.14,5.83,0,-3411,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4252,15.80,6.95,12,0.19,1411.00,3210.00,23150,20250313,-3.67,14718,20241203,51.52,23150,-3.67,20250313,17500,27.43,20250102,23150,-3.67,20240731,16140,38.17,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N 20250313,160723,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22150,750,2,3.50,17131939450,763044,202.85,21400,23150,21350,27800,15000,21400,22452.69,5.17,0,106402,23066,22232,21666,20832,20266,21950,20550,97,6400,500,15400,50,1,19067208,4223,15.70,6.90,12,4.00,1411.00,3210.00,23150,20250313,-4.32,14718,20241203,50.50,23150,-4.32,20250313,17500,26.57,20250102,23150,-4.32,20240731,16140,37.24,20241203,6.40,N,094170,500,97 억,,986692,N,N,2,N,00,N 20250313,150724,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22450,1050,2,4.91,16146780625,718742,191.07,21400,23150,21350,27800,15000,21400,22465.34,5.17,0,105295,23066,22232,21666,20832,20266,21950,20550,97,6400,500,15400,50,1,19067208,4281,15.91,6.99,12,3.77,1411.00,3210.00,23150,20250313,-3.02,14718,20241203,52.53,23150,-3.02,20250313,17500,28.29,20250102,23150,-3.02,20240731,16140,39.10,20241203,6.40,N,094170,500,97 억,,986692,N,N,5,N,00,N 20250313,140723,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22750,1350,2,6.31,14110664275,628302,167.03,21400,23150,21350,27800,15000,21400,22458.42,5.17,0,88934,23066,22232,21666,20832,20266,21950,20550,97,6400,500,15400,50,1,19067208,4338,16.12,7.09,12,3.30,1411.00,3210.00,23150,20250313,-1.73,14718,20241203,54.57,23150,-1.73,20250313,17500,30.00,20250102,23150,-1.73,20240731,16140,40.95,20241203,6.40,N,094170,500,97 억,,986692,N,N,5,N,00,N diff --git a/094280/price/prices-20250301.csv b/094280/price/prices-20250301.csv index b43e28ed7ae0..7f6b84dff38b 100644 --- a/094280/price/prices-20250301.csv +++ b/094280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,60097840,5087,351.07,11880,11880,11780,15360,8280,11820,11814.00,0.72,0,-182,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,83091,N,N,3,N,00,N +20250314,150733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,58171250,4924,339.82,11880,11880,11780,15360,8280,11820,11813.82,0.72,0,-189,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,140727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,28053020,2372,163.70,11880,11880,11800,15360,8280,11820,11826.74,0.72,0,-190,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,130726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,23026670,1947,134.37,11880,11880,11800,15360,8280,11820,11826.74,0.72,0,-177,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,120730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,16815920,1422,98.14,11880,11880,11800,15360,8280,11820,11825.54,0.72,0,178,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,110728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,30,2,0.25,6492360,549,37.89,11880,11880,11800,15360,8280,11820,11825.79,0.72,0,-129,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1370,10.10,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,100728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,5321090,450,31.06,11880,11880,11800,15360,8280,11820,11824.64,0.72,0,-69,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N +20250314,090731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,237300,20,1.38,11880,11880,11820,15360,8280,11820,11865.00,0.72,0,-7,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,83091,N,N,35,N,00,N 20250313,160723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-30,5,-0.25,17158545,1449,47.57,11850,11870,11820,15400,8300,11850,11841.65,0.70,0,-463,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,80432,N,N,35,N,00,N 20250313,150724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,10,2,0.08,10961445,925,30.37,11850,11870,11830,15400,8300,11850,11850.21,0.70,0,-139,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1371,10.11,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.37,N,094280,500,57 억,,80432,N,N,15,N,00,N 20250313,140723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,0,3,0.00,10522905,888,29.15,11850,11870,11830,15400,8300,11850,11850.12,0.70,0,-124,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1370,10.10,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,80432,N,N,15,N,00,N diff --git a/094360/price/prices-20250301.csv b/094360/price/prices-20250301.csv index 92268169624c..96042f717f3f 100644 --- a/094360/price/prices-20250301.csv +++ b/094360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17910,1490,2,9.07,7594293240,432507,197.67,16420,18010,16420,21300,11500,16420,17558.59,1.53,0,106213,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3729,-13.97,5.29,12,2.08,-1282.00,3384.00,32700,20240307,-45.23,11250,20241210,59.20,22950,-21.96,20250211,15270,17.29,20250102,29300,-38.87,20240320,11250,59.20,20241210,3.91,N,094360,500,105 억,,319068,N,N,402,N,00,N +20250314,150733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17960,1540,2,9.38,7272471010,414557,189.46,16420,18010,16420,21300,11500,16420,17542.76,1.53,0,108760,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3740,-14.01,5.31,12,1.99,-1282.00,3384.00,32700,20240307,-45.08,11250,20241210,59.64,22950,-21.74,20250211,15270,17.62,20250102,29300,-38.70,20240320,11250,59.64,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,140727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17850,1430,2,8.71,6412105905,366500,167.50,16420,17880,16420,21300,11500,16420,17495.52,1.53,0,104879,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3717,-13.92,5.27,12,1.76,-1282.00,3384.00,32700,20240307,-45.41,11250,20241210,58.67,22950,-22.22,20250211,15270,16.90,20250102,29300,-39.08,20240320,11250,58.67,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,130727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17670,1250,2,7.61,5650253190,323703,147.94,16420,17790,16420,21300,11500,16420,17455.06,1.53,0,94226,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3679,-13.78,5.22,12,1.55,-1282.00,3384.00,32700,20240307,-45.96,11250,20241210,57.07,22950,-23.01,20250211,15270,15.72,20250102,29300,-39.69,20240320,11250,57.07,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,120730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17690,1270,2,7.73,5411257570,310181,141.76,16420,17790,16420,21300,11500,16420,17445.49,1.53,0,90525,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3684,-13.80,5.23,12,1.49,-1282.00,3384.00,32700,20240307,-45.90,11250,20241210,57.24,22950,-22.92,20250211,15270,15.85,20250102,29300,-39.62,20240320,11250,57.24,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,110728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17720,1300,2,7.92,4875179455,279960,127.95,16420,17790,16420,21300,11500,16420,17413.85,1.53,0,81025,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3690,-13.82,5.24,12,1.34,-1282.00,3384.00,32700,20240307,-45.81,11250,20241210,57.51,22950,-22.79,20250211,15270,16.04,20250102,29300,-39.52,20240320,11250,57.51,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,100728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17570,1150,2,7.00,3651149795,210511,96.21,16420,17790,16420,21300,11500,16420,17344.23,1.53,0,53734,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3659,-13.71,5.19,12,1.01,-1282.00,3384.00,32700,20240307,-46.27,11250,20241210,56.18,22950,-23.44,20250211,15270,15.06,20250102,29300,-40.03,20240320,11250,56.18,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N +20250314,090731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16680,260,2,1.58,110324330,6630,3.03,16420,16790,16420,21300,11500,16420,16640.20,1.53,0,3756,17573,16996,16653,16076,15733,16825,15905,106,4880,500,11820,10,1,20823124,3473,-13.01,4.93,12,0.03,-1282.00,3384.00,32700,20240307,-48.99,11250,20241210,48.27,22950,-27.32,20250211,15270,9.23,20250102,29300,-43.07,20240320,11250,48.27,20241210,3.91,N,094360,500,105 억,,319068,N,N,23,N,00,N 20250313,160724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16420,-250,5,-1.50,3600238945,217711,118.26,16950,17230,16310,21650,11670,16670,16537.22,1.52,0,-30304,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3419,-12.81,4.85,12,1.05,-1282.00,3384.00,32700,20240307,-49.79,11250,20241210,45.96,22950,-28.45,20250211,15270,7.53,20250102,30900,-46.86,20240313,11250,45.96,20241210,4.01,N,094360,500,105 억,,315816,N,N,23,N,00,N 20250313,150724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16400,-270,5,-1.62,3053867645,184434,100.18,16950,17230,16310,21650,11670,16670,16558.05,1.52,0,-27005,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3415,-12.79,4.85,12,0.89,-1282.00,3384.00,32700,20240307,-49.85,11250,20241210,45.78,22950,-28.54,20250211,15270,7.40,20250102,30900,-46.93,20240313,11250,45.78,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N 20250313,140723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16320,-350,5,-2.10,2567759355,154940,84.16,16950,17230,16310,21650,11670,16670,16572.60,1.52,0,-32212,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3398,-12.73,4.82,12,0.74,-1282.00,3384.00,32700,20240307,-50.09,11250,20241210,45.07,22950,-28.89,20250211,15270,6.88,20250102,30900,-47.18,20240313,11250,45.07,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N diff --git a/094480/price/prices-20250301.csv b/094480/price/prices-20250301.csv index aacf7a8aa0f0..ab0dc96a6c44 100644 --- a/094480/price/prices-20250301.csv +++ b/094480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8190,80,2,0.99,2331768155,284701,79.46,8120,8260,8070,10540,5680,8110,8190.57,2.12,0,12100,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3213,-8190.00,2.83,12,0.73,-1.00,2897.00,10770,20241112,-23.96,5480,20240708,49.45,8770,-6.61,20250220,7260,12.81,20250205,10770,-23.96,20241112,5480,49.45,20240708,6.61,N,094480,500,196 억,,831182,N,N,83,N,00,N +20250314,150733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,90,2,1.11,2120713825,258964,72.28,8120,8260,8070,10540,5680,8110,8189.58,2.12,0,6697,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3217,-8200.00,2.83,12,0.66,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,140728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,90,2,1.11,1806627825,220623,61.58,8120,8260,8070,10540,5680,8110,8189.18,2.12,0,4186,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3217,-8200.00,2.83,12,0.56,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,130727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,100,2,1.23,1532549385,187246,52.26,8120,8260,8070,10540,5680,8110,8185.16,2.12,0,11981,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3221,-8210.00,2.83,12,0.48,-1.00,2897.00,10770,20241112,-23.77,5480,20240708,49.82,8770,-6.39,20250220,7260,13.09,20250205,10770,-23.77,20241112,5480,49.82,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,120730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,100,2,1.23,1375936185,168147,46.93,8120,8260,8070,10540,5680,8110,8183.45,2.12,0,7841,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3221,-8210.00,2.83,12,0.43,-1.00,2897.00,10770,20241112,-23.77,5480,20240708,49.82,8770,-6.39,20250220,7260,13.09,20250205,10770,-23.77,20241112,5480,49.82,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,110728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8160,50,2,0.62,1159530565,141673,39.54,8120,8260,8070,10540,5680,8110,8185.18,2.12,0,4799,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3201,-8160.00,2.82,12,0.36,-1.00,2897.00,10770,20241112,-24.23,5480,20240708,48.91,8770,-6.96,20250220,7260,12.40,20250205,10770,-24.23,20241112,5480,48.91,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,100729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,90,2,1.11,818497945,99925,27.89,8120,8260,8070,10540,5680,8110,8192.09,2.12,0,3850,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3217,-8200.00,2.83,12,0.25,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N +20250314,090731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8180,70,2,0.86,204894280,25199,7.03,8120,8220,8070,10540,5680,8110,8132.08,2.12,0,-2666,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3209,-8180.00,2.82,12,0.06,-1.00,2897.00,10770,20241112,-24.05,5480,20240708,49.27,8770,-6.73,20250220,7260,12.67,20250205,10770,-24.05,20241112,5480,49.27,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N 20250313,160724,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8110,20,2,0.25,2886826325,353301,64.73,8100,8310,8060,10510,5670,8090,8171.06,2.11,0,-7084,8483,8286,8163,7966,7843,8385,8065,196,2420,500,5010,10,1,39229838,3182,-8110.00,2.80,12,0.90,-1.00,2897.00,10770,20241112,-24.70,5480,20240708,47.99,8770,-7.53,20250220,7260,11.71,20250205,10770,-24.70,20241112,5480,47.99,20240708,6.64,N,094480,500,196 억,,828470,N,N,2,N,00,N 20250313,150725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8130,40,2,0.49,2677642125,327490,60.00,8100,8310,8060,10510,5670,8090,8176.26,2.11,0,-2029,8483,8286,8163,7966,7843,8385,8065,196,2420,500,5010,10,1,39229838,3189,-8130.00,2.81,12,0.83,-1.00,2897.00,10770,20241112,-24.51,5480,20240708,48.36,8770,-7.30,20250220,7260,11.98,20250205,10770,-24.51,20241112,5480,48.36,20240708,6.64,N,094480,500,196 억,,828470,N,N,18,N,00,N 20250313,140724,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8180,90,2,1.11,2220584935,271399,49.72,8100,8310,8060,10510,5670,8090,8181.99,2.11,0,9390,8483,8286,8163,7966,7843,8385,8065,196,2420,500,5010,10,1,39229838,3209,-8180.00,2.82,12,0.69,-1.00,2897.00,10770,20241112,-24.05,5480,20240708,49.27,8770,-6.73,20250220,7260,12.67,20250205,10770,-24.05,20241112,5480,49.27,20240708,6.64,N,094480,500,196 억,,828470,N,N,18,N,00,N diff --git a/094800/price/prices-20250301.csv b/094800/price/prices-20250301.csv index 5186f8147063..96454d9c2590 100644 --- a/094800/price/prices-20250301.csv +++ b/094800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160728,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4285,10,2,0.23,71533050,16776,59.11,4245,4290,4245,5550,2995,4275,4264.01,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3978,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.35,4050,20250102,5.80,4305,-0.46,20250305,4050,5.80,20250102,4625,-7.35,20241002,4050,5.80,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,15,N,00,N +20250314,150733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,62406310,14644,51.60,4245,4290,4245,5550,2995,4275,4261.56,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,140728,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,60285995,14147,49.85,4245,4290,4245,5550,2995,4275,4261.40,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,130727,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,30607650,7169,25.26,4245,4290,4245,5550,2995,4275,4269.44,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,120731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,-20,5,-0.47,26904325,6301,22.20,4245,4290,4245,5550,2995,4275,4269.85,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3950,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,110729,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,8547800,2000,7.05,4245,4290,4245,5550,2995,4275,4273.90,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,100729,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4280,5,2,0.12,3483980,815,2.87,4245,4280,4245,5550,2995,4275,4274.82,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3973,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.46,4050,20250102,5.68,4305,-0.58,20250305,4050,5.68,20250102,4625,-7.46,20241002,4050,5.68,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N +20250314,090732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,0,3,0.00,0,0,0.00,0,0,0,5550,2995,4275,0.00,2.58,0,0,4328,4301,4268,4241,4208,4285,4225,4642,1275,0,3240,5,1,92834331,3969,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2398760,N,N,0,N,00,N 20250313,160724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,35,2,0.83,120808415,28380,115.25,4295,4295,4235,5510,2970,4240,4256.82,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3969,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N 20250313,150725,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,35,2,0.83,108888825,25592,103.93,4295,4295,4235,5510,2970,4240,4254.80,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3969,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N 20250313,140724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,25,2,0.59,80230320,18886,76.70,4295,4295,4235,5510,2970,4240,4248.14,2.59,0,0,4326,4282,4256,4212,4186,4270,4200,4642,1270,0,3220,5,1,92834331,3959,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.78,4050,20250102,5.31,4305,-0.93,20250305,4050,5.31,20250102,4625,-7.78,20241002,4050,5.31,20250102,0.00,N,094800,0,4641 억,,2407094,N,N,0,N,00,N diff --git a/094820/price/prices-20250301.csv b/094820/price/prices-20250301.csv index 19021923148d..9f208e94308b 100644 --- a/094820/price/prices-20250301.csv +++ b/094820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160728,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,396659025,43515,121.89,8950,9180,8950,11630,6270,8950,9115.43,1.71,0,5705,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.29,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,150734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,358175935,39312,110.11,8950,9180,8950,11630,6270,8950,9111.11,1.71,0,7206,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.26,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,140728,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,333532810,36621,102.58,8950,9180,8950,11630,6270,8950,9107.69,1.71,0,7816,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.24,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,130728,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,269533735,29639,83.02,8950,9180,8950,11630,6270,8950,9093.89,1.71,0,9339,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.20,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,120731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,231694160,25511,71.46,8950,9170,8950,11630,6270,8950,9082.13,1.71,0,8640,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.17,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,110729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,130,2,1.45,158552625,17491,48.99,8950,9110,8950,11630,6270,8950,9064.81,1.71,0,6999,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1369,14.30,1.05,12,0.12,635.00,8668.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7890,15.08,20250102,15200,-40.26,20240529,6900,31.59,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,100729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,100,2,1.12,60028730,6639,18.60,8950,9110,8950,11630,6270,8950,9041.83,1.71,0,1472,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1365,14.25,1.04,12,0.04,635.00,8668.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7890,14.70,20250102,15200,-40.46,20240529,6900,31.16,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N +20250314,090732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,120,2,1.34,16660290,1841,5.16,8950,9110,8950,11630,6270,8950,9049.59,1.71,0,866,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1368,14.28,1.05,12,0.01,635.00,8668.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7890,14.96,20250102,15200,-40.33,20240529,6900,31.45,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N 20250313,160724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8950,-70,5,-0.78,320471565,35440,45.82,9160,9180,8930,11720,6320,9020,9042.74,1.69,0,-5643,9406,9212,9096,8902,8786,9155,8845,75,2700,500,6310,10,1,15078709,1350,14.09,1.03,12,0.24,635.00,8668.00,15200,20240529,-41.12,6900,20241209,29.71,10180,-12.08,20250117,7890,13.43,20250102,15200,-41.12,20240529,6900,29.71,20241209,3.18,N,094820,500,75 억,,254812,N,N,0,N,00,N 20250313,150725,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9010,-10,5,-0.11,279659125,30885,39.93,9160,9180,8930,11720,6320,9020,9054.85,1.69,0,-4372,9406,9212,9096,8902,8786,9155,8845,75,2700,500,6310,10,1,15078709,1359,14.19,1.04,12,0.20,635.00,8668.00,15200,20240529,-40.72,6900,20241209,30.58,10180,-11.49,20250117,7890,14.20,20250102,15200,-40.72,20240529,6900,30.58,20241209,3.18,N,094820,500,75 억,,254812,N,N,0,N,00,N 20250313,140724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,-40,5,-0.44,247298145,27273,35.26,9160,9180,8950,11720,6320,9020,9067.51,1.69,0,-2557,9406,9212,9096,8902,8786,9155,8845,75,2700,500,6310,10,1,15078709,1354,14.14,1.04,12,0.18,635.00,8668.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7890,13.81,20250102,15200,-40.92,20240529,6900,30.14,20241209,3.18,N,094820,500,75 억,,254812,N,N,0,N,00,N diff --git a/094840/price/prices-20250301.csv b/094840/price/prices-20250301.csv index 700265ddecdd..c95702c65594 100644 --- a/094840/price/prices-20250301.csv +++ b/094840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,135270660,21063,162.02,6320,6520,6320,8250,4450,6350,6422.19,2.65,0,648,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,678,1.82,0.31,12,0.20,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,128688490,20045,154.19,6320,6520,6320,8250,4450,6350,6419.98,2.65,0,689,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,678,1.82,0.31,12,0.19,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,70,2,1.10,110892410,17290,133.00,6320,6520,6320,8250,4450,6350,6413.67,2.65,0,867,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,672,1.80,0.31,12,0.17,3558.00,21036.00,9690,20241211,-33.75,5250,20241112,22.29,7120,-9.83,20250108,5750,11.65,20250131,9690,-33.75,20241211,5250,22.29,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,108415510,16905,130.04,6320,6520,6320,8250,4450,6350,6413.22,2.65,0,643,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,678,1.82,0.31,12,0.16,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,80,2,1.26,88877170,13864,106.65,6320,6520,6320,8250,4450,6350,6410.64,2.65,0,-1407,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,673,1.81,0.31,12,0.13,3558.00,21036.00,9690,20241211,-33.64,5250,20241112,22.48,7120,-9.69,20250108,5750,11.83,20250131,9690,-33.64,20241211,5250,22.48,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,30,2,0.47,65963470,10299,79.22,6320,6520,6320,8250,4450,6350,6404.84,2.65,0,-1855,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,668,1.79,0.30,12,0.10,3558.00,21036.00,9690,20241211,-34.16,5250,20241112,21.52,7120,-10.39,20250108,5750,10.96,20250131,9690,-34.16,20241211,5250,21.52,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,50,2,0.79,61190320,9548,73.45,6320,6520,6320,8250,4450,6350,6408.71,2.65,0,-2011,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,670,1.80,0.30,12,0.09,3558.00,21036.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N +20250314,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,0,3,0.00,9885010,1564,12.03,6320,6350,6320,8250,4450,6350,6320.34,2.65,0,-172,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,665,1.78,0.30,12,0.01,3558.00,21036.00,9690,20241211,-34.47,5250,20241112,20.95,7120,-10.81,20250108,5750,10.43,20250131,9690,-34.47,20241211,5250,20.95,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N 20250313,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,70,2,1.11,81536980,13000,83.88,6290,6350,6180,8160,4400,6280,6272.08,2.61,0,-1571,6446,6362,6236,6152,6026,6405,6195,52,1880,500,3890,10,1,10471840,665,1.78,0.30,12,0.12,3558.00,21036.00,9690,20241211,-34.47,5250,20241112,20.95,7120,-10.81,20250108,5750,10.43,20250131,9690,-34.47,20241211,5250,20.95,20241112,3.18,N,094840,500,52 억,,273462,N,N,0,N,00,N 20250313,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,0,3,0.00,75697170,12069,77.87,6290,6350,6180,8160,4400,6280,6272.03,2.61,0,-1467,6446,6362,6236,6152,6026,6405,6195,52,1880,500,3890,10,1,10471840,658,1.77,0.30,12,0.12,3558.00,21036.00,9690,20241211,-35.19,5250,20241112,19.62,7120,-11.80,20250108,5750,9.22,20250131,9690,-35.19,20241211,5250,19.62,20241112,3.18,N,094840,500,52 억,,273462,N,N,0,N,00,N 20250313,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,50,2,0.80,57902410,9256,59.72,6290,6350,6180,8160,4400,6280,6255.66,2.61,0,-925,6446,6362,6236,6152,6026,6405,6195,52,1880,500,3890,10,1,10471840,663,1.78,0.30,12,0.09,3558.00,21036.00,9690,20241211,-34.67,5250,20241112,20.57,7120,-11.10,20250108,5750,10.09,20250131,9690,-34.67,20241211,5250,20.57,20241112,3.18,N,094840,500,52 억,,273462,N,N,0,N,00,N diff --git a/094850/price/prices-20250301.csv b/094850/price/prices-20250301.csv index fbb7b49758f5..0f156074b3ec 100644 --- a/094850/price/prices-20250301.csv +++ b/094850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-20,5,-0.36,253337675,44991,70.97,5600,5740,5580,7280,3920,5600,5630.86,1.34,0,3748,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,781,10.83,0.87,12,0.32,515.00,6399.00,7890,20241105,-29.28,4600,20241025,21.30,6370,-12.40,20250213,5210,7.10,20250210,7890,-29.28,20241105,4600,21.30,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,150734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,40,2,0.71,221100265,39223,61.87,5600,5740,5580,7280,3920,5600,5637.01,1.34,0,2385,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,790,10.95,0.88,12,0.28,515.00,6399.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,210503745,37343,58.91,5600,5740,5580,7280,3920,5600,5637.04,1.34,0,2143,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,791,10.97,0.88,12,0.27,515.00,6399.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,130728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,170624485,30245,47.71,5600,5740,5580,7280,3920,5600,5641.42,1.34,0,2048,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,791,10.97,0.88,12,0.22,515.00,6399.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,120732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,165940695,29416,46.40,5600,5740,5580,7280,3920,5600,5641.18,1.34,0,1982,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,791,10.97,0.88,12,0.21,515.00,6399.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,110729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,80,2,1.43,154029280,27311,43.08,5600,5740,5580,7280,3920,5600,5639.84,1.34,0,3349,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,795,11.03,0.89,12,0.20,515.00,6399.00,7890,20241105,-28.01,4600,20241025,23.48,6370,-10.83,20250213,5210,9.02,20250210,7890,-28.01,20241105,4600,23.48,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,100730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,40,2,0.71,82745160,14675,23.15,5600,5690,5590,7280,3920,5600,5638.53,1.34,0,8342,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,790,10.95,0.88,12,0.10,515.00,6399.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N +20250314,090733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-10,5,-0.18,2383490,426,0.67,5600,5630,5590,7280,3920,5600,5594.95,1.34,0,-294,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,783,10.85,0.87,12,0.00,515.00,6399.00,7890,20241105,-29.15,4600,20241025,21.52,6370,-12.24,20250213,5210,7.29,20250210,7890,-29.15,20241105,4600,21.52,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N 20250313,160725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-150,5,-2.61,353979890,62799,109.55,5740,5750,5600,7470,4030,5750,5636.72,1.43,0,-28723,5956,5852,5746,5642,5536,5905,5695,70,1720,500,3680,10,1,14000000,784,10.87,0.88,12,0.45,515.00,6399.00,7890,20241105,-29.02,4600,20241025,21.74,6370,-12.09,20250213,5210,7.49,20250210,7890,-29.02,20241105,4600,21.74,20241025,1.21,N,094850,500,70 억,,199994,N,N,0,N,00,N 20250313,150726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-130,5,-2.26,330063750,58529,102.11,5740,5750,5600,7470,4030,5750,5639.32,1.43,0,-26021,5956,5852,5746,5642,5536,5905,5695,70,1720,500,3680,10,1,14000000,787,10.91,0.88,12,0.42,515.00,6399.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.21,N,094850,500,70 억,,199994,N,N,0,N,00,N 20250313,140725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-130,5,-2.26,297194165,52673,91.89,5740,5750,5600,7470,4030,5750,5642.25,1.43,0,-22573,5956,5852,5746,5642,5536,5905,5695,70,1720,500,3680,10,1,14000000,787,10.91,0.88,12,0.38,515.00,6399.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.21,N,094850,500,70 억,,199994,N,N,0,N,00,N diff --git a/094860/price/prices-20250301.csv b/094860/price/prices-20250301.csv index 474f6884301b..7e5de4308e81 100644 --- a/094860/price/prices-20250301.csv +++ b/094860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,968,56,2,6.14,1932284328,1907147,3884.61,912,1105,910,1185,639,912,1013.29,19.47,0,20491,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,207,-3.22,0.58,12,8.91,-301.00,1662.00,2320,20240311,-58.28,841,20250310,15.10,1105,-12.40,20250314,841,15.10,20250310,2150,-54.98,20240314,841,15.10,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,47,2,5.15,1915455911,1889714,3849.10,912,1105,910,1185,639,912,1013.62,19.47,0,18571,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,205,-3.19,0.58,12,8.83,-301.00,1662.00,2320,20240311,-58.66,841,20250310,14.03,1105,-13.21,20250314,841,14.03,20250310,2150,-55.40,20240314,841,14.03,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,58,2,6.36,1879875075,1852465,3773.23,912,1105,910,1185,639,912,1014.80,19.47,0,7064,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,208,-3.22,0.58,12,8.66,-301.00,1662.00,2320,20240311,-58.19,841,20250310,15.34,1105,-12.22,20250314,841,15.34,20250310,2150,-54.88,20240314,841,15.34,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,130728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,957,45,2,4.93,1860818729,1832658,3732.88,912,1105,910,1185,639,912,1015.37,19.47,0,8558,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,205,-3.18,0.58,12,8.56,-301.00,1662.00,2320,20240311,-58.75,841,20250310,13.79,1105,-13.39,20250314,841,13.79,20250310,2150,-55.49,20240314,841,13.79,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,120732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,58,2,6.36,1829271222,1799907,3666.17,912,1105,910,1185,639,912,1016.31,19.47,0,5318,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,208,-3.22,0.58,12,8.41,-301.00,1662.00,2320,20240311,-58.19,841,20250310,15.34,1105,-12.22,20250314,841,15.34,20250310,2150,-54.88,20240314,841,15.34,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,110730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,103,2,11.29,1711503094,1680661,3423.28,912,1105,910,1185,639,912,1018.35,19.47,0,-2294,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,217,-3.37,0.61,12,7.85,-301.00,1662.00,2320,20240311,-56.25,841,20250310,20.69,1105,-8.14,20250314,841,20.69,20250310,2150,-52.79,20240314,841,20.69,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,100730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,938,26,2,2.85,1132135167,1104604,2249.93,912,1105,910,1185,639,912,1024.92,19.47,0,-5267,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,201,-3.12,0.56,12,5.16,-301.00,1662.00,2320,20240311,-59.57,841,20250310,11.53,1105,-15.11,20250314,841,11.53,20250310,2150,-56.37,20240314,841,11.53,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N +20250314,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,923,11,2,1.21,21910,24,0.05,912,923,912,1185,639,912,912.92,19.47,0,-3,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,198,-3.07,0.56,12,0.00,-301.00,1662.00,2320,20240311,-60.22,841,20250310,9.75,1089,-15.24,20250131,841,9.75,20250310,2150,-57.07,20240314,841,9.75,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N 20250313,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,0,3,0.00,43466002,47104,109.28,912,945,912,1185,639,912,922.77,19.42,0,2805,958,935,889,866,820,946,877,107,273,500,560,1,1,21399569,195,-3.03,0.55,12,0.22,-301.00,1662.00,2320,20240229,-60.69,841,20250310,8.44,1089,-16.25,20250131,841,8.44,20250310,2205,-58.64,20240313,841,8.44,20250310,0.05,N,094860,500,106 억,,4156364,N,N,0,N,00,N 20250313,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,933,21,2,2.30,41702929,45181,104.82,912,945,912,1185,639,912,923.02,19.42,0,4319,958,935,889,866,820,946,877,107,273,500,560,1,1,21399569,200,-3.10,0.56,12,0.21,-301.00,1662.00,2320,20240229,-59.78,841,20250310,10.94,1089,-14.33,20250131,841,10.94,20250310,2205,-57.69,20240313,841,10.94,20250310,0.05,N,094860,500,106 억,,4156364,N,N,0,N,00,N 20250313,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,0,3,0.00,24064952,26152,60.67,912,943,912,1185,639,912,920.20,19.42,0,1553,958,935,889,866,820,946,877,107,273,500,560,1,1,21399569,195,-3.03,0.55,12,0.12,-301.00,1662.00,2320,20240229,-60.69,841,20250310,8.44,1089,-16.25,20250131,841,8.44,20250310,2205,-58.64,20240313,841,8.44,20250310,0.05,N,094860,500,106 억,,4156364,N,N,0,N,00,N diff --git a/094940/price/prices-20250301.csv b/094940/price/prices-20250301.csv index 0fda6e0da20f..7d9b4dd2a5af 100644 --- a/094940/price/prices-20250301.csv +++ b/094940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,50,2,0.71,4622521960,640008,15.62,7120,7440,7050,9200,4960,7080,7223.05,2.06,0,22553,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,596,23.00,1.46,12,7.65,310.00,4871.00,9170,20240304,-22.25,5300,20240805,34.53,8190,-12.94,20250313,6640,7.38,20250311,9010,-20.87,20240322,5300,34.53,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,50,2,0.71,4514285880,624839,15.25,7120,7440,7050,9200,4960,7080,7225.18,2.06,0,16564,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,596,23.00,1.46,12,7.47,310.00,4871.00,9170,20240304,-22.25,5300,20240805,34.53,8190,-12.94,20250313,6640,7.38,20250311,9010,-20.87,20240322,5300,34.53,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,70,2,0.99,4244381010,586988,14.32,7120,7440,7050,9200,4960,7080,7231.29,2.06,0,9650,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,598,23.06,1.47,12,7.02,310.00,4871.00,9170,20240304,-22.03,5300,20240805,34.91,8190,-12.70,20250313,6640,7.68,20250311,9010,-20.64,20240322,5300,34.91,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,110,2,1.55,3917628390,541309,13.21,7120,7440,7050,9200,4960,7080,7237.90,2.06,0,4325,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,601,23.19,1.48,12,6.47,310.00,4871.00,9170,20240304,-21.59,5300,20240805,35.66,8190,-12.21,20250313,6640,8.28,20250311,9010,-20.20,20240322,5300,35.66,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,80,2,1.13,3644979010,503283,12.28,7120,7440,7050,9200,4960,7080,7243.05,2.06,0,-3868,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,599,23.10,1.47,12,6.02,310.00,4871.00,9170,20240304,-21.92,5300,20240805,35.09,8190,-12.58,20250313,6640,7.83,20250311,9010,-20.53,20240322,5300,35.09,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7145,65,2,0.92,1286276540,180066,4.39,7120,7260,7050,9200,4960,7080,7144.07,2.06,0,34390,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,597,23.05,1.47,12,2.15,310.00,4871.00,9170,20240304,-22.08,5300,20240805,34.81,8190,-12.76,20250313,6640,7.61,20250311,9010,-20.70,20240322,5300,34.81,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,110,2,1.55,1088661995,152402,3.72,7120,7260,7050,9200,4960,7080,7144.19,2.06,0,25650,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,601,23.19,1.48,12,1.82,310.00,4871.00,9170,20240304,-21.59,5300,20240805,35.66,8190,-12.21,20250313,6640,8.28,20250311,9010,-20.20,20240322,5300,35.66,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N +20250314,090733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,50,2,0.71,284592660,40081,0.98,7120,7160,7050,9200,4960,7080,7101.50,2.06,0,8257,8813,7946,7323,6456,5833,8380,6890,42,2120,500,5090,10,1,8361386,596,23.00,1.46,12,0.48,310.00,4871.00,9170,20240304,-22.25,5300,20240805,34.53,8190,-12.94,20250313,6640,7.38,20250311,9010,-20.87,20240322,5300,34.53,20240805,4.56,N,094940,500,41 억,,171930,N,N,0,N,00,N 20250313,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,300,2,4.42,31245554825,4085419,14871.21,6820,8190,6700,8810,4750,6780,7648.12,3.66,0,-133961,6906,6842,6806,6742,6706,6875,6775,42,2030,500,4880,10,1,8361386,592,22.84,1.45,12,48.86,310.00,4871.00,9230,20240229,-23.29,5300,20240805,33.58,8190,-13.55,20250313,6640,6.63,20250311,9010,-21.42,20240322,5300,33.58,20240805,4.68,N,094940,500,41 억,,306299,N,N,0,N,00,N 20250313,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,350,2,5.16,30796542835,4022051,14640.55,6820,8190,6700,8810,4750,6780,7656.92,3.66,0,-146679,6906,6842,6806,6742,6706,6875,6775,42,2030,500,4880,10,1,8361386,596,23.00,1.46,12,48.10,310.00,4871.00,9230,20240229,-22.75,5300,20240805,34.53,8190,-12.94,20250313,6640,7.38,20250311,9010,-20.87,20240322,5300,34.53,20240805,4.68,N,094940,500,41 억,,306299,N,N,0,N,00,N 20250313,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,430,2,6.34,29830946680,3886637,14147.63,6820,8190,6700,8810,4750,6780,7675.26,3.66,0,-156081,6906,6842,6806,6742,6706,6875,6775,42,2030,500,4880,10,1,8361386,603,23.26,1.48,12,46.48,310.00,4871.00,9230,20240229,-21.89,5300,20240805,36.04,8190,-11.97,20250313,6640,8.58,20250311,9010,-19.98,20240322,5300,36.04,20240805,4.68,N,094940,500,41 억,,306299,N,N,0,N,00,N diff --git a/094970/price/prices-20250301.csv b/094970/price/prices-20250301.csv index 3d6ff9c82347..1e607ce9b654 100644 --- a/094970/price/prices-20250301.csv +++ b/094970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,0,3,0.00,66570540,26399,129.06,2520,2555,2500,3275,1765,2520,2521.71,3.69,0,4556,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,422,1.87,0.34,12,0.16,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,0,3,0.00,63780580,25292,123.65,2520,2555,2500,3275,1765,2520,2521.77,3.69,0,5002,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,422,1.87,0.34,12,0.15,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,0,3,0.00,55383730,21966,107.39,2520,2555,2500,3275,1765,2520,2521.34,3.69,0,2973,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,422,1.87,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,15,2,0.60,21943395,8679,42.43,2520,2555,2500,3275,1765,2520,2528.33,3.69,0,1239,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,425,1.88,0.35,12,0.05,1346.00,7327.00,7360,20240306,-65.56,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,15,2,0.60,19913365,7878,38.51,2520,2555,2500,3275,1765,2520,2527.72,3.69,0,1255,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,425,1.88,0.35,12,0.05,1346.00,7327.00,7360,20240306,-65.56,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,5,2,0.20,18295245,7238,35.38,2520,2555,2500,3275,1765,2520,2527.67,3.69,0,868,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,423,1.88,0.34,12,0.04,1346.00,7327.00,7360,20240306,-65.69,2415,20241209,4.55,3050,-17.21,20250106,2440,3.48,20250311,7070,-64.29,20240612,2415,4.55,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,35,2,1.39,16947045,6704,32.77,2520,2555,2500,3275,1765,2520,2527.90,3.69,0,1106,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,428,1.90,0.35,12,0.04,1346.00,7327.00,7360,20240306,-65.29,2415,20241209,5.80,3050,-16.23,20250106,2440,4.71,20250311,7070,-63.86,20240612,2415,5.80,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N +20250314,090733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-20,5,-0.79,3501175,1391,6.80,2520,2520,2500,3275,1765,2520,2517.02,3.69,0,151,2606,2562,2541,2497,2476,2552,2487,84,755,500,1760,5,1,16748240,419,1.86,0.34,12,0.01,1346.00,7327.00,7360,20240306,-66.03,2415,20241209,3.52,3050,-18.03,20250106,2440,2.46,20250311,7070,-64.64,20240612,2415,3.52,20241209,2.92,N,094970,500,83 억,,618326,N,N,0,N,00,N 20250313,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-40,5,-1.56,52151070,20455,66.61,2585,2585,2520,3325,1795,2560,2549.55,3.70,0,-7373,2596,2577,2541,2522,2486,2587,2532,84,765,500,1790,5,1,16748240,422,1.87,0.34,12,0.12,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.94,N,094970,500,83 억,,619399,N,N,0,N,00,N 20250313,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-40,5,-1.56,51515735,20203,65.79,2585,2585,2520,3325,1795,2560,2549.91,3.70,0,-7121,2596,2577,2541,2522,2486,2587,2532,84,765,500,1790,5,1,16748240,422,1.87,0.34,12,0.12,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.94,N,094970,500,83 억,,619399,N,N,0,N,00,N 20250313,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-35,5,-1.37,47378275,18567,60.46,2585,2585,2525,3325,1795,2560,2551.75,3.70,0,-6176,2596,2577,2541,2522,2486,2587,2532,84,765,500,1790,5,1,16748240,423,1.88,0.34,12,0.11,1346.00,7327.00,7360,20240306,-65.69,2415,20241209,4.55,3050,-17.21,20250106,2440,3.48,20250311,7070,-64.29,20240612,2415,4.55,20241209,2.94,N,094970,500,83 억,,619399,N,N,0,N,00,N diff --git a/095190/price/prices-20250301.csv b/095190/price/prices-20250301.csv index cece6690e430..e6dac0b63219 100644 --- a/095190/price/prices-20250301.csv +++ b/095190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-20,5,-0.88,231623030,103241,38.28,2280,2305,2210,2960,1600,2280,2243.52,1.19,0,-26144,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1475,-22.38,1.32,12,0.16,-101.00,1706.00,3920,20240626,-42.35,1551,20241209,45.71,2440,-7.38,20250115,2005,12.72,20250304,3920,-42.35,20240626,1551,45.71,20241209,0.18,N,095190,500,326 억,,776557,N,N,163,N,00,N +20250314,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-45,5,-1.97,194372684,86534,32.08,2280,2305,2210,2960,1600,2280,2246.20,1.19,0,-25577,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1459,-22.13,1.31,12,0.13,-101.00,1706.00,3920,20240626,-42.98,1551,20241209,44.10,2440,-8.40,20250115,2005,11.47,20250304,3920,-42.98,20240626,1551,44.10,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-50,5,-2.19,165677044,73631,27.30,2280,2305,2220,2960,1600,2280,2250.10,1.19,0,-19699,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1455,-22.08,1.31,12,0.11,-101.00,1706.00,3920,20240626,-43.11,1551,20241209,43.78,2440,-8.61,20250115,2005,11.22,20250304,3920,-43.11,20240626,1551,43.78,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,130729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-40,5,-1.75,106351160,47036,17.44,2280,2305,2230,2960,1600,2280,2261.06,1.19,0,-16383,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1462,-22.18,1.31,12,0.07,-101.00,1706.00,3920,20240626,-42.86,1551,20241209,44.42,2440,-8.20,20250115,2005,11.72,20250304,3920,-42.86,20240626,1551,44.42,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,120733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-30,5,-1.32,102925601,45508,16.87,2280,2305,2230,2960,1600,2280,2261.70,1.19,0,-15894,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1468,-22.28,1.32,12,0.07,-101.00,1706.00,3920,20240626,-42.60,1551,20241209,45.07,2440,-7.79,20250115,2005,12.22,20250304,3920,-42.60,20240626,1551,45.07,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-30,5,-1.32,83816921,36965,13.71,2280,2305,2235,2960,1600,2280,2267.47,1.19,0,-13887,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1468,-22.28,1.32,12,0.06,-101.00,1706.00,3920,20240626,-42.60,1551,20241209,45.07,2440,-7.79,20250115,2005,12.22,20250304,3920,-42.60,20240626,1551,45.07,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,100731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,0,3,0.00,56360582,24774,9.19,2280,2305,2265,2960,1600,2280,2274.99,1.19,0,-8997,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1488,-22.57,1.34,12,0.04,-101.00,1706.00,3920,20240626,-41.84,1551,20241209,47.00,2440,-6.56,20250115,2005,13.72,20250304,3920,-41.84,20240626,1551,47.00,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N +20250314,090734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,15,2,0.66,9309773,4069,1.51,2280,2305,2270,2960,1600,2280,2287.98,1.19,0,-1863,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1498,-22.72,1.35,12,0.01,-101.00,1706.00,3920,20240626,-41.45,1551,20241209,47.97,2440,-5.94,20250115,2005,14.46,20250304,3920,-41.45,20240626,1551,47.97,20241209,0.18,N,095190,500,326 억,,776557,N,N,33,N,00,N 20250313,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,75,2,3.40,620724176,269692,345.62,2205,2360,2200,2865,1545,2205,2301.61,1.01,0,21891,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1488,-43.02,1.27,12,0.41,-53.00,1798.00,3920,20240626,-41.84,1551,20241209,47.00,2440,-6.56,20250115,2005,13.72,20250304,3920,-41.84,20240626,1551,47.00,20241209,0.18,N,095190,500,326 억,,658024,N,N,33,N,00,N 20250313,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,70,2,3.17,585786311,254304,325.90,2205,2360,2200,2865,1545,2205,2303.49,1.01,0,24545,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1485,-42.92,1.27,12,0.39,-53.00,1798.00,3920,20240626,-41.96,1551,20241209,46.68,2440,-6.76,20250115,2005,13.47,20250304,3920,-41.96,20240626,1551,46.68,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N 20250313,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,85,2,3.85,550853656,238951,306.23,2205,2360,2200,2865,1545,2205,2305.30,1.01,0,26522,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1494,-43.21,1.27,12,0.37,-53.00,1798.00,3920,20240626,-41.58,1551,20241209,47.65,2440,-6.15,20250115,2005,14.21,20250304,3920,-41.58,20240626,1551,47.65,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N diff --git a/095270/price/prices-20250301.csv b/095270/price/prices-20250301.csv index 0bc2908e42e7..f8c056cc5582 100644 --- a/095270/price/prices-20250301.csv +++ b/095270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4335,65,2,1.52,81849800,18919,108.33,4330,4445,4260,5550,2990,4270,4326.33,0.32,0,239,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,649,98.52,0.92,12,0.13,44.00,4713.00,7810,20240716,-44.49,3190,20241209,35.89,4970,-12.78,20250306,3655,18.60,20250203,7810,-44.49,20240716,3190,35.89,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,150736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,70,2,1.64,71133830,16447,94.18,4330,4445,4260,5550,2990,4270,4325.03,0.32,0,1432,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,650,98.64,0.92,12,0.11,44.00,4713.00,7810,20240716,-44.43,3190,20241209,36.05,4970,-12.68,20250306,3655,18.74,20250203,7810,-44.43,20240716,3190,36.05,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,140730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4330,60,2,1.41,67715975,15658,89.66,4330,4445,4260,5550,2990,4270,4324.69,0.32,0,1065,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,648,98.41,0.92,12,0.10,44.00,4713.00,7810,20240716,-44.56,3190,20241209,35.74,4970,-12.88,20250306,3655,18.47,20250203,7810,-44.56,20240716,3190,35.74,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,130729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4365,95,2,2.22,31212715,7178,41.10,4330,4445,4260,5550,2990,4270,4348.39,0.32,0,-1024,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,653,99.20,0.93,12,0.05,44.00,4713.00,7810,20240716,-44.11,3190,20241209,36.83,4970,-12.17,20250306,3655,19.43,20250203,7810,-44.11,20240716,3190,36.83,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,120733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,50,2,1.17,29646460,6820,39.05,4330,4445,4260,5550,2990,4270,4346.99,0.32,0,-952,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,647,98.18,0.92,12,0.05,44.00,4713.00,7810,20240716,-44.69,3190,20241209,35.42,4970,-13.08,20250306,3655,18.19,20250203,7810,-44.69,20240716,3190,35.42,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,110731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4365,95,2,2.22,11311525,2628,15.05,4330,4445,4260,5550,2990,4270,4304.23,0.32,0,-1096,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,653,99.20,0.93,12,0.02,44.00,4713.00,7810,20240716,-44.11,3190,20241209,36.83,4970,-12.17,20250306,3655,19.43,20250203,7810,-44.11,20240716,3190,36.83,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,100731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4260,-10,5,-0.23,7884100,1830,10.48,4330,4445,4260,5550,2990,4270,4308.25,0.32,0,-1002,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,638,96.82,0.90,12,0.01,44.00,4713.00,7810,20240716,-45.45,3190,20241209,33.54,4970,-14.29,20250306,3655,16.55,20250203,7810,-45.45,20240716,3190,33.54,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N +20250314,090734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,30,2,0.70,1296230,301,1.72,4330,4340,4300,5550,2990,4270,4306.41,0.32,0,55,4863,4566,4418,4121,3973,4492,4047,75,1280,500,2980,5,1,14971256,644,97.73,0.91,12,0.00,44.00,4713.00,7810,20240716,-44.94,3190,20241209,34.80,4970,-13.48,20250306,3655,17.65,20250203,7810,-44.94,20240716,3190,34.80,20241209,0.02,N,095270,500,74 억,,48305,N,N,0,N,00,N 20250313,160726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,-130,5,-2.95,75993119,17434,43.54,4400,4715,4270,5720,3080,4400,4358.93,0.31,0,-2527,4930,4665,4520,4255,4110,4592,4182,75,1320,500,3080,5,1,14971256,639,97.05,0.91,12,0.12,44.00,4713.00,7810,20240716,-45.33,3190,20241209,33.86,4970,-14.08,20250306,3655,16.83,20250203,7810,-45.33,20240716,3190,33.86,20241209,0.02,N,095270,500,74 억,,46632,N,N,0,N,00,N 20250313,150727,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4290,-110,5,-2.50,70738127,16206,40.48,4400,4715,4290,5720,3080,4400,4364.93,0.31,0,-2429,4930,4665,4520,4255,4110,4592,4182,75,1320,500,3080,5,1,14971256,642,97.50,0.91,12,0.11,44.00,4713.00,7810,20240716,-45.07,3190,20241209,34.48,4970,-13.68,20250306,3655,17.37,20250203,7810,-45.07,20240716,3190,34.48,20241209,0.02,N,095270,500,74 억,,46632,N,N,0,N,00,N 20250313,140726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,-75,5,-1.70,53386736,12168,30.39,4400,4715,4305,5720,3080,4400,4387.47,0.31,0,-409,4930,4665,4520,4255,4110,4592,4182,75,1320,500,3080,5,1,14971256,648,98.30,0.92,12,0.08,44.00,4713.00,7810,20240716,-44.62,3190,20241209,35.58,4970,-12.98,20250306,3655,18.33,20250203,7810,-44.62,20240716,3190,35.58,20241209,0.02,N,095270,500,74 억,,46632,N,N,0,N,00,N diff --git a/095340/price/prices-20250301.csv b/095340/price/prices-20250301.csv index b4966c69c130..3192d08371a2 100644 --- a/095340/price/prices-20250301.csv +++ b/095340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61700,1900,2,3.18,9370410500,151741,52.42,60300,62300,60000,77700,41900,59800,61755.35,17.52,0,-3263,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13079,85.58,2.66,12,0.72,721.00,23173.00,108000,20240328,-42.87,41100,20240805,50.12,80700,-23.54,20250109,58000,6.38,20250311,108000,-42.87,20240328,41100,50.12,20240805,1.49,N,095340,500,105 억,,3713511,N,N,5985,N,00,N +20250314,150736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62100,2300,2,3.85,8623586400,139668,48.25,60300,62300,60000,77700,41900,59800,61745.97,17.52,0,776,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13163,86.13,2.68,12,0.66,721.00,23173.00,108000,20240328,-42.50,41100,20240805,51.09,80700,-23.05,20250109,58000,7.07,20250311,108000,-42.50,20240328,41100,51.09,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,140731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62300,2500,2,4.18,7367577500,119434,41.26,60300,62300,60000,77700,41900,59800,61690.29,17.52,0,1645,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13206,86.41,2.69,12,0.56,721.00,23173.00,108000,20240328,-42.31,41100,20240805,51.58,80700,-22.80,20250109,58000,7.41,20250311,108000,-42.31,20240328,41100,51.58,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,130730,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61700,1900,2,3.18,5943709100,96498,33.34,60300,62300,60000,77700,41900,59800,61597.47,17.52,0,2069,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13079,85.58,2.66,12,0.46,721.00,23173.00,108000,20240328,-42.87,41100,20240805,50.12,80700,-23.54,20250109,58000,6.38,20250311,108000,-42.87,20240328,41100,50.12,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,120733,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61800,2000,2,3.34,5336827500,86668,29.94,60300,62300,60000,77700,41900,59800,61581.53,17.52,0,4174,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13100,85.71,2.67,12,0.41,721.00,23173.00,108000,20240328,-42.78,41100,20240805,50.36,80700,-23.42,20250109,58000,6.55,20250311,108000,-42.78,20240328,41100,50.36,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,110731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61600,1800,2,3.01,4446770250,72277,24.97,60300,62300,60000,77700,41900,59800,61528.31,17.52,0,1187,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13057,85.44,2.66,12,0.34,721.00,23173.00,108000,20240328,-42.96,41100,20240805,49.88,80700,-23.67,20250109,58000,6.21,20250311,108000,-42.96,20240328,41100,49.88,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,100732,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61800,2000,2,3.34,3357457300,54548,18.85,60300,62300,60000,77700,41900,59800,61556.31,17.52,0,1574,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13100,85.71,2.67,12,0.26,721.00,23173.00,108000,20240328,-42.78,41100,20240805,50.36,80700,-23.42,20250109,58000,6.55,20250311,108000,-42.78,20240328,41100,50.36,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N +20250314,090734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61200,1400,2,2.34,573360150,9434,3.26,60300,61300,60000,77700,41900,59800,60794.92,17.52,0,1714,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,12973,84.88,2.64,12,0.04,721.00,23173.00,108000,20240328,-43.33,41100,20240805,48.91,80700,-24.16,20250109,58000,5.52,20250311,108000,-43.33,20240328,41100,48.91,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N 20250313,160727,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,59800,-1800,5,-2.92,17534595200,287531,153.38,62800,63200,59400,80000,43200,61600,60985.00,17.34,0,-23130,63133,62366,61233,60466,59333,62750,60850,106,18400,500,44350,100,1,21197058,12676,82.94,2.58,12,1.36,721.00,23173.00,108000,20240328,-44.63,41100,20240805,45.50,80700,-25.90,20250109,58000,3.10,20250311,108000,-44.63,20240328,41100,45.50,20240805,1.50,N,095340,500,105 억,,3674681,N,N,420,N,00,N 20250313,150727,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,59600,-2000,5,-3.25,15449507450,252650,134.77,62800,63200,59400,80000,43200,61600,61149.84,17.34,0,-22409,63133,62366,61233,60466,59333,62750,60850,106,18400,500,44350,100,1,21197058,12633,82.66,2.57,12,1.19,721.00,23173.00,108000,20240328,-44.81,41100,20240805,45.01,80700,-26.15,20250109,58000,2.76,20250311,108000,-44.81,20240328,41100,45.01,20240805,1.50,N,095340,500,105 억,,3674681,N,N,3552,N,00,N 20250313,140726,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,59900,-1700,5,-2.76,12073936300,196087,104.60,62800,63200,59900,80000,43200,61600,61574.38,17.34,0,-37360,63133,62366,61233,60466,59333,62750,60850,106,18400,500,44350,100,1,21197058,12697,83.08,2.58,12,0.93,721.00,23173.00,108000,20240328,-44.54,41100,20240805,45.74,80700,-25.77,20250109,58000,3.28,20250311,108000,-44.54,20240328,41100,45.74,20240805,1.50,N,095340,500,105 억,,3674681,N,N,3552,N,00,N diff --git a/095500/price/prices-20250301.csv b/095500/price/prices-20250301.csv index 8689fe0faef8..b30d334cebe1 100644 --- a/095500/price/prices-20250301.csv +++ b/095500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8290,120,2,1.47,1332963360,159479,64.92,8200,8530,8200,10620,5720,8170,8358.27,3.73,0,6747,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2571,-212.56,0.97,12,0.51,-39.00,8552.00,25250,20240307,-67.17,7000,20241209,18.43,9990,-17.02,20250226,7270,14.03,20250203,21800,-61.97,20240318,7000,18.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,150736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,110,2,1.35,1256470990,150248,61.16,8200,8530,8200,10620,5720,8170,8362.65,3.73,0,8685,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2568,-212.31,0.97,12,0.48,-39.00,8552.00,25250,20240307,-67.21,7000,20241209,18.29,9990,-17.12,20250226,7270,13.89,20250203,21800,-62.02,20240318,7000,18.29,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,140731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,190,2,2.33,1145110320,136862,55.71,8200,8530,8200,10620,5720,8170,8366.90,3.73,0,16427,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2592,-214.36,0.98,12,0.44,-39.00,8552.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,130730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,210,2,2.57,1040693400,124392,50.64,8200,8530,8200,10620,5720,8170,8366.24,3.73,0,17890,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2599,-214.87,0.98,12,0.40,-39.00,8552.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,120733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,210,2,2.57,976681800,116740,47.52,8200,8530,8200,10620,5720,8170,8366.30,3.73,0,15521,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2599,-214.87,0.98,12,0.38,-39.00,8552.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,110731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8290,120,2,1.47,843247750,100772,41.02,8200,8530,8200,10620,5720,8170,8367.88,3.73,0,11015,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2571,-212.56,0.97,12,0.32,-39.00,8552.00,25250,20240307,-67.17,7000,20241209,18.43,9990,-17.02,20250226,7270,14.03,20250203,21800,-61.97,20240318,7000,18.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,100732,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8290,120,2,1.47,692421420,82509,33.59,8200,8530,8200,10620,5720,8170,8392.07,3.73,0,15286,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2571,-212.56,0.97,12,0.27,-39.00,8552.00,25250,20240307,-67.17,7000,20241209,18.43,9990,-17.02,20250226,7270,14.03,20250203,21800,-61.97,20240318,7000,18.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N +20250314,090734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,230,2,2.82,300124940,35615,14.50,8200,8530,8200,10620,5720,8170,8426.93,3.73,0,21970,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2605,-215.38,0.98,12,0.11,-39.00,8552.00,25250,20240307,-66.73,7000,20241209,20.00,9990,-15.92,20250226,7270,15.54,20250203,21800,-61.47,20240318,7000,20.00,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N 20250313,160727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,-210,5,-2.51,2038493325,244567,136.34,8430,8540,8170,10890,5870,8380,8335.31,3.80,0,-45617,8666,8522,8336,8192,8006,8595,8265,155,2510,500,6030,10,1,31009999,2534,-209.49,0.96,12,0.79,-39.00,8552.00,25250,20240307,-67.64,7000,20241209,16.71,9990,-18.22,20250226,7270,12.38,20250203,21800,-62.52,20240318,7000,16.71,20241209,3.22,N,095500,500,155 억,,1178119,N,N,2,N,00,N 20250313,150728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8220,-160,5,-1.91,1687443725,201629,112.41,8430,8540,8210,10890,5870,8380,8369.05,3.80,0,-33499,8666,8522,8336,8192,8006,8595,8265,155,2510,500,6030,10,1,31009999,2549,-210.77,0.96,12,0.65,-39.00,8552.00,25250,20240307,-67.45,7000,20241209,17.43,9990,-17.72,20250226,7270,13.07,20250203,21800,-62.29,20240318,7000,17.43,20241209,3.22,N,095500,500,155 억,,1178119,N,N,2,N,00,N 20250313,140727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8260,-120,5,-1.43,1566548860,186939,104.22,8430,8540,8250,10890,5870,8380,8380.00,3.80,0,-26614,8666,8522,8336,8192,8006,8595,8265,155,2510,500,6030,10,1,31009999,2561,-211.79,0.97,12,0.60,-39.00,8552.00,25250,20240307,-67.29,7000,20241209,18.00,9990,-17.32,20250226,7270,13.62,20250203,21800,-62.11,20240318,7000,18.00,20241209,3.22,N,095500,500,155 억,,1178119,N,N,2,N,00,N diff --git a/095570/price/prices-20250301.csv b/095570/price/prices-20250301.csv index d095ac57482f..703102bd7114 100644 --- a/095570/price/prices-20250301.csv +++ b/095570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,-25,5,-0.65,443007056,115799,153.88,3885,3885,3810,5010,2700,3855,3825.66,0.71,0,-38818,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1733,10.73,0.41,12,0.26,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5180,-26.06,20240319,3765,1.73,20250203,0.81,N,095570,1000,468 억,,320814,N,N,55,N,00,N +20250314,150737,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-30,5,-0.78,418081971,109283,145.22,3885,3885,3810,5010,2700,3855,3825.68,0.71,0,-38027,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1731,10.71,0.41,12,0.24,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5180,-26.16,20240319,3765,1.59,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,140731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-40,5,-1.04,307815291,80397,106.84,3885,3885,3815,5010,2700,3855,3828.69,0.71,0,-20035,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1726,10.69,0.41,12,0.18,357.00,9291.00,5180,20240319,-26.35,3765,20250203,1.33,4495,-15.13,20250102,3765,1.33,20250203,5180,-26.35,20240319,3765,1.33,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,130730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-15,5,-0.39,226273011,59067,78.49,3885,3885,3815,5010,2700,3855,3830.79,0.71,0,-2031,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1738,10.76,0.41,12,0.13,357.00,9291.00,5180,20240319,-25.87,3765,20250203,1.99,4495,-14.57,20250102,3765,1.99,20250203,5180,-25.87,20240319,3765,1.99,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,120734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-15,5,-0.39,184264941,48094,63.91,3885,3885,3815,5010,2700,3855,3831.35,0.71,0,-2962,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1738,10.76,0.41,12,0.11,357.00,9291.00,5180,20240319,-25.87,3765,20250203,1.99,4495,-14.57,20250102,3765,1.99,20250203,5180,-25.87,20240319,3765,1.99,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,110732,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,-25,5,-0.65,153190962,39967,53.11,3885,3885,3815,5010,2700,3855,3832.94,0.71,0,-1555,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1733,10.73,0.41,12,0.09,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5180,-26.06,20240319,3765,1.73,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,100732,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-30,5,-0.78,90188602,23495,31.22,3885,3885,3825,5010,2700,3855,3838.63,0.71,0,-229,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1731,10.71,0.41,12,0.05,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5180,-26.16,20240319,3765,1.59,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N +20250314,090735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3875,20,2,0.52,996190,257,0.34,3885,3885,3875,5010,2700,3855,3876.23,0.71,0,-14,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1754,10.85,0.42,12,0.00,357.00,9291.00,5180,20240319,-25.19,3765,20250203,2.92,4495,-13.79,20250102,3765,2.92,20250203,5180,-25.19,20240319,3765,2.92,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N 20250313,160727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3855,-5,5,-0.13,290125147,75252,68.93,3860,3900,3835,5010,2705,3860,3855.38,0.64,0,-8244,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1744,10.80,0.41,12,0.17,357.00,9291.00,5180,20240319,-25.58,3765,20250203,2.39,4495,-14.24,20250102,3765,2.39,20250203,5180,-25.58,20240319,3765,2.39,20250203,0.82,N,095570,1000,468 억,,290704,N,N,134,N,00,N 20250313,150728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-10,5,-0.26,276751762,71779,65.75,3860,3900,3835,5010,2705,3860,3855.61,0.64,0,-7149,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1742,10.78,0.41,12,0.16,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N 20250313,140727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-10,5,-0.26,181392942,46956,43.01,3860,3900,3845,5010,2705,3860,3863.04,0.64,0,-5241,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1742,10.78,0.41,12,0.10,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N diff --git a/095610/price/prices-20250301.csv b/095610/price/prices-20250301.csv index eed2df5ddbb6..321caae12edb 100644 --- a/095610/price/prices-20250301.csv +++ b/095610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23800,800,2,3.48,5775652925,242430,159.17,23100,24050,23050,29900,16100,23000,23824.02,4.69,0,11978,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4705,301.27,1.32,12,1.23,79.00,17993.00,32900,20240417,-27.66,13090,20241209,81.82,24200,-1.65,20250219,15200,56.58,20250102,32900,-27.66,20240417,13090,81.82,20241209,2.70,N,095610,500,98 억,,927371,N,N,106,N,00,N +20250314,150737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,1000,2,4.35,5209389550,218773,143.63,23100,24050,23050,29900,16100,23000,23811.85,4.69,0,11382,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4744,303.80,1.33,12,1.11,79.00,17993.00,32900,20240417,-27.05,13090,20241209,83.35,24200,-0.83,20250219,15200,57.89,20250102,32900,-27.05,20240417,13090,83.35,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,140731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,900,2,3.91,3534721450,148828,97.71,23100,23900,23050,29900,16100,23000,23750.38,4.69,0,4470,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4725,302.53,1.33,12,0.75,79.00,17993.00,32900,20240417,-27.36,13090,20241209,82.58,24200,-1.24,20250219,15200,57.24,20250102,32900,-27.36,20240417,13090,82.58,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,130731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23750,750,2,3.26,2938550775,123814,81.29,23100,23900,23050,29900,16100,23000,23733.59,4.69,0,4693,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4695,300.63,1.32,12,0.63,79.00,17993.00,32900,20240417,-27.81,13090,20241209,81.44,24200,-1.86,20250219,15200,56.25,20250102,32900,-27.81,20240417,13090,81.44,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,120734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23800,800,2,3.48,2567117500,108211,71.05,23100,23900,23050,29900,16100,23000,23723.26,4.69,0,8452,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4705,301.27,1.32,12,0.55,79.00,17993.00,32900,20240417,-27.66,13090,20241209,81.82,24200,-1.65,20250219,15200,56.58,20250102,32900,-27.66,20240417,13090,81.82,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,110732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,700,2,3.04,2097329300,88471,58.08,23100,23900,23050,29900,16100,23000,23706.40,4.69,0,9780,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4685,300.00,1.32,12,0.45,79.00,17993.00,32900,20240417,-27.96,13090,20241209,81.05,24200,-2.07,20250219,15200,55.92,20250102,32900,-27.96,20240417,13090,81.05,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,100732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,700,2,3.04,1496399675,63119,41.44,23100,23900,23050,29900,16100,23000,23707.59,4.69,0,1862,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4685,300.00,1.32,12,0.32,79.00,17993.00,32900,20240417,-27.96,13090,20241209,81.05,24200,-2.07,20250219,15200,55.92,20250102,32900,-27.96,20240417,13090,81.05,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N +20250314,090735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23200,200,2,0.87,117349450,5031,3.30,23100,23550,23050,29900,16100,23000,23325.27,4.69,0,781,24400,23700,23250,22550,22100,23475,22325,99,6900,500,17020,50,1,19768226,4586,293.67,1.29,12,0.03,79.00,17993.00,32900,20240417,-29.48,13090,20241209,77.23,24200,-4.13,20250219,15200,52.63,20250102,32900,-29.48,20240417,13090,77.23,20241209,2.70,N,095610,500,98 억,,927371,N,N,474,N,00,N 20250313,160727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23000,-250,5,-1.08,3523315275,152022,59.74,23900,23950,22800,30200,16300,23250,23176.43,4.82,0,-35236,24183,23716,23133,22666,22083,23950,22900,99,6950,500,17200,50,1,19768226,4547,291.14,1.28,12,0.77,79.00,17993.00,32900,20240417,-30.09,13090,20241209,75.71,24200,-4.96,20250219,15200,51.32,20250102,32900,-30.09,20240417,13090,75.71,20241209,2.76,N,095610,500,98 억,,952175,N,N,467,N,00,N 20250313,150728,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,0,3,0.00,2808199875,120998,47.55,23900,23950,22800,30200,16300,23250,23208.65,4.82,0,-28885,24183,23716,23133,22666,22083,23950,22900,99,6950,500,17200,50,1,19768226,4596,294.30,1.29,12,0.61,79.00,17993.00,32900,20240417,-29.33,13090,20241209,77.62,24200,-3.93,20250219,15200,52.96,20250102,32900,-29.33,20240417,13090,77.62,20241209,2.76,N,095610,500,98 억,,952175,N,N,271,N,00,N 20250313,140727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23050,-200,5,-0.86,2056369500,88595,34.81,23900,23950,22800,30200,16300,23250,23210.90,4.82,0,-19774,24183,23716,23133,22666,22083,23950,22900,99,6950,500,17200,50,1,19768226,4557,291.77,1.28,12,0.45,79.00,17993.00,32900,20240417,-29.94,13090,20241209,76.09,24200,-4.75,20250219,15200,51.64,20250102,32900,-29.94,20240417,13090,76.09,20241209,2.76,N,095610,500,98 억,,952175,N,N,271,N,00,N diff --git a/095660/price/prices-20250301.csv b/095660/price/prices-20250301.csv index ca17b4144092..261a30981499 100644 --- a/095660/price/prices-20250301.csv +++ b/095660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,0,3,0.00,690893725,33076,33.06,21000,21100,20750,27000,14600,20800,20888.19,10.92,0,-574,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4546,9.42,0.85,12,0.15,2209.00,24485.00,24850,20240510,-16.30,17550,20240805,18.52,22050,-5.67,20250226,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.42,N,095660,500,110 억,,2386920,N,N,168,N,00,N +20250314,150737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,150,2,0.72,577958025,27665,27.65,21000,21100,20750,27000,14600,20800,20891.31,10.92,0,2811,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4579,9.48,0.86,12,0.13,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,140732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20850,50,2,0.24,464535475,22214,22.20,21000,21100,20800,27000,14600,20800,20911.83,10.92,0,3415,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4557,9.44,0.85,12,0.10,2209.00,24485.00,24850,20240510,-16.10,17550,20240805,18.80,22050,-5.44,20250226,17720,17.66,20250203,24850,-16.10,20240510,17550,18.80,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,130731,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20850,50,2,0.24,382630775,18283,18.27,21000,21100,20800,27000,14600,20800,20928.23,10.92,0,2008,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4557,9.44,0.85,12,0.08,2209.00,24485.00,24850,20240510,-16.10,17550,20240805,18.80,22050,-5.44,20250226,17720,17.66,20250203,24850,-16.10,20240510,17550,18.80,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,120734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20850,50,2,0.24,316988975,15139,15.13,21000,21100,20800,27000,14600,20800,20938.57,10.92,0,2051,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4557,9.44,0.85,12,0.07,2209.00,24485.00,24850,20240510,-16.10,17550,20240805,18.80,22050,-5.44,20250226,17720,17.66,20250203,24850,-16.10,20240510,17550,18.80,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,110732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,100,2,0.48,287558175,13731,13.72,21000,21100,20800,27000,14600,20800,20942.26,10.92,0,1625,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4568,9.46,0.85,12,0.06,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,100733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,300,2,1.44,128303225,6114,6.11,21000,21100,20800,27000,14600,20800,20985.15,10.92,0,1178,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4612,9.55,0.86,12,0.03,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N +20250314,090735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,100,2,0.48,18804150,901,0.90,21000,21000,20800,27000,14600,20800,20870.31,10.92,0,159,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4568,9.46,0.85,12,0.00,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N 20250313,160728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,-50,5,-0.24,2097474300,100007,221.60,21000,21350,20750,27100,14600,20850,20973.98,10.84,0,-9391,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4546,9.42,0.85,12,0.46,2209.00,24485.00,24850,20240510,-16.30,17550,20240805,18.52,22050,-5.67,20250226,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.42,N,095660,500,110 억,,2369837,N,N,15,N,00,N 20250313,150729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,-50,5,-0.24,1505896500,71567,158.58,21000,21350,20750,27100,14600,20850,21041.77,10.84,0,-2977,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4546,9.42,0.85,12,0.33,2209.00,24485.00,24850,20240510,-16.30,17550,20240805,18.52,22050,-5.67,20250226,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.42,N,095660,500,110 억,,2369837,N,N,349,N,00,N 20250313,140727,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,100,2,0.48,1320181650,62668,138.86,21000,21350,20750,27100,14600,20850,21066.28,10.84,0,-2269,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4579,9.48,0.86,12,0.29,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.42,N,095660,500,110 억,,2369837,N,N,349,N,00,N diff --git a/095700/price/prices-20250301.csv b/095700/price/prices-20250301.csv index 9b29e6654bf2..c92ecede4384 100644 --- a/095700/price/prices-20250301.csv +++ b/095700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-10,5,-0.25,312182426,76633,139.91,4075,4145,4040,5290,2855,4075,4073.73,3.47,0,11858,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1851,-2.71,0.70,12,0.17,-1499.00,5767.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,150737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4055,-20,5,-0.49,295020104,72402,132.19,4075,4145,4045,5290,2855,4075,4074.75,3.47,0,13009,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1847,-2.71,0.70,12,0.16,-1499.00,5767.00,10230,20241017,-60.36,4010,20250311,1.12,5840,-30.57,20250108,4010,1.12,20250311,10230,-60.36,20241017,4010,1.12,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,140732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4055,-20,5,-0.49,252377604,61883,112.98,4075,4145,4045,5290,2855,4075,4078.30,3.47,0,13717,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1847,-2.71,0.70,12,0.14,-1499.00,5767.00,10230,20241017,-60.36,4010,20250311,1.12,5840,-30.57,20250108,4010,1.12,20250311,10230,-60.36,20241017,4010,1.12,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,130731,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-10,5,-0.25,180089289,44071,80.46,4075,4145,4050,5290,2855,4075,4086.34,3.47,0,12283,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1851,-2.71,0.70,12,0.10,-1499.00,5767.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,120734,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4080,5,2,0.12,150877677,36887,67.35,4075,4145,4050,5290,2855,4075,4090.27,3.47,0,13601,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1858,-2.72,0.71,12,0.08,-1499.00,5767.00,10230,20241017,-60.12,4010,20250311,1.75,5840,-30.14,20250108,4010,1.75,20250311,10230,-60.12,20241017,4010,1.75,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,110732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4090,15,2,0.37,121948702,29783,54.38,4075,4145,4050,5290,2855,4075,4094.57,3.47,0,10481,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1863,-2.73,0.71,12,0.07,-1499.00,5767.00,10230,20241017,-60.02,4010,20250311,2.00,5840,-29.97,20250108,4010,2.00,20250311,10230,-60.02,20241017,4010,2.00,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,100733,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4130,55,2,1.35,101395360,24769,45.22,4075,4145,4050,5290,2855,4075,4093.64,3.47,0,10181,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1881,-2.76,0.72,12,0.05,-1499.00,5767.00,10230,20241017,-59.63,4010,20250311,2.99,5840,-29.28,20250108,4010,2.99,20250311,10230,-59.63,20241017,4010,2.99,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N +20250314,090736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-10,5,-0.25,2264480,556,1.02,4075,4080,4065,5290,2855,4075,4072.81,3.47,0,-61,4225,4150,4100,4025,3975,4125,4000,228,1215,500,2930,5,1,45540494,1851,-2.71,0.70,12,0.00,-1499.00,5767.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1581603,N,N,0,N,00,N 20250313,160728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4075,-25,5,-0.61,223032942,54658,72.35,4175,4175,4050,5330,2870,4100,4080.52,3.43,0,-5888,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1856,-2.52,0.57,12,0.12,-1618.00,7168.00,10230,20241017,-60.17,4010,20250311,1.62,5840,-30.22,20250108,4010,1.62,20250311,10230,-60.17,20241017,4010,1.62,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N 20250313,150729,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4070,-30,5,-0.73,210394532,51553,68.24,4175,4175,4050,5330,2870,4100,4081.13,3.43,0,-7089,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1853,-2.52,0.57,12,0.11,-1618.00,7168.00,10230,20241017,-60.22,4010,20250311,1.50,5840,-30.31,20250108,4010,1.50,20250311,10230,-60.22,20241017,4010,1.50,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N 20250313,140728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-35,5,-0.85,191944900,47021,62.24,4175,4175,4050,5330,2870,4100,4082.11,3.43,0,-9108,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1851,-2.51,0.57,12,0.10,-1618.00,7168.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N diff --git a/095720/price/prices-20250301.csv b/095720/price/prices-20250301.csv index 516229ebc479..2aee1127d917 100644 --- a/095720/price/prices-20250301.csv +++ b/095720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1546,-3,5,-0.19,32161125,20844,59.07,1534,1568,1534,2010,1085,1549,1542.94,3.39,0,-2005,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1786,-5.77,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.84,1500,20241209,3.07,1762,-12.26,20250106,1516,1.98,20250204,2570,-39.84,20240521,1500,3.07,20241209,0.74,N,095720,500,587 억,,3912627,N,N,35,N,00,N +20250314,150738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,-2,5,-0.13,31621497,20495,58.08,1534,1568,1534,2010,1085,1549,1542.89,3.39,0,-2069,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,140732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1546,-3,5,-0.19,27449827,17794,50.43,1534,1568,1534,2010,1085,1549,1542.65,3.39,0,-1145,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1786,-5.77,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.84,1500,20241209,3.07,1762,-12.26,20250106,1516,1.98,20250204,2570,-39.84,20240521,1500,3.07,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,130731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1548,-1,5,-0.06,15906155,10314,29.23,1534,1568,1534,2010,1085,1549,1542.19,3.39,0,-1145,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1788,-5.78,0.54,12,0.01,-268.00,2842.00,2570,20240521,-39.77,1500,20241209,3.20,1762,-12.15,20250106,1516,2.11,20250204,2570,-39.77,20240521,1500,3.20,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,120735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1545,-4,5,-0.26,14110759,9151,25.93,1534,1568,1534,2010,1085,1549,1541.99,3.39,0,-1145,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1785,-5.76,0.54,12,0.01,-268.00,2842.00,2570,20240521,-39.88,1500,20241209,3.00,1762,-12.32,20250106,1516,1.91,20250204,2570,-39.88,20240521,1500,3.00,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,110733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1544,-5,5,-0.32,12062324,7823,22.17,1534,1568,1534,2010,1085,1549,1541.91,3.39,0,-1068,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1783,-5.76,0.54,12,0.01,-268.00,2842.00,2570,20240521,-39.92,1500,20241209,2.93,1762,-12.37,20250106,1516,1.85,20250204,2570,-39.92,20240521,1500,2.93,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,100733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1543,-6,5,-0.39,8359997,5424,15.37,1534,1568,1534,2010,1085,1549,1541.30,3.39,0,-919,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1782,-5.76,0.54,12,0.00,-268.00,2842.00,2570,20240521,-39.96,1500,20241209,2.87,1762,-12.43,20250106,1516,1.78,20250204,2570,-39.96,20240521,1500,2.87,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N +20250314,090736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1563,14,2,0.90,2747373,1781,5.05,1534,1568,1534,2010,1085,1549,1542.60,3.39,0,-235,1578,1563,1552,1537,1526,1571,1545,587,461,500,1140,1,1,115505985,1805,-5.83,0.55,12,0.00,-268.00,2842.00,2570,20240521,-39.18,1500,20241209,4.20,1762,-11.29,20250106,1516,3.10,20250204,2570,-39.18,20240521,1500,4.20,20241209,0.74,N,095720,500,587 억,,3912627,N,N,331,N,00,N 20250313,160728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1549,4,2,0.26,54521639,35288,68.34,1545,1567,1541,2005,1082,1545,1545.05,3.35,0,-820,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1789,-5.78,0.55,12,0.03,-268.00,2842.00,2570,20240521,-39.73,1500,20241209,3.27,1762,-12.09,20250106,1516,2.18,20250204,2570,-39.73,20240521,1500,3.27,20241209,0.74,N,095720,500,587 억,,3869597,N,N,331,N,00,N 20250313,150729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1543,-2,5,-0.13,47082707,30470,59.01,1545,1567,1542,2005,1082,1545,1545.22,3.35,0,840,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1782,-5.76,0.54,12,0.03,-268.00,2842.00,2570,20240521,-39.96,1500,20241209,2.87,1762,-12.43,20250106,1516,1.78,20250204,2570,-39.96,20240521,1500,2.87,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N 20250313,140728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1545,0,3,0.00,42998670,27823,53.88,1545,1567,1542,2005,1082,1545,1545.44,3.35,0,1742,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1785,-5.76,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.88,1500,20241209,3.00,1762,-12.32,20250106,1516,1.91,20250204,2570,-39.88,20240521,1500,3.00,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N diff --git a/095910/price/prices-20250301.csv b/095910/price/prices-20250301.csv index 9467e54251ec..b7f8da3ab21f 100644 --- a/095910/price/prices-20250301.csv +++ b/095910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,-5,5,-0.36,49348617,35601,117.48,1404,1415,1343,1825,983,1404,1386.16,0.54,0,2754,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,275,-5.09,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.04,1066,20241209,31.24,1597,-12.40,20250205,1226,14.11,20250204,2500,-44.04,20240523,1066,31.24,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-4,5,-0.28,41718172,30028,99.09,1404,1415,1343,1825,983,1404,1389.31,0.54,0,2792,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,275,-5.09,0.40,12,0.15,-275.00,3508.00,2500,20240523,-44.00,1066,20241209,31.33,1597,-12.34,20250205,1226,14.19,20250204,2500,-44.00,20240523,1066,31.33,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,1,2,0.07,32677404,23570,77.78,1404,1415,1343,1825,983,1404,1386.40,0.54,0,2863,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,276,-5.11,0.40,12,0.12,-275.00,3508.00,2500,20240523,-43.80,1066,20241209,31.80,1597,-12.02,20250205,1226,14.60,20250204,2500,-43.80,20240523,1066,31.80,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,-16,5,-1.14,28901032,20869,68.87,1404,1415,1343,1825,983,1404,1384.88,0.54,0,3380,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,273,-5.05,0.40,12,0.11,-275.00,3508.00,2500,20240523,-44.48,1066,20241209,30.21,1597,-13.09,20250205,1226,13.21,20250204,2500,-44.48,20240523,1066,30.21,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1373,-31,5,-2.21,25672851,18527,61.14,1404,1415,1343,1825,983,1404,1385.70,0.54,0,3312,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,270,-4.99,0.39,12,0.09,-275.00,3508.00,2500,20240523,-45.08,1066,20241209,28.80,1597,-14.03,20250205,1226,11.99,20250204,2500,-45.08,20240523,1066,28.80,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1368,-36,5,-2.56,24284568,17513,57.79,1404,1415,1343,1825,983,1404,1386.66,0.54,0,3661,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,269,-4.97,0.39,12,0.09,-275.00,3508.00,2500,20240523,-45.28,1066,20241209,28.33,1597,-14.34,20250205,1226,11.58,20250204,2500,-45.28,20240523,1066,28.33,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,5,2,0.36,14073744,10072,33.24,1404,1415,1343,1825,983,1404,1397.31,0.54,0,1792,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,277,-5.12,0.40,12,0.05,-275.00,3508.00,2500,20240523,-43.64,1066,20241209,32.18,1597,-11.77,20250205,1226,14.93,20250204,2500,-43.64,20240523,1066,32.18,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N +20250314,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,0,3,0.00,5541308,3949,13.03,1404,1404,1400,1825,983,1404,1403.22,0.54,0,769,1421,1412,1401,1392,1381,1417,1397,98,421,500,980,1,1,19643778,276,-5.11,0.40,12,0.02,-275.00,3508.00,2500,20240523,-43.84,1066,20241209,31.71,1597,-12.09,20250205,1226,14.52,20250204,2500,-43.84,20240523,1066,31.71,20241209,0.30,N,095910,500,98 억,,105825,N,N,0,N,00,N 20250313,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,5,2,0.36,42476649,30285,78.31,1399,1410,1390,1818,980,1399,1402.56,0.54,0,-3828,1457,1428,1380,1351,1303,1442,1365,98,419,500,970,1,1,19643778,276,-5.11,0.40,12,0.15,-275.00,3508.00,2500,20240523,-43.84,1066,20241209,31.71,1597,-12.09,20250205,1226,14.52,20250204,2500,-43.84,20240523,1066,31.71,20241209,0.30,N,095910,500,98 억,,106153,N,N,0,N,00,N 20250313,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,7,2,0.50,41700300,29731,76.88,1399,1410,1390,1818,980,1399,1402.59,0.54,0,-3849,1457,1428,1380,1351,1303,1442,1365,98,419,500,970,1,1,19643778,276,-5.11,0.40,12,0.15,-275.00,3508.00,2500,20240523,-43.76,1066,20241209,31.89,1597,-11.96,20250205,1226,14.68,20250204,2500,-43.76,20240523,1066,31.89,20241209,0.30,N,095910,500,98 억,,106153,N,N,0,N,00,N 20250313,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,7,2,0.50,35917207,25611,66.22,1399,1410,1390,1818,980,1399,1402.41,0.54,0,-3849,1457,1428,1380,1351,1303,1442,1365,98,419,500,970,1,1,19643778,276,-5.11,0.40,12,0.13,-275.00,3508.00,2500,20240523,-43.76,1066,20241209,31.89,1597,-11.96,20250205,1226,14.68,20250204,2500,-43.76,20240523,1066,31.89,20241209,0.30,N,095910,500,98 억,,106153,N,N,0,N,00,N diff --git a/096040/price/prices-20250301.csv b/096040/price/prices-20250301.csv index 82f3e10a278a..862fc2644e92 100644 --- a/096040/price/prices-20250301.csv +++ b/096040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160733,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,150738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,140733,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,130732,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,120735,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,110733,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,100734,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250314,090736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240304,0.00,271,20240304,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240314,271,0.00,20240314,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250313,160729,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240229,0.00,271,20240229,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240313,271,0.00,20240313,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250313,150730,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240229,0.00,271,20240229,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240313,271,0.00,20240313,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250313,140728,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240229,0.00,271,20240229,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240313,271,0.00,20240313,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N diff --git a/096240/price/prices-20250301.csv b/096240/price/prices-20250301.csv index 58fb3d9fd56e..d4d1728dbba5 100644 --- a/096240/price/prices-20250301.csv +++ b/096240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,10,2,0.07,181080505,11901,65.47,15230,15270,15180,19790,10670,15230,15215.52,1.70,0,1830,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1697,11.64,1.48,12,0.11,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,150739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15190,-40,5,-0.26,164591545,10817,59.51,15230,15270,15180,19790,10670,15230,15216.01,1.70,0,1928,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1692,11.60,1.47,12,0.10,1309.00,10316.00,19450,20240418,-21.90,13850,20250203,9.68,15570,-2.44,20250310,13850,9.68,20250203,19450,-21.90,20240418,13850,9.68,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,140733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,-10,5,-0.07,147266815,9677,53.23,15230,15270,15180,19790,10670,15230,15218.23,1.70,0,2217,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1695,11.63,1.48,12,0.09,1309.00,10316.00,19450,20240418,-21.75,13850,20250203,9.89,15570,-2.25,20250310,13850,9.89,20250203,19450,-21.75,20240418,13850,9.89,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,130732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,0,3,0.00,122016380,8017,44.10,15230,15270,15180,19790,10670,15230,15219.71,1.70,0,2018,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1696,11.63,1.48,12,0.07,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,-20,5,-0.13,119625660,7860,43.24,15230,15270,15180,19790,10670,15230,15219.55,1.70,0,2032,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1694,11.62,1.47,12,0.07,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,110733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15190,-40,5,-0.26,107632450,7071,38.90,15230,15270,15180,19790,10670,15230,15221.67,1.70,0,2173,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1692,11.60,1.47,12,0.06,1309.00,10316.00,19450,20240418,-21.90,13850,20250203,9.68,15570,-2.44,20250310,13850,9.68,20250203,19450,-21.90,20240418,13850,9.68,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,100734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-30,5,-0.20,75395650,4949,27.23,15230,15270,15200,19790,10670,15230,15234.52,1.70,0,2233,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1693,11.61,1.47,12,0.04,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N +20250314,090737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,0,3,0.00,4964730,326,1.79,15230,15230,15210,19790,10670,15230,15229.23,1.70,0,-179,15350,15290,15210,15150,15070,15250,15110,58,4560,500,11270,10,1,11138180,1696,11.63,1.48,12,0.00,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.52,N,096240,500,57 억,,189132,N,N,33,N,00,N 20250313,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,20,2,0.13,276192900,18178,123.59,15270,15270,15130,19770,10650,15210,15193.76,1.59,0,-3574,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1696,11.63,1.48,12,0.16,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.52,N,096240,500,57 억,,177406,N,N,33,N,00,N 20250313,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15130,-80,5,-0.53,264811600,17429,118.50,15270,15270,15130,19770,10650,15210,15193.73,1.59,0,-3556,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1685,11.56,1.47,12,0.16,1309.00,10316.00,19450,20240418,-22.21,13850,20250203,9.24,15570,-2.83,20250310,13850,9.24,20250203,19450,-22.21,20240418,13850,9.24,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N 20250313,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-30,5,-0.20,219502260,14441,98.18,15270,15270,15130,19770,10650,15210,15199.93,1.59,0,-3445,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1691,11.60,1.47,12,0.13,1309.00,10316.00,19450,20240418,-21.95,13850,20250203,9.60,15570,-2.50,20250310,13850,9.60,20250203,19450,-21.95,20240418,13850,9.60,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N diff --git a/096250/price/prices-20250301.csv b/096250/price/prices-20250301.csv index d9394d003ee2..4f54df0fe4ca 100644 --- a/096250/price/prices-20250301.csv +++ b/096250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,140,2,1.24,411425650,35982,48.08,11260,11530,11250,14630,7890,11260,11434.25,0.00,0,7371,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1489,31.84,2.82,12,0.28,358.00,4036.00,18160,20250211,-37.22,10570,20250124,7.85,18160,-37.22,20250211,10570,7.85,20250124,18160,-37.22,20250211,10570,7.85,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,190,2,1.69,366738530,32063,42.85,11260,11530,11250,14630,7890,11260,11438.06,0.00,0,7246,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1496,31.98,2.84,12,0.25,358.00,4036.00,18160,20250211,-36.95,10570,20250124,8.33,18160,-36.95,20250211,10570,8.33,20250124,18160,-36.95,20250211,10570,8.33,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,200,2,1.78,294530220,25747,34.41,11260,11530,11250,14630,7890,11260,11439.40,0.00,0,6319,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1497,32.01,2.84,12,0.20,358.00,4036.00,18160,20250211,-36.89,10570,20250124,8.42,18160,-36.89,20250211,10570,8.42,20250124,18160,-36.89,20250211,10570,8.42,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,130733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,170,2,1.51,241106420,21090,28.18,11260,11530,11250,14630,7890,11260,11432.26,0.00,0,5793,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1493,31.93,2.83,12,0.16,358.00,4036.00,18160,20250211,-37.06,10570,20250124,8.14,18160,-37.06,20250211,10570,8.14,20250124,18160,-37.06,20250211,10570,8.14,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,120736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,200,2,1.78,144645625,12696,16.97,11260,11500,11250,14630,7890,11260,11393.01,0.00,0,5066,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1497,32.01,2.84,12,0.10,358.00,4036.00,18160,20250211,-36.89,10570,20250124,8.42,18160,-36.89,20250211,10570,8.42,20250124,18160,-36.89,20250211,10570,8.42,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,110734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11470,210,2,1.87,128565160,11289,15.09,11260,11500,11250,14630,7890,11260,11388.53,0.00,0,5007,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1499,32.04,2.84,12,0.09,358.00,4036.00,18160,20250211,-36.84,10570,20250124,8.51,18160,-36.84,20250211,10570,8.51,20250124,18160,-36.84,20250211,10570,8.51,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11420,160,2,1.42,91317900,8026,10.73,11260,11480,11250,14630,7890,11260,11377.76,0.00,0,4354,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1492,31.90,2.83,12,0.06,358.00,4036.00,18160,20250211,-37.11,10570,20250124,8.04,18160,-37.11,20250211,10570,8.04,20250124,18160,-37.11,20250211,10570,8.04,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N +20250314,090737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,140,2,1.24,17194850,1524,2.04,11260,11400,11250,14630,7890,11260,11282.71,0.00,0,647,12273,11766,11513,11006,10753,11640,10880,65,3370,500,7880,10,1,13065612,1489,31.84,2.82,12,0.01,358.00,4036.00,18160,20250211,-37.22,10570,20250124,7.85,18160,-37.22,20250211,10570,7.85,20250124,18160,-37.22,20250211,10570,7.85,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N 20250313,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11260,-260,5,-2.26,853116855,74015,72.05,11700,12020,11260,14970,8070,11520,11527.20,0.00,0,-9848,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1471,31.45,2.79,12,0.57,358.00,4036.00,18160,20250211,-38.00,10570,20250124,6.53,18160,-38.00,20250211,10570,6.53,20250124,18160,-38.00,20250211,10570,6.53,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N 20250313,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-200,5,-1.74,783667105,67856,66.06,11700,12020,11270,14970,8070,11520,11548.97,0.00,0,-7120,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1479,31.62,2.80,12,0.52,358.00,4036.00,18160,20250211,-37.67,10570,20250124,7.10,18160,-37.67,20250211,10570,7.10,20250124,18160,-37.67,20250211,10570,7.10,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N 20250313,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,-190,5,-1.65,696169845,60127,58.53,11700,12020,11330,14970,8070,11520,11578.32,0.00,0,-6131,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1480,31.65,2.81,12,0.46,358.00,4036.00,18160,20250211,-37.61,10570,20250124,7.19,18160,-37.61,20250211,10570,7.19,20250124,18160,-37.61,20250211,10570,7.19,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250301.csv b/096350/price/prices-20250301.csv index e6d4c50fa64c..fb3da2dc5ca8 100644 --- a/096350/price/prices-20250301.csv +++ b/096350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,-4,5,-1.18,122637171,364522,77.76,340,342,331,442,238,340,336.43,0.49,0,47540,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,550,24.00,1.66,12,0.22,14.00,202.00,525,20240311,-36.00,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,150739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-2,5,-0.59,115275114,342636,73.09,340,342,331,442,238,340,336.44,0.49,0,47802,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,554,24.14,1.67,12,0.21,14.00,202.00,525,20240311,-35.62,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,0,3,0.00,88258690,262578,56.02,340,342,331,442,238,340,336.12,0.49,0,44929,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.16,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,130733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,1,2,0.29,78949148,235266,50.19,340,342,331,442,238,340,335.57,0.49,0,44979,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,558,24.36,1.69,12,0.14,14.00,202.00,525,20240311,-35.05,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,120736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,0,3,0.00,74458615,222057,47.37,340,340,331,442,238,340,335.31,0.49,0,45129,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.14,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,110734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,-4,5,-1.18,65380309,195117,41.62,340,340,331,442,238,340,335.08,0.49,0,28139,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,550,24.00,1.66,12,0.12,14.00,202.00,525,20240311,-36.00,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,100734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-2,5,-0.59,46728389,139716,29.81,340,340,331,442,238,340,334.45,0.49,0,20197,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,554,24.14,1.67,12,0.09,14.00,202.00,525,20240311,-35.62,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N +20250314,090737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,-4,5,-1.18,10032545,29975,6.39,340,340,333,442,238,340,334.70,0.49,0,11114,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,550,24.00,1.66,12,0.02,14.00,202.00,525,20240311,-36.00,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N 20250313,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,-3,5,-0.87,159952183,468748,79.45,341,350,338,445,241,343,341.24,0.39,0,84897,356,349,344,337,332,347,335,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.29,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,641505,N,N,0,N,00,N 20250313,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,-3,5,-0.87,157399500,461240,78.18,341,350,338,445,241,343,341.25,0.39,0,85079,356,349,344,337,332,347,335,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.28,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,641505,N,N,0,N,00,N 20250313,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,-3,5,-0.87,135275364,395955,67.11,341,350,339,445,241,343,341.64,0.39,0,113075,356,349,344,337,332,347,335,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.24,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,641505,N,N,0,N,00,N diff --git a/096530/price/prices-20250301.csv b/096530/price/prices-20250301.csv index a0bd7949e5fa..40bcaa8a72e7 100644 --- a/096530/price/prices-20250301.csv +++ b/096530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-50,5,-0.20,4591525575,185652,40.33,24600,25000,24400,32100,17300,24700,24732.32,13.09,0,26806,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12874,1896.15,1.05,12,0.36,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6838815,N,N,473,N,00,N +20250314,150739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-50,5,-0.20,4182225225,169048,36.73,24600,25000,24400,32100,17300,24700,24739.87,13.09,0,30360,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12874,1896.15,1.05,12,0.32,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,140734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,100,2,0.40,3479251650,140648,30.56,24600,25000,24400,32100,17300,24700,24737.30,13.09,0,29248,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12952,1907.69,1.05,12,0.27,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,130733,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,0,3,0.00,2745475950,110986,24.11,24600,25000,24400,32100,17300,24700,24737.14,13.09,0,10251,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12900,1900.00,1.05,12,0.21,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,120736,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,0,3,0.00,2482554775,100342,21.80,24600,25000,24400,32100,17300,24700,24740.93,13.09,0,10242,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12900,1900.00,1.05,12,0.19,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,110734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,100,2,0.40,2211628075,89388,19.42,24600,25000,24400,32100,17300,24700,24741.89,13.09,0,9629,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12952,1907.69,1.05,12,0.17,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,100735,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,100,2,0.40,1646146925,66532,14.45,24600,25000,24400,32100,17300,24700,24742.18,13.09,0,5693,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12952,1907.69,1.05,12,0.13,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N +20250314,090737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24550,-150,5,-0.61,387643000,15816,3.44,24600,24600,24400,32100,17300,24700,24509.55,13.09,0,-2713,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12821,1888.46,1.04,12,0.03,13.00,23526.00,35950,20240819,-31.71,19500,20240805,25.90,29350,-16.35,20250106,22550,8.87,20250102,35950,-31.71,20240819,19500,25.90,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N 20250313,160730,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,550,2,2.28,11226241475,456255,168.88,24300,24850,24200,31350,16950,24150,24604.81,13.01,0,-12861,24816,24482,24216,23882,23616,24350,23750,261,7200,500,17870,50,1,52225994,12900,1900.00,1.05,12,0.87,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.26,N,096530,500,261 억,,6795041,N,N,11,N,00,N 20250313,150731,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24300,150,2,0.62,6952279175,283065,104.78,24300,24850,24200,31350,16950,24150,24560.73,13.01,0,27387,24816,24482,24216,23882,23616,24350,23750,261,7200,500,17870,50,1,52225994,12691,1869.23,1.03,12,0.54,13.00,23526.00,35950,20240819,-32.41,19500,20240805,24.62,29350,-17.21,20250106,22550,7.76,20250102,35950,-32.41,20240819,19500,24.62,20240805,3.26,N,096530,500,261 억,,6795041,N,N,81,N,00,N 20250313,140730,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24300,150,2,0.62,6374282450,259311,95.98,24300,24850,24200,31350,16950,24150,24581.63,13.01,0,29672,24816,24482,24216,23882,23616,24350,23750,261,7200,500,17870,50,1,52225994,12691,1869.23,1.03,12,0.50,13.00,23526.00,35950,20240819,-32.41,19500,20240805,24.62,29350,-17.21,20250106,22550,7.76,20250102,35950,-32.41,20240819,19500,24.62,20240805,3.26,N,096530,500,261 억,,6795041,N,N,81,N,00,N diff --git a/096610/price/prices-20250301.csv b/096610/price/prices-20250301.csv index d14051a36c50..c35919530ef4 100644 --- a/096610/price/prices-20250301.csv +++ b/096610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160734,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,150740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,140735,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,130733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,120737,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,110735,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,100735,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250314,090738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240304,0.00,2965,20240304,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240314,2965,0.00,20240314,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250313,160730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240229,0.00,2965,20240229,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240313,2965,0.00,20240313,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250313,150731,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240229,0.00,2965,20240229,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240313,2965,0.00,20240313,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250313,140730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240229,0.00,2965,20240229,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240313,2965,0.00,20240313,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250301.csv b/096630/price/prices-20250301.csv index d8eeea2deec4..39e38c0046e3 100644 --- a/096630/price/prices-20250301.csv +++ b/096630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,83077033,135605,98.74,609,617,606,793,427,610,612.64,1.56,0,745,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,487,-47.23,0.63,12,0.17,-13.00,980.00,2250,20240523,-72.71,490,20241209,25.31,724,-15.19,20250117,585,4.96,20250311,2250,-72.71,20240523,490,25.31,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,5,2,0.82,44893055,73416,53.46,609,617,606,793,427,610,611.49,1.56,0,-3244,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,488,-47.31,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,585,5.13,20250311,2250,-72.67,20240523,490,25.51,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,5,2,0.82,42993564,70323,51.21,609,617,606,793,427,610,611.37,1.56,0,-3246,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,488,-47.31,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,585,5.13,20250311,2250,-72.67,20240523,490,25.51,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,40633011,66482,48.41,609,617,606,793,427,610,611.19,1.56,0,-3246,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,487,-47.23,0.63,12,0.08,-13.00,980.00,2250,20240523,-72.71,490,20241209,25.31,724,-15.19,20250117,585,4.96,20250311,2250,-72.71,20240523,490,25.31,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,3,2,0.49,30683623,50237,36.58,609,617,606,793,427,610,610.78,1.56,0,-3845,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,487,-47.15,0.63,12,0.06,-13.00,980.00,2250,20240523,-72.76,490,20241209,25.10,724,-15.33,20250117,585,4.79,20250311,2250,-72.76,20240523,490,25.10,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,23282656,38155,27.78,609,617,606,793,427,610,610.21,1.56,0,-5911,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,482,-46.69,0.62,12,0.05,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,585,3.76,20250311,2250,-73.02,20240523,490,23.88,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,3,2,0.49,12540606,20469,14.91,609,617,606,793,427,610,612.66,1.56,0,-13125,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,487,-47.15,0.63,12,0.03,-13.00,980.00,2250,20240523,-72.76,490,20241209,25.10,724,-15.33,20250117,585,4.79,20250311,2250,-72.76,20240523,490,25.10,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N +20250314,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,7,2,1.15,1231022,2016,1.47,609,617,606,793,427,610,610.63,1.56,0,-319,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,490,-47.46,0.63,12,0.00,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,585,5.47,20250311,2250,-72.58,20240523,490,25.92,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N 20250313,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-19,5,-3.02,85966280,137329,35.01,629,637,605,817,441,629,625.99,1.61,0,-69564,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,484,-46.92,0.62,12,0.17,-13.00,980.00,2250,20240523,-72.89,490,20241209,24.49,724,-15.75,20250117,585,4.27,20250311,2250,-72.89,20240523,490,24.49,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N 20250313,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-13,5,-2.07,77923762,124117,31.64,629,637,610,817,441,629,627.83,1.61,0,-66869,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,489,-47.38,0.63,12,0.16,-13.00,980.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,585,5.30,20250311,2250,-72.62,20240523,490,25.71,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N 20250313,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-1,5,-0.16,54053281,85512,21.80,629,637,624,817,441,629,632.11,1.61,0,-43855,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,499,-48.31,0.64,12,0.11,-13.00,980.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,585,7.35,20250311,2250,-72.09,20240523,490,28.16,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N diff --git a/096690/price/prices-20250301.csv b/096690/price/prices-20250301.csv index 8050f4bca819..1916ef5c596e 100644 --- a/096690/price/prices-20250301.csv +++ b/096690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-5,5,-0.42,29922563,25434,88.45,1202,1202,1153,1553,837,1195,1176.48,0.31,0,-1145,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1153,3.21,20250314,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-4,5,-0.33,28121467,23919,83.18,1202,1202,1153,1553,837,1195,1175.70,0.31,0,80,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,399,-2.98,0.24,12,0.07,-399.00,4894.00,2255,20240603,-47.18,982,20241118,21.28,1750,-31.94,20250106,1153,3.30,20250314,2255,-47.18,20240603,382,211.78,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,-12,5,-1.00,22922136,19536,67.94,1202,1202,1153,1553,837,1195,1173.33,0.31,0,172,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,396,-2.96,0.24,12,0.06,-399.00,4894.00,2255,20240603,-47.54,982,20241118,20.47,1750,-32.40,20250106,1153,2.60,20250314,2255,-47.54,20240603,382,209.69,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,-6,5,-0.50,22467176,19152,66.60,1202,1202,1153,1553,837,1195,1173.10,0.31,0,168,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.06,-399.00,4894.00,2255,20240603,-47.27,982,20241118,21.08,1750,-32.06,20250106,1153,3.12,20250314,2255,-47.27,20240603,382,211.26,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-5,5,-0.42,21185446,18074,62.85,1202,1202,1153,1553,837,1195,1172.15,0.31,0,392,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1153,3.21,20250314,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-5,5,-0.42,19867289,16967,59.00,1202,1202,1153,1553,837,1195,1170.94,0.31,0,599,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1153,3.21,20250314,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,-6,5,-0.50,18639383,15930,55.40,1202,1202,1153,1553,837,1195,1170.08,0.31,0,619,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.27,982,20241118,21.08,1750,-32.06,20250106,1153,3.12,20250314,2255,-47.27,20240603,382,211.26,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N +20250314,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1178,-17,5,-1.42,7653872,6605,22.97,1202,1202,1153,1553,837,1195,1158.80,0.31,0,667,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,394,-2.95,0.24,12,0.02,-399.00,4894.00,2255,20240603,-47.76,982,20241118,19.96,1750,-32.69,20250106,1153,2.17,20250314,2255,-47.76,20240603,382,208.38,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N 20250313,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1195,-5,5,-0.42,34087472,28756,269.45,1208,1208,1180,1560,840,1200,1185.40,0.28,0,70,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,400,-2.99,0.24,12,0.09,-399.00,4894.00,2255,20240603,-47.01,982,20241118,21.69,1750,-31.71,20250106,1170,2.14,20250311,2255,-47.01,20240603,382,212.83,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N 20250313,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-20,5,-1.67,31709971,26763,250.78,1208,1208,1180,1560,840,1200,1184.84,0.28,0,1582,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,395,-2.96,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.67,982,20241118,20.16,1750,-32.57,20250106,1170,0.85,20250311,2255,-47.67,20240603,382,208.90,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N 20250313,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-10,5,-0.83,20625942,17371,162.77,1208,1208,1180,1560,840,1200,1187.38,0.28,0,1823,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1170,1.71,20250311,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N diff --git a/096760/price/prices-20250301.csv b/096760/price/prices-20250301.csv index df7d80e10f13..debe6a73f3d5 100644 --- a/096760/price/prices-20250301.csv +++ b/096760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160735,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,85411053,28259,89.94,3020,3050,3010,3925,2115,3020,3022.44,1.54,0,146,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,N,096760,500,369 억,,1140230,N,N,21,N,00,N +20250314,150740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,84243948,27873,88.71,3020,3050,3010,3925,2115,3020,3022.42,1.54,0,184,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,140735,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,15,2,0.50,70905003,23463,74.68,3020,3050,3010,3925,2115,3020,3021.99,1.54,0,881,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.03,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,130734,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,64080518,21207,67.50,3020,3050,3010,3925,2115,3020,3021.67,1.54,0,881,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,120738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,53840838,17822,56.72,3020,3050,3010,3925,2115,3020,3021.03,1.54,0,846,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,110736,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-5,5,-0.17,23406993,7732,24.61,3020,3050,3015,3925,2115,3020,3027.29,1.54,0,795,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2229,11.73,1.69,12,0.01,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,100736,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,19648598,6488,20.65,3020,3050,3020,3925,2115,3020,3028.45,1.54,0,1048,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.01,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N +20250314,090739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,20,2,0.66,66720,22,0.07,3020,3040,3020,3925,2115,3020,3032.73,1.54,0,14,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2247,11.83,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.18,N,096760,500,369 억,,1140230,N,N,211,N,00,N 20250313,160731,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,-5,5,-0.17,95233135,31420,42.30,3025,3050,3020,3930,2120,3025,3030.97,1.50,0,-16380,3081,3052,3036,3007,2991,3047,3002,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,N,096760,500,369 억,,1105395,N,N,211,N,00,N 20250313,150732,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,0,3,0.00,78409005,25858,34.81,3025,3050,3020,3930,2120,3025,3032.29,1.50,0,-11041,3081,3052,3036,3007,2991,3047,3002,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1105395,N,N,87,N,00,N 20250313,140731,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,75753130,24980,33.63,3025,3050,3020,3930,2120,3025,3032.55,1.50,0,-10180,3081,3052,3036,3007,2991,3047,3002,370,905,500,2170,5,1,73924942,2240,11.79,1.70,12,0.03,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,N,096760,500,369 억,,1105395,N,N,87,N,00,N diff --git a/096770/price/prices-20250301.csv b/096770/price/prices-20250301.csv index 80f6e0b465f6..a10511fb4b86 100644 --- a/096770/price/prices-20250301.csv +++ b/096770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160735,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,132000,-7200,5,-5.17,43931451200,329898,31.59,137500,137500,130800,180900,97500,139200,133166.56,14.43,0,-31379,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,199366,49.89,0.58,12,0.22,2646.00,226492.00,140200,20250313,-5.85,91700,20240805,43.95,140200,-5.85,20250313,110800,19.13,20250102,140200,-5.85,20250313,91700,43.95,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,7011,N,00,N +20250314,150741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,132600,-6600,5,-4.74,38092285400,285688,27.36,137500,137500,130800,180900,97500,139200,133334.20,14.43,0,-35120,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,200272,50.11,0.59,12,0.19,2646.00,226492.00,140200,20250313,-5.42,91700,20240805,44.60,140200,-5.42,20250313,110800,19.68,20250102,140200,-5.42,20250313,91700,44.60,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,140736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133100,-6100,5,-4.38,34947929950,262056,25.09,137500,137500,130800,180900,97500,139200,133359.38,14.43,0,-31080,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,201027,50.30,0.59,12,0.17,2646.00,226492.00,140200,20250313,-5.06,91700,20240805,45.15,140200,-5.06,20250313,110800,20.13,20250102,140200,-5.06,20250313,91700,45.15,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,130735,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133200,-6000,5,-4.31,32434531300,243212,23.29,137500,137500,130800,180900,97500,139200,133357.84,14.43,0,-29224,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,201178,50.34,0.59,12,0.16,2646.00,226492.00,140200,20250313,-4.99,91700,20240805,45.26,140200,-4.99,20250313,110800,20.22,20250102,140200,-4.99,20250313,91700,45.26,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,120738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133500,-5700,5,-4.09,30655308500,229877,22.01,137500,137500,130800,180900,97500,139200,133353.94,14.43,0,-28904,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,201631,50.45,0.59,12,0.15,2646.00,226492.00,140200,20250313,-4.78,91700,20240805,45.58,140200,-4.78,20250313,110800,20.49,20250102,140200,-4.78,20250313,91700,45.58,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,110736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133000,-6200,5,-4.45,27107191350,203313,19.47,137500,137500,130800,180900,97500,139200,133325.89,14.43,0,-28781,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,200876,50.26,0.59,12,0.13,2646.00,226492.00,140200,20250313,-5.14,91700,20240805,45.04,140200,-5.14,20250313,110800,20.04,20250102,140200,-5.14,20250313,91700,45.04,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,100736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,131800,-7400,5,-5.32,19668864250,146812,14.06,137500,137500,131800,180900,97500,139200,133971.29,14.43,0,-24531,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,199064,49.81,0.58,12,0.10,2646.00,226492.00,140200,20250313,-5.99,91700,20240805,43.73,140200,-5.99,20250313,110800,18.95,20250102,140200,-5.99,20250313,91700,43.73,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N +20250314,090739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,135500,-3700,5,-2.66,3555826850,26149,2.50,137500,137500,135000,180900,97500,139200,135976.87,14.43,0,-7843,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,204652,51.21,0.60,12,0.02,2646.00,226492.00,140200,20250313,-3.35,91700,20240805,47.76,140200,-3.35,20250313,110800,22.29,20250102,140200,-3.35,20250313,91700,47.76,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N 20250313,160731,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,139200,600,2,0.43,144737120400,1043007,267.42,138600,140200,135600,180100,97100,138600,138769.04,14.59,0,132254,142266,140432,136766,134932,131266,141350,135850,7798,41500,5000,102560,100,1,151034776,210240,52.61,0.61,12,0.69,2646.00,226492.00,140200,20250313,-0.71,91700,20240805,51.80,140200,-0.71,20250313,110800,25.63,20250102,140200,-0.71,20250313,91700,51.80,20240805,0.36,N,096770,5000,7797 억,,22028867,N,N,34512,N,00,N 20250313,150732,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,138300,-300,5,-0.22,94430782950,681317,174.68,138600,140200,135600,180100,97100,138600,138600.36,14.59,0,55893,142266,140432,136766,134932,131266,141350,135850,7798,41500,5000,102560,100,1,151034776,208881,52.27,0.61,12,0.45,2646.00,226492.00,140200,20250313,-1.36,91700,20240805,50.82,140200,-1.36,20250313,110800,24.82,20250102,140200,-1.36,20250313,91700,50.82,20240805,0.36,N,096770,5000,7797 억,,22028867,N,N,3348,N,00,N 20250313,140731,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,138400,-200,5,-0.14,74943097300,539748,138.39,138600,140200,135600,180100,97100,138600,138848.43,14.59,0,45214,142266,140432,136766,134932,131266,141350,135850,7798,41500,5000,102560,100,1,151034776,209032,52.31,0.61,12,0.36,2646.00,226492.00,140200,20250313,-1.28,91700,20240805,50.93,140200,-1.28,20250313,110800,24.91,20250102,140200,-1.28,20250313,91700,50.93,20240805,0.36,N,096770,5000,7797 억,,22028867,N,N,3348,N,00,N diff --git a/096870/price/prices-20250301.csv b/096870/price/prices-20250301.csv index f39238d6710c..66e90374bdc3 100644 --- a/096870/price/prices-20250301.csv +++ b/096870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-45,5,-1.72,10439480,4025,47.04,2590,2610,2575,3405,1835,2620,2593.66,2.57,0,-88,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,172,-122.62,1.13,12,0.06,-21.00,2287.00,3325,20240415,-22.56,2150,20241025,19.77,3070,-16.12,20250121,2440,5.53,20250304,3325,-22.56,20240415,2150,19.77,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-20,5,-0.76,9924480,3825,44.70,2590,2610,2590,3405,1835,2620,2594.64,2.57,0,-88,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,174,-123.81,1.14,12,0.06,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-20,5,-0.76,9924480,3825,44.70,2590,2610,2590,3405,1835,2620,2594.64,2.57,0,-88,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,174,-123.81,1.14,12,0.06,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-20,5,-0.76,4576420,1762,20.59,2590,2610,2590,3405,1835,2620,2597.29,2.57,0,-88,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,174,-123.81,1.14,12,0.03,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-10,5,-0.38,3374220,1300,15.19,2590,2610,2590,3405,1835,2620,2595.55,2.57,0,-22,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,174,-124.29,1.14,12,0.02,-21.00,2287.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2440,6.97,20250304,3325,-21.50,20240415,2150,21.40,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-25,5,-0.95,3272430,1261,14.74,2590,2610,2590,3405,1835,2620,2595.11,2.57,0,-9,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,173,-123.57,1.13,12,0.02,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-25,5,-0.95,2250000,867,10.13,2590,2610,2590,3405,1835,2620,2595.16,2.57,0,-9,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,173,-123.57,1.13,12,0.01,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N +20250314,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-30,5,-1.15,170940,66,0.77,2590,2590,2590,3405,1835,2620,2590.00,2.57,0,-9,2700,2660,2620,2580,2540,2680,2600,33,785,500,1830,5,1,6678400,173,-123.33,1.13,12,0.00,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2440,6.15,20250304,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,171959,N,N,0,N,00,N 20250313,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,20,2,0.77,22211114,8557,310.26,2610,2660,2580,3380,1820,2600,2595.67,2.57,0,260,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,175,-124.76,1.15,12,0.13,-21.00,2287.00,3325,20240415,-21.20,2150,20241025,21.86,3070,-14.66,20250121,2440,7.38,20250304,3325,-21.20,20240415,2150,21.86,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N 20250313,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,45,2,1.73,20216640,7797,282.70,2610,2660,2580,3380,1820,2600,2592.87,2.57,0,791,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,177,-125.95,1.16,12,0.12,-21.00,2287.00,3325,20240415,-20.45,2150,20241025,23.02,3070,-13.84,20250121,2440,8.40,20250304,3325,-20.45,20240415,2150,23.02,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N 20250313,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-5,5,-0.19,7775365,2990,108.41,2610,2610,2595,3380,1820,2600,2600.46,2.57,0,71,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.04,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N diff --git a/097230/price/prices-20250301.csv b/097230/price/prices-20250301.csv index f3cc38da6d37..b32b80948850 100644 --- a/097230/price/prices-20250301.csv +++ b/097230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7900,-140,5,-1.74,13436258715,1706910,74.65,7930,8120,7750,10450,5630,8040,7871.60,4.57,0,159575,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6579,-5.77,1.92,12,2.05,-1369.00,4110.00,9900,20250306,-20.20,2180,20241031,262.39,9900,-20.20,20250306,5540,42.60,20250106,9900,-20.20,20250306,2180,262.39,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,77,N,00,N +20250314,150741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-230,5,-2.86,12898478085,1638443,71.66,7930,8120,7750,10450,5630,8040,7872.32,4.57,0,146661,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6504,-5.70,1.90,12,1.97,-1369.00,4110.00,9900,20250306,-21.11,2180,20241031,258.26,9900,-21.11,20250306,5540,40.97,20250106,9900,-21.11,20250306,2180,258.26,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,140736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-230,5,-2.86,10948817300,1388213,60.71,7930,8120,7770,10450,5630,8040,7886.90,4.57,0,100798,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6504,-5.70,1.90,12,1.67,-1369.00,4110.00,9900,20250306,-21.11,2180,20241031,258.26,9900,-21.11,20250306,5540,40.97,20250106,9900,-21.11,20250306,2180,258.26,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,130735,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7820,-220,5,-2.74,9432044365,1194104,52.22,7930,8120,7770,10450,5630,8040,7898.76,4.57,0,45993,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6512,-5.71,1.90,12,1.43,-1369.00,4110.00,9900,20250306,-21.01,2180,20241031,258.72,9900,-21.01,20250306,5540,41.16,20250106,9900,-21.01,20250306,2180,258.72,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,120738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-230,5,-2.86,7900801370,998790,43.68,7930,8120,7770,10450,5630,8040,7910.27,4.57,0,1761,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6504,-5.70,1.90,12,1.20,-1369.00,4110.00,9900,20250306,-21.11,2180,20241031,258.26,9900,-21.11,20250306,5540,40.97,20250106,9900,-21.11,20250306,2180,258.26,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,110736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7840,-200,5,-2.49,5981912090,753151,32.94,7930,8120,7800,10450,5630,8040,7942.41,4.57,0,-32259,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6529,-5.73,1.91,12,0.90,-1369.00,4110.00,9900,20250306,-20.81,2180,20241031,259.63,9900,-20.81,20250306,5540,41.52,20250106,9900,-20.81,20250306,2180,259.63,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,100737,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7920,-120,5,-1.49,3850523995,482299,21.09,7930,8120,7880,10450,5630,8040,7983.60,4.57,0,-55191,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6595,-5.79,1.93,12,0.58,-1369.00,4110.00,9900,20250306,-20.00,2180,20241031,263.30,9900,-20.00,20250306,5540,42.96,20250106,9900,-20.00,20250306,2180,263.30,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N +20250314,090740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8030,-10,5,-0.12,783929720,98315,4.30,7930,8090,7880,10450,5630,8040,7973.13,4.57,0,-8717,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6687,-5.87,1.95,12,0.12,-1369.00,4110.00,9900,20250306,-18.89,2180,20241031,268.35,9900,-18.89,20250306,5540,44.95,20250106,9900,-18.89,20250306,2180,268.35,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N 20250313,160732,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8040,220,2,2.81,18021778065,2258336,51.48,7880,8150,7740,10160,5480,7820,7980.08,4.54,0,-15644,9086,8452,8096,7462,7106,8275,7285,4164,2340,5000,4690,10,1,83274281,6695,-5.87,1.96,12,2.71,-1369.00,4110.00,9900,20250306,-18.79,2180,20241031,268.81,9900,-18.79,20250306,5540,45.13,20250106,9900,-18.79,20250306,2180,268.81,20241031,0.00,N,097230,5000,4163 억,,3782790,N,N,75,N,00,N 20250313,150732,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7960,140,2,1.79,17203822620,2156178,49.15,7880,8150,7740,10160,5480,7820,7978.87,4.54,0,13144,9086,8452,8096,7462,7106,8275,7285,4164,2340,5000,4690,10,1,83274281,6629,-5.81,1.94,12,2.59,-1369.00,4110.00,9900,20250306,-19.60,2180,20241031,265.14,9900,-19.60,20250306,5540,43.68,20250106,9900,-19.60,20250306,2180,265.14,20241031,0.00,N,097230,5000,4163 억,,3782790,N,N,2100,N,00,N 20250313,140732,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8010,190,2,2.43,15991621005,2003638,45.68,7880,8150,7740,10160,5480,7820,7981.32,4.54,0,5005,9086,8452,8096,7462,7106,8275,7285,4164,2340,5000,4690,10,1,83274281,6670,-5.85,1.95,12,2.41,-1369.00,4110.00,9900,20250306,-19.09,2180,20241031,267.43,9900,-19.09,20250306,5540,44.58,20250106,9900,-19.09,20250306,2180,267.43,20241031,0.00,N,097230,5000,4163 억,,3782790,N,N,2100,N,00,N diff --git a/097520/price/prices-20250301.csv b/097520/price/prices-20250301.csv index b17351d9c9ac..7b5c64b974dd 100644 --- a/097520/price/prices-20250301.csv +++ b/097520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,750,2,3.15,1760801700,72616,82.61,24350,24550,23750,30900,16700,23800,24248.10,8.17,0,11991,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4414,15.81,1.33,12,0.40,1553.00,18503.00,28300,20240507,-13.25,16720,20241028,46.83,25150,-2.39,20250211,18990,29.28,20250102,28300,-13.25,20240507,16720,46.83,20241028,1.20,N,097520,500,91 억,,1469413,N,N,3,N,00,N +20250314,150742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,650,2,2.73,1652007900,68174,77.56,24350,24550,23750,30900,16700,23800,24232.23,8.17,0,9881,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4396,15.74,1.32,12,0.38,1553.00,18503.00,28300,20240507,-13.60,16720,20241028,46.23,25150,-2.78,20250211,18990,28.75,20250102,28300,-13.60,20240507,16720,46.23,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,140737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,700,2,2.94,1362718400,56362,64.12,24350,24550,23750,30900,16700,23800,24177.97,8.17,0,7163,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4405,15.78,1.32,12,0.31,1553.00,18503.00,28300,20240507,-13.43,16720,20241028,46.53,25150,-2.58,20250211,18990,29.02,20250102,28300,-13.43,20240507,16720,46.53,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,130735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,450,2,1.89,1018333000,42249,48.07,24350,24500,23750,30900,16700,23800,24103.13,8.17,0,798,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4360,15.61,1.31,12,0.24,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25150,-3.58,20250211,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,120739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,450,2,1.89,891555850,37016,42.11,24350,24500,23750,30900,16700,23800,24085.70,8.17,0,121,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4360,15.61,1.31,12,0.21,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25150,-3.58,20250211,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,110737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,400,2,1.68,809124475,33608,38.24,24350,24500,23750,30900,16700,23800,24075.36,8.17,0,-1119,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4351,15.58,1.31,12,0.19,1553.00,18503.00,28300,20240507,-14.49,16720,20241028,44.74,25150,-3.78,20250211,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,100737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,100,2,0.42,482855450,19963,22.71,24350,24500,23850,30900,16700,23800,24187.54,8.17,0,-2597,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4297,15.39,1.29,12,0.11,1553.00,18503.00,28300,20240507,-15.55,16720,20241028,42.94,25150,-4.97,20250211,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N +20250314,090740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,500,2,2.10,228467325,9379,10.67,24350,24500,24200,30900,16700,23800,24359.51,8.17,0,-890,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4369,15.65,1.31,12,0.05,1553.00,18503.00,28300,20240507,-14.13,16720,20241028,45.33,25150,-3.38,20250211,18990,27.96,20250102,28300,-14.13,20240507,16720,45.33,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N 20250313,160732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,-950,5,-3.84,2107938875,87191,71.33,24450,24700,23800,32150,17350,24750,24177.63,8.28,0,-18986,25450,25100,24550,24200,23650,25275,24375,91,7400,500,18310,50,1,17977732,4279,15.33,1.29,12,0.48,1553.00,18503.00,28300,20240507,-15.90,16720,20241028,42.34,25150,-5.37,20250211,18990,25.33,20250102,28300,-15.90,20240507,16720,42.34,20241028,1.21,N,097520,500,91 억,,1488299,N,N,8,N,00,N 20250313,150733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,-800,5,-3.23,1966277275,81254,66.47,24450,24700,23950,32150,17350,24750,24199.14,8.28,0,-19377,25450,25100,24550,24200,23650,25275,24375,91,7400,500,18310,50,1,17977732,4306,15.42,1.29,12,0.45,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.21,N,097520,500,91 억,,1488299,N,N,8,N,00,N 20250313,140732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,-500,5,-2.02,1626194050,67116,54.91,24450,24700,24050,32150,17350,24750,24229.60,8.28,0,-15256,25450,25100,24550,24200,23650,25275,24375,91,7400,500,18310,50,1,17977732,4360,15.61,1.31,12,0.37,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25150,-3.58,20250211,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.21,N,097520,500,91 억,,1488299,N,N,8,N,00,N diff --git a/097780/price/prices-20250301.csv b/097780/price/prices-20250301.csv index e878d683e903..6f31fb15f634 100644 --- a/097780/price/prices-20250301.csv +++ b/097780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,19,2,2.05,53160368,56513,216.79,930,951,929,1205,649,927,940.68,0.64,0,-601,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,641,3.81,0.24,12,0.08,248.00,4012.00,1100,20240729,-14.00,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,19,2,2.05,52001085,55285,212.08,930,951,929,1205,649,927,940.60,0.64,0,-858,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,641,3.81,0.24,12,0.08,248.00,4012.00,1100,20240729,-14.00,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,140737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,941,14,2,1.51,28117279,29928,114.81,930,951,929,1205,649,927,939.50,0.64,0,-831,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,637,3.79,0.23,12,0.04,248.00,4012.00,1100,20240729,-14.45,680,20241209,38.38,1071,-12.14,20250124,860,9.42,20250109,1100,-14.45,20240729,680,38.38,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,130736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,943,16,2,1.73,26306050,28002,107.42,930,951,929,1205,649,927,939.43,0.64,0,-725,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,639,3.80,0.24,12,0.04,248.00,4012.00,1100,20240729,-14.27,680,20241209,38.68,1071,-11.95,20250124,860,9.65,20250109,1100,-14.27,20240729,680,38.68,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,120739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,13,2,1.40,25076365,26695,102.41,930,951,929,1205,649,927,939.37,0.64,0,-756,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,637,3.79,0.23,12,0.04,248.00,4012.00,1100,20240729,-14.55,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,110737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,943,16,2,1.73,21964043,23386,89.71,930,951,929,1205,649,927,939.20,0.64,0,-806,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,639,3.80,0.24,12,0.03,248.00,4012.00,1100,20240729,-14.27,680,20241209,38.68,1071,-11.95,20250124,860,9.65,20250109,1100,-14.27,20240729,680,38.68,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,100737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,945,18,2,1.94,12054915,12870,49.37,930,951,929,1205,649,927,936.67,0.64,0,-471,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,640,3.81,0.24,12,0.02,248.00,4012.00,1100,20240729,-14.09,680,20241209,38.97,1071,-11.76,20250124,860,9.88,20250109,1100,-14.09,20240729,680,38.97,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N +20250314,090740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,933,6,2,0.65,1075194,1156,4.43,930,933,930,1205,649,927,930.10,0.64,0,-910,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,632,3.76,0.23,12,0.00,248.00,4012.00,1100,20240729,-15.18,680,20241209,37.21,1071,-12.89,20250124,860,8.49,20250109,1100,-15.18,20240729,680,37.21,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N 20250313,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,927,0,3,0.00,24221492,26068,73.41,940,940,921,1205,649,927,929.17,0.50,0,-1567,973,950,926,903,879,961,914,708,278,1000,640,1,1,67730338,628,3.74,0.23,12,0.04,248.00,4012.00,1100,20240729,-15.73,680,20241209,36.32,1071,-13.45,20250124,860,7.79,20250109,1100,-15.73,20240729,680,36.32,20241209,0.00,N,097780,1000,707 억,,336678,N,N,0,N,00,N 20250313,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,928,1,2,0.11,24128792,25968,73.13,940,940,921,1205,649,927,929.17,0.50,0,-1567,973,950,926,903,879,961,914,708,278,1000,640,1,1,67730338,629,3.74,0.23,12,0.04,248.00,4012.00,1100,20240729,-15.64,680,20241209,36.47,1071,-13.35,20250124,860,7.91,20250109,1100,-15.64,20240729,680,36.47,20241209,0.00,N,097780,1000,707 억,,336678,N,N,0,N,00,N 20250313,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,928,1,2,0.11,22401704,24096,67.86,940,940,921,1205,649,927,929.69,0.50,0,-1310,973,950,926,903,879,961,914,708,278,1000,640,1,1,67730338,629,3.74,0.23,12,0.04,248.00,4012.00,1100,20240729,-15.64,680,20241209,36.47,1071,-13.35,20250124,860,7.91,20250109,1100,-15.64,20240729,680,36.47,20241209,0.00,N,097780,1000,707 억,,336678,N,N,0,N,00,N diff --git a/097800/price/prices-20250301.csv b/097800/price/prices-20250301.csv index 2650922df9e8..59ef23b8de06 100644 --- a/097800/price/prices-20250301.csv +++ b/097800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,5,2,0.75,347525609,518797,89.94,665,677,665,867,467,667,669.87,0.57,0,70676,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,783,-1.31,0.93,12,0.45,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,3,2,0.45,312021394,465889,80.76,665,677,665,867,467,667,669.73,0.57,0,76417,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,780,-1.30,0.93,12,0.40,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,2,2,0.30,295162032,440752,76.41,665,677,665,867,467,667,669.68,0.57,0,82627,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,779,-1.30,0.93,12,0.38,-514.00,721.00,2195,20240801,-69.52,553,20241210,20.98,923,-27.52,20250109,603,10.95,20250102,2195,-69.52,20240801,553,20.98,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,5,2,0.75,248336207,370763,64.27,665,677,665,867,467,667,669.80,0.57,0,59627,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,783,-1.31,0.93,12,0.32,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,10,2,1.50,233564945,348756,60.46,665,677,665,867,467,667,669.71,0.57,0,59069,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,788,-1.32,0.94,12,0.30,-514.00,721.00,2195,20240801,-69.16,553,20241210,22.42,923,-26.65,20250109,603,12.27,20250102,2195,-69.16,20240801,553,22.42,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,5,2,0.75,203753605,304432,52.77,665,675,665,867,467,667,669.29,0.57,0,63902,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,783,-1.31,0.93,12,0.26,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,7,2,1.05,110612265,165162,28.63,665,675,665,867,467,667,669.72,0.57,0,54958,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,785,-1.31,0.93,12,0.14,-514.00,721.00,2195,20240801,-69.29,553,20241210,21.88,923,-26.98,20250109,603,11.77,20250102,2195,-69.29,20240801,553,21.88,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N +20250314,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,1,2,0.15,11699307,17534,3.04,665,672,665,867,467,667,667.24,0.57,0,13900,717,691,678,652,639,685,646,582,200,500,460,1,1,116450229,778,-1.30,0.93,12,0.02,-514.00,721.00,2195,20240801,-69.57,553,20241210,20.80,923,-27.63,20250109,603,10.78,20250102,2195,-69.57,20240801,553,20.80,20241210,0.50,N,097800,500,582 억,,666968,N,N,0,N,00,N 20250313,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,388632249,573391,210.76,681,704,665,880,474,677,677.81,0.64,0,-111195,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,777,-1.30,0.93,12,0.49,-514.00,721.00,2195,20240801,-69.61,553,20241210,20.61,923,-27.74,20250109,603,10.61,20250102,2195,-69.61,20240801,553,20.61,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N 20250313,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-7,5,-1.03,376466954,555180,204.06,681,704,665,880,474,677,678.10,0.64,0,-109175,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,780,-1.30,0.93,12,0.48,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N 20250313,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-11,5,-1.62,335089447,493138,181.26,681,704,665,880,474,677,679.50,0.64,0,-104146,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,776,-1.30,0.92,12,0.42,-514.00,721.00,2195,20240801,-69.66,553,20241210,20.43,923,-27.84,20250109,603,10.45,20250102,2195,-69.66,20240801,553,20.43,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N diff --git a/097870/price/prices-20250301.csv b/097870/price/prices-20250301.csv index 050d45dda391..baa9478fa3ef 100644 --- a/097870/price/prices-20250301.csv +++ b/097870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,0,3,0.00,123430270,19737,127.56,6200,6310,6200,8130,4390,6260,6253.75,2.33,0,-1261,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,531,11.83,0.66,06,0.23,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,0,3,0.00,120845290,19325,124.89,6200,6310,6200,8130,4390,6260,6253.31,2.33,0,-1319,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,531,11.83,0.66,06,0.23,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,30,2,0.48,114105250,18250,117.95,6200,6310,6200,8130,4390,6260,6252.34,2.33,0,-1799,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,534,11.89,0.67,06,0.21,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,130736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,30,2,0.48,98464870,15762,101.87,6200,6305,6200,8130,4390,6260,6246.98,2.33,0,-2693,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,534,11.89,0.67,06,0.19,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,120740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,0,3,0.00,74774430,11973,77.38,6200,6305,6200,8130,4390,6260,6245.25,2.33,0,-3041,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,531,11.83,0.66,06,0.14,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,20,2,0.32,70577390,11303,73.05,6200,6305,6200,8130,4390,6260,6244.13,2.33,0,-3126,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,533,11.87,0.67,06,0.13,529.00,9431.00,10470,20241218,-40.02,5170,20241209,21.47,8080,-22.28,20250115,6100,2.95,20250311,10470,-40.02,20241218,5170,21.47,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,100738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,20,2,0.32,25902740,4149,26.81,6200,6305,6200,8130,4390,6260,6243.13,2.33,0,994,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,533,11.87,0.67,06,0.05,529.00,9431.00,10470,20241218,-40.02,5170,20241209,21.47,8080,-22.28,20250115,6100,2.95,20250311,10470,-40.02,20241218,5170,21.47,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N +20250314,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,0,3,0.00,10992050,1770,11.44,6200,6260,6200,8130,4390,6260,6210.20,2.33,0,549,6406,6332,6296,6222,6186,6315,6205,42,1870,500,3880,10,1,8490000,531,11.83,0.66,06,0.02,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.13,N,097870,500,42 억,,197859,N,N,0,N,00,N 20250313,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-60,5,-0.95,94003220,14935,46.65,6270,6370,6260,8210,4430,6320,6294.16,2.35,0,-3196,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,531,11.83,0.66,06,0.18,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N 20250313,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,88830000,14109,44.07,6270,6370,6260,8210,4430,6320,6295.98,2.35,0,-2830,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.17,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N 20250313,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,78341305,12439,38.86,6270,6370,6260,8210,4430,6320,6298.04,2.35,0,-2297,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.15,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N diff --git a/097950/price/prices-20250301.csv b/097950/price/prices-20250301.csv index f2a056d7f772..751534aa6e95 100644 --- a/097950/price/prices-20250301.csv +++ b/097950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160737,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250500,0,3,0.00,13889399750,55559,54.38,250500,253000,248000,325500,175500,250500,249993.21,22.37,0,-3828,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37711,10.63,0.57,12,0.37,23559.00,442682.00,407500,20240626,-38.53,232500,20250123,7.74,266500,-6.00,20250307,232500,7.74,20250123,407500,-38.53,20240626,232500,7.74,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,176,N,00,N +20250314,150743,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,1000,2,0.40,12370623750,49502,48.45,250500,253000,248000,325500,175500,250500,249901.48,22.37,0,-2793,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37861,10.68,0.57,12,0.33,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,140738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,-1000,5,-0.40,9987121000,39981,39.13,250500,253000,248000,325500,175500,250500,249796.66,22.37,0,-1677,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37560,10.59,0.56,12,0.27,23559.00,442682.00,407500,20240626,-38.77,232500,20250123,7.31,266500,-6.38,20250307,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,130737,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,-2000,5,-0.80,7679370000,30726,30.07,250500,253000,248000,325500,175500,250500,249930.66,22.37,0,-2560,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37410,10.55,0.56,12,0.20,23559.00,442682.00,407500,20240626,-39.02,232500,20250123,6.88,266500,-6.75,20250307,232500,6.88,20250123,407500,-39.02,20240626,232500,6.88,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,120740,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,-1500,5,-0.60,6501062250,25991,25.44,250500,253000,248000,325500,175500,250500,250127.42,22.37,0,-1633,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37485,10.57,0.56,12,0.17,23559.00,442682.00,407500,20240626,-38.90,232500,20250123,7.10,266500,-6.57,20250307,232500,7.10,20250123,407500,-38.90,20240626,232500,7.10,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,110738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,-1000,5,-0.40,4669760750,18638,18.24,250500,253000,249000,325500,175500,250500,250550.53,22.37,0,-425,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37560,10.59,0.56,12,0.12,23559.00,442682.00,407500,20240626,-38.77,232500,20250123,7.31,266500,-6.38,20250307,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,100738,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,1000,2,0.40,2607505000,10384,10.16,250500,253000,249000,325500,175500,250500,251108.01,22.37,0,-28,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37861,10.68,0.57,12,0.07,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N +20250314,090741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,1000,2,0.40,678806500,2705,2.65,250500,253000,249000,325500,175500,250500,250945.27,22.37,0,-100,262833,256666,252833,246666,242833,254750,244750,753,75000,5000,190380,500,1,15054186,37861,10.68,0.57,12,0.02,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367179,N,N,670,N,00,N 20250313,160733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250500,-7000,5,-2.72,25535756750,101360,176.36,258500,259000,249000,334500,180500,257500,251930.59,22.37,0,-8697,264500,261000,259000,255500,253500,262750,257250,753,77000,5000,195700,500,1,15054186,37711,10.63,0.57,12,0.67,23559.00,442682.00,407500,20240626,-38.53,232500,20250123,7.74,266500,-6.00,20250307,232500,7.74,20250123,407500,-38.53,20240626,232500,7.74,20250123,0.39,N,097950,5000,752 억,,3367207,N,N,667,N,00,N 20250313,150734,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,-6000,5,-2.33,21352602750,84667,147.32,258500,259000,249000,334500,180500,257500,252191.97,22.37,0,-7962,264500,261000,259000,255500,253500,262750,257250,753,77000,5000,195700,500,1,15054186,37861,10.68,0.57,12,0.56,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367207,N,N,74,N,00,N 20250313,140733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,251500,-6000,5,-2.33,18343046000,72710,126.51,258500,259000,249000,334500,180500,257500,252273.20,22.37,0,-8670,264500,261000,259000,255500,253500,262750,257250,753,77000,5000,195700,500,1,15054186,37861,10.68,0.57,12,0.48,23559.00,442682.00,407500,20240626,-38.28,232500,20250123,8.17,266500,-5.63,20250307,232500,8.17,20250123,407500,-38.28,20240626,232500,8.17,20250123,0.39,N,097950,5000,752 억,,3367207,N,N,74,N,00,N diff --git a/098120/price/prices-20250301.csv b/098120/price/prices-20250301.csv index bf4b171fcdfc..2ef7056aa1ff 100644 --- a/098120/price/prices-20250301.csv +++ b/098120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,830,2,9.03,7138696820,719621,239.80,9320,10240,9320,11940,6440,9190,9919.84,11.24,0,5384,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,833,11.26,1.51,12,8.66,890.00,6629.00,11700,20240308,-14.36,4245,20241209,136.04,10240,-2.15,20250314,5050,98.42,20250102,11130,-9.97,20240429,4245,136.04,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,790,2,8.60,6809266320,686656,228.81,9320,10240,9320,11940,6440,9190,9916.56,11.24,0,16790,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,830,11.21,1.51,12,8.26,890.00,6629.00,11700,20240308,-14.70,4245,20241209,135.10,10240,-2.54,20250314,5050,97.62,20250102,11130,-10.33,20240429,4245,135.10,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,700,2,7.62,6315561405,636788,212.19,9320,10240,9320,11940,6440,9190,9917.84,11.24,0,15683,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,822,11.11,1.49,12,7.66,890.00,6629.00,11700,20240308,-15.47,4245,20241209,132.98,10240,-3.42,20250314,5050,95.84,20250102,11130,-11.14,20240429,4245,132.98,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,710,2,7.73,6037131385,608516,202.77,9320,10240,9320,11940,6440,9190,9921.07,11.24,0,13588,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,823,11.12,1.49,12,7.32,890.00,6629.00,11700,20240308,-15.38,4245,20241209,133.22,10240,-3.32,20250314,5050,96.04,20250102,11130,-11.05,20240429,4245,133.22,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,820,2,8.92,5806438585,585199,195.00,9320,10240,9320,11940,6440,9190,9922.16,11.24,0,16795,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,832,11.25,1.51,12,7.04,890.00,6629.00,11700,20240308,-14.44,4245,20241209,135.81,10240,-2.25,20250314,5050,98.22,20250102,11130,-10.06,20240429,4245,135.81,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,810,2,8.81,5488225595,553186,184.34,9320,10240,9320,11940,6440,9190,9921.12,11.24,0,16090,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,831,11.24,1.51,12,6.65,890.00,6629.00,11700,20240308,-14.53,4245,20241209,135.57,10240,-2.34,20250314,5050,98.02,20250102,11130,-10.15,20240429,4245,135.57,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,690,2,7.51,4750915475,479660,159.83,9320,10240,9320,11940,6440,9190,9904.76,11.24,0,15314,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,821,11.10,1.49,12,5.77,890.00,6629.00,11700,20240308,-15.56,4245,20241209,132.74,10240,-3.52,20250314,5050,95.64,20250102,11130,-11.23,20240429,4245,132.74,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N +20250314,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,600,2,6.53,1421608370,145535,48.50,9320,10000,9320,11940,6440,9190,9768.15,11.24,0,21506,9996,9592,9296,8892,8596,9795,9095,42,2750,500,6430,10,1,8312766,814,11.00,1.48,12,1.75,890.00,6629.00,11700,20240308,-16.32,4245,20241209,130.62,10000,-2.10,20250314,5050,93.86,20250102,11130,-12.04,20240429,4245,130.62,20241209,5.30,N,098120,500,41 억,,934423,N,N,0,N,00,N 20250313,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,150,2,1.66,2763103480,296805,157.21,9050,9700,9000,11750,6330,9040,9310.45,11.00,0,18053,9486,9262,9006,8782,8526,9375,8895,42,2710,500,6320,10,1,8312766,764,10.33,1.39,12,3.57,890.00,6629.00,11700,20240308,-21.45,4245,20241209,116.49,9870,-6.89,20250219,5050,81.98,20250102,11130,-17.43,20240429,4245,116.49,20241209,5.36,N,098120,500,41 억,,914117,N,N,0,N,00,N 20250313,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,180,2,1.99,2678926615,287648,152.36,9050,9700,9000,11750,6330,9040,9313.21,11.00,0,18097,9486,9262,9006,8782,8526,9375,8895,42,2710,500,6320,10,1,8312766,766,10.36,1.39,12,3.46,890.00,6629.00,11700,20240308,-21.20,4245,20241209,117.20,9870,-6.59,20250219,5050,82.57,20250102,11130,-17.16,20240429,4245,117.20,20241209,5.36,N,098120,500,41 억,,914117,N,N,0,N,00,N 20250313,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,200,2,2.21,2537950625,272411,144.29,9050,9700,9000,11750,6330,9040,9316.62,11.00,0,20419,9486,9262,9006,8782,8526,9375,8895,42,2710,500,6320,10,1,8312766,768,10.38,1.39,12,3.28,890.00,6629.00,11700,20240308,-21.03,4245,20241209,117.67,9870,-6.38,20250219,5050,82.97,20250102,11130,-16.98,20240429,4245,117.67,20241209,5.36,N,098120,500,41 억,,914117,N,N,0,N,00,N diff --git a/098460/price/prices-20250301.csv b/098460/price/prices-20250301.csv index 7e6f2c776fd8..b6f845b00b8a 100644 --- a/098460/price/prices-20250301.csv +++ b/098460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17160,720,2,4.38,53172554150,3112025,86.13,16440,17410,16370,21350,11510,16440,17085.93,21.01,0,44114,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11781,53.79,3.40,12,4.53,319.00,5047.00,22850,20240304,-24.90,7610,20241209,125.49,22250,-22.88,20250218,8150,110.55,20250102,22250,-22.88,20250218,7610,125.49,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1151,N,00,N +20250314,150743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17220,780,2,4.74,50862421590,2977577,82.41,16440,17410,16370,21350,11510,16440,17081.83,21.01,0,41181,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11822,53.98,3.41,12,4.34,319.00,5047.00,22850,20240304,-24.64,7610,20241209,126.28,22250,-22.61,20250218,8150,111.29,20250102,22250,-22.61,20250218,7610,126.28,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,140738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17320,880,2,5.35,45291752165,2654238,73.46,16440,17410,16370,21350,11510,16440,17063.95,21.01,0,89597,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11891,54.29,3.43,12,3.87,319.00,5047.00,22850,20240304,-24.20,7610,20241209,127.60,22250,-22.16,20250218,8150,112.52,20250102,22250,-22.16,20250218,7610,127.60,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,130737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17140,700,2,4.26,35100936795,2065849,57.17,16440,17380,16370,21350,11510,16440,16991.06,21.01,0,23456,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11767,53.73,3.40,12,3.01,319.00,5047.00,22850,20240304,-24.99,7610,20241209,125.23,22250,-22.97,20250218,8150,110.31,20250102,22250,-22.97,20250218,7610,125.23,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,120740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17150,710,2,4.32,30641495490,1804798,49.95,16440,17380,16370,21350,11510,16440,16977.81,21.01,0,47567,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11774,53.76,3.40,12,2.63,319.00,5047.00,22850,20240304,-24.95,7610,20241209,125.36,22250,-22.92,20250218,8150,110.43,20250102,22250,-22.92,20250218,7610,125.36,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,110738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17100,660,2,4.01,19412074460,1153323,31.92,16440,17120,16370,21350,11510,16440,16831.45,21.01,0,67229,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11740,53.61,3.39,12,1.68,319.00,5047.00,22850,20240304,-25.16,7610,20241209,124.70,22250,-23.15,20250218,8150,109.82,20250102,22250,-23.15,20250218,7610,124.70,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,100739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16840,400,2,2.43,11373065820,679057,18.79,16440,17000,16370,21350,11510,16440,16748.35,21.01,0,45290,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11561,52.79,3.34,12,0.99,319.00,5047.00,22850,20240304,-26.30,7610,20241209,121.29,22250,-24.31,20250218,8150,106.63,20250102,22250,-24.31,20250218,7610,121.29,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N +20250314,090741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16530,90,2,0.55,1947359285,118006,3.27,16440,16640,16370,21350,11510,16440,16502.23,21.01,0,11527,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11349,51.82,3.28,12,0.17,319.00,5047.00,22850,20240304,-27.66,7610,20241209,117.21,22250,-25.71,20250218,8150,102.82,20250102,22250,-25.71,20250218,7610,117.21,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N 20250313,160734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16440,-760,5,-4.42,60251944975,3566211,57.45,17650,17810,16440,22350,12040,17200,16895.77,21.60,0,-360444,18346,17772,16886,16312,15426,18060,16600,69,5150,100,12380,10,1,68654755,11287,51.54,3.26,12,5.19,319.00,5047.00,22850,20240304,-28.05,7610,20241209,116.03,22250,-26.11,20250218,8150,101.72,20250102,22250,-26.11,20250218,7610,116.03,20241209,2.88,N,098460,100,68 억,,14831673,N,N,1900,N,00,N 20250313,150734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16580,-620,5,-3.60,52927707615,3121349,50.28,17650,17810,16450,22350,12040,17200,16956.68,21.60,0,-510315,18346,17772,16886,16312,15426,18060,16600,69,5150,100,12380,10,1,68654755,11383,51.97,3.29,12,4.55,319.00,5047.00,22850,20240304,-27.44,7610,20241209,117.87,22250,-25.48,20250218,8150,103.44,20250102,22250,-25.48,20250218,7610,117.87,20241209,2.88,N,098460,100,68 억,,14831673,N,N,1370,N,00,N 20250313,140734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16680,-520,5,-3.02,49280481145,2902306,46.75,17650,17810,16450,22350,12040,17200,16979.77,21.60,0,-499643,18346,17772,16886,16312,15426,18060,16600,69,5150,100,12380,10,1,68654755,11452,52.29,3.30,12,4.23,319.00,5047.00,22850,20240304,-27.00,7610,20241209,119.19,22250,-25.03,20250218,8150,104.66,20250102,22250,-25.03,20250218,7610,119.19,20241209,2.88,N,098460,100,68 억,,14831673,N,N,1370,N,00,N diff --git a/098660/price/prices-20250301.csv b/098660/price/prices-20250301.csv index 87c92c3e5c6d..2d251d6aca87 100644 --- a/098660/price/prices-20250301.csv +++ b/098660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2420,15,2,0.62,143859870,61232,102.27,2400,2500,2285,3125,1685,2405,2349.42,0.12,0,-213,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,303,14.94,0.95,12,0.49,162.00,2541.00,3650,20241007,-33.70,1760,20240806,37.50,3005,-19.47,20250210,2285,5.91,20250314,3650,-33.70,20241007,1760,37.50,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,150744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2425,20,2,0.83,135745070,57876,96.66,2400,2500,2285,3125,1685,2405,2345.45,0.12,0,373,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,303,14.97,0.95,12,0.46,162.00,2541.00,3650,20241007,-33.56,1760,20240806,37.78,3005,-19.30,20250210,2285,6.13,20250314,3650,-33.56,20241007,1760,37.78,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,140739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2285,-120,5,-4.99,81562395,35221,58.83,2400,2400,2285,3125,1685,2405,2315.73,0.12,0,2967,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,286,14.10,0.90,12,0.28,162.00,2541.00,3650,20241007,-37.40,1760,20240806,29.83,3005,-23.96,20250210,2285,0.00,20250314,3650,-37.40,20241007,1760,29.83,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,130737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2315,-90,5,-3.74,34443980,14722,24.59,2400,2400,2305,3125,1685,2405,2339.63,0.12,0,2561,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,289,14.29,0.91,12,0.12,162.00,2541.00,3650,20241007,-36.58,1760,20240806,31.53,3005,-22.96,20250210,2305,0.43,20250314,3650,-36.58,20241007,1760,31.53,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,120741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2370,-35,5,-1.46,11459605,4875,8.14,2400,2400,2330,3125,1685,2405,2350.69,0.12,0,198,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,296,14.63,0.93,12,0.04,162.00,2541.00,3650,20241007,-35.07,1760,20240806,34.66,3005,-21.13,20250210,2330,1.72,20250314,3650,-35.07,20241007,1760,34.66,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,110739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2370,-35,5,-1.46,11412205,4855,8.11,2400,2400,2330,3125,1685,2405,2350.61,0.12,0,198,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,296,14.63,0.93,12,0.04,162.00,2541.00,3650,20241007,-35.07,1760,20240806,34.66,3005,-21.13,20250210,2330,1.72,20250314,3650,-35.07,20241007,1760,34.66,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,100739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2345,-60,5,-2.49,6789525,2879,4.81,2400,2400,2330,3125,1685,2405,2358.29,0.12,0,270,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,293,14.48,0.92,12,0.02,162.00,2541.00,3650,20241007,-35.75,1760,20240806,33.24,3005,-21.96,20250210,2330,0.64,20250314,3650,-35.75,20241007,1760,33.24,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N +20250314,090742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2395,-10,5,-0.42,43195,18,0.03,2400,2400,2395,3125,1685,2405,2399.72,0.12,0,-18,2618,2511,2423,2316,2228,2467,2272,63,720,500,1630,5,1,12500976,299,14.78,0.94,12,0.00,162.00,2541.00,3650,20241007,-34.38,1760,20240806,36.08,3005,-20.30,20250210,2335,2.57,20250313,3650,-34.38,20241007,1760,36.08,20240806,0.03,N,098660,500,62 억,,15447,N,N,0,N,00,N 20250313,160734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2405,-125,5,-4.94,143954560,59874,214.66,2530,2530,2335,3285,1775,2530,2404.29,0.12,0,838,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.85,0.95,12,0.48,162.00,2541.00,3650,20241007,-34.11,1760,20240806,36.65,3005,-19.97,20250210,2335,3.00,20250313,3650,-34.11,20241007,1760,36.65,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N 20250313,150735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2405,-125,5,-4.94,97268405,40361,144.70,2530,2530,2380,3285,1775,2530,2409.96,0.12,0,3926,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.85,0.95,12,0.32,162.00,2541.00,3650,20241007,-34.11,1760,20240806,36.65,3005,-19.97,20250210,2340,2.78,20250311,3650,-34.11,20241007,1760,36.65,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N 20250313,140734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2410,-120,5,-4.74,58966020,24358,87.33,2530,2530,2380,3285,1775,2530,2420.81,0.12,0,3512,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.88,0.95,12,0.19,162.00,2541.00,3650,20241007,-33.97,1760,20240806,36.93,3005,-19.80,20250210,2340,2.99,20250311,3650,-33.97,20241007,1760,36.93,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N diff --git a/099190/price/prices-20250301.csv b/099190/price/prices-20250301.csv index 9ae2abf3517f..4425f5ca8c86 100644 --- a/099190/price/prices-20250301.csv +++ b/099190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15590,210,2,1.37,690420960,43767,46.11,15530,15900,15430,19990,10770,15380,15775.31,25.22,0,-3488,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4309,115.48,1.51,12,0.16,135.00,10341.00,22950,20240304,-32.07,14520,20240909,7.37,19300,-19.22,20250205,14880,4.77,20250102,22850,-31.77,20240710,14520,7.37,20240909,3.32,N,099190,500,138 억,,6970746,N,N,188,N,00,N +20250314,150744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15760,380,2,2.47,613229960,38847,40.93,15530,15900,15430,19990,10770,15380,15785.77,25.22,0,-1671,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4356,116.74,1.52,12,0.14,135.00,10341.00,22950,20240304,-31.33,14520,20240909,8.54,19300,-18.34,20250205,14880,5.91,20250102,22850,-31.03,20240710,14520,8.54,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,140739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15800,420,2,2.73,540771925,34256,36.09,15530,15900,15430,19990,10770,15380,15786.20,25.22,0,1033,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4367,117.04,1.53,12,0.12,135.00,10341.00,22950,20240304,-31.15,14520,20240909,8.82,19300,-18.13,20250205,14880,6.18,20250102,22850,-30.85,20240710,14520,8.82,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,130738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15810,430,2,2.80,477481275,30254,31.88,15530,15900,15430,19990,10770,15380,15782.42,25.22,0,3520,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4370,117.11,1.53,12,0.11,135.00,10341.00,22950,20240304,-31.11,14520,20240909,8.88,19300,-18.08,20250205,14880,6.25,20250102,22850,-30.81,20240710,14520,8.88,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,120741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15840,460,2,2.99,435998675,27631,29.11,15530,15900,15430,19990,10770,15380,15779.33,25.22,0,4335,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4378,117.33,1.53,12,0.10,135.00,10341.00,22950,20240304,-30.98,14520,20240909,9.09,19300,-17.93,20250205,14880,6.45,20250102,22850,-30.68,20240710,14520,9.09,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,110739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15790,410,2,2.67,325152875,20618,21.72,15530,15900,15430,19990,10770,15380,15770.34,25.22,0,2908,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4365,116.96,1.53,12,0.07,135.00,10341.00,22950,20240304,-31.20,14520,20240909,8.75,19300,-18.19,20250205,14880,6.12,20250102,22850,-30.90,20240710,14520,8.75,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,100739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15750,370,2,2.41,267070395,16943,17.85,15530,15900,15430,19990,10770,15380,15762.88,25.22,0,3862,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4354,116.67,1.52,12,0.06,135.00,10341.00,22950,20240304,-31.37,14520,20240909,8.47,19300,-18.39,20250205,14880,5.85,20250102,22850,-31.07,20240710,14520,8.47,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N +20250314,090742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15710,330,2,2.15,47983810,3080,3.25,15530,15750,15430,19990,10770,15380,15579.16,25.22,0,2000,15926,15652,15516,15242,15106,15585,15175,138,4610,500,11070,10,1,27641273,4342,116.37,1.52,12,0.01,135.00,10341.00,22950,20240304,-31.55,14520,20240909,8.20,19300,-18.60,20250205,14880,5.58,20250102,22850,-31.25,20240710,14520,8.20,20240909,3.32,N,099190,500,138 억,,6970746,N,N,0,N,00,N 20250313,160734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15380,-220,5,-1.41,1463906170,94495,253.03,15690,15790,15380,20250,10920,15600,15492.23,25.20,0,-30550,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4251,113.93,1.49,12,0.34,135.00,10341.00,23000,20240229,-33.13,14520,20240909,5.92,19300,-20.31,20250205,14880,3.36,20250102,22850,-32.69,20240710,14520,5.92,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N 20250313,150735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15500,-100,5,-0.64,848079070,54480,145.88,15690,15790,15480,20250,10920,15600,15566.80,25.20,0,-18124,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4284,114.81,1.50,12,0.20,135.00,10341.00,23000,20240229,-32.61,14520,20240909,6.75,19300,-19.69,20250205,14880,4.17,20250102,22850,-32.17,20240710,14520,6.75,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N 20250313,140734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15490,-110,5,-0.71,676654010,43432,116.30,15690,15790,15490,20250,10920,15600,15579.62,25.20,0,-13454,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4282,114.74,1.50,12,0.16,135.00,10341.00,23000,20240229,-32.65,14520,20240909,6.68,19300,-19.74,20250205,14880,4.10,20250102,22850,-32.21,20240710,14520,6.68,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N diff --git a/099220/price/prices-20250301.csv b/099220/price/prices-20250301.csv index da1342649a14..d0f0f848b668 100644 --- a/099220/price/prices-20250301.csv +++ b/099220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,2,2,0.19,80653571,74920,48.02,1060,1087,1060,1392,750,1071,1076.53,0.74,0,20820,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,603,-6.92,0.65,12,0.13,-155.00,1661.00,2350,20240523,-54.34,981,20241204,9.38,1274,-15.78,20250227,1060,1.23,20250314,2350,-54.34,20240523,981,9.38,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,150744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,8,2,0.75,69878941,64882,41.59,1060,1087,1060,1392,750,1071,1077.02,0.74,0,20250,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,606,-6.96,0.65,12,0.12,-155.00,1661.00,2350,20240523,-54.09,981,20241204,9.99,1274,-15.31,20250227,1060,1.79,20250314,2350,-54.09,20240523,981,9.99,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,140739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,15,2,1.40,67920593,63071,40.43,1060,1087,1060,1392,750,1071,1076.89,0.74,0,21569,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,610,-7.01,0.65,12,0.11,-155.00,1661.00,2350,20240523,-53.79,981,20241204,10.70,1274,-14.76,20250227,1060,2.45,20250314,2350,-53.79,20240523,981,10.70,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,130738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,11,2,1.03,58940240,54771,35.11,1060,1087,1060,1392,750,1071,1076.12,0.74,0,19820,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,608,-6.98,0.65,12,0.10,-155.00,1661.00,2350,20240523,-53.96,981,20241204,10.30,1274,-15.07,20250227,1060,2.08,20250314,2350,-53.96,20240523,981,10.30,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,120741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,10,2,0.93,47017075,43757,28.05,1060,1082,1060,1392,750,1071,1074.50,0.74,0,13952,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,607,-6.97,0.65,12,0.08,-155.00,1661.00,2350,20240523,-54.00,981,20241204,10.19,1274,-15.15,20250227,1060,1.98,20250314,2350,-54.00,20240523,981,10.19,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,110739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,3,2,0.28,22854854,21359,13.69,1060,1078,1060,1392,750,1071,1070.03,0.74,0,8865,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,603,-6.93,0.65,12,0.04,-155.00,1661.00,2350,20240523,-54.30,981,20241204,9.48,1274,-15.70,20250227,1060,1.32,20250314,2350,-54.30,20240523,981,9.48,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,100739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,3,2,0.28,17449595,16324,10.46,1060,1078,1060,1392,750,1071,1068.95,0.74,0,8510,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,603,-6.93,0.65,12,0.03,-155.00,1661.00,2350,20240523,-54.30,981,20241204,9.48,1274,-15.70,20250227,1060,1.32,20250314,2350,-54.30,20240523,981,9.48,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N +20250314,090742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-9,5,-0.84,5729280,5388,3.45,1060,1071,1060,1392,750,1071,1063.34,0.74,0,2264,1097,1083,1077,1063,1057,1081,1061,281,321,500,680,1,1,56171811,597,-6.85,0.64,12,0.01,-155.00,1661.00,2350,20240523,-54.81,981,20241204,8.26,1274,-16.64,20250227,1060,0.19,20250314,2350,-54.81,20240523,981,8.26,20241204,1.96,N,099220,500,280 억,,413746,N,N,0,N,00,N 20250313,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1071,-5,5,-0.46,147457144,136875,108.38,1077,1091,1071,1398,754,1076,1077.32,0.74,0,-24878,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,602,-6.91,0.64,12,0.24,-155.00,1661.00,2350,20240523,-54.43,981,20241204,9.17,1274,-15.93,20250227,1060,1.04,20250311,2350,-54.43,20240523,981,9.17,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N 20250313,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-1,5,-0.09,112391755,104172,82.49,1077,1091,1072,1398,754,1076,1078.91,0.74,0,-10790,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,604,-6.94,0.65,12,0.19,-155.00,1661.00,2350,20240523,-54.26,981,20241204,9.58,1274,-15.62,20250227,1060,1.42,20250311,2350,-54.26,20240523,981,9.58,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N 20250313,140734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-1,5,-0.09,91989268,85184,67.45,1077,1091,1074,1398,754,1076,1079.89,0.74,0,3149,1114,1094,1085,1065,1056,1090,1061,281,322,500,680,1,1,56171811,604,-6.94,0.65,12,0.15,-155.00,1661.00,2350,20240523,-54.26,981,20241204,9.58,1274,-15.62,20250227,1060,1.42,20250311,2350,-54.26,20240523,981,9.58,20241204,1.98,N,099220,500,280 억,,413062,N,N,0,N,00,N diff --git a/099320/price/prices-20250301.csv b/099320/price/prices-20250301.csv index 3063257b8681..24c06b48a052 100644 --- a/099320/price/prices-20250301.csv +++ b/099320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160739,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,900,2,1.64,5307524500,95634,93.48,55400,56300,54300,71300,38500,54900,55500.21,6.24,0,8343,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6111,77.29,2.59,12,0.87,722.00,21529.00,60500,20250310,-7.77,31300,20240305,78.27,60500,-7.77,20250310,39950,39.67,20250102,60500,-7.77,20250310,31600,76.58,20240909,2.46,N,099320,500,54 억,,683481,N,N,159,N,00,N +20250314,150744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,900,2,1.64,5080153250,91563,89.50,55400,56300,54300,71300,38500,54900,55484.58,6.24,0,8529,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6111,77.29,2.59,12,0.84,722.00,21529.00,60500,20250310,-7.77,31300,20240305,78.27,60500,-7.77,20250310,39950,39.67,20250102,60500,-7.77,20250310,31600,76.58,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,140739,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,600,2,1.09,4289112150,77377,75.63,55400,56300,54300,71300,38500,54900,55433.49,6.24,0,5547,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6078,76.87,2.58,12,0.71,722.00,21529.00,60500,20250310,-8.26,31300,20240305,77.32,60500,-8.26,20250310,39950,38.92,20250102,60500,-8.26,20250310,31600,75.63,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,130738,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55900,1000,2,1.82,3562282650,64379,62.93,55400,56300,54300,71300,38500,54900,55335.09,6.24,0,3525,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6122,77.42,2.60,12,0.59,722.00,21529.00,60500,20250310,-7.60,31300,20240305,78.59,60500,-7.60,20250310,39950,39.92,20250102,60500,-7.60,20250310,31600,76.90,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,120742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,900,2,1.64,3205597500,58007,56.70,55400,56300,54300,71300,38500,54900,55264.20,6.24,0,2395,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6111,77.29,2.59,12,0.53,722.00,21529.00,60500,20250310,-7.77,31300,20240305,78.27,60500,-7.77,20250310,39950,39.67,20250102,60500,-7.77,20250310,31600,76.58,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,110740,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55900,1000,2,1.82,2824147800,51198,50.04,55400,56300,54300,71300,38500,54900,55162.88,6.24,0,1690,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6122,77.42,2.60,12,0.47,722.00,21529.00,60500,20250310,-7.60,31300,20240305,78.59,60500,-7.60,20250310,39950,39.92,20250102,60500,-7.60,20250310,31600,76.90,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,100740,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54800,-100,5,-0.18,1489951350,27199,26.59,55400,55500,54300,71300,38500,54900,54778.25,6.24,0,1727,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6001,75.90,2.55,12,0.25,722.00,21529.00,60500,20250310,-9.42,31300,20240305,75.08,60500,-9.42,20250310,39950,37.17,20250102,60500,-9.42,20250310,31600,73.42,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N +20250314,090743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,300,2,0.55,341583700,6205,6.07,55400,55400,54700,71300,38500,54900,55057.63,6.24,0,-586,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6045,76.45,2.56,12,0.06,722.00,21529.00,60500,20250310,-8.76,31300,20240305,76.36,60500,-8.76,20250310,39950,38.17,20250102,60500,-8.76,20250310,31600,74.68,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N 20250313,160735,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54900,1000,2,1.86,5647036600,102017,75.91,53900,56200,53900,70000,37800,53900,55354.42,6.07,0,19858,57500,55700,54100,52300,50700,54900,51500,55,16100,500,38800,100,1,10951278,6012,76.04,2.55,12,0.93,722.00,21529.00,60500,20250310,-9.26,31300,20240305,75.40,60500,-9.26,20250310,39950,37.42,20250102,60500,-9.26,20250310,31600,73.73,20240909,2.51,N,099320,500,54 억,,664390,N,N,1390,N,00,N 20250313,150736,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54900,1000,2,1.86,5356753100,96743,71.99,53900,56200,53900,70000,37800,53900,55370.96,6.07,0,16398,57500,55700,54100,52300,50700,54900,51500,55,16100,500,38800,100,1,10951278,6012,76.04,2.55,12,0.88,722.00,21529.00,60500,20250310,-9.26,31300,20240305,75.40,60500,-9.26,20250310,39950,37.42,20250102,60500,-9.26,20250310,31600,73.73,20240909,2.51,N,099320,500,54 억,,664390,N,N,698,N,00,N 20250313,140735,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,1500,2,2.78,4817356550,86964,64.71,53900,56200,53900,70000,37800,53900,55394.84,6.07,0,15751,57500,55700,54100,52300,50700,54900,51500,55,16100,500,38800,100,1,10951278,6067,76.73,2.57,12,0.79,722.00,21529.00,60500,20250310,-8.43,31300,20240305,77.00,60500,-8.43,20250310,39950,38.67,20250102,60500,-8.43,20250310,31600,75.32,20240909,2.51,N,099320,500,54 억,,664390,N,N,698,N,00,N diff --git a/099390/price/prices-20250301.csv b/099390/price/prices-20250301.csv index 95f516b9932e..782f91973dd0 100644 --- a/099390/price/prices-20250301.csv +++ b/099390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,42895550,8024,21.28,5360,5410,5270,6940,3740,5340,5345.91,1.04,0,-1847,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,442,8.78,0.89,12,0.10,613.00,6046.00,7840,20240307,-31.38,4620,20241210,16.45,6780,-20.65,20250205,4800,12.08,20250102,7720,-30.31,20240402,4620,16.45,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,36756170,6877,18.24,5360,5410,5270,6940,3740,5340,5344.80,1.04,0,-1704,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,438,8.71,0.88,12,0.08,613.00,6046.00,7840,20240307,-31.89,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,140740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,29509430,5522,14.64,5360,5410,5270,6940,3740,5340,5343.98,1.04,0,-1345,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,438,8.71,0.88,12,0.07,613.00,6046.00,7840,20240307,-31.89,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,130739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,50,2,0.94,16827500,3157,8.37,5360,5410,5270,6940,3740,5340,5330.22,1.04,0,-626,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,442,8.79,0.89,12,0.04,613.00,6046.00,7840,20240307,-31.25,4620,20241210,16.67,6780,-20.50,20250205,4800,12.29,20250102,7720,-30.18,20240402,4620,16.67,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,120742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-40,5,-0.75,6076840,1144,3.03,5360,5360,5270,6940,3740,5340,5311.92,1.04,0,-464,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,435,8.65,0.88,12,0.01,613.00,6046.00,7840,20240307,-32.40,4620,20241210,14.72,6780,-21.83,20250205,4800,10.42,20250102,7720,-31.35,20240402,4620,14.72,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-20,5,-0.37,5658220,1065,2.82,5360,5360,5270,6940,3740,5340,5312.88,1.04,0,-448,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,437,8.68,0.88,12,0.01,613.00,6046.00,7840,20240307,-32.14,4620,20241210,15.15,6780,-21.53,20250205,4800,10.83,20250102,7720,-31.09,20240402,4620,15.15,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,100740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-30,5,-0.56,4259280,801,2.12,5360,5360,5270,6940,3740,5340,5317.45,1.04,0,-390,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,436,8.66,0.88,12,0.01,613.00,6046.00,7840,20240307,-32.27,4620,20241210,14.94,6780,-21.68,20250205,4800,10.62,20250102,7720,-31.22,20240402,4620,14.94,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N +20250314,090743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,732570,137,0.36,5360,5360,5330,6940,3740,5340,5347.23,1.04,0,-81,5626,5482,5356,5212,5086,5555,5285,41,1600,500,3730,10,1,8208283,439,8.73,0.88,12,0.00,613.00,6046.00,7840,20240307,-31.76,4620,20241210,15.80,6780,-21.09,20250205,4800,11.46,20250102,7720,-30.70,20240402,4620,15.80,20241210,1.31,N,099390,500,41 억,,85113,N,N,0,N,00,N 20250313,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,110,2,2.10,199947650,37708,197.99,5230,5500,5230,6790,3670,5230,5302.53,0.86,0,8127,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,438,8.71,0.88,12,0.46,613.00,6046.00,7850,20240229,-31.97,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N 20250313,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,90,2,1.72,197420360,37234,195.51,5230,5500,5230,6790,3670,5230,5302.15,0.86,0,8300,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,437,8.68,0.88,12,0.45,613.00,6046.00,7850,20240229,-32.23,4620,20241210,15.15,6780,-21.53,20250205,4800,10.83,20250102,7720,-31.09,20240402,4620,15.15,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N 20250313,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,80,2,1.53,191979880,36208,190.12,5230,5500,5230,6790,3670,5230,5302.14,0.86,0,8411,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,436,8.66,0.88,12,0.44,613.00,6046.00,7850,20240229,-32.36,4620,20241210,14.94,6780,-21.68,20250205,4800,10.62,20250102,7720,-31.22,20240402,4620,14.94,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N diff --git a/099410/price/prices-20250301.csv b/099410/price/prices-20250301.csv index aff18e2e2b58..d65ab7a7ccbd 100644 --- a/099410/price/prices-20250301.csv +++ b/099410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,205,2,6.07,527162372,150736,151.62,3375,3605,3375,4385,2365,3375,3497.28,1.89,0,6567,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,501,10.11,1.38,12,1.08,354.00,2591.00,3700,20250305,-3.24,2225,20240311,60.90,3700,-3.24,20250305,2920,22.60,20250210,3700,-3.24,20250305,2345,52.67,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,130,2,3.85,383031537,110395,111.04,3375,3535,3375,4385,2365,3375,3469.74,1.89,0,4481,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,491,9.90,1.35,12,0.79,354.00,2591.00,3700,20250305,-5.27,2225,20240311,57.53,3700,-5.27,20250305,2920,20.03,20250210,3700,-5.27,20250305,2345,49.47,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,125,2,3.70,313210586,90426,90.96,3375,3535,3375,4385,2365,3375,3463.83,1.89,0,-2613,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,490,9.89,1.35,12,0.65,354.00,2591.00,3700,20250305,-5.41,2225,20240311,57.30,3700,-5.41,20250305,2920,19.86,20250210,3700,-5.41,20250305,2345,49.25,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,130739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,140,2,4.15,289487106,83675,84.16,3375,3535,3375,4385,2365,3375,3459.77,1.89,0,740,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,492,9.93,1.36,12,0.60,354.00,2591.00,3700,20250305,-5.00,2225,20240311,57.98,3700,-5.00,20250305,2920,20.38,20250210,3700,-5.00,20250305,2345,49.89,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,120,2,3.56,208628100,60695,61.05,3375,3500,3375,4385,2365,3375,3437.43,1.89,0,2009,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,489,9.87,1.35,12,0.43,354.00,2591.00,3700,20250305,-5.54,2225,20240311,57.08,3700,-5.54,20250305,2920,19.69,20250210,3700,-5.54,20250305,2345,49.04,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,40,2,1.19,137119860,40087,40.32,3375,3475,3375,4385,2365,3375,3420.68,1.89,0,1629,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,478,9.65,1.32,12,0.29,354.00,2591.00,3700,20250305,-7.70,2225,20240311,53.48,3700,-7.70,20250305,2920,16.95,20250210,3700,-7.70,20250305,2345,45.63,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,100740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3420,45,2,1.33,109422650,31937,32.12,3375,3475,3375,4385,2365,3375,3426.38,1.89,0,1165,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,479,9.66,1.32,12,0.23,354.00,2591.00,3700,20250305,-7.57,2225,20240311,53.71,3700,-7.57,20250305,2920,17.12,20250210,3700,-7.57,20250305,2345,45.84,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N +20250314,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,40,2,1.19,16390675,4834,4.86,3375,3415,3375,4385,2365,3375,3391.08,1.89,0,760,3598,3486,3428,3316,3258,3457,3287,70,1010,500,2430,5,1,14000000,478,9.65,1.32,12,0.03,354.00,2591.00,3700,20250305,-7.70,2225,20240311,53.48,3700,-7.70,20250305,2920,16.95,20250210,3700,-7.70,20250305,2345,45.63,20240314,0.24,N,099410,500,70 억,,264888,N,N,0,N,00,N 20250313,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,-40,5,-1.17,341562965,99388,23.29,3420,3540,3370,4435,2395,3415,3436.68,1.84,0,-11093,3801,3607,3471,3277,3141,3705,3375,70,1020,500,2450,5,1,14000000,473,9.53,1.30,12,0.71,354.00,2591.00,3700,20250305,-8.78,2175,20240229,55.17,3700,-8.78,20250305,2920,15.58,20250210,3700,-8.78,20250305,2305,46.42,20240313,0.30,N,099410,500,70 억,,257882,N,N,0,N,00,N 20250313,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,-30,5,-0.88,335275790,97529,22.85,3420,3540,3370,4435,2395,3415,3437.70,1.84,0,-10377,3801,3607,3471,3277,3141,3705,3375,70,1020,500,2450,5,1,14000000,474,9.56,1.31,12,0.70,354.00,2591.00,3700,20250305,-8.51,2175,20240229,55.63,3700,-8.51,20250305,2920,15.92,20250210,3700,-8.51,20250305,2305,46.85,20240313,0.30,N,099410,500,70 억,,257882,N,N,0,N,00,N 20250313,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3410,-5,5,-0.15,278630880,80803,18.93,3420,3540,3380,4435,2395,3415,3448.27,1.84,0,-4030,3801,3607,3471,3277,3141,3705,3375,70,1020,500,2450,5,1,14000000,477,9.63,1.32,12,0.58,354.00,2591.00,3700,20250305,-7.84,2175,20240229,56.78,3700,-7.84,20250305,2920,16.78,20250210,3700,-7.84,20250305,2305,47.94,20240313,0.30,N,099410,500,70 억,,257882,N,N,0,N,00,N diff --git a/099430/price/prices-20250301.csv b/099430/price/prices-20250301.csv index 6bfe99c870b9..354aa21d60f4 100644 --- a/099430/price/prices-20250301.csv +++ b/099430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-10,5,-0.14,5081652985,698659,101.38,7270,7400,7150,9410,5070,7240,7273.49,6.44,0,-24646,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4321,17.17,3.30,12,1.17,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,7730,-6.47,20250214,6100,18.52,20250210,8010,-9.74,20241223,4250,70.12,20240604,7.79,N,099430,500,298 억,,3850719,N,N,10,N,00,N +20250314,150745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,70,2,0.97,4420338355,607277,88.12,7270,7400,7150,9410,5070,7240,7278.95,6.44,0,-24460,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4369,17.36,3.34,12,1.02,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,7730,-5.43,20250214,6100,19.84,20250210,8010,-8.74,20241223,4250,72.00,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,140740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,10,2,0.14,3614261505,496480,72.04,7270,7400,7150,9410,5070,7240,7279.78,6.44,0,-57902,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4333,17.22,3.31,12,0.83,421.00,2188.00,8010,20241223,-9.49,4250,20240604,70.59,7730,-6.21,20250214,6100,18.85,20250210,8010,-9.49,20241223,4250,70.59,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,130739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,0,3,0.00,2905940370,399337,57.95,7270,7400,7150,9410,5070,7240,7276.92,6.44,0,-47145,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4327,17.20,3.31,12,0.67,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,120742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,-20,5,-0.28,2410833210,330507,47.96,7270,7400,7210,9410,5070,7240,7294.36,6.44,0,-59098,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4315,17.15,3.30,12,0.55,421.00,2188.00,8010,20241223,-9.86,4250,20240604,69.88,7730,-6.60,20250214,6100,18.36,20250210,8010,-9.86,20241223,4250,69.88,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,110740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,60,2,0.83,2052487240,281220,40.81,7270,7400,7210,9410,5070,7240,7298.52,6.44,0,-47518,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4363,17.34,3.34,12,0.47,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,100741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,70,2,0.97,1482744125,202872,29.44,7270,7400,7210,9410,5070,7240,7308.78,6.44,0,-50941,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4369,17.36,3.34,12,0.34,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,7730,-5.43,20250214,6100,19.84,20250210,8010,-8.74,20241223,4250,72.00,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N +20250314,090743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,20,2,0.28,262320060,36136,5.24,7270,7310,7210,9410,5070,7240,7259.27,6.44,0,-9643,7466,7352,7256,7142,7046,7305,7095,299,2170,500,5060,10,1,59765709,4339,17.24,3.32,12,0.06,421.00,2188.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.79,N,099430,500,298 억,,3850719,N,N,66,N,00,N 20250313,160736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-80,5,-1.09,4983881255,687166,37.67,7250,7370,7160,9510,5130,7320,7252.81,6.45,0,-46205,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4327,17.20,3.31,12,1.15,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.67,N,099430,500,298 억,,3855776,N,N,66,N,00,N 20250313,150736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-80,5,-1.09,4617241365,636402,34.89,7250,7370,7160,9510,5130,7320,7255.23,6.45,0,-49527,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4327,17.20,3.31,12,1.06,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N 20250313,140735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-90,5,-1.23,4185015290,576952,31.63,7250,7370,7160,9510,5130,7320,7253.66,6.45,0,-33474,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4321,17.17,3.30,12,0.97,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,7730,-6.47,20250214,6100,18.52,20250210,8010,-9.74,20241223,4250,70.12,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N diff --git a/099440/price/prices-20250301.csv b/099440/price/prices-20250301.csv index 52f6a4df8920..e05b2afb1ab3 100644 --- a/099440/price/prices-20250301.csv +++ b/099440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,40,2,1.24,1343047892,409481,24.70,3255,3310,3230,4195,2265,3230,3279.89,1.81,0,73445,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1316,7.90,1.02,12,1.02,414.00,3196.00,4260,20240322,-23.24,2580,20240805,26.74,4075,-19.75,20250210,3205,2.03,20250304,4260,-23.24,20240322,2580,26.74,20240805,3.69,N,099440,500,201 억,,726697,N,N,184,N,00,N +20250314,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,50,2,1.55,1262609777,384921,23.22,3255,3310,3230,4195,2265,3230,3280.19,1.81,0,71066,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1320,7.92,1.03,12,0.96,414.00,3196.00,4260,20240322,-23.00,2580,20240805,27.13,4075,-19.51,20250210,3205,2.34,20250304,4260,-23.00,20240322,2580,27.13,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,70,2,2.17,1142548092,348319,21.01,3255,3310,3230,4195,2265,3230,3280.19,1.81,0,72645,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1328,7.97,1.03,12,0.87,414.00,3196.00,4260,20240322,-22.54,2580,20240805,27.91,4075,-19.02,20250210,3205,2.96,20250304,4260,-22.54,20240322,2580,27.91,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,70,2,2.17,997473079,304305,18.36,3255,3310,3230,4195,2265,3230,3277.88,1.81,0,72786,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1328,7.97,1.03,12,0.76,414.00,3196.00,4260,20240322,-22.54,2580,20240805,27.91,4075,-19.02,20250210,3205,2.96,20250304,4260,-22.54,20240322,2580,27.91,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,120743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,70,2,2.17,901530689,275190,16.60,3255,3310,3230,4195,2265,3230,3276.04,1.81,0,67603,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1328,7.97,1.03,12,0.68,414.00,3196.00,4260,20240322,-22.54,2580,20240805,27.91,4075,-19.02,20250210,3205,2.96,20250304,4260,-22.54,20240322,2580,27.91,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,110741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,55,2,1.70,610522604,186811,11.27,3255,3295,3230,4195,2265,3230,3268.15,1.81,0,26900,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1322,7.93,1.03,12,0.46,414.00,3196.00,4260,20240322,-22.89,2580,20240805,27.33,4075,-19.39,20250210,3205,2.50,20250304,4260,-22.89,20240322,2580,27.33,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,100741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,55,2,1.70,346667480,106190,6.41,3255,3285,3230,4195,2265,3230,3264.62,1.81,0,14202,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1322,7.93,1.03,12,0.26,414.00,3196.00,4260,20240322,-22.89,2580,20240805,27.33,4075,-19.39,20250210,3205,2.50,20250304,4260,-22.89,20240322,2580,27.33,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N +20250314,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,40,2,1.24,48880920,15067,0.91,3255,3270,3230,4195,2265,3230,3244.31,1.81,0,-4313,3520,3375,3300,3155,3080,3337,3117,201,965,500,2390,5,1,40243394,1316,7.90,1.02,12,0.04,414.00,3196.00,4260,20240322,-23.24,2580,20240805,26.74,4075,-19.75,20250210,3205,2.03,20250304,4260,-23.24,20240322,2580,26.74,20240805,3.69,N,099440,500,201 억,,726697,N,N,68,N,00,N 20250313,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-175,5,-5.14,5441074921,1650436,496.03,3415,3445,3225,4425,2385,3405,3296.79,1.78,0,-7865,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1300,7.80,1.01,12,4.10,414.00,3196.00,4260,20240322,-24.18,2580,20240805,25.19,4075,-20.74,20250210,3205,0.78,20250304,4260,-24.18,20240322,2580,25.19,20240805,3.72,N,099440,500,201 억,,715064,N,N,68,N,00,N 20250313,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-165,5,-4.85,5274734371,1598989,480.57,3415,3445,3225,4425,2385,3405,3298.79,1.78,0,22423,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1304,7.83,1.01,12,3.97,414.00,3196.00,4260,20240322,-23.94,2580,20240805,25.58,4075,-20.49,20250210,3205,1.09,20250304,4260,-23.94,20240322,2580,25.58,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N 20250313,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-160,5,-4.70,4942306855,1496316,449.71,3415,3445,3225,4425,2385,3405,3302.98,1.78,0,66742,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1306,7.84,1.02,12,3.72,414.00,3196.00,4260,20240322,-23.83,2580,20240805,25.78,4075,-20.37,20250210,3205,1.25,20250304,4260,-23.83,20240322,2580,25.78,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N diff --git a/099520/price/prices-20250301.csv b/099520/price/prices-20250301.csv index 9c427adeaa33..fc6b6840730d 100644 --- a/099520/price/prices-20250301.csv +++ b/099520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,150746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,140741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,130740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,120743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,110741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,100741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250314,090744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250313,160736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240229,0.00,1284,20240229,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240313,1284,0.00,20240313,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250313,150737,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240229,0.00,1284,20240229,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240313,1284,0.00,20240313,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250313,140736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240229,0.00,1284,20240229,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240313,1284,0.00,20240313,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250301.csv b/099750/price/prices-20250301.csv index 6a5257dd3d02..63c2f7525627 100644 --- a/099750/price/prices-20250301.csv +++ b/099750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18030,160,2,0.90,68569230,3818,108.01,18000,18100,17870,23200,12510,17870,17959.46,0.38,0,1023,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1232,101.86,3.41,03,0.06,177.00,5284.00,20750,20250204,-13.11,12940,20240805,39.34,20750,-13.11,20250204,16910,6.62,20250102,20750,-13.11,20250204,12940,39.34,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,200,2,1.12,62434080,3478,98.39,18000,18100,17870,23200,12510,17870,17951.14,0.38,0,1007,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1235,102.09,3.42,03,0.05,177.00,5284.00,20750,20250204,-12.92,12940,20240805,39.64,20750,-12.92,20250204,16910,6.86,20250102,20750,-12.92,20250204,12940,39.64,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,170,2,0.95,49755910,2776,78.53,18000,18100,17870,23200,12510,17870,17923.60,0.38,0,1023,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1233,101.92,3.41,03,0.04,177.00,5284.00,20750,20250204,-13.06,12940,20240805,39.41,20750,-13.06,20250204,16910,6.68,20250102,20750,-13.06,20250204,12940,39.41,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,130740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,40,2,0.22,46035050,2569,72.67,18000,18100,17870,23200,12510,17870,17919.44,0.38,0,995,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1224,101.19,3.39,03,0.04,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,120743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17900,30,2,0.17,25378430,1415,40.03,18000,18100,17870,23200,12510,17870,17935.29,0.38,0,340,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1223,101.13,3.39,03,0.02,177.00,5284.00,20750,20250204,-13.73,12940,20240805,38.33,20750,-13.73,20250204,16910,5.85,20250102,20750,-13.73,20250204,12940,38.33,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,110741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17870,0,3,0.00,22424800,1250,35.36,18000,18100,17870,23200,12510,17870,17939.84,0.38,0,202,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1221,100.96,3.38,03,0.02,177.00,5284.00,20750,20250204,-13.88,12940,20240805,38.10,20750,-13.88,20250204,16910,5.68,20250102,20750,-13.88,20250204,12940,38.10,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,50,2,0.28,13199570,734,20.76,18000,18100,17890,23200,12510,17870,17983.07,0.38,0,31,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1225,101.24,3.39,03,0.01,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,16910,5.97,20250102,20750,-13.64,20250204,12940,38.49,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N +20250314,090744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,130,2,0.73,36000,2,0.06,18000,18000,18000,23200,12510,17870,18000.00,0.38,0,0,18150,18010,17910,17770,17670,18080,17840,34,5330,500,13220,10,1,6834776,1230,101.69,3.41,03,0.00,177.00,5284.00,20750,20250204,-13.25,12940,20240805,39.10,20750,-13.25,20250204,16910,6.45,20250102,20750,-13.25,20250204,12940,39.10,20240805,1.09,N,099750,500,34 억,,26294,N,N,0,N,00,N 20250313,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17870,50,2,0.28,63228245,3524,105.35,17820,18050,17810,23150,12480,17820,17942.18,0.37,0,108,18113,17966,17843,17696,17573,17905,17635,34,5330,500,13180,10,1,6834776,1221,100.96,3.38,03,0.05,177.00,5284.00,20750,20250204,-13.88,12940,20240805,38.10,20750,-13.88,20250204,16910,5.68,20250102,20750,-13.88,20250204,12940,38.10,20240805,1.11,N,099750,500,34 억,,25486,N,N,0,N,00,N 20250313,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,10,2,0.06,62835285,3502,104.69,17820,18050,17810,23150,12480,17820,17942.69,0.37,0,121,18113,17966,17843,17696,17573,17905,17635,34,5330,500,13180,10,1,6834776,1219,100.73,3.37,03,0.05,177.00,5284.00,20750,20250204,-14.07,12940,20240805,37.79,20750,-14.07,20250204,16910,5.44,20250102,20750,-14.07,20250204,12940,37.79,20240805,1.11,N,099750,500,34 억,,25486,N,N,0,N,00,N 20250313,140736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,150,2,0.84,58778015,3275,97.91,17820,18050,17810,23150,12480,17820,17947.49,0.37,0,121,18113,17966,17843,17696,17573,17905,17635,34,5330,500,13180,10,1,6834776,1228,101.53,3.40,03,0.05,177.00,5284.00,20750,20250204,-13.40,12940,20240805,38.87,20750,-13.40,20250204,16910,6.27,20250102,20750,-13.40,20250204,12940,38.87,20240805,1.11,N,099750,500,34 억,,25486,N,N,0,N,00,N diff --git a/100030/price/prices-20250301.csv b/100030/price/prices-20250301.csv index 1e0ec52a16a7..4129c38e5b86 100644 --- a/100030/price/prices-20250301.csv +++ b/100030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,19344740,1214,95.97,15880,16000,15880,20800,11200,16000,15934.71,0.56,0,33,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.04,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,15792740,992,78.42,15880,16000,15880,20800,11200,16000,15920.10,0.56,0,33,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,15760830,990,78.26,15880,16000,15880,20800,11200,16000,15920.03,0.56,0,33,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,130740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,11255220,707,55.89,15880,16000,15880,20800,11200,16000,15919.69,0.56,0,12,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,120744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,11255220,707,55.89,15880,16000,15880,20800,11200,16000,15919.69,0.56,0,12,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,110742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,11207330,704,55.65,15880,16000,15880,20800,11200,16000,15919.50,0.56,0,12,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,100742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15980,-20,5,-0.12,4810970,302,23.87,15880,16000,15880,20800,11200,16000,15930.36,0.56,0,3,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.81,0.89,12,0.01,1629.00,17969.00,23050,20240611,-30.67,14240,20241115,12.22,17470,-8.53,20250106,15000,6.53,20250203,23050,-30.67,20240611,14240,12.22,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N +20250314,090745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,0,3,0.00,540640,34,2.69,15880,16000,15880,20800,11200,16000,15901.18,0.56,0,-4,16426,16212,16056,15842,15686,16135,15765,16,4800,500,11520,10,1,3283714,525,9.82,0.89,12,0.00,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18435,N,N,0,N,00,N 20250313,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-130,5,-0.81,20264260,1265,58.19,16270,16270,15900,20950,11300,16130,16018.58,0.56,0,115,16656,16392,16136,15872,15616,16525,16005,16,4820,500,11610,10,1,3283714,525,9.82,0.89,12,0.04,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18320,N,N,0,N,00,N 20250313,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-130,5,-0.81,18216260,1137,52.30,16270,16270,15900,20950,11300,16130,16020.66,0.56,0,147,16656,16392,16136,15872,15616,16525,16005,16,4820,500,11610,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18320,N,N,0,N,00,N 20250313,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-130,5,-0.81,17688260,1104,50.78,16270,16270,15900,20950,11300,16130,16021.29,0.56,0,114,16656,16392,16136,15872,15616,16525,16005,16,4820,500,11610,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.41,N,100030,500,16 억,,18320,N,N,0,N,00,N diff --git a/100090/price/prices-20250301.csv b/100090/price/prices-20250301.csv index e1c7312bdf11..598d094d90f9 100644 --- a/100090/price/prices-20250301.csv +++ b/100090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160741,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14870,-90,5,-0.60,1807283390,121688,71.80,14940,15010,14680,19440,10480,14960,14851.69,5.42,0,-17978,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8802,53.68,1.24,12,0.21,277.00,11974.00,17730,20240604,-16.13,10300,20240805,44.37,16200,-8.21,20250305,11670,27.42,20250123,17730,-16.13,20240604,10300,44.37,20240805,0.94,N,100090,500,295 억,,3210219,N,N,1154,N,00,N +20250314,150747,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14910,-50,5,-0.33,1745567035,117547,69.36,14940,15010,14680,19440,10480,14960,14849.86,5.42,0,-16986,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8826,53.83,1.25,12,0.20,277.00,11974.00,17730,20240604,-15.91,10300,20240805,44.76,16200,-7.96,20250305,11670,27.76,20250123,17730,-15.91,20240604,10300,44.76,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,140742,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14960,0,3,0.00,1588926315,107068,63.17,14940,15010,14680,19440,10480,14960,14840.24,5.42,0,-12735,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8856,54.01,1.25,12,0.18,277.00,11974.00,17730,20240604,-15.62,10300,20240805,45.24,16200,-7.65,20250305,11670,28.19,20250123,17730,-15.62,20240604,10300,45.24,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,130741,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14980,20,2,0.13,1417948995,95654,56.44,14940,15010,14680,19440,10480,14960,14823.59,5.42,0,-10438,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8867,54.08,1.25,12,0.16,277.00,11974.00,17730,20240604,-15.51,10300,20240805,45.44,16200,-7.53,20250305,11670,28.36,20250123,17730,-15.51,20240604,10300,45.44,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,120744,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14930,-30,5,-0.20,1253517285,84681,49.97,14940,15010,14680,19440,10480,14960,14802.63,5.42,0,-7182,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8838,53.90,1.25,12,0.14,277.00,11974.00,17730,20240604,-15.79,10300,20240805,44.95,16200,-7.84,20250305,11670,27.93,20250123,17730,-15.79,20240604,10300,44.95,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,110742,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14800,-160,5,-1.07,1009337825,68311,40.31,14940,14960,14680,19440,10480,14960,14775.36,5.42,0,-8368,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8761,53.43,1.24,12,0.12,277.00,11974.00,17730,20240604,-16.53,10300,20240805,43.69,16200,-8.64,20250305,11670,26.82,20250123,17730,-16.53,20240604,10300,43.69,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,100742,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14750,-210,5,-1.40,427150370,28897,17.05,14940,14940,14710,19440,10480,14960,14781.21,5.42,0,-8829,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8731,53.25,1.23,12,0.05,277.00,11974.00,17730,20240604,-16.81,10300,20240805,43.20,16200,-8.95,20250305,11670,26.39,20250123,17730,-16.81,20240604,10300,43.20,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N +20250314,090745,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14900,-60,5,-0.40,96293650,6487,3.83,14940,14940,14710,19440,10480,14960,14842.28,5.42,0,1905,15840,15400,15050,14610,14260,15225,14435,296,4480,500,10770,10,1,59195568,8820,53.79,1.24,12,0.01,277.00,11974.00,17730,20240604,-15.96,10300,20240805,44.66,16200,-8.02,20250305,11670,27.68,20250123,17730,-15.96,20240604,10300,44.66,20240805,0.94,N,100090,500,295 억,,3210219,N,N,24,N,00,N 20250313,160737,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14960,-360,5,-2.35,2531384000,169230,79.76,15490,15490,14700,19910,10730,15320,14958.25,5.44,0,-20837,16073,15696,15323,14946,14573,15885,15135,296,4590,500,11030,10,1,59195568,8856,15.41,1.27,12,0.29,971.00,11734.00,17730,20240604,-15.62,10300,20240805,45.24,16200,-7.65,20250305,11670,28.19,20250123,17730,-15.62,20240604,10300,45.24,20240805,0.94,N,100090,500,295 억,,3222620,N,N,23,N,00,N 20250313,150738,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14750,-570,5,-3.72,2292941465,153249,72.23,15490,15490,14700,19910,10730,15320,14962.20,5.44,0,-28934,16073,15696,15323,14946,14573,15885,15135,296,4590,500,11030,10,1,59195568,8731,15.19,1.26,12,0.26,971.00,11734.00,17730,20240604,-16.81,10300,20240805,43.20,16200,-8.95,20250305,11670,26.39,20250123,17730,-16.81,20240604,10300,43.20,20240805,0.94,N,100090,500,295 억,,3222620,N,N,218,N,00,N 20250313,140737,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14830,-490,5,-3.20,1901467000,126754,59.74,15490,15490,14760,19910,10730,15320,15001.24,5.44,0,-19304,16073,15696,15323,14946,14573,15885,15135,296,4590,500,11030,10,1,59195568,8779,15.27,1.26,12,0.21,971.00,11734.00,17730,20240604,-16.36,10300,20240805,43.98,16200,-8.46,20250305,11670,27.08,20250123,17730,-16.36,20240604,10300,43.98,20240805,0.94,N,100090,500,295 억,,3222620,N,N,218,N,00,N diff --git a/100120/price/prices-20250301.csv b/100120/price/prices-20250301.csv index aba0fe3fe295..9407d2c47312 100644 --- a/100120/price/prices-20250301.csv +++ b/100120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160742,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22600,50,2,0.22,390768250,17161,64.99,22750,23000,22600,29300,15800,22550,22770.72,34.38,0,-73,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2204,15.36,0.94,12,0.18,1471.00,24138.00,30900,20240329,-26.86,19680,20241210,14.84,23000,-1.74,20250314,20200,11.88,20250110,30900,-26.86,20240329,19680,14.84,20241210,0.63,N,100120,500,50 억,,3351907,N,N,2,N,00,N +20250314,150747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,200,2,0.89,362805975,15926,60.31,22750,23000,22700,29300,15800,22550,22780.73,34.38,0,702,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2218,15.47,0.94,12,0.16,1471.00,24138.00,30900,20240329,-26.38,19680,20241210,15.60,23000,-1.09,20250314,20200,12.62,20250110,30900,-26.38,20240329,19680,15.60,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,140742,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,200,2,0.89,332541575,14594,55.27,22750,23000,22700,29300,15800,22550,22786.18,34.38,0,839,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2218,15.47,0.94,12,0.15,1471.00,24138.00,30900,20240329,-26.38,19680,20241210,15.60,23000,-1.09,20250314,20200,12.62,20250110,30900,-26.38,20240329,19680,15.60,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,130741,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,200,2,0.89,301172300,13215,50.05,22750,23000,22700,29300,15800,22550,22790.19,34.38,0,1293,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2218,15.47,0.94,12,0.14,1471.00,24138.00,30900,20240329,-26.38,19680,20241210,15.60,23000,-1.09,20250314,20200,12.62,20250110,30900,-26.38,20240329,19680,15.60,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,120744,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22800,250,2,1.11,286540550,12572,47.61,22750,23000,22700,29300,15800,22550,22791.96,34.38,0,1764,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2223,15.50,0.94,12,0.13,1471.00,24138.00,30900,20240329,-26.21,19680,20241210,15.85,23000,-0.87,20250314,20200,12.87,20250110,30900,-26.21,20240329,19680,15.85,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,110742,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22800,250,2,1.11,243948800,10701,40.52,22750,23000,22700,29300,15800,22550,22796.82,34.38,0,2844,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2223,15.50,0.94,12,0.11,1471.00,24138.00,30900,20240329,-26.21,19680,20241210,15.85,23000,-0.87,20250314,20200,12.87,20250110,30900,-26.21,20240329,19680,15.85,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,100742,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,200,2,0.89,213953650,9384,35.54,22750,23000,22700,29300,15800,22550,22799.83,34.38,0,2988,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2218,15.47,0.94,12,0.10,1471.00,24138.00,30900,20240329,-26.38,19680,20241210,15.60,23000,-1.09,20250314,20200,12.62,20250110,30900,-26.38,20240329,19680,15.60,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N +20250314,090745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22850,300,2,1.33,84984000,3727,14.11,22750,23000,22700,29300,15800,22550,22802.25,34.38,0,21,23283,22916,22333,21966,21383,23100,22150,50,6750,500,15780,50,1,9750000,2228,15.53,0.95,12,0.04,1471.00,24138.00,30900,20240329,-26.05,19680,20241210,16.11,23000,-0.65,20250314,20200,13.12,20250110,30900,-26.05,20240329,19680,16.11,20241210,0.63,N,100120,500,50 억,,3351907,N,N,0,N,00,N 20250313,160737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,600,2,2.73,570686350,25573,301.71,21900,22700,21750,28500,15400,21950,22315.55,34.40,0,-4573,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2199,15.33,0.93,12,0.26,1471.00,24138.00,30900,20240329,-27.02,19680,20241210,14.58,22900,-1.53,20250213,20200,11.63,20250110,30900,-27.02,20240329,19680,14.58,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N 20250313,150738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,600,2,2.73,484485450,21769,256.83,21900,22550,21750,28500,15400,21950,22255.75,34.40,0,-3503,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2199,15.33,0.93,12,0.22,1471.00,24138.00,30900,20240329,-27.02,19680,20241210,14.58,22900,-1.53,20250213,20200,11.63,20250110,30900,-27.02,20240329,19680,14.58,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N 20250313,140737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,-150,5,-0.68,89436950,4081,48.15,21900,22050,21800,28500,15400,21950,21915.45,34.40,0,-1797,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2126,14.82,0.90,12,0.04,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N diff --git a/100130/price/prices-20250301.csv b/100130/price/prices-20250301.csv index 79cd93619003..b2b405b623b4 100644 --- a/100130/price/prices-20250301.csv +++ b/100130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,196681359,95068,84.49,2090,2095,2050,2690,1450,2070,2068.84,1.71,0,31924,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1186,-3.92,0.49,12,0.17,-529.00,4216.00,3500,20240819,-40.71,1993,20241115,4.11,2585,-19.73,20250107,2050,1.22,20250314,3500,-40.71,20240819,1993,4.11,20241115,0.79,N,100130,500,285 억,,979853,N,N,42,N,00,N +20250314,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,172509374,83414,74.13,2090,2095,2050,2690,1450,2070,2068.11,1.71,0,31798,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.15,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2050,0.73,20250314,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,161348502,78012,69.33,2090,2095,2050,2690,1450,2070,2068.25,1.71,0,31208,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.14,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250314,3500,-41.14,20240819,1993,3.36,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,130741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,124590622,60219,53.52,2090,2095,2050,2690,1450,2070,2068.96,1.71,0,19265,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.11,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2050,0.73,20250314,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,120745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,0,3,0.00,118101577,57085,50.73,2090,2095,2050,2690,1450,2070,2068.87,1.71,0,18479,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.10,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250314,3500,-40.86,20240819,1993,3.86,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,110742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,77193022,37260,33.11,2090,2095,2050,2690,1450,2070,2071.74,1.71,0,4149,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.07,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250314,3500,-41.14,20240819,1993,3.36,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,57368332,27627,24.55,2090,2095,2065,2690,1450,2070,2076.53,1.71,0,3897,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1186,-3.92,0.49,12,0.05,-529.00,4216.00,3500,20240819,-40.71,1993,20241115,4.11,2585,-19.73,20250107,2065,0.48,20250314,3500,-40.71,20240819,1993,4.11,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N +20250314,090745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,12114225,5800,5.15,2090,2095,2075,2690,1450,2070,2088.66,1.71,0,1187,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1186,-3.92,0.49,12,0.01,-529.00,4216.00,3500,20240819,-40.71,1993,20241115,4.11,2585,-19.73,20250107,2065,0.48,20250313,3500,-40.71,20240819,1993,4.11,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N 20250313,160738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-90,5,-4.17,235336749,111415,176.73,2135,2165,2065,2805,1515,2160,2112.29,1.64,0,-15623,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1183,-3.91,0.49,12,0.19,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2065,0.24,20250313,3500,-40.86,20240819,1993,3.86,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N 20250313,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-80,5,-3.70,201285709,94973,150.65,2135,2165,2070,2805,1515,2160,2118.92,1.64,0,-15131,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1189,-3.93,0.49,12,0.17,-529.00,4216.00,3500,20240819,-40.57,1993,20241115,4.37,2585,-19.54,20250107,2070,0.48,20250313,3500,-40.57,20240819,1993,4.37,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N 20250313,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-70,5,-3.24,163992357,77070,122.25,2135,2165,2085,2805,1515,2160,2127.37,1.64,0,-13942,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1194,-3.95,0.50,12,0.13,-529.00,4216.00,3500,20240819,-40.29,1993,20241115,4.87,2585,-19.15,20250107,2085,0.24,20250313,3500,-40.29,20240819,1993,4.87,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N diff --git a/100220/price/prices-20250301.csv b/100220/price/prices-20250301.csv index 847f42d0631b..8cea1f2da73c 100644 --- a/100220/price/prices-20250301.csv +++ b/100220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160742,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4900,50,2,1.03,60737610,12426,75.63,4900,4925,4830,6300,3395,4850,4887.95,2.33,0,1385,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,637,-5.15,0.33,12,0.10,-951.00,14925.00,7790,20241108,-37.10,3920,20241209,25.00,5480,-10.58,20250307,4220,16.11,20250102,7790,-37.10,20241108,3920,25.00,20241209,1.64,N,100220,500,64 억,,303347,N,N,4,N,00,N +20250314,150748,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4925,75,2,1.55,40533490,8296,50.49,4900,4925,4830,6300,3395,4850,4885.91,2.33,0,1311,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,640,-5.18,0.33,12,0.06,-951.00,14925.00,7790,20241108,-36.78,3920,20241209,25.64,5480,-10.13,20250307,4220,16.71,20250102,7790,-36.78,20241108,3920,25.64,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,140743,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4915,65,2,1.34,35524195,7275,44.28,4900,4915,4830,6300,3395,4850,4883.05,2.33,0,1276,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,639,-5.17,0.33,12,0.06,-951.00,14925.00,7790,20241108,-36.91,3920,20241209,25.38,5480,-10.31,20250307,4220,16.47,20250102,7790,-36.91,20241108,3920,25.38,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,130741,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4885,35,2,0.72,22182205,4550,27.69,4900,4905,4830,6300,3395,4850,4875.21,2.33,0,-784,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,635,-5.14,0.33,12,0.04,-951.00,14925.00,7790,20241108,-37.29,3920,20241209,24.62,5480,-10.86,20250307,4220,15.76,20250102,7790,-37.29,20241108,3920,24.62,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,120745,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4900,50,2,1.03,18446595,3785,23.04,4900,4905,4830,6300,3395,4850,4873.61,2.33,0,-1471,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,637,-5.15,0.33,12,0.03,-951.00,14925.00,7790,20241108,-37.10,3920,20241209,25.00,5480,-10.58,20250307,4220,16.11,20250102,7790,-37.10,20241108,3920,25.00,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,110743,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4905,55,2,1.13,17168045,3524,21.45,4900,4905,4830,6300,3395,4850,4871.75,2.33,0,-1431,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,637,-5.16,0.33,12,0.03,-951.00,14925.00,7790,20241108,-37.03,3920,20241209,25.13,5480,-10.49,20250307,4220,16.23,20250102,7790,-37.03,20241108,3920,25.13,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,100743,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4870,20,2,0.41,6324860,1292,7.86,4900,4905,4840,6300,3395,4850,4895.40,2.33,0,-1059,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,633,-5.12,0.33,12,0.01,-951.00,14925.00,7790,20241108,-37.48,3920,20241209,24.23,5480,-11.13,20250307,4220,15.40,20250102,7790,-37.48,20241108,3920,24.23,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N +20250314,090746,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4900,50,2,1.03,347900,71,0.43,4900,4900,4900,6300,3395,4850,4900.00,2.33,0,-10,4940,4895,4865,4820,4790,4917,4842,65,1450,500,2910,5,1,12996741,637,-5.15,0.33,12,0.00,-951.00,14925.00,7790,20241108,-37.10,3920,20241209,25.00,5480,-10.58,20250307,4220,16.11,20250102,7790,-37.10,20241108,3920,25.00,20241209,1.64,N,100220,500,64 억,,303347,N,N,39,N,00,N 20250313,160738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4850,15,2,0.31,79846935,16430,132.43,4835,4910,4835,6280,3385,4835,4860.46,2.29,0,1210,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,630,-5.10,0.32,12,0.13,-951.00,14925.00,7790,20241108,-37.74,3920,20241209,23.72,5480,-11.50,20250307,4220,14.93,20250102,7790,-37.74,20241108,3920,23.72,20241209,1.64,N,100220,500,64 억,,298104,N,N,39,N,00,N 20250313,150739,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4870,35,2,0.72,55562925,11425,92.09,4835,4910,4835,6280,3385,4835,4863.28,2.29,0,-226,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,633,-5.12,0.33,12,0.09,-951.00,14925.00,7790,20241108,-37.48,3920,20241209,24.23,5480,-11.13,20250307,4220,15.40,20250102,7790,-37.48,20241108,3920,24.23,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N 20250313,140738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4880,45,2,0.93,42555400,8745,70.48,4835,4910,4835,6280,3385,4835,4866.26,2.29,0,1233,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,634,-5.13,0.33,12,0.07,-951.00,14925.00,7790,20241108,-37.36,3920,20241209,24.49,5480,-10.95,20250307,4220,15.64,20250102,7790,-37.36,20241108,3920,24.49,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N diff --git a/100250/price/prices-20250301.csv b/100250/price/prices-20250301.csv index e615125cccf4..35b161d6694b 100644 --- a/100250/price/prices-20250301.csv +++ b/100250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,5,2,0.17,27254287,9020,31.27,3025,3030,3010,3930,2120,3025,3021.53,1.23,0,-26,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689972,N,N,16,N,00,N +20250314,150748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-5,5,-0.17,21907022,7254,25.14,3025,3027,3010,3930,2120,3025,3019.99,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1688,11.02,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,140743,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-5,5,-0.17,21369222,7076,24.53,3025,3027,3010,3930,2120,3025,3019.96,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1688,11.02,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,130742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-10,5,-0.33,19644802,6505,22.55,3025,3027,3010,3930,2120,3025,3019.95,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1685,11.00,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,120745,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,0,3,0.00,15894695,5260,18.23,3025,3027,3010,3930,2120,3025,3021.81,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1691,11.04,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,110743,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-5,5,-0.17,5603915,1858,6.44,3025,3025,3010,3930,2120,3025,3016.10,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1688,11.02,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,100743,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,0,3,0.00,4986220,1653,5.73,3025,3025,3010,3930,2120,3025,3016.47,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1691,11.04,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N +20250314,090746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-10,5,-0.33,498675,165,0.57,3025,3025,3015,3930,2120,3025,3022.27,1.23,0,-60,3041,3032,3016,3007,2991,3037,3012,279,905,500,2230,5,1,55895292,1685,11.00,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.24,N,100250,500,279 억,,689972,N,N,162,N,00,N 20250313,160738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,5,2,0.17,86730665,28849,142.91,3020,3025,3000,3925,2115,3020,3006.37,1.23,0,-8363,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1691,11.04,0.46,12,0.05,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.25,N,100250,500,279 억,,684909,N,N,162,N,00,N 20250313,150739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,79758435,26543,131.49,3020,3020,3000,3925,2115,3020,3004.88,1.23,0,-8356,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1680,10.97,0.45,12,0.05,274.00,6611.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N 20250313,140738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,42524490,14148,70.08,3020,3020,3000,3925,2115,3020,3005.69,1.23,0,-8347,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N diff --git a/100590/price/prices-20250301.csv b/100590/price/prices-20250301.csv index 2535e7dff064..492d06c9d8b3 100644 --- a/100590/price/prices-20250301.csv +++ b/100590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-5,5,-0.14,121689805,35319,63.09,3455,3480,3400,4490,2420,3455,3445.44,0.91,0,4373,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,546,13.69,0.55,12,0.22,252.00,6249.00,5500,20240326,-37.27,3020,20241210,14.24,4650,-25.81,20250203,3400,1.47,20250314,5500,-37.27,20240326,3020,14.24,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,0,3,0.00,116754455,33890,60.54,3455,3480,3400,4490,2420,3455,3445.10,0.91,0,4853,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,547,13.71,0.55,12,0.21,252.00,6249.00,5500,20240326,-37.18,3020,20241210,14.40,4650,-25.70,20250203,3400,1.62,20250314,5500,-37.18,20240326,3020,14.40,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,5,2,0.14,107200555,31127,55.60,3455,3480,3400,4490,2420,3455,3443.97,0.91,0,6580,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,548,13.73,0.55,12,0.20,252.00,6249.00,5500,20240326,-37.09,3020,20241210,14.57,4650,-25.59,20250203,3400,1.76,20250314,5500,-37.09,20240326,3020,14.57,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,10,2,0.29,96780345,28113,50.22,3455,3480,3400,4490,2420,3455,3442.55,0.91,0,8312,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,549,13.75,0.55,12,0.18,252.00,6249.00,5500,20240326,-37.00,3020,20241210,14.74,4650,-25.48,20250203,3400,1.91,20250314,5500,-37.00,20240326,3020,14.74,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,10,2,0.29,89068320,25883,46.23,3455,3480,3400,4490,2420,3455,3441.19,0.91,0,9837,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,549,13.75,0.55,12,0.16,252.00,6249.00,5500,20240326,-37.00,3020,20241210,14.74,4650,-25.48,20250203,3400,1.91,20250314,5500,-37.00,20240326,3020,14.74,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,0,3,0.00,80006415,23260,41.55,3455,3480,3400,4490,2420,3455,3439.66,0.91,0,8502,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,547,13.71,0.55,12,0.15,252.00,6249.00,5500,20240326,-37.18,3020,20241210,14.40,4650,-25.70,20250203,3400,1.62,20250314,5500,-37.18,20240326,3020,14.40,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,25,2,0.72,51772060,15034,26.86,3455,3480,3400,4490,2420,3455,3443.67,0.91,0,10558,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,551,13.81,0.56,12,0.09,252.00,6249.00,5500,20240326,-36.73,3020,20241210,15.23,4650,-25.16,20250203,3400,2.35,20250314,5500,-36.73,20240326,3020,15.23,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N +20250314,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,10,2,0.29,1966310,568,1.01,3455,3470,3455,4490,2420,3455,3461.81,0.91,0,214,3715,3585,3510,3380,3305,3547,3342,79,1035,500,2140,5,1,15830023,549,13.75,0.55,12,0.00,252.00,6249.00,5500,20240326,-37.00,3020,20241210,14.74,4650,-25.48,20250203,3420,1.32,20250311,5500,-37.00,20240326,3020,14.74,20241210,3.26,N,100590,500,79 억,,143605,N,N,2,N,00,N 20250313,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-80,5,-2.26,196557021,55982,202.43,3570,3640,3435,4595,2475,3535,3511.17,0.77,0,7069,3625,3580,3550,3505,3475,3602,3527,79,1060,500,2190,5,1,15830023,547,13.71,0.55,12,0.35,252.00,6249.00,5500,20240326,-37.18,3020,20241210,14.40,4650,-25.70,20250203,3420,1.02,20250311,5500,-37.18,20240326,3020,14.40,20241210,3.23,N,100590,500,79 억,,121927,N,N,2,N,00,N 20250313,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-80,5,-2.26,147898911,41884,151.45,3570,3640,3455,4595,2475,3535,3531.15,0.77,0,1435,3625,3580,3550,3505,3475,3602,3527,79,1060,500,2190,5,1,15830023,547,13.71,0.55,12,0.26,252.00,6249.00,5500,20240326,-37.18,3020,20241210,14.40,4650,-25.70,20250203,3420,1.02,20250311,5500,-37.18,20240326,3020,14.40,20241210,3.23,N,100590,500,79 억,,121927,N,N,25,N,00,N 20250313,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-40,5,-1.13,112695640,31743,114.78,3570,3640,3490,4595,2475,3535,3550.26,0.77,0,-1019,3625,3580,3550,3505,3475,3602,3527,79,1060,500,2190,5,1,15830023,553,13.87,0.56,12,0.20,252.00,6249.00,5500,20240326,-36.45,3020,20241210,15.73,4650,-24.84,20250203,3420,2.19,20250311,5500,-36.45,20240326,3020,15.73,20241210,3.23,N,100590,500,79 억,,121927,N,N,25,N,00,N diff --git a/100660/price/prices-20250301.csv b/100660/price/prices-20250301.csv index 9ded0b608f6b..9a6706219de1 100644 --- a/100660/price/prices-20250301.csv +++ b/100660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,65,2,1.82,45069170,12553,151.99,3560,3630,3535,4630,2500,3565,3590.31,2.62,0,2202,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,457,23.73,0.70,12,0.10,153.00,5214.00,6050,20240607,-40.00,3100,20241209,17.10,4195,-13.47,20250206,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,30,2,0.84,39434280,10992,133.09,3560,3630,3535,4630,2500,3565,3587.54,2.62,0,1818,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,453,23.50,0.69,12,0.09,153.00,5214.00,6050,20240607,-40.58,3100,20241209,15.97,4195,-14.30,20250206,3435,4.66,20250310,6050,-40.58,20240607,3100,15.97,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,15,2,0.42,39340830,10966,132.78,3560,3630,3535,4630,2500,3565,3587.53,2.62,0,1818,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,451,23.40,0.69,12,0.09,153.00,5214.00,6050,20240607,-40.83,3100,20241209,15.48,4195,-14.66,20250206,3435,4.22,20250310,6050,-40.83,20240607,3100,15.48,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,55,2,1.54,32983645,9204,111.44,3560,3630,3535,4630,2500,3565,3583.62,2.62,0,1735,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,456,23.66,0.69,12,0.07,153.00,5214.00,6050,20240607,-40.17,3100,20241209,16.77,4195,-13.71,20250206,3435,5.39,20250310,6050,-40.17,20240607,3100,16.77,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,120746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,35,2,0.98,21964860,6142,74.37,3560,3630,3535,4630,2500,3565,3576.17,2.62,0,-353,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,454,23.53,0.69,12,0.05,153.00,5214.00,6050,20240607,-40.50,3100,20241209,16.13,4195,-14.18,20250206,3435,4.80,20250310,6050,-40.50,20240607,3100,16.13,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,5,2,0.14,20845535,5830,70.59,3560,3630,3535,4630,2500,3565,3575.56,2.62,0,-353,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,450,23.33,0.68,12,0.05,153.00,5214.00,6050,20240607,-40.99,3100,20241209,15.16,4195,-14.90,20250206,3435,3.93,20250310,6050,-40.99,20240607,3100,15.16,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,100744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,30,2,0.84,12707235,3554,43.03,3560,3630,3535,4630,2500,3565,3575.47,2.62,0,496,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,453,23.50,0.69,12,0.03,153.00,5214.00,6050,20240607,-40.58,3100,20241209,15.97,4195,-14.30,20250206,3435,4.66,20250310,6050,-40.58,20240607,3100,15.97,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N +20250314,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,20,2,0.56,2472005,696,8.43,3560,3585,3535,4630,2500,3565,3551.73,2.62,0,187,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,452,23.43,0.69,12,0.01,153.00,5214.00,6050,20240607,-40.74,3100,20241209,15.65,4195,-14.54,20250206,3435,4.37,20250310,6050,-40.74,20240607,3100,15.65,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N 20250313,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3565,-85,5,-2.33,29837989,8224,66.88,3650,3670,3545,4745,2555,3650,3628.16,2.60,0,-3431,3803,3726,3673,3596,3543,3765,3635,63,1095,500,2260,5,1,12600000,449,23.30,0.68,12,0.07,153.00,5214.00,6050,20240607,-41.07,3100,20241209,15.00,4195,-15.02,20250206,3435,3.78,20250310,6050,-41.07,20240607,3100,15.00,20241209,2.98,N,100660,500,63 억,,327708,N,N,0,N,00,N 20250313,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-35,5,-0.96,21985419,6024,48.99,3650,3670,3615,4745,2555,3650,3649.64,2.60,0,-3346,3803,3726,3673,3596,3543,3765,3635,63,1095,500,2260,5,1,12600000,455,23.63,0.69,12,0.05,153.00,5214.00,6050,20240607,-40.25,3100,20241209,16.61,4195,-13.83,20250206,3435,5.24,20250310,6050,-40.25,20240607,3100,16.61,20241209,2.98,N,100660,500,63 억,,327708,N,N,0,N,00,N 20250313,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-10,5,-0.27,16700259,4568,37.15,3650,3670,3640,4745,2555,3650,3655.92,2.60,0,-2672,3803,3726,3673,3596,3543,3765,3635,63,1095,500,2260,5,1,12600000,459,23.79,0.70,12,0.04,153.00,5214.00,6050,20240607,-39.83,3100,20241209,17.42,4195,-13.23,20250206,3435,5.97,20250310,6050,-39.83,20240607,3100,17.42,20241209,2.98,N,100660,500,63 억,,327708,N,N,0,N,00,N diff --git a/100700/price/prices-20250301.csv b/100700/price/prices-20250301.csv index 46f6b8f5b474..68fdc2d1eeac 100644 --- a/100700/price/prices-20250301.csv +++ b/100700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,19346345,7957,100.62,2445,2445,2425,3175,1715,2445,2431.40,0.84,0,-925,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,150749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,16893655,6948,87.86,2445,2445,2425,3175,1715,2445,2431.44,0.84,0,-773,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,140744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,15487245,6370,80.55,2445,2445,2425,3175,1715,2445,2431.28,0.84,0,-566,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,130743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,9158320,3768,47.65,2445,2445,2425,3175,1715,2445,2430.55,0.84,0,-148,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,120746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,7923845,3260,41.22,2445,2445,2425,3175,1715,2445,2430.63,0.84,0,-143,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,110744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,6073190,2498,31.59,2445,2445,2430,3175,1715,2445,2431.22,0.84,0,-143,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,100744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,4114120,1692,21.40,2445,2445,2430,3175,1715,2445,2431.51,0.84,0,-60,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.00,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N +20250314,090747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,90410,37,0.47,2445,2445,2440,3175,1715,2445,2443.51,0.84,0,-4,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.00,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N 20250313,160739,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,0,3,0.00,19303574,7908,49.88,2450,2475,2430,3175,1715,2445,2441.02,0.79,0,-3136,2528,2486,2448,2406,2368,2507,2427,44,730,100,1760,5,1,43800000,1071,7.17,0.79,12,0.02,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.27,N,100700,100,43 억,,345053,N,N,0,N,00,N 20250313,150740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,17799829,7291,45.99,2450,2475,2430,3175,1715,2445,2441.34,0.79,0,-2652,2528,2486,2448,2406,2368,2507,2427,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.27,N,100700,100,43 억,,345053,N,N,0,N,00,N 20250313,140739,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,16786819,6875,43.36,2450,2475,2430,3175,1715,2445,2441.72,0.79,0,-2557,2528,2486,2448,2406,2368,2507,2427,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.27,N,100700,100,43 억,,345053,N,N,0,N,00,N diff --git a/100790/price/prices-20250301.csv b/100790/price/prices-20250301.csv index a4a24e832e30..ba10caaf8479 100644 --- a/100790/price/prices-20250301.csv +++ b/100790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160744,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4770,40,2,0.85,298718007,62975,27.57,4700,4780,4700,6140,3315,4730,4743.44,1.37,0,-3309,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2534,10.44,0.73,12,0.12,457.00,6503.00,7290,20241114,-34.57,4285,20241210,11.32,5390,-11.50,20250221,4550,4.84,20250311,7290,-34.57,20241114,4285,11.32,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,150749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4750,20,2,0.42,284753152,60042,26.29,4700,4780,4700,6140,3315,4730,4742.57,1.37,0,-4369,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2523,10.39,0.73,12,0.11,457.00,6503.00,7290,20241114,-34.84,4285,20241210,10.85,5390,-11.87,20250221,4550,4.40,20250311,7290,-34.84,20241114,4285,10.85,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,140744,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4755,25,2,0.53,262113057,55283,24.20,4700,4770,4700,6140,3315,4730,4741.30,1.37,0,-4348,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2526,10.40,0.73,12,0.10,457.00,6503.00,7290,20241114,-34.77,4285,20241210,10.97,5390,-11.78,20250221,4550,4.51,20250311,7290,-34.77,20241114,4285,10.97,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,130743,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4750,20,2,0.42,228193762,48140,21.08,4700,4770,4700,6140,3315,4730,4740.21,1.37,0,-7350,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2523,10.39,0.73,12,0.09,457.00,6503.00,7290,20241114,-34.84,4285,20241210,10.85,5390,-11.87,20250221,4550,4.40,20250311,7290,-34.84,20241114,4285,10.85,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,120746,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4755,25,2,0.53,183412112,38734,16.96,4700,4770,4700,6140,3315,4730,4735.17,1.37,0,-10814,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2526,10.40,0.73,12,0.07,457.00,6503.00,7290,20241114,-34.77,4285,20241210,10.97,5390,-11.78,20250221,4550,4.51,20250311,7290,-34.77,20241114,4285,10.97,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,110744,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4755,25,2,0.53,142061992,30032,13.15,4700,4755,4700,6140,3315,4730,4730.35,1.37,0,-8281,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2526,10.40,0.73,12,0.06,457.00,6503.00,7290,20241114,-34.77,4285,20241210,10.97,5390,-11.78,20250221,4550,4.51,20250311,7290,-34.77,20241114,4285,10.97,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,100744,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4745,15,2,0.32,35180730,7438,3.26,4700,4750,4700,6140,3315,4730,4729.86,1.37,0,237,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2521,10.38,0.73,12,0.01,457.00,6503.00,7290,20241114,-34.91,4285,20241210,10.74,5390,-11.97,20250221,4550,4.29,20250311,7290,-34.91,20241114,4285,10.74,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N +20250314,090747,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4720,-10,5,-0.21,783090,166,0.07,4700,4730,4700,6140,3315,4730,4717.33,1.37,0,75,4913,4821,4748,4656,4583,4785,4620,550,1410,1000,3020,5,1,53124634,2507,10.33,0.73,12,0.00,457.00,6503.00,7290,20241114,-35.25,4285,20241210,10.15,5390,-12.43,20250221,4550,3.74,20250311,7290,-35.25,20241114,4285,10.15,20241210,2.28,N,100790,1000,550 억,,728288,N,N,0,N,00,N 20250313,160739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4730,-35,5,-0.73,1082775647,228131,402.59,4765,4840,4675,6190,3340,4765,4746.29,1.25,0,2831,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2513,10.35,0.73,12,0.43,457.00,6503.00,7290,20241114,-35.12,4285,20241210,10.39,5390,-12.24,20250221,4550,3.96,20250311,7290,-35.12,20241114,4285,10.39,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N 20250313,150740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4705,-60,5,-1.26,1040763082,219251,386.92,4765,4840,4675,6190,3340,4765,4746.90,1.25,0,7708,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2500,10.30,0.72,12,0.41,457.00,6503.00,7290,20241114,-35.46,4285,20241210,9.80,5390,-12.71,20250221,4550,3.41,20250311,7290,-35.46,20241114,4285,9.80,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N 20250313,140739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4715,-50,5,-1.05,854579047,179604,316.95,4765,4840,4710,6190,3340,4765,4758.13,1.25,0,14132,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2505,10.32,0.73,12,0.34,457.00,6503.00,7290,20241114,-35.32,4285,20241210,10.04,5390,-12.52,20250221,4550,3.63,20250311,7290,-35.32,20241114,4285,10.04,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N diff --git a/100840/price/prices-20250301.csv b/100840/price/prices-20250301.csv index 27f326a8de19..f28f71886bbb 100644 --- a/100840/price/prices-20250301.csv +++ b/100840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160744,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33900,-300,5,-0.88,5246362350,154209,51.71,33650,35100,33100,44450,23950,34200,34021.31,2.41,0,-21548,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7011,20.24,2.19,12,0.75,1675.00,15498.00,38400,20250306,-11.72,7767,20240307,336.46,38400,-11.72,20250306,21250,59.53,20250103,38400,-11.72,20250306,9450,258.73,20240530,1.61,N,100840,500,103 억,,498792,N,N,1,N,00,N +20250314,150749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33950,-250,5,-0.73,4694408850,137938,46.25,33650,35100,33100,44450,23950,34200,34032.67,2.41,0,-15682,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7021,20.27,2.19,12,0.67,1675.00,15498.00,38400,20250306,-11.59,7767,20240307,337.11,38400,-11.59,20250306,21250,59.76,20250103,38400,-11.59,20250306,9450,259.26,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,140744,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34100,-100,5,-0.29,4115659900,120865,40.53,33650,35100,33100,44450,23950,34200,34051.63,2.41,0,-12271,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7052,20.36,2.20,12,0.58,1675.00,15498.00,38400,20250306,-11.20,7767,20240307,339.04,38400,-11.20,20250306,21250,60.47,20250103,38400,-11.20,20250306,9450,260.85,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,130743,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34250,50,2,0.15,3725167925,109448,36.70,33650,35100,33100,44450,23950,34200,34035.86,2.41,0,-7641,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7083,20.45,2.21,12,0.53,1675.00,15498.00,38400,20250306,-10.81,7767,20240307,340.97,38400,-10.81,20250306,21250,61.18,20250103,38400,-10.81,20250306,9450,262.43,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,120747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34300,100,2,0.29,3359863175,98755,33.12,33650,35100,33100,44450,23950,34200,34022.09,2.41,0,-4572,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7094,20.48,2.21,12,0.48,1675.00,15498.00,38400,20250306,-10.68,7767,20240307,341.61,38400,-10.68,20250306,21250,61.41,20250103,38400,-10.68,20250306,9450,262.96,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,110744,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34200,0,3,0.00,2874790650,84545,28.35,33650,35100,33100,44450,23950,34200,34002.93,2.41,0,-944,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7073,20.42,2.21,12,0.41,1675.00,15498.00,38400,20250306,-10.94,7767,20240307,340.32,38400,-10.94,20250306,21250,60.94,20250103,38400,-10.94,20250306,9450,261.90,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,100745,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33850,-350,5,-1.02,2304350600,67795,22.73,33650,35100,33100,44450,23950,34200,33989.77,2.41,0,598,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7000,20.21,2.18,12,0.33,1675.00,15498.00,38400,20250306,-11.85,7767,20240307,335.82,38400,-11.85,20250306,21250,59.29,20250103,38400,-11.85,20250306,9450,258.20,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N +20250314,090747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34550,350,2,1.02,381294950,11105,3.72,33650,35100,33650,44450,23950,34200,34336.24,2.41,0,393,36066,35132,33366,32432,30666,35600,32900,103,10250,500,24620,50,1,20680783,7145,20.63,2.23,12,0.05,1675.00,15498.00,38400,20250306,-10.03,7767,20240307,344.83,38400,-10.03,20250306,21250,62.59,20250103,38400,-10.03,20250306,9450,265.61,20240530,1.61,N,100840,500,103 억,,498792,N,N,58,N,00,N 20250313,160740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34200,2350,2,7.38,9865513725,297276,58.30,31850,34300,31600,41400,22300,31850,33186.25,2.53,0,-16167,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,7073,20.42,2.21,12,1.44,1675.00,15498.00,38400,20250306,-10.94,7767,20240307,340.32,38400,-10.94,20250306,21250,60.94,20250103,38400,-10.94,20250306,9450,261.90,20240530,1.76,N,100840,500,103 억,,522323,N,N,58,N,00,N 20250313,150740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34050,2200,2,6.91,9140363925,276035,54.14,31850,34050,31600,41400,22300,31850,33113.06,2.53,0,-6407,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,7042,20.33,2.20,12,1.33,1675.00,15498.00,38400,20250306,-11.33,7767,20240307,338.39,38400,-11.33,20250306,21250,60.24,20250103,38400,-11.33,20250306,9450,260.32,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N 20250313,140739,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33300,1450,2,4.55,7694565775,232980,45.69,31850,33900,31600,41400,22300,31850,33026.72,2.53,0,-4770,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6887,19.88,2.15,12,1.13,1675.00,15498.00,38400,20250306,-13.28,7767,20240307,328.74,38400,-13.28,20250306,21250,56.71,20250103,38400,-13.28,20250306,9450,252.38,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N diff --git a/101000/price/prices-20250301.csv b/101000/price/prices-20250301.csv index 57b330b4fad0..d166e377c538 100644 --- a/101000/price/prices-20250301.csv +++ b/101000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,50,2,2.31,802143933,382107,104.83,2030,2210,1985,2805,1515,2160,2099.27,0.20,0,41458,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,677,11.11,2.65,12,1.25,199.00,833.00,4225,20240327,-47.69,1555,20250123,42.12,2650,-16.60,20250210,1555,42.12,20250123,4225,-47.69,20240327,1555,42.12,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,40,2,1.85,770448873,367730,100.88,2030,2205,1985,2805,1515,2160,2095.15,0.20,0,45097,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,674,11.06,2.64,12,1.20,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-20,5,-0.93,645693183,310339,85.14,2030,2170,1985,2805,1515,2160,2080.61,0.20,0,52798,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,656,10.75,2.57,12,1.01,199.00,833.00,4225,20240327,-49.35,1555,20250123,37.62,2650,-19.25,20250210,1555,37.62,20250123,4225,-49.35,20240327,1555,37.62,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,130743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,10,2,0.46,610425653,293919,80.63,2030,2170,1985,2805,1515,2160,2076.85,0.20,0,59114,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,665,10.90,2.61,12,0.96,199.00,833.00,4225,20240327,-48.64,1555,20250123,39.55,2650,-18.11,20250210,1555,39.55,20250123,4225,-48.64,20240327,1555,39.55,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-20,5,-0.93,563648498,272280,74.70,2030,2155,1985,2805,1515,2160,2070.11,0.20,0,58398,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,656,10.75,2.57,12,0.89,199.00,833.00,4225,20240327,-49.35,1555,20250123,37.62,2650,-19.25,20250210,1555,37.62,20250123,4225,-49.35,20240327,1555,37.62,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,110745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-35,5,-1.62,544578318,263355,72.25,2030,2130,1985,2805,1515,2160,2067.85,0.20,0,55092,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,651,10.68,2.55,12,0.86,199.00,833.00,4225,20240327,-49.70,1555,20250123,36.66,2650,-19.81,20250210,1555,36.66,20250123,4225,-49.70,20240327,1555,36.66,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-40,5,-1.85,477954148,231696,63.56,2030,2125,1985,2805,1515,2160,2062.85,0.20,0,47227,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,650,10.65,2.55,12,0.76,199.00,833.00,4225,20240327,-49.82,1555,20250123,36.33,2650,-20.00,20250210,1555,36.33,20250123,4225,-49.82,20240327,1555,36.33,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N +20250314,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-60,5,-2.78,254122933,124672,34.20,2030,2120,1985,2805,1515,2160,2038.33,0.20,0,37414,2346,2252,2186,2092,2026,2220,2060,153,645,500,1460,5,1,30647131,644,10.55,2.52,12,0.41,199.00,833.00,4225,20240327,-50.30,1555,20250123,35.05,2650,-20.75,20250210,1555,35.05,20250123,4225,-50.30,20240327,1555,35.05,20250123,1.45,N,101000,500,153 억,,61288,N,N,0,N,00,N 20250313,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-100,5,-4.42,762595082,351186,389.10,2245,2280,2120,2935,1585,2260,2171.48,0.00,0,-352,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,662,10.85,2.59,12,1.15,199.00,833.00,4225,20240327,-48.88,1555,20250123,38.91,2650,-18.49,20250210,1555,38.91,20250123,4225,-48.88,20240327,1555,38.91,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N 20250313,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-110,5,-4.87,699386642,321688,356.41,2245,2280,2120,2935,1585,2260,2174.11,0.00,0,3560,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,659,10.80,2.58,12,1.05,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N 20250313,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-110,5,-4.87,593829705,272278,301.67,2245,2280,2135,2935,1585,2260,2180.97,0.00,0,5831,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,659,10.80,2.58,12,0.89,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N diff --git a/101140/price/prices-20250301.csv b/101140/price/prices-20250301.csv index e815661ea62b..c4f536a4abe4 100644 --- a/101140/price/prices-20250301.csv +++ b/101140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160744,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,100,2,1.46,39685610,5675,59.41,7130,7130,6860,8890,4790,6840,6993.06,0.13,0,-691,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,697,7.68,0.48,12,0.06,904.00,14488.00,12410,20250110,-44.08,585,20240304,1086.32,12410,-44.08,20250110,4395,57.91,20250217,12410,-44.08,20250110,4395,57.91,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,150750,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,190,2,2.78,39470400,5644,59.08,7130,7130,6860,8890,4790,6840,6993.34,0.13,0,-702,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,706,7.78,0.49,12,0.06,904.00,14488.00,12410,20250110,-43.35,585,20240304,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,140745,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,190,2,2.78,35582710,5091,53.29,7130,7130,6860,8890,4790,6840,6989.34,0.13,0,-174,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,706,7.78,0.49,12,0.05,904.00,14488.00,12410,20250110,-43.35,585,20240304,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,130744,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,130,2,1.90,28115160,4024,42.12,7130,7130,6860,8890,4790,6840,6986.87,0.13,0,-288,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,700,7.71,0.48,12,0.04,904.00,14488.00,12410,20250110,-43.84,585,20240304,1091.45,12410,-43.84,20250110,4395,58.59,20250217,12410,-43.84,20250110,4395,58.59,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,120747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,130,2,1.90,27494830,3935,41.19,7130,7130,6860,8890,4790,6840,6987.25,0.13,0,-257,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,700,7.71,0.48,12,0.04,904.00,14488.00,12410,20250110,-43.84,585,20240304,1091.45,12410,-43.84,20250110,4395,58.59,20250217,12410,-43.84,20250110,4395,58.59,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,110745,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,80,2,1.17,26428950,3781,39.58,7130,7130,6860,8890,4790,6840,6989.94,0.13,0,-380,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,695,7.65,0.48,12,0.04,904.00,14488.00,12410,20250110,-44.24,585,20240304,1082.91,12410,-44.24,20250110,4395,57.45,20250217,12410,-44.24,20250110,4395,57.45,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,100745,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,80,2,1.17,25044190,3581,37.49,7130,7130,6860,8890,4790,6840,6993.63,0.13,0,-384,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,695,7.65,0.48,12,0.04,904.00,14488.00,12410,20250110,-44.24,585,20240304,1082.91,12410,-44.24,20250110,4395,57.45,20250217,12410,-44.24,20250110,4395,57.45,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N +20250314,090748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,50,2,0.73,755450,109,1.14,7130,7130,6890,8890,4790,6840,6930.73,0.13,0,-10,7400,7120,6960,6680,6520,7040,6600,50,2050,500,0,10,1,10044216,692,7.62,0.48,12,0.00,904.00,14488.00,12410,20250110,-44.48,585,20240304,1077.78,12410,-44.48,20250110,4395,56.77,20250217,12410,-44.48,20250110,4395,56.77,20250217,0.00,N,101140,500,50 억,,13454,N,N,0,N,00,N 20250313,160740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-240,5,-3.39,66268130,9487,130.44,7100,7240,6800,9200,4960,7080,6985.23,0.16,0,-2209,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,687,7.57,0.47,12,0.09,904.00,14488.00,12410,20250110,-44.88,585,20240229,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N 20250313,150741,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,-200,5,-2.82,63319000,9056,124.52,7100,7240,6800,9200,4960,7080,6991.94,0.16,0,-1882,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,691,7.61,0.47,12,0.09,904.00,14488.00,12410,20250110,-44.56,585,20240229,1076.07,12410,-44.56,20250110,4395,56.54,20250217,12410,-44.56,20250110,4395,56.54,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N 20250313,140740,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6990,-90,5,-1.27,33762310,4787,65.82,7100,7240,6970,9200,4960,7080,7052.92,0.16,0,-637,7800,7440,7230,6870,6660,7620,7050,50,2120,500,0,10,1,10044216,702,7.73,0.48,12,0.05,904.00,14488.00,12410,20250110,-43.67,585,20240229,1094.87,12410,-43.67,20250110,4395,59.04,20250217,12410,-43.67,20250110,4395,59.04,20250217,0.00,N,101140,500,50 억,,15663,N,N,0,N,00,N diff --git a/101160/price/prices-20250301.csv b/101160/price/prices-20250301.csv index 83b6f73de6e3..cefaea3ebad3 100644 --- a/101160/price/prices-20250301.csv +++ b/101160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160745,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19220,1190,2,6.60,7042235735,367463,222.34,18040,19640,17980,23400,12630,18030,19164.83,5.07,0,91987,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3173,5.89,1.32,12,2.23,3261.00,14506.00,26150,20240402,-26.50,14710,20241210,30.66,19790,-2.88,20250224,15500,24.00,20250203,26150,-26.50,20240402,14710,30.66,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,150750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19230,1200,2,6.66,6836248735,356770,215.87,18040,19640,17980,23400,12630,18030,19161.90,5.07,0,88077,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3175,5.90,1.33,12,2.16,3261.00,14506.00,26150,20240402,-26.46,14710,20241210,30.73,19790,-2.83,20250224,15500,24.06,20250203,26150,-26.46,20240402,14710,30.73,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,140745,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19390,1360,2,7.54,6092011850,318114,192.48,18040,19640,17980,23400,12630,18030,19150.85,5.07,0,84788,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3201,5.95,1.34,12,1.93,3261.00,14506.00,26150,20240402,-25.85,14710,20241210,31.82,19790,-2.02,20250224,15500,25.10,20250203,26150,-25.85,20240402,14710,31.82,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,130744,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19420,1390,2,7.71,5465887355,285823,172.94,18040,19640,17980,23400,12630,18030,19123.81,5.07,0,90763,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3206,5.96,1.34,12,1.73,3261.00,14506.00,26150,20240402,-25.74,14710,20241210,32.02,19790,-1.87,20250224,15500,25.29,20250203,26150,-25.74,20240402,14710,32.02,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,120747,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19530,1500,2,8.32,4930116840,258313,156.30,18040,19640,17980,23400,12630,18030,19086.34,5.07,0,89084,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3225,5.99,1.35,12,1.56,3261.00,14506.00,26150,20240402,-25.32,14710,20241210,32.77,19790,-1.31,20250224,15500,26.00,20250203,26150,-25.32,20240402,14710,32.77,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,110745,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19500,1470,2,8.15,4051377605,213287,129.05,18040,19540,17980,23400,12630,18030,18995.53,5.07,0,77675,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3220,5.98,1.34,12,1.29,3261.00,14506.00,26150,20240402,-25.43,14710,20241210,32.56,19790,-1.47,20250224,15500,25.81,20250203,26150,-25.43,20240402,14710,32.56,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,100745,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19120,1090,2,6.05,2849417195,150900,91.30,18040,19250,17980,23400,12630,18030,18883.53,5.07,0,52082,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3157,5.86,1.32,12,0.91,3261.00,14506.00,26150,20240402,-26.88,14710,20241210,29.98,19790,-3.39,20250224,15500,23.35,20250203,26150,-26.88,20240402,14710,29.98,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N +20250314,090748,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18470,440,2,2.44,270341005,14756,8.93,18040,18490,17980,23400,12630,18030,18323.26,5.07,0,2594,18416,18222,17876,17682,17336,18320,17780,83,5370,500,13340,10,1,16510993,3050,5.66,1.27,12,0.09,3261.00,14506.00,26150,20240402,-29.37,14710,20241210,25.56,19790,-6.67,20250224,15500,19.16,20250203,26150,-29.37,20240402,14710,25.56,20241210,2.35,N,101160,500,82 억,,837376,N,N,0,N,00,N 20250313,160740,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18030,690,2,3.98,2950956965,164941,212.85,17590,18070,17530,22500,12140,17340,17890.84,4.80,0,4061,17973,17656,17163,16846,16353,17815,17005,83,5160,500,12830,10,1,16510993,2977,5.53,1.24,12,1.00,3261.00,14506.00,26150,20240402,-31.05,14710,20241210,22.57,19790,-8.89,20250224,15500,16.32,20250203,26150,-31.05,20240402,14710,22.57,20241210,2.35,N,101160,500,82 억,,791898,N,N,91,N,00,N 20250313,150741,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18060,720,2,4.15,2861950225,160007,206.48,17590,18070,17530,22500,12140,17340,17886.41,4.80,0,4154,17973,17656,17163,16846,16353,17815,17005,83,5160,500,12830,10,1,16510993,2982,5.54,1.25,12,0.97,3261.00,14506.00,26150,20240402,-30.94,14710,20241210,22.77,19790,-8.74,20250224,15500,16.52,20250203,26150,-30.94,20240402,14710,22.77,20241210,2.35,N,101160,500,82 억,,791898,N,N,91,N,00,N 20250313,140740,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17980,640,2,3.69,2266924830,126966,163.84,17590,18040,17530,22500,12140,17340,17854.58,4.80,0,19532,17973,17656,17163,16846,16353,17815,17005,83,5160,500,12830,10,1,16510993,2969,5.51,1.24,12,0.77,3261.00,14506.00,26150,20240402,-31.24,14710,20241210,22.23,19790,-9.15,20250224,15500,16.00,20250203,26150,-31.24,20240402,14710,22.23,20241210,2.35,N,101160,500,82 억,,791898,N,N,91,N,00,N diff --git a/101170/price/prices-20250301.csv b/101170/price/prices-20250301.csv index df269267318a..89000b68c869 100644 --- a/101170/price/prices-20250301.csv +++ b/101170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,835350495,145959,66.50,5680,5840,5640,7380,3980,5680,5723.58,2.14,0,9540,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.08,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-10,5,-0.18,805441245,140690,64.10,5680,5840,5640,7380,3980,5680,5725.00,2.14,0,10561,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,765,15.20,0.84,12,1.04,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,30,2,0.53,721213435,125878,57.35,5680,5840,5640,7380,3980,5680,5729.54,2.14,0,16801,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,771,15.31,0.85,12,0.93,373.00,6742.00,9070,20240607,-37.05,3965,20241209,44.01,6500,-12.15,20250305,4960,15.12,20250102,9070,-37.05,20240607,3965,44.01,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,40,2,0.70,638059445,111294,50.71,5680,5840,5640,7380,3980,5680,5733.19,2.14,0,10110,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,772,15.34,0.85,12,0.82,373.00,6742.00,9070,20240607,-36.93,3965,20241209,44.26,6500,-12.00,20250305,4960,15.32,20250102,9070,-36.93,20240607,3965,44.26,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,20,2,0.35,588202045,102551,46.72,5680,5840,5640,7380,3980,5680,5735.81,2.14,0,9364,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,770,15.28,0.85,12,0.76,373.00,6742.00,9070,20240607,-37.16,3965,20241209,43.76,6500,-12.31,20250305,4960,14.92,20250102,9070,-37.16,20240607,3965,43.76,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,110746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,10,2,0.18,496331755,86430,39.38,5680,5840,5640,7380,3980,5680,5742.73,2.14,0,534,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,768,15.25,0.84,12,0.64,373.00,6742.00,9070,20240607,-37.27,3965,20241209,43.51,6500,-12.46,20250305,4960,14.72,20250102,9070,-37.27,20240607,3965,43.51,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,100746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,60,2,1.06,354465135,61447,28.00,5680,5840,5680,7380,3980,5680,5768.92,2.14,0,4787,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,775,15.39,0.85,12,0.46,373.00,6742.00,9070,20240607,-36.71,3965,20241209,44.77,6500,-11.69,20250305,4960,15.73,20250102,9070,-36.71,20240607,3965,44.77,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N +20250314,090749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,70,2,1.23,76169120,13275,6.05,5680,5780,5680,7380,3980,5680,5738.67,2.14,0,5044,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,776,15.42,0.85,12,0.10,373.00,6742.00,9070,20240607,-36.60,3965,20241209,45.02,6500,-11.54,20250305,4960,15.93,20250102,9070,-36.60,20240607,3965,45.02,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N 20250313,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,1239387560,216867,118.60,5850,5870,5630,7380,3980,5680,5715.01,2.35,0,-33450,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.61,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N 20250313,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,995119055,173880,95.09,5850,5870,5630,7380,3980,5680,5723.02,2.35,0,-19710,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.29,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N 20250313,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,689281540,120054,65.66,5850,5870,5630,7380,3980,5680,5741.43,2.35,0,-11118,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,0.89,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N diff --git a/101240/price/prices-20250301.csv b/101240/price/prices-20250301.csv index e0732c7ceee5..388184291699 100644 --- a/101240/price/prices-20250301.csv +++ b/101240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,180,2,4.31,724098711,168551,39.93,4195,4375,4175,5420,2925,4175,4296.09,1.86,0,27727,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,450,4.86,0.51,12,1.63,896.00,8557.00,6230,20240820,-30.10,3475,20241209,25.32,5330,-18.29,20250307,3790,14.91,20250102,6230,-30.10,20240820,3475,25.32,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,145,2,3.47,696134581,162124,38.41,4195,4375,4175,5420,2925,4175,4293.91,1.86,0,27741,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,447,4.82,0.50,12,1.57,896.00,8557.00,6230,20240820,-30.66,3475,20241209,24.32,5330,-18.95,20250307,3790,13.98,20250102,6230,-30.66,20240820,3475,24.32,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,180,2,4.31,625206806,145754,34.53,4195,4375,4175,5420,2925,4175,4289.54,1.86,0,25222,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,450,4.86,0.51,12,1.41,896.00,8557.00,6230,20240820,-30.10,3475,20241209,25.32,5330,-18.29,20250307,3790,14.91,20250102,6230,-30.10,20240820,3475,25.32,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,170,2,4.07,566928906,132362,31.36,4195,4365,4175,5420,2925,4175,4283.25,1.86,0,19944,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,449,4.85,0.51,12,1.28,896.00,8557.00,6230,20240820,-30.26,3475,20241209,25.04,5330,-18.48,20250307,3790,14.64,20250102,6230,-30.26,20240820,3475,25.04,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,185,2,4.43,512699440,119853,28.39,4195,4365,4175,5420,2925,4175,4277.82,1.86,0,16307,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,451,4.87,0.51,12,1.16,896.00,8557.00,6230,20240820,-30.02,3475,20241209,25.47,5330,-18.20,20250307,3790,15.04,20250102,6230,-30.02,20240820,3475,25.47,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,175,2,4.19,373576290,87816,20.80,4195,4360,4175,5420,2925,4175,4254.17,1.86,0,20669,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,450,4.85,0.51,12,0.85,896.00,8557.00,6230,20240820,-30.18,3475,20241209,25.18,5330,-18.39,20250307,3790,14.78,20250102,6230,-30.18,20240820,3475,25.18,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,100746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4230,55,2,1.32,133191285,31607,7.49,4195,4250,4175,5420,2925,4175,4214.10,1.86,0,7740,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,437,4.72,0.49,12,0.31,896.00,8557.00,6230,20240820,-32.10,3475,20241209,21.73,5330,-20.64,20250307,3790,11.61,20250102,6230,-32.10,20240820,3475,21.73,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N +20250314,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,40,2,0.96,27086230,6451,1.53,4195,4215,4175,5420,2925,4175,4199.14,1.86,0,240,4631,4402,4286,4057,3941,4345,4000,52,1245,500,2920,5,1,10340947,436,4.70,0.49,12,0.06,896.00,8557.00,6230,20240820,-32.34,3475,20241209,21.29,5330,-20.92,20250307,3790,11.21,20250102,6230,-32.34,20240820,3475,21.29,20241209,2.57,N,101240,500,51 억,,192043,N,N,0,N,00,N 20250313,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,-295,5,-6.60,1796045956,419296,203.22,4475,4515,4170,5810,3130,4470,4283.22,1.78,0,-10998,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,432,4.66,0.49,12,4.05,896.00,8557.00,6230,20240820,-32.99,3475,20241209,20.14,5330,-21.67,20250307,3790,10.16,20250102,6230,-32.99,20240820,3475,20.14,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N 20250313,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-280,5,-6.26,1713134822,399444,193.59,4475,4515,4175,5810,3130,4470,4288.34,1.78,0,-6001,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,433,4.68,0.49,12,3.86,896.00,8557.00,6230,20240820,-32.74,3475,20241209,20.58,5330,-21.39,20250307,3790,10.55,20250102,6230,-32.74,20240820,3475,20.58,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N 20250313,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-260,5,-5.82,1544208546,359182,174.08,4475,4515,4175,5810,3130,4470,4298.76,1.78,0,-5490,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,435,4.70,0.49,12,3.47,896.00,8557.00,6230,20240820,-32.42,3475,20241209,21.15,5330,-21.01,20250307,3790,11.08,20250102,6230,-32.42,20240820,3475,21.15,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N diff --git a/101330/price/prices-20250301.csv b/101330/price/prices-20250301.csv index 751cd3322aa5..d3df9aadc545 100644 --- a/101330/price/prices-20250301.csv +++ b/101330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-60,5,-1.86,232985940,73109,32.00,3225,3230,3165,4195,2265,3230,3186.83,2.18,0,18682,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,734,4.68,0.23,12,0.32,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3350,-5.37,20250312,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-30,5,-0.93,212860810,66764,29.23,3225,3230,3165,4195,2265,3230,3188.26,2.18,0,19996,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,741,4.72,0.23,12,0.29,678.00,13907.00,4045,20240521,-20.89,2415,20241209,32.51,3350,-4.48,20250312,2605,22.84,20250203,4045,-20.89,20240521,2415,32.51,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-25,5,-0.77,195875915,61432,26.89,3225,3230,3165,4195,2265,3230,3188.50,2.18,0,18218,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,742,4.73,0.23,12,0.27,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-25,5,-0.77,189262075,59365,25.99,3225,3230,3165,4195,2265,3230,3188.11,2.18,0,17987,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,742,4.73,0.23,12,0.26,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,120748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-20,5,-0.62,185547230,58205,25.48,3225,3230,3165,4195,2265,3230,3187.82,2.18,0,18453,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,743,4.73,0.23,12,0.25,678.00,13907.00,4045,20240521,-20.64,2415,20241209,32.92,3350,-4.18,20250312,2605,23.22,20250203,4045,-20.64,20240521,2415,32.92,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-40,5,-1.24,175664115,55111,24.13,3225,3230,3165,4195,2265,3230,3187.46,2.18,0,18969,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,738,4.71,0.23,12,0.24,678.00,13907.00,4045,20240521,-21.14,2415,20241209,32.09,3350,-4.78,20250312,2605,22.46,20250203,4045,-21.14,20240521,2415,32.09,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-45,5,-1.39,122925845,38505,16.86,3225,3230,3170,4195,2265,3230,3192.46,2.18,0,14810,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,737,4.70,0.23,12,0.17,678.00,13907.00,4045,20240521,-21.26,2415,20241209,31.88,3350,-4.93,20250312,2605,22.26,20250203,4045,-21.26,20240521,2415,31.88,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N +20250314,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-15,5,-0.46,1687825,528,0.23,3225,3225,3180,4195,2265,3230,3196.64,2.18,0,342,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,744,4.74,0.23,12,0.00,678.00,13907.00,4045,20240521,-20.52,2415,20241209,33.13,3350,-4.03,20250312,2605,23.42,20250203,4045,-20.52,20240521,2415,33.13,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N 20250313,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-75,5,-2.27,739472750,228414,218.21,3280,3330,3180,4295,2315,3305,3237.49,1.81,0,-23864,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,748,4.76,0.23,12,0.99,678.00,13907.00,4045,20240521,-20.15,2415,20241209,33.75,3350,-3.58,20250312,2605,23.99,20250203,4045,-20.15,20240521,2415,33.75,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N 20250313,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-100,5,-3.03,693683600,214220,204.65,3280,3330,3180,4295,2315,3305,3238.18,1.81,0,-21610,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,742,4.73,0.23,12,0.93,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N 20250313,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-65,5,-1.97,636440815,196368,187.60,3280,3330,3185,4295,2315,3305,3241.06,1.81,0,-24326,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,750,4.78,0.23,12,0.85,678.00,13907.00,4045,20240521,-19.90,2415,20241209,34.16,3350,-3.28,20250312,2605,24.38,20250203,4045,-19.90,20240521,2415,34.16,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N diff --git a/101360/price/prices-20250301.csv b/101360/price/prices-20250301.csv index afb3a4476b64..6e5aee05de4b 100644 --- a/101360/price/prices-20250301.csv +++ b/101360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,50,2,0.18,4544891250,163892,74.97,27600,28150,27200,36000,19400,27700,27731.01,0.00,0,2860,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4936,-39.31,3.97,12,0.92,-706.00,6985.00,71297,20240305,-61.08,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.22,N,101360,500,88 억,,0,N,N,118,N,00,N +20250314,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,100,2,0.36,4148724875,149594,68.43,27600,28150,27200,36000,19400,27700,27733.23,0.00,0,7164,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4945,-39.38,3.98,12,0.84,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,68000,-59.12,20240319,21400,29.91,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,140746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,250,2,0.90,3684936700,132917,60.80,27600,28150,27200,36000,19400,27700,27723.59,0.00,0,14083,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4971,-39.59,4.00,12,0.75,-706.00,6985.00,71297,20240305,-60.80,21400,20241230,30.61,32650,-14.40,20250226,21500,30.00,20250102,68000,-58.90,20240319,21400,30.61,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,130745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,100,2,0.36,3181906325,114923,52.57,27600,28150,27200,36000,19400,27700,27687.29,0.00,0,6755,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4945,-39.38,3.98,12,0.65,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,68000,-59.12,20240319,21400,29.91,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,120749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,0,3,0.00,2738025875,98960,45.27,27600,28150,27200,36000,19400,27700,27668.01,0.00,0,5972,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4927,-39.24,3.97,12,0.56,-706.00,6985.00,71297,20240305,-61.15,21400,20241230,29.44,32650,-15.16,20250226,21500,28.84,20250102,68000,-59.26,20240319,21400,29.44,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,110746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-50,5,-0.18,2214875725,80127,36.66,27600,28150,27200,36000,19400,27700,27642.06,0.00,0,2910,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4918,-39.16,3.96,12,0.45,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,68000,-59.34,20240319,21400,29.21,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,100746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27350,-350,5,-1.26,1620245800,58460,26.74,27600,28150,27300,36000,19400,27700,27715.46,0.00,0,2462,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4865,-38.74,3.92,12,0.33,-706.00,6985.00,71297,20240305,-61.64,21400,20241230,27.80,32650,-16.23,20250226,21500,27.21,20250102,68000,-59.78,20240319,21400,27.80,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N +20250314,090750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,50,2,0.18,408094125,14715,6.73,27600,27900,27450,36000,19400,27700,27733.21,0.00,0,4376,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4936,-39.31,3.97,12,0.08,-706.00,6985.00,71297,20240305,-61.08,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N 20250313,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-900,5,-3.15,6072865700,216485,110.94,28750,29100,27700,37150,20050,28600,28052.03,0.00,0,-39157,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4927,-39.24,3.97,12,1.22,-706.00,6985.00,71297,20240305,-61.15,21400,20241230,29.44,32650,-15.16,20250226,21500,28.84,20250102,68000,-59.26,20240319,21400,29.44,20241230,3.14,N,101360,500,88 억,,0,N,N,262,N,00,N 20250313,150742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-700,5,-2.45,5044960000,179440,91.96,28750,29100,27700,37150,20050,28600,28114.54,0.00,0,-28316,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4962,-39.52,3.99,12,1.01,-706.00,6985.00,71297,20240305,-60.87,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N 20250313,140741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-600,5,-2.10,4291884850,152489,78.15,28750,29100,27700,37150,20050,28600,28145.00,0.00,0,-24187,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4980,-39.66,4.01,12,0.86,-706.00,6985.00,71297,20240305,-60.73,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,68000,-58.82,20240319,21400,30.84,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N diff --git a/101390/price/prices-20250301.csv b/101390/price/prices-20250301.csv index 6b65a399b6a3..e5459a27cc4f 100644 --- a/101390/price/prices-20250301.csv +++ b/101390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,87,2,10.20,545624495,592725,617.25,853,975,845,1108,598,853,920.54,3.17,0,28824,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,122,-0.36,0.33,12,4.57,-2578.00,2857.00,9600,20240322,-90.21,814,20250311,15.48,2445,-61.55,20250102,814,15.48,20250311,9600,-90.21,20240322,814,15.48,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,931,78,2,9.14,534804662,581105,605.15,853,975,845,1108,598,853,920.34,3.17,0,25577,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,121,-0.36,0.33,12,4.48,-2578.00,2857.00,9600,20240322,-90.30,814,20250311,14.37,2445,-61.92,20250102,814,14.37,20250311,9600,-90.30,20240322,814,14.37,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,69,2,8.09,519882684,565082,588.47,853,975,845,1108,598,853,920.03,3.17,0,29745,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,120,-0.36,0.32,12,4.35,-2578.00,2857.00,9600,20240322,-90.40,814,20250311,13.27,2445,-62.29,20250102,814,13.27,20250311,9600,-90.40,20240322,814,13.27,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,924,71,2,8.32,474111005,515137,536.46,853,975,845,1108,598,853,920.38,3.17,0,28144,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,120,-0.36,0.32,12,3.97,-2578.00,2857.00,9600,20240322,-90.38,814,20250311,13.51,2445,-62.21,20250102,814,13.51,20250311,9600,-90.38,20240322,814,13.51,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,92,2,10.79,364049786,398305,414.79,853,975,845,1108,598,853,914.02,3.17,0,23582,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,123,-0.37,0.33,12,3.07,-2578.00,2857.00,9600,20240322,-90.16,814,20250311,16.09,2445,-61.35,20250102,814,16.09,20250311,9600,-90.16,20240322,814,16.09,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,43,2,5.04,79554674,91401,95.18,853,898,845,1108,598,853,870.42,3.17,0,7973,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,116,-0.35,0.31,12,0.70,-2578.00,2857.00,9600,20240322,-90.67,814,20250311,10.07,2445,-63.35,20250102,814,10.07,20250311,9600,-90.67,20240322,814,10.07,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,21,2,2.46,37948402,44242,46.07,853,876,845,1108,598,853,857.76,3.17,0,2313,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,113,-0.34,0.31,12,0.34,-2578.00,2857.00,9600,20240322,-90.90,814,20250311,7.37,2445,-64.25,20250102,814,7.37,20250311,9600,-90.90,20240322,814,7.37,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N +20250314,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,864,11,2,1.29,10557344,12365,12.88,853,874,845,1108,598,853,853.82,3.17,0,692,891,871,859,839,827,882,850,65,255,500,580,1,1,12981844,112,-0.34,0.30,12,0.10,-2578.00,2857.00,9600,20240322,-91.00,814,20250311,6.14,2445,-64.66,20250102,814,6.14,20250311,9600,-91.00,20240322,814,6.14,20250311,0.00,N,101390,500,64 억,,412080,N,N,0,N,00,N 20250313,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,1,2,0.12,81904119,94928,94.44,852,879,847,1107,597,852,862.85,3.16,0,-3628,914,882,860,828,806,899,845,65,255,500,570,1,1,12981844,111,-0.33,0.30,12,0.73,-2578.00,2857.00,9600,20240322,-91.11,814,20250311,4.79,2445,-65.11,20250102,814,4.79,20250311,9600,-91.11,20240322,814,4.79,20250311,0.00,N,101390,500,64 억,,410698,N,N,0,N,00,N 20250313,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,857,5,2,0.59,78909572,91425,90.95,852,879,847,1107,597,852,863.11,3.16,0,-4081,914,882,860,828,806,899,845,65,255,500,570,1,1,12981844,111,-0.33,0.30,12,0.70,-2578.00,2857.00,9600,20240322,-91.07,814,20250311,5.28,2445,-64.95,20250102,814,5.28,20250311,9600,-91.07,20240322,814,5.28,20250311,0.00,N,101390,500,64 억,,410698,N,N,0,N,00,N 20250313,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,852,0,3,0.00,75349305,87306,86.86,852,879,847,1107,597,852,863.05,3.16,0,-2433,914,882,860,828,806,899,845,65,255,500,570,1,1,12981844,111,-0.33,0.30,12,0.67,-2578.00,2857.00,9600,20240322,-91.12,814,20250311,4.67,2445,-65.15,20250102,814,4.67,20250311,9600,-91.12,20240322,814,4.67,20250311,0.00,N,101390,500,64 억,,410698,N,N,0,N,00,N diff --git a/101400/price/prices-20250301.csv b/101400/price/prices-20250301.csv index dfb3529aea4c..61c0d6c0ad60 100644 --- a/101400/price/prices-20250301.csv +++ b/101400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,414,-15,5,-3.50,61443320,146741,81.66,425,426,408,557,301,429,418.72,0.38,0,-4908,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,268,21.79,0.66,12,0.23,19.00,631.00,637,20240426,-35.01,360,20241125,15.00,496,-16.53,20250307,360,15.00,20250217,637,-35.01,20240426,360,15.00,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,417,-12,5,-2.80,47028183,112067,62.36,425,426,408,557,301,429,419.64,0.38,0,-1796,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,270,21.95,0.66,12,0.17,19.00,631.00,637,20240426,-34.54,360,20241125,15.83,496,-15.93,20250307,360,15.83,20250217,637,-34.54,20240426,360,15.83,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,421,-8,5,-1.86,37228895,88604,49.30,425,426,408,557,301,429,420.17,0.38,0,-2796,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.16,0.67,12,0.14,19.00,631.00,637,20240426,-33.91,360,20241125,16.94,496,-15.12,20250307,360,16.94,20250217,637,-33.91,20240426,360,16.94,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,421,-8,5,-1.86,35658408,84856,47.22,425,426,408,557,301,429,420.22,0.38,0,-3636,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.16,0.67,12,0.13,19.00,631.00,637,20240426,-33.91,360,20241125,16.94,496,-15.12,20250307,360,16.94,20250217,637,-33.91,20240426,360,16.94,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,421,-8,5,-1.86,33863554,80586,44.84,425,426,408,557,301,429,420.22,0.38,0,-3631,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.16,0.67,12,0.12,19.00,631.00,637,20240426,-33.91,360,20241125,16.94,496,-15.12,20250307,360,16.94,20250217,637,-33.91,20240426,360,16.94,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,420,-9,5,-2.10,22485587,53564,29.81,425,426,408,557,301,429,419.79,0.38,0,-2273,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.11,0.67,12,0.08,19.00,631.00,637,20240426,-34.07,360,20241125,16.67,496,-15.32,20250307,360,16.67,20250217,637,-34.07,20240426,360,16.67,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,421,-8,5,-1.86,19773112,47066,26.19,425,426,408,557,301,429,420.11,0.38,0,-1963,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.16,0.67,12,0.07,19.00,631.00,637,20240426,-33.91,360,20241125,16.94,496,-15.12,20250307,360,16.94,20250217,637,-33.91,20240426,360,16.94,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N +20250314,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,420,-9,5,-2.10,6139841,14639,8.15,425,426,408,557,301,429,419.42,0.38,0,-491,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.11,0.67,12,0.02,19.00,631.00,637,20240426,-34.07,360,20241125,16.67,496,-15.32,20250307,360,16.67,20250217,637,-34.07,20240426,360,16.67,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N 20250313,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,429,-21,5,-4.67,76463669,176407,226.10,442,450,422,585,315,450,433.45,0.36,0,-3497,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,278,22.58,0.68,12,0.27,19.00,631.00,637,20240426,-32.65,360,20241125,19.17,496,-13.51,20250307,360,19.17,20250217,637,-32.65,20240426,360,19.17,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N 20250313,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,434,-16,5,-3.56,72958292,168236,215.62,442,450,422,585,315,450,433.67,0.36,0,-1913,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,281,22.84,0.69,12,0.26,19.00,631.00,637,20240426,-31.87,360,20241125,20.56,496,-12.50,20250307,360,20.56,20250217,637,-31.87,20240426,360,20.56,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N 20250313,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,435,-15,5,-3.33,51268584,118118,151.39,442,450,422,585,315,450,434.05,0.36,0,1315,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,281,22.89,0.69,12,0.18,19.00,631.00,637,20240426,-31.71,360,20241125,20.83,496,-12.30,20250307,360,20.83,20250217,637,-31.71,20240426,360,20.83,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N diff --git a/101490/price/prices-20250301.csv b/101490/price/prices-20250301.csv index 6c6afa7b55b4..34071e82c676 100644 --- a/101490/price/prices-20250301.csv +++ b/101490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33600,2150,2,6.84,20704789350,617458,202.93,31400,34550,31100,40850,22050,31450,33532.32,8.31,0,110314,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7208,27.88,3.24,12,2.88,1205.00,10365.00,49400,20240313,-31.98,19010,20241114,76.75,34550,-2.75,20250314,25300,32.81,20250102,49400,-31.98,20240314,19010,76.75,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1696,N,00,N +20250314,150752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33550,2100,2,6.68,19838459500,591677,194.46,31400,34550,31100,40850,22050,31450,33529.28,8.31,0,107715,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7197,27.84,3.24,12,2.76,1205.00,10365.00,49400,20240313,-32.09,19010,20241114,76.49,34550,-2.89,20250314,25300,32.61,20250102,49400,-32.09,20240314,19010,76.49,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,140747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34150,2700,2,8.59,17214701775,513761,168.85,31400,34550,31100,40850,22050,31450,33507.30,8.31,0,93426,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7326,28.34,3.29,12,2.39,1205.00,10365.00,49400,20240313,-30.87,19010,20241114,79.64,34550,-1.16,20250314,25300,34.98,20250102,49400,-30.87,20240314,19010,79.64,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,130746,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34000,2550,2,8.11,14631957400,438351,144.07,31400,34550,31100,40850,22050,31450,33379.63,8.31,0,79302,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7293,28.22,3.28,12,2.04,1205.00,10365.00,49400,20240313,-31.17,19010,20241114,78.85,34550,-1.59,20250314,25300,34.39,20250102,49400,-31.17,20240314,19010,78.85,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,120749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34250,2800,2,8.90,12344563525,371456,122.08,31400,34550,31100,40850,22050,31450,33233.01,8.31,0,54283,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7347,28.42,3.30,12,1.73,1205.00,10365.00,49400,20240313,-30.67,19010,20241114,80.17,34550,-0.87,20250314,25300,35.38,20250102,49400,-30.67,20240314,19010,80.17,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,110747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,700,2,2.23,2813692025,88292,29.02,31400,32200,31100,40850,22050,31450,31868.12,8.31,0,-1753,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,6897,26.68,3.10,12,0.41,1205.00,10365.00,49400,20240313,-34.92,19010,20241114,69.12,32700,-1.68,20250217,25300,27.08,20250102,49400,-34.92,20240314,19010,69.12,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,100747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,300,2,0.95,1858697100,58464,19.21,31400,32150,31100,40850,22050,31450,31792.28,8.31,0,-4681,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,6811,26.35,3.06,12,0.27,1205.00,10365.00,49400,20240313,-35.73,19010,20241114,67.02,32700,-2.91,20250217,25300,25.49,20250102,49400,-35.73,20240314,19010,67.02,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N +20250314,090750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,100,2,0.32,264581225,8426,2.77,31400,31700,31100,40850,22050,31450,31400.46,8.31,0,-1784,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,6768,26.18,3.04,12,0.04,1205.00,10365.00,49400,20240313,-36.13,19010,20241114,65.97,32700,-3.52,20250217,25300,24.70,20250102,49400,-36.13,20240314,19010,65.97,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N 20250313,160742,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,550,2,1.78,9500723850,302680,117.04,31150,32000,30550,40150,21650,30900,31388.62,8.31,0,-45919,32866,31882,30016,29032,27166,32375,29525,107,9250,500,22240,50,1,21451447,6746,26.10,3.03,12,1.41,1205.00,10365.00,49400,20240313,-36.34,19010,20241114,65.44,32700,-3.82,20250217,25300,24.31,20250102,49400,-36.34,20240313,19010,65.44,20241114,2.60,N,101490,500,107 억,,1782222,N,N,1007,N,00,N 20250313,150743,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,750,2,2.43,7995162300,254828,98.54,31150,32000,30550,40150,21650,30900,31374.82,8.31,0,-37945,32866,31882,30016,29032,27166,32375,29525,107,9250,500,22240,50,1,21451447,6789,26.27,3.05,12,1.19,1205.00,10365.00,49400,20240313,-35.93,19010,20241114,66.49,32700,-3.21,20250217,25300,25.10,20250102,49400,-35.93,20240313,19010,66.49,20241114,2.60,N,101490,500,107 억,,1782222,N,N,461,N,00,N 20250313,140742,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31800,900,2,2.91,6815401200,217622,84.15,31150,32000,30550,40150,21650,30900,31317.69,8.31,0,-30832,32866,31882,30016,29032,27166,32375,29525,107,9250,500,22240,50,1,21451447,6822,26.39,3.07,12,1.01,1205.00,10365.00,49400,20240313,-35.63,19010,20241114,67.28,32700,-2.75,20250217,25300,25.69,20250102,49400,-35.63,20240313,19010,67.28,20241114,2.60,N,101490,500,107 억,,1782222,N,N,461,N,00,N diff --git a/101530/price/prices-20250301.csv b/101530/price/prices-20250301.csv index b1b3d4bc3f4b..f59af24012ea 100644 --- a/101530/price/prices-20250301.csv +++ b/101530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160747,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6090,40,2,0.66,322051560,52901,40.46,6040,6160,6040,7860,4240,6050,6087.81,1.00,0,13501,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1773,8.20,0.57,12,0.18,743.00,10645.00,9900,20240611,-38.48,5100,20240416,19.41,6440,-5.43,20250307,5610,8.56,20250203,9900,-38.48,20240611,5100,19.41,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,150752,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6110,60,2,0.99,311630300,51189,39.15,6040,6160,6040,7860,4240,6050,6087.84,1.00,0,13657,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1779,8.22,0.57,12,0.18,743.00,10645.00,9900,20240611,-38.28,5100,20240416,19.80,6440,-5.12,20250307,5610,8.91,20250203,9900,-38.28,20240611,5100,19.80,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,140747,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6120,70,2,1.16,286689760,47109,36.03,6040,6160,6040,7860,4240,6050,6085.67,1.00,0,14125,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1782,8.24,0.57,12,0.16,743.00,10645.00,9900,20240611,-38.18,5100,20240416,20.00,6440,-4.97,20250307,5610,9.09,20250203,9900,-38.18,20240611,5100,20.00,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,130746,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6060,10,2,0.17,155670400,25507,19.51,6040,6160,6040,7860,4240,6050,6103.05,1.00,0,6349,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1764,8.16,0.57,12,0.09,743.00,10645.00,9900,20240611,-38.79,5100,20240416,18.82,6440,-5.90,20250307,5610,8.02,20250203,9900,-38.79,20240611,5100,18.82,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,120750,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6100,50,2,0.83,143424020,23493,17.97,6040,6160,6040,7860,4240,6050,6104.97,1.00,0,5977,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1776,8.21,0.57,12,0.08,743.00,10645.00,9900,20240611,-38.38,5100,20240416,19.61,6440,-5.28,20250307,5610,8.73,20250203,9900,-38.38,20240611,5100,19.61,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,110747,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6070,20,2,0.33,130656190,21395,16.36,6040,6160,6040,7860,4240,6050,6106.86,1.00,0,5725,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1767,8.17,0.57,12,0.07,743.00,10645.00,9900,20240611,-38.69,5100,20240416,19.02,6440,-5.75,20250307,5610,8.20,20250203,9900,-38.69,20240611,5100,19.02,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,100748,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6090,40,2,0.66,116545940,19066,14.58,6040,6160,6040,7860,4240,6050,6112.76,1.00,0,5642,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1773,8.20,0.57,12,0.07,743.00,10645.00,9900,20240611,-38.48,5100,20240416,19.41,6440,-5.43,20250307,5610,8.56,20250203,9900,-38.48,20240611,5100,19.41,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N +20250314,090751,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6110,60,2,0.99,5088120,836,0.64,6040,6110,6040,7860,4240,6050,6086.27,1.00,0,2,6316,6182,6116,5982,5916,6150,5950,146,1810,500,3870,10,1,29116822,1779,8.22,0.57,12,0.00,743.00,10645.00,9900,20240611,-38.28,5100,20240416,19.80,6440,-5.12,20250307,5610,8.91,20250203,9900,-38.28,20240611,5100,19.80,20240416,0.36,N,101530,500,145 억,,291782,N,N,0,N,00,N 20250313,160743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6050,-150,5,-2.42,803115430,130645,97.63,6210,6250,6050,8060,4340,6200,6147.31,0.93,0,7579,6560,6380,6250,6070,5940,6315,6005,146,1860,500,3960,10,1,29116822,1762,8.14,0.57,12,0.45,743.00,10645.00,9900,20240611,-38.89,5100,20240416,18.63,6440,-6.06,20250307,5610,7.84,20250203,9900,-38.89,20240611,5100,18.63,20240416,0.40,N,101530,500,145 억,,270792,N,N,5,N,00,N 20250313,150743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6100,-100,5,-1.61,735292020,119450,89.26,6210,6250,6050,8060,4340,6200,6155.65,0.93,0,14315,6560,6380,6250,6070,5940,6315,6005,146,1860,500,3960,10,1,29116822,1776,8.21,0.57,12,0.41,743.00,10645.00,9900,20240611,-38.38,5100,20240416,19.61,6440,-5.28,20250307,5610,8.73,20250203,9900,-38.38,20240611,5100,19.61,20240416,0.40,N,101530,500,145 억,,270792,N,N,5,N,00,N 20250313,140742,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6110,-90,5,-1.45,588457130,95288,71.21,6210,6250,6080,8060,4340,6200,6175.56,0.93,0,8539,6560,6380,6250,6070,5940,6315,6005,146,1860,500,3960,10,1,29116822,1779,8.22,0.57,12,0.33,743.00,10645.00,9900,20240611,-38.28,5100,20240416,19.80,6440,-5.12,20250307,5610,8.91,20250203,9900,-38.28,20240611,5100,19.80,20240416,0.40,N,101530,500,145 억,,270792,N,N,5,N,00,N diff --git a/101670/price/prices-20250301.csv b/101670/price/prices-20250301.csv index 736982606d50..8ffac1f2cc4f 100644 --- a/101670/price/prices-20250301.csv +++ b/101670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1694,-1,5,-0.06,891872057,523776,100.93,1700,1755,1680,2200,1187,1695,1702.77,2.38,0,32557,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,918,-1.32,0.99,12,0.97,-1284.00,1705.00,7850,20240319,-78.42,1459,20241031,16.11,2170,-21.94,20250106,1512,12.04,20250214,7850,-78.42,20240319,1459,16.11,20241031,0.00,N,101670,200,108 억,,1286927,N,N,1,N,00,N +20250314,150753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1694,-1,5,-0.06,861616708,505903,97.48,1700,1755,1680,2200,1187,1695,1703.13,2.38,0,39810,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,918,-1.32,0.99,12,0.93,-1284.00,1705.00,7850,20240319,-78.42,1459,20241031,16.11,2170,-21.94,20250106,1512,12.04,20250214,7850,-78.42,20240319,1459,16.11,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,140748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,14,2,0.83,781680883,458896,88.42,1700,1755,1680,2200,1187,1695,1703.39,2.38,0,61500,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,926,-1.33,1.00,12,0.85,-1284.00,1705.00,7850,20240319,-78.23,1459,20241031,17.14,2170,-21.24,20250106,1512,13.03,20250214,7850,-78.23,20240319,1459,17.14,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1721,26,2,1.53,753074629,442218,85.21,1700,1755,1680,2200,1187,1695,1702.95,2.38,0,58949,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,932,-1.34,1.01,12,0.82,-1284.00,1705.00,7850,20240319,-78.08,1459,20241031,17.96,2170,-20.69,20250106,1512,13.82,20250214,7850,-78.08,20240319,1459,17.96,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,120750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,9,2,0.53,649712718,382155,73.64,1700,1755,1680,2200,1187,1695,1700.13,2.38,0,43615,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,923,-1.33,1.00,12,0.71,-1284.00,1705.00,7850,20240319,-78.29,1459,20241031,16.79,2170,-21.47,20250106,1512,12.70,20250214,7850,-78.29,20240319,1459,16.79,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,110748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,1,2,0.06,569442876,335130,64.58,1700,1755,1680,2200,1187,1695,1699.17,2.38,0,22284,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,919,-1.32,0.99,12,0.62,-1284.00,1705.00,7850,20240319,-78.39,1459,20241031,16.24,2170,-21.84,20250106,1512,12.17,20250214,7850,-78.39,20240319,1459,16.24,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,100748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,5,2,0.29,418655119,245888,47.38,1700,1755,1680,2200,1187,1695,1702.63,2.38,0,39187,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,921,-1.32,1.00,12,0.45,-1284.00,1705.00,7850,20240319,-78.34,1459,20241031,16.52,2170,-21.66,20250106,1512,12.43,20250214,7850,-78.34,20240319,1459,16.52,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N +20250314,090751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1690,-5,5,-0.29,102651719,60581,11.67,1700,1708,1688,2200,1187,1695,1694.45,2.38,0,38719,1848,1771,1733,1656,1618,1752,1637,108,505,200,1180,1,1,54169970,915,-1.32,0.99,12,0.11,-1284.00,1705.00,7850,20240319,-78.47,1459,20241031,15.83,2170,-22.12,20250106,1512,11.77,20250214,7850,-78.47,20240319,1459,15.83,20241031,0.00,N,101670,200,108 억,,1286927,N,N,0,N,00,N 20250313,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-54,5,-3.09,896220233,517622,158.31,1754,1810,1695,2270,1225,1749,1731.43,2.39,0,-27244,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,918,-1.32,0.99,12,0.96,-1284.00,1705.00,7850,20240319,-78.41,1459,20241031,16.18,2170,-21.89,20250106,1512,12.10,20250214,7850,-78.41,20240319,1459,16.18,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N 20250313,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,-51,5,-2.92,831458800,479426,146.63,1754,1810,1697,2270,1225,1749,1734.28,2.39,0,-5772,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,920,-1.32,1.00,12,0.89,-1284.00,1705.00,7850,20240319,-78.37,1459,20241031,16.38,2170,-21.75,20250106,1512,12.30,20250214,7850,-78.37,20240319,1459,16.38,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N 20250313,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,-33,5,-1.89,662389814,380104,116.25,1754,1810,1709,2270,1225,1749,1742.65,2.39,0,-223,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,930,-1.34,1.01,12,0.70,-1284.00,1705.00,7850,20240319,-78.14,1459,20241031,17.61,2170,-20.92,20250106,1512,13.49,20250214,7850,-78.14,20240319,1459,17.61,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N diff --git a/101680/price/prices-20250301.csv b/101680/price/prices-20250301.csv index 3aa2d9ffc4c9..6040c3f9d590 100644 --- a/101680/price/prices-20250301.csv +++ b/101680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,65,2,2.26,57768400,19755,54.84,2865,2970,2850,3730,2010,2870,2924.24,1.68,0,-8397,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,247,-3.17,0.61,12,0.24,-927.00,4848.00,4940,20241219,-40.59,1857,20240805,58.05,3375,-13.04,20250206,2645,10.96,20250113,4940,-40.59,20241219,1857,58.05,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,65,2,2.26,54722355,18717,51.96,2865,2970,2850,3730,2010,2870,2923.67,1.68,0,-8310,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,247,-3.17,0.61,12,0.22,-927.00,4848.00,4940,20241219,-40.59,1857,20240805,58.05,3375,-13.04,20250206,2645,10.96,20250113,4940,-40.59,20241219,1857,58.05,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,85,2,2.96,50273940,17203,47.76,2865,2970,2850,3730,2010,2870,2922.39,1.68,0,-8062,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,248,-3.19,0.61,12,0.20,-927.00,4848.00,4940,20241219,-40.18,1857,20240805,59.13,3375,-12.44,20250206,2645,11.72,20250113,4940,-40.18,20241219,1857,59.13,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,55,2,1.92,37603910,12910,35.84,2865,2950,2850,3730,2010,2870,2912.77,1.68,0,-6974,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,246,-3.16,0.60,12,0.15,-927.00,4848.00,4940,20241219,-40.79,1857,20240805,57.51,3375,-13.33,20250206,2645,10.59,20250113,4940,-40.79,20241219,1857,57.51,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,120750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,30,2,1.05,16682050,5763,16.00,2865,2915,2850,3730,2010,2870,2894.68,1.68,0,-3036,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,244,-3.13,0.60,12,0.07,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,25,2,0.87,16615540,5740,15.93,2865,2915,2850,3730,2010,2870,2894.69,1.68,0,-3045,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,243,-3.12,0.60,12,0.07,-927.00,4848.00,4940,20241219,-41.40,1857,20240805,55.90,3375,-14.22,20250206,2645,9.45,20250113,4940,-41.40,20241219,1857,55.90,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,100748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,30,2,1.05,14868195,5132,14.25,2865,2915,2865,3730,2010,2870,2897.15,1.68,0,-3141,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,244,-3.13,0.60,12,0.06,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N +20250314,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,25,2,0.87,2537330,884,2.45,2865,2895,2865,3730,2010,2870,2870.28,1.68,0,825,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,243,-3.12,0.60,12,0.01,-927.00,4848.00,4940,20241219,-41.40,1857,20240805,55.90,3375,-14.22,20250206,2645,9.45,20250113,4940,-41.40,20241219,1857,55.90,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N 20250313,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-70,5,-2.38,104599792,36023,30.29,2915,2975,2855,3820,2060,2940,2903.72,1.61,0,-2203,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,241,-3.10,0.59,12,0.43,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N 20250313,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-40,5,-1.36,100885387,34732,29.21,2915,2975,2855,3820,2060,2940,2904.68,1.61,0,-1889,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,244,-3.13,0.60,12,0.41,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N 20250313,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-30,5,-1.02,96028617,33054,27.80,2915,2975,2855,3820,2060,2940,2905.20,1.61,0,-1540,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,245,-3.14,0.60,12,0.39,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N diff --git a/101730/price/prices-20250301.csv b/101730/price/prices-20250301.csv index 95363b3ce191..b26fabd23a89 100644 --- a/101730/price/prices-20250301.csv +++ b/101730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7920,-110,5,-1.37,1417401230,175128,104.20,8030,8390,7910,10430,5630,8030,8093.89,10.75,0,-17951,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6569,41.25,2.92,12,0.21,192.00,2711.00,15300,20240314,-48.24,6610,20240805,19.82,10810,-26.73,20250109,7500,5.60,20250102,15300,-48.24,20240314,6610,19.82,20240805,1.01,N,101730,500,414 억,,8916243,N,N,730,N,00,N +20250314,150753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7930,-100,5,-1.25,1373277675,169556,100.89,8030,8390,7920,10430,5630,8030,8099.26,10.75,0,-16089,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6577,41.30,2.93,12,0.20,192.00,2711.00,15300,20240314,-48.17,6610,20240805,19.97,10810,-26.64,20250109,7500,5.73,20250102,15300,-48.17,20240314,6610,19.97,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,140748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7950,-80,5,-1.00,1238022075,152523,90.75,8030,8390,7940,10430,5630,8030,8116.95,10.75,0,-13937,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6593,41.41,2.93,12,0.18,192.00,2711.00,15300,20240314,-48.04,6610,20240805,20.27,10810,-26.46,20250109,7500,6.00,20250102,15300,-48.04,20240314,6610,20.27,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,130747,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,-60,5,-0.75,1137438785,139883,83.23,8030,8390,7950,10430,5630,8030,8131.36,10.75,0,-9727,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6610,41.51,2.94,12,0.17,192.00,2711.00,15300,20240314,-47.91,6610,20240805,20.57,10810,-26.27,20250109,7500,6.27,20250102,15300,-47.91,20240314,6610,20.57,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,120750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8030,0,3,0.00,975820005,119642,71.19,8030,8390,7950,10430,5630,8030,8156.17,10.75,0,-9855,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6660,41.82,2.96,12,0.14,192.00,2711.00,15300,20240314,-47.52,6610,20240805,21.48,10810,-25.72,20250109,7500,7.07,20250102,15300,-47.52,20240314,6610,21.48,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,110748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8090,60,2,0.75,937845890,114911,68.37,8030,8390,7950,10430,5630,8030,8161.50,10.75,0,-7605,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6709,42.14,2.98,12,0.14,192.00,2711.00,15300,20240314,-47.12,6610,20240805,22.39,10810,-25.16,20250109,7500,7.87,20250102,15300,-47.12,20240314,6610,22.39,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,100748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8170,140,2,1.74,608226690,73841,43.94,8030,8390,7970,10430,5630,8030,8236.98,10.75,0,-8120,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6776,42.55,3.01,12,0.09,192.00,2711.00,15300,20240314,-46.60,6610,20240805,23.60,10810,-24.42,20250109,7500,8.93,20250102,15300,-46.60,20240314,6610,23.60,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N +20250314,090752,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8040,10,2,0.12,12471520,1542,0.92,8030,8230,8000,10430,5630,8030,8087.89,10.75,0,-541,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6668,41.88,2.97,12,0.00,192.00,2711.00,15300,20240314,-47.45,6610,20240805,21.63,10810,-25.62,20250109,7500,7.20,20250102,15300,-47.45,20240314,6610,21.63,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N 20250313,160743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8030,80,2,1.01,1369605615,167560,460.29,8010,8370,7910,10330,5570,7950,8175.85,10.77,0,29261,8096,8022,7936,7862,7776,8060,7900,415,2380,500,5560,10,1,82935616,6660,41.82,2.96,12,0.20,192.00,2711.00,15300,20240314,-47.52,6610,20240805,21.48,10810,-25.72,20250109,7500,7.07,20250102,15300,-47.52,20240314,6610,21.48,20240805,1.00,N,101730,500,414 억,,8931003,N,N,1740,N,00,N 20250313,150744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8130,180,2,2.26,1280798055,156527,429.98,8010,8370,7910,10330,5570,7950,8182.60,10.77,0,30193,8096,8022,7936,7862,7776,8060,7900,415,2380,500,5560,10,1,82935616,6743,42.34,3.00,12,0.19,192.00,2711.00,15300,20240314,-46.86,6610,20240805,23.00,10810,-24.79,20250109,7500,8.40,20250102,15300,-46.86,20240314,6610,23.00,20240805,1.00,N,101730,500,414 억,,8931003,N,N,357,N,00,N 20250313,140743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8170,220,2,2.77,1084463380,132250,363.29,8010,8370,7910,10330,5570,7950,8200.10,10.77,0,21159,8096,8022,7936,7862,7776,8060,7900,415,2380,500,5560,10,1,82935616,6776,42.55,3.01,12,0.16,192.00,2711.00,15300,20240314,-46.60,6610,20240805,23.60,10810,-24.42,20250109,7500,8.93,20250102,15300,-46.60,20240314,6610,23.60,20240805,1.00,N,101730,500,414 억,,8931003,N,N,357,N,00,N diff --git a/101930/price/prices-20250301.csv b/101930/price/prices-20250301.csv index 21dc23924a35..4b38b0b812c4 100644 --- a/101930/price/prices-20250301.csv +++ b/101930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30700,100,2,0.33,574438800,18729,82.17,31000,31800,30300,39750,21450,30600,30671.09,0.21,0,4620,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2952,114.98,1.67,12,0.19,267.00,18396.00,38900,20250205,-21.08,11090,20240304,176.83,38900,-21.08,20250205,28700,6.97,20250109,38900,-21.08,20250205,11730,161.72,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30600,0,3,0.00,550984100,17964,78.81,31000,31800,30300,39750,21450,30600,30671.57,0.21,0,4250,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2942,114.61,1.66,12,0.19,267.00,18396.00,38900,20250205,-21.34,11090,20240304,175.92,38900,-21.34,20250205,28700,6.62,20250109,38900,-21.34,20250205,11730,160.87,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30400,-200,5,-0.65,426081450,13884,60.91,31000,31800,30300,39750,21450,30600,30688.67,0.21,0,2578,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2923,113.86,1.65,12,0.14,267.00,18396.00,38900,20250205,-21.85,11090,20240304,174.12,38900,-21.85,20250205,28700,5.92,20250109,38900,-21.85,20250205,11730,159.16,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,130747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30450,-150,5,-0.49,331160250,10768,47.24,31000,31800,30350,39750,21450,30600,30754.11,0.21,0,945,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2928,114.04,1.66,12,0.11,267.00,18396.00,38900,20250205,-21.72,11090,20240304,174.57,38900,-21.72,20250205,28700,6.10,20250109,38900,-21.72,20250205,11730,159.59,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,120751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30400,-200,5,-0.65,282960900,9185,40.30,31000,31800,30350,39750,21450,30600,30806.85,0.21,0,664,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2923,113.86,1.65,12,0.10,267.00,18396.00,38900,20250205,-21.85,11090,20240304,174.12,38900,-21.85,20250205,28700,5.92,20250109,38900,-21.85,20250205,11730,159.16,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,110749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30700,100,2,0.33,216347850,6999,30.71,31000,31800,30500,39750,21450,30600,30911.25,0.21,0,516,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2952,114.98,1.67,12,0.07,267.00,18396.00,38900,20250205,-21.08,11090,20240304,176.83,38900,-21.08,20250205,28700,6.97,20250109,38900,-21.08,20250205,11730,161.72,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,100749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31150,550,2,1.80,146629300,4726,20.73,31000,31800,30600,39750,21450,30600,31026.09,0.21,0,693,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2995,116.67,1.69,12,0.05,267.00,18396.00,38900,20250205,-19.92,11090,20240304,180.88,38900,-19.92,20250205,28700,8.54,20250109,38900,-19.92,20250205,11730,165.56,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N +20250314,090752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30850,250,2,0.82,8868050,286,1.25,31000,31800,30850,39750,21450,30600,31007.17,0.21,0,-180,33266,31932,31066,29732,28866,31500,29300,49,9150,500,20190,50,1,9615733,2966,115.54,1.68,12,0.00,267.00,18396.00,38900,20250205,-20.69,11090,20240304,178.18,38900,-20.69,20250205,28700,7.49,20250109,38900,-20.69,20250205,11730,163.00,20240417,0.19,N,101930,500,49 억,,20570,N,N,0,N,00,N 20250313,160744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30600,-550,5,-1.77,713977475,22730,114.79,32100,32400,30200,40450,21850,31150,31419.93,0.18,0,3274,33716,32432,31566,30282,29416,32000,29850,49,9300,500,20550,50,1,9615733,2942,114.61,1.66,12,0.24,267.00,18396.00,38900,20250205,-21.34,11090,20240304,175.92,38900,-21.34,20250205,28700,6.62,20250109,38900,-21.34,20250205,11730,160.87,20240417,0.19,N,101930,500,49 억,,17274,N,N,0,N,00,N 20250313,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31050,-100,5,-0.32,651868175,20711,104.60,32100,32400,30200,40450,21850,31150,31474.49,0.18,0,2592,33716,32432,31566,30282,29416,32000,29850,49,9300,500,20550,50,1,9615733,2986,116.29,1.69,12,0.22,267.00,18396.00,38900,20250205,-20.18,11090,20240304,179.98,38900,-20.18,20250205,28700,8.19,20250109,38900,-20.18,20250205,11730,164.71,20240417,0.19,N,101930,500,49 억,,17274,N,N,0,N,00,N 20250313,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30950,-200,5,-0.64,623323425,19790,99.94,32100,32400,30200,40450,21850,31150,31496.89,0.18,0,2706,33716,32432,31566,30282,29416,32000,29850,49,9300,500,20550,50,1,9615733,2976,115.92,1.68,12,0.21,267.00,18396.00,38900,20250205,-20.44,11090,20240304,179.08,38900,-20.44,20250205,28700,7.84,20250109,38900,-20.44,20250205,11730,163.85,20240417,0.19,N,101930,500,49 억,,17274,N,N,0,N,00,N diff --git a/102120/price/prices-20250301.csv b/102120/price/prices-20250301.csv index 8e8fdfc6361b..e2ea66a7bf1c 100644 --- a/102120/price/prices-20250301.csv +++ b/102120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12440,630,2,5.33,23282414395,1839712,348.30,11890,13100,11850,15350,8270,11810,12655.77,1.02,0,50731,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2212,-17.62,1.91,12,10.35,-706.00,6499.00,19860,20240402,-37.36,6500,20241209,91.38,16000,-22.25,20250214,7390,68.34,20250102,19860,-37.36,20240402,6500,91.38,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,150754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12370,560,2,4.74,22869894235,1806462,342.00,11890,13100,11850,15350,8270,11810,12660.28,1.02,0,44912,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2199,-17.52,1.90,12,10.16,-706.00,6499.00,19860,20240402,-37.71,6500,20241209,90.31,16000,-22.69,20250214,7390,67.39,20250102,19860,-37.71,20240402,6500,90.31,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,140749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12460,650,2,5.50,21902636230,1728474,327.24,11890,13100,11850,15350,8270,11810,12671.91,1.02,0,39310,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2215,-17.65,1.92,12,9.72,-706.00,6499.00,19860,20240402,-37.26,6500,20241209,91.69,16000,-22.12,20250214,7390,68.61,20250102,19860,-37.26,20240402,6500,91.69,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,130747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12450,640,2,5.42,21185667030,1670875,316.33,11890,13100,11850,15350,8270,11810,12679.65,1.02,0,29285,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2214,-17.63,1.92,12,9.40,-706.00,6499.00,19860,20240402,-37.31,6500,20241209,91.54,16000,-22.19,20250214,7390,68.47,20250102,19860,-37.31,20240402,6500,91.54,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,120751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12700,890,2,7.54,15606593375,1227765,232.44,11890,13100,11850,15350,8270,11810,12711.75,1.02,0,21748,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2258,-17.99,1.95,12,6.91,-706.00,6499.00,19860,20240402,-36.05,6500,20241209,95.38,16000,-20.62,20250214,7390,71.85,20250102,19860,-36.05,20240402,6500,95.38,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,110749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12280,470,2,3.98,2416759730,197147,37.32,11890,12470,11850,15350,8270,11810,12259.81,1.02,0,39720,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2183,-17.39,1.89,12,1.11,-706.00,6499.00,19860,20240402,-38.17,6500,20241209,88.92,16000,-23.25,20250214,7390,66.17,20250102,19860,-38.17,20240402,6500,88.92,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,100749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12240,430,2,3.64,2042051275,166454,31.51,11890,12470,11850,15350,8270,11810,12269.34,1.02,0,34992,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2176,-17.34,1.88,12,0.94,-706.00,6499.00,19860,20240402,-38.37,6500,20241209,88.31,16000,-23.50,20250214,7390,65.63,20250102,19860,-38.37,20240402,6500,88.31,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N +20250314,090752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12110,300,2,2.54,369970825,30560,5.79,11890,12220,11850,15350,8270,11810,12111.31,1.02,0,5617,13070,12440,12120,11490,11170,12280,11330,89,3540,500,7320,10,1,17780753,2153,-17.15,1.86,12,0.17,-706.00,6499.00,19860,20240402,-39.02,6500,20241209,86.31,16000,-24.31,20250214,7390,63.87,20250102,19860,-39.02,20240402,6500,86.31,20241209,6.94,N,102120,500,88 억,,181889,N,N,0,N,00,N 20250313,160744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11810,-410,5,-3.36,6398938760,520009,35.64,12520,12750,11800,15880,8560,12220,12306.21,1.12,0,-32002,13553,12886,12233,11566,10913,13220,11900,89,3660,500,7570,10,1,17780753,2100,-16.73,1.82,12,2.92,-706.00,6499.00,19860,20240402,-40.53,6500,20241209,81.69,16000,-26.19,20250214,7390,59.81,20250102,19860,-40.53,20240402,6500,81.69,20241209,7.05,N,102120,500,88 억,,199684,N,N,0,N,00,N 20250313,150745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11810,-410,5,-3.36,6227140265,505480,34.65,12520,12750,11800,15880,8560,12220,12319.33,1.12,0,-33219,13553,12886,12233,11566,10913,13220,11900,89,3660,500,7570,10,1,17780753,2100,-16.73,1.82,12,2.84,-706.00,6499.00,19860,20240402,-40.53,6500,20241209,81.69,16000,-26.19,20250214,7390,59.81,20250102,19860,-40.53,20240402,6500,81.69,20241209,7.05,N,102120,500,88 억,,199684,N,N,0,N,00,N 20250313,140744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11940,-280,5,-2.29,5727152920,463309,31.76,12520,12750,11920,15880,8560,12220,12361.52,1.12,0,-37533,13553,12886,12233,11566,10913,13220,11900,89,3660,500,7570,10,1,17780753,2123,-16.91,1.84,12,2.61,-706.00,6499.00,19860,20240402,-39.88,6500,20241209,83.69,16000,-25.38,20250214,7390,61.57,20250102,19860,-39.88,20240402,6500,83.69,20241209,7.05,N,102120,500,88 억,,199684,N,N,0,N,00,N diff --git a/102260/price/prices-20250301.csv b/102260/price/prices-20250301.csv index 7832fedfdee5..9de0f2a6b91b 100644 --- a/102260/price/prices-20250301.csv +++ b/102260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,0,3,0.00,47263610,12273,7.37,3850,3890,3830,4995,2695,3845,3851.56,2.27,0,-3568,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,1023,N,00,N +20250314,150754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,0,3,0.00,35897260,9317,5.60,3850,3890,3830,4995,2695,3845,3852.88,2.27,0,-3693,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,140749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-5,5,-0.13,30985000,8039,4.83,3850,3890,3830,4995,2695,3845,3854.34,2.27,0,-3693,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,130748,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,5,2,0.13,30692745,7963,4.78,3850,3890,3830,4995,2695,3845,3854.42,2.27,0,-3693,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,120751,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-5,5,-0.13,30484910,7909,4.75,3850,3890,3830,4995,2695,3845,3854.46,2.27,0,-3686,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,110749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,0,3,0.00,17417465,4519,2.71,3850,3890,3835,4995,2695,3845,3854.27,2.27,0,-1426,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.01,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,100749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,5,2,0.13,15162145,3933,2.36,3850,3890,3835,4995,2695,3845,3855.11,2.27,0,-1426,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.01,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N +20250314,090752,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3860,15,2,0.39,2859430,741,0.45,3850,3870,3835,4995,2695,3845,3858.88,2.27,0,-178,3981,3912,3841,3772,3701,3877,3737,497,1150,1000,2920,5,1,49689728,1918,5.74,0.48,12,0.00,673.00,8062.00,5629,20240326,-31.43,3523,20241209,9.57,4030,-4.22,20250225,3630,6.34,20250121,5680,-32.04,20240326,3555,8.58,20241209,0.79,N,102260,1000,496 억,,1127463,N,N,0,N,00,N 20250313,160744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,-60,5,-1.54,635998051,166461,412.84,3905,3910,3770,5070,2735,3905,3820.70,2.17,0,12414,3978,3941,3883,3846,3788,3960,3865,497,1165,1000,2960,5,1,49689728,1911,5.71,0.48,12,0.34,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.79,N,102260,1000,496 억,,1076436,N,N,29,N,00,N 20250313,150745,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,-75,5,-1.92,626226786,163917,406.53,3905,3910,3770,5070,2735,3905,3820.39,2.17,0,13545,3978,3941,3883,3846,3788,3960,3865,497,1165,1000,2960,5,1,49689728,1903,5.69,0.48,12,0.33,673.00,8062.00,5629,20240326,-31.96,3523,20241209,8.71,4030,-4.96,20250225,3630,5.51,20250121,5680,-32.57,20240326,3555,7.74,20241209,0.79,N,102260,1000,496 억,,1076436,N,N,29,N,00,N 20250313,140744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3820,-85,5,-2.18,535121616,140005,347.23,3905,3910,3770,5070,2735,3905,3822.16,2.17,0,31327,3978,3941,3883,3846,3788,3960,3865,497,1165,1000,2960,5,1,49689728,1898,5.68,0.47,12,0.28,673.00,8062.00,5629,20240326,-32.14,3523,20241209,8.43,4030,-5.21,20250225,3630,5.23,20250121,5680,-32.75,20240326,3555,7.45,20241209,0.79,N,102260,1000,496 억,,1076436,N,N,29,N,00,N diff --git a/102280/price/prices-20250301.csv b/102280/price/prices-20250301.csv index cacdb8d2e268..e0c5ea164a1b 100644 --- a/102280/price/prices-20250301.csv +++ b/102280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160749,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,150754,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,140749,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,130748,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,120752,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,110749,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,100750,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250314,090753,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240304,0.00,13450,20240304,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240314,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250313,160745,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240229,0.00,13450,20240229,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240313,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250313,150745,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240229,0.00,13450,20240229,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240313,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250313,140744,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240229,0.00,13450,20240229,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240313,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250301.csv b/102370/price/prices-20250301.csv index 9767a239f30e..b8df19e70c83 100644 --- a/102370/price/prices-20250301.csv +++ b/102370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-5,5,-0.15,75366692,22431,56.69,3370,3385,3310,4380,2360,3370,3359.93,0.37,0,-3405,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,916,-18.09,0.73,12,0.08,-186.00,4633.00,6620,20240305,-49.17,2735,20240805,23.03,3985,-15.56,20250120,3310,1.66,20250314,5870,-42.67,20240926,2735,23.03,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,150755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,10,2,0.30,65280357,19442,49.14,3370,3380,3310,4380,2360,3370,3357.70,0.37,0,-3031,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,920,-18.17,0.73,12,0.07,-186.00,4633.00,6620,20240305,-48.94,2735,20240805,23.58,3985,-15.18,20250120,3310,2.11,20250314,5870,-42.42,20240926,2735,23.58,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,140750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,0,3,0.00,60339836,17978,45.44,3370,3380,3310,4380,2360,3370,3356.32,0.37,0,-3034,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,918,-18.12,0.73,12,0.07,-186.00,4633.00,6620,20240305,-49.09,2735,20240805,23.22,3985,-15.43,20250120,3310,1.81,20250314,5870,-42.59,20240926,2735,23.22,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,130748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,0,3,0.00,53710456,16012,40.47,3370,3380,3310,4380,2360,3370,3354.39,0.37,0,-2520,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,918,-18.12,0.73,12,0.06,-186.00,4633.00,6620,20240305,-49.09,2735,20240805,23.22,3985,-15.43,20250120,3310,1.81,20250314,5870,-42.59,20240926,2735,23.22,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,120752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,0,3,0.00,51259516,15284,38.63,3370,3380,3310,4380,2360,3370,3353.80,0.37,0,-2407,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,918,-18.12,0.73,12,0.06,-186.00,4633.00,6620,20240305,-49.09,2735,20240805,23.22,3985,-15.43,20250120,3310,1.81,20250314,5870,-42.59,20240926,2735,23.22,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,110750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-20,5,-0.59,42731570,12746,32.21,3370,3380,3310,4380,2360,3370,3352.55,0.37,0,-1301,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,912,-18.01,0.72,12,0.05,-186.00,4633.00,6620,20240305,-49.40,2735,20240805,22.49,3985,-15.93,20250120,3310,1.21,20250314,5870,-42.93,20240926,2735,22.49,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,100750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-15,5,-0.45,28382515,8459,21.38,3370,3380,3310,4380,2360,3370,3355.30,0.37,0,831,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,914,-18.04,0.72,12,0.03,-186.00,4633.00,6620,20240305,-49.32,2735,20240805,22.67,3985,-15.81,20250120,3310,1.36,20250314,5870,-42.84,20240926,2735,22.67,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N +20250314,090753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,-10,5,-0.30,376480,112,0.28,3370,3375,3360,4380,2360,3370,3361.43,0.37,0,-105,3523,3446,3403,3326,3283,3425,3305,136,1010,500,2150,5,1,27229210,915,-18.06,0.73,12,0.00,-186.00,4633.00,6620,20240305,-49.24,2735,20240805,22.85,3985,-15.68,20250120,3315,1.36,20250311,5870,-42.76,20240926,2735,22.85,20240805,3.07,N,102370,500,136 억,,102041,N,N,0,N,00,N 20250313,160745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-35,5,-1.03,131327045,38588,181.59,3400,3480,3360,4425,2385,3405,3403.32,0.32,0,-5050,3498,3451,3403,3356,3308,3475,3380,136,1020,500,2170,5,1,27229210,918,-18.12,0.73,12,0.14,-186.00,4633.00,6620,20240305,-49.09,2735,20240805,23.22,3985,-15.43,20250120,3315,1.66,20250311,5870,-42.59,20240926,2735,23.22,20240805,3.06,N,102370,500,136 억,,86903,N,N,0,N,00,N 20250313,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-10,5,-0.29,123422380,36244,170.56,3400,3480,3360,4425,2385,3405,3405.32,0.32,0,-3422,3498,3451,3403,3356,3308,3475,3380,136,1020,500,2170,5,1,27229210,924,-18.25,0.73,12,0.13,-186.00,4633.00,6620,20240305,-48.72,2735,20240805,24.13,3985,-14.81,20250120,3315,2.41,20250311,5870,-42.16,20240926,2735,24.13,20240805,3.06,N,102370,500,136 억,,86903,N,N,0,N,00,N 20250313,140745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,0,3,0.00,96615410,28308,133.21,3400,3480,3385,4425,2385,3405,3413.01,0.32,0,-682,3498,3451,3403,3356,3308,3475,3380,136,1020,500,2170,5,1,27229210,927,-18.31,0.73,12,0.10,-186.00,4633.00,6620,20240305,-48.56,2735,20240805,24.50,3985,-14.55,20250120,3315,2.71,20250311,5870,-41.99,20240926,2735,24.50,20240805,3.06,N,102370,500,136 억,,86903,N,N,0,N,00,N diff --git a/102460/price/prices-20250301.csv b/102460/price/prices-20250301.csv index 0f3641cad9ec..5a39fc86120c 100644 --- a/102460/price/prices-20250301.csv +++ b/102460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,30,2,0.26,176023380,14991,46.27,11660,11830,11590,15270,8230,11750,11741.94,0.98,0,3291,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2190,61.04,0.86,12,0.08,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.48,N,102460,500,92 억,,181683,N,N,6,N,00,N +20250314,150755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,30,2,0.26,171286170,14589,45.03,11660,11830,11590,15270,8230,11750,11740.78,0.98,0,3229,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2190,61.04,0.86,12,0.08,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,140750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-30,5,-0.26,133252360,11354,35.05,11660,11830,11590,15270,8230,11750,11736.16,0.98,0,3287,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2178,60.73,0.86,12,0.06,193.00,13650.00,18650,20241104,-37.16,11170,20240805,4.92,14340,-18.27,20250109,11460,2.27,20250228,18650,-37.16,20241104,11170,4.92,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,130749,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11750,0,3,0.00,112731950,9600,29.63,11660,11830,11590,15270,8230,11750,11742.91,0.98,0,3211,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2184,60.88,0.86,12,0.05,193.00,13650.00,18650,20241104,-37.00,11170,20240805,5.19,14340,-18.06,20250109,11460,2.53,20250228,18650,-37.00,20241104,11170,5.19,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,120752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11740,-10,5,-0.09,88060880,7495,23.13,11660,11830,11590,15270,8230,11750,11749.28,0.98,0,2994,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2182,60.83,0.86,12,0.04,193.00,13650.00,18650,20241104,-37.05,11170,20240805,5.10,14340,-18.13,20250109,11460,2.44,20250228,18650,-37.05,20241104,11170,5.10,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,110750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11740,-10,5,-0.09,73515300,6257,19.31,11660,11830,11590,15270,8230,11750,11749.29,0.98,0,3070,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2182,60.83,0.86,12,0.03,193.00,13650.00,18650,20241104,-37.05,11170,20240805,5.10,14340,-18.13,20250109,11460,2.44,20250228,18650,-37.05,20241104,11170,5.10,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,100750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,10,2,0.09,65005870,5533,17.08,11660,11830,11590,15270,8230,11750,11748.76,0.98,0,3074,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2186,60.93,0.86,12,0.03,193.00,13650.00,18650,20241104,-36.94,11170,20240805,5.28,14340,-17.99,20250109,11460,2.62,20250228,18650,-36.94,20241104,11170,5.28,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N +20250314,090753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,-20,5,-0.17,10004740,857,2.65,11660,11730,11590,15270,8230,11750,11674.14,0.98,0,245,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2180,60.78,0.86,12,0.00,193.00,13650.00,18650,20241104,-37.10,11170,20240805,5.01,14340,-18.20,20250109,11460,2.36,20250228,18650,-37.10,20241104,11170,5.01,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N 20250313,160745,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11750,-100,5,-0.84,377384560,32191,139.44,11850,11940,11580,15400,8300,11850,11723.29,0.87,0,-6613,12010,11930,11770,11690,11530,11970,11730,93,3550,500,8530,10,1,18586811,2184,60.88,0.86,12,0.17,193.00,13650.00,18650,20241104,-37.00,11170,20240805,5.19,14340,-18.06,20250109,11460,2.53,20250228,18650,-37.00,20241104,11170,5.19,20240805,1.50,N,102460,500,92 억,,161505,N,N,52,N,00,N 20250313,150746,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11630,-220,5,-1.86,314175770,26780,116.00,11850,11940,11620,15400,8300,11850,11731.73,0.87,0,-5508,12010,11930,11770,11690,11530,11970,11730,93,3550,500,8530,10,1,18586811,2162,60.26,0.85,12,0.14,193.00,13650.00,18650,20241104,-37.64,11170,20240805,4.12,14340,-18.90,20250109,11460,1.48,20250228,18650,-37.64,20241104,11170,4.12,20240805,1.50,N,102460,500,92 억,,161505,N,N,22,N,00,N 20250313,140745,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,-190,5,-1.60,258519800,22004,95.31,11850,11940,11620,15400,8300,11850,11748.76,0.87,0,-3307,12010,11930,11770,11690,11530,11970,11730,93,3550,500,8530,10,1,18586811,2167,60.41,0.85,12,0.12,193.00,13650.00,18650,20241104,-37.48,11170,20240805,4.39,14340,-18.69,20250109,11460,1.75,20250228,18650,-37.48,20241104,11170,4.39,20240805,1.50,N,102460,500,92 억,,161505,N,N,22,N,00,N diff --git a/102710/price/prices-20250301.csv b/102710/price/prices-20250301.csv index 2ad9febbabf7..10077d23731b 100644 --- a/102710/price/prices-20250301.csv +++ b/102710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,600,2,2.45,3972773350,158229,62.29,24600,25500,24300,31850,17150,24500,25107.75,7.12,0,10697,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3586,-20.51,1.00,12,1.11,-1224.00,25207.00,33850,20240607,-25.85,13450,20241113,86.62,25550,-1.76,20250219,16250,54.46,20250102,33850,-25.85,20240607,13450,86.62,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,150755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,600,2,2.45,3823227750,152281,59.95,24600,25500,24300,31850,17150,24500,25106.40,7.12,0,12001,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3586,-20.51,1.00,12,1.07,-1224.00,25207.00,33850,20240607,-25.85,13450,20241113,86.62,25550,-1.76,20250219,16250,54.46,20250102,33850,-25.85,20240607,13450,86.62,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,550,2,2.24,3257809100,129845,51.11,24600,25500,24300,31850,17150,24500,25089.98,7.12,0,17628,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3579,-20.47,0.99,12,0.91,-1224.00,25207.00,33850,20240607,-26.00,13450,20241113,86.25,25550,-1.96,20250219,16250,54.15,20250102,33850,-26.00,20240607,13450,86.25,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,650,2,2.65,2242981275,89372,35.18,24600,25500,24300,31850,17150,24500,25097.14,7.12,0,3555,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3593,-20.55,1.00,12,0.63,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25550,-1.57,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,650,2,2.65,1990969650,79358,31.24,24600,25500,24300,31850,17150,24500,25088.46,7.12,0,2315,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3593,-20.55,1.00,12,0.56,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25550,-1.57,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,110750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,600,2,2.45,1822252375,72641,28.60,24600,25500,24300,31850,17150,24500,25085.73,7.12,0,1939,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3586,-20.51,1.00,12,0.51,-1224.00,25207.00,33850,20240607,-25.85,13450,20241113,86.62,25550,-1.76,20250219,16250,54.46,20250102,33850,-25.85,20240607,13450,86.62,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,100750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,450,2,1.84,1474512375,58791,23.14,24600,25500,24300,31850,17150,24500,25080.58,7.12,0,-1381,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3565,-20.38,0.99,12,0.41,-1224.00,25207.00,33850,20240607,-26.29,13450,20241113,85.50,25550,-2.35,20250219,16250,53.54,20250102,33850,-26.29,20240607,13450,85.50,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N +20250314,090754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,-100,5,-0.41,74203150,3026,1.19,24600,24650,24350,31850,17150,24500,24521.86,7.12,0,-1805,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3486,-19.93,0.97,12,0.02,-1224.00,25207.00,33850,20240607,-27.92,13450,20241113,81.41,25550,-4.50,20250219,16250,50.15,20250102,33850,-27.92,20240607,13450,81.41,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N 20250313,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24500,1000,2,4.26,6238676300,253718,198.43,23800,25250,23600,30550,16450,23500,24589.13,7.11,0,32132,24433,23966,23383,22916,22333,24200,23150,71,7050,500,16920,50,1,14287836,3501,-20.02,0.97,12,1.78,-1224.00,25207.00,33850,20240607,-27.62,13450,20241113,82.16,25550,-4.11,20250219,16250,50.77,20250102,33850,-27.62,20240607,13450,82.16,20241113,1.91,N,102710,500,71 억,,1015474,N,N,7,N,00,N 20250313,150746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24500,1000,2,4.26,6122804900,248984,194.73,23800,25250,23600,30550,16450,23500,24591.16,7.11,0,32648,24433,23966,23383,22916,22333,24200,23150,71,7050,500,16920,50,1,14287836,3501,-20.02,0.97,12,1.74,-1224.00,25207.00,33850,20240607,-27.62,13450,20241113,82.16,25550,-4.11,20250219,16250,50.77,20250102,33850,-27.62,20240607,13450,82.16,20241113,1.91,N,102710,500,71 억,,1015474,N,N,0,N,00,N 20250313,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24650,1150,2,4.89,5802938750,235950,184.54,23800,25250,23600,30550,16450,23500,24593.93,7.11,0,36951,24433,23966,23383,22916,22333,24200,23150,71,7050,500,16920,50,1,14287836,3522,-20.14,0.98,12,1.65,-1224.00,25207.00,33850,20240607,-27.18,13450,20241113,83.27,25550,-3.52,20250219,16250,51.69,20250102,33850,-27.18,20240607,13450,83.27,20241113,1.91,N,102710,500,71 억,,1015474,N,N,0,N,00,N diff --git a/102940/price/prices-20250301.csv b/102940/price/prices-20250301.csv index 73266c6cb3d2..17f8150211b3 100644 --- a/102940/price/prices-20250301.csv +++ b/102940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36800,500,2,1.38,3974837525,107944,34.94,36300,37450,36000,47150,25450,36300,36823.14,2.07,0,5025,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4572,-13.67,3.05,12,0.87,-2692.00,12063.00,39400,20250313,-6.60,16780,20241115,119.31,39400,-6.60,20250313,21050,74.82,20250203,39400,-6.60,20250313,16780,119.31,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,150756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36650,350,2,0.96,3843802075,104372,33.78,36300,37450,36000,47150,25450,36300,36827.90,2.07,0,4442,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4553,-13.61,3.04,12,0.84,-2692.00,12063.00,39400,20250313,-6.98,16780,20241115,118.41,39400,-6.98,20250313,21050,74.11,20250203,39400,-6.98,20250313,16780,118.41,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,140750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36650,350,2,0.96,3520054525,95521,30.92,36300,37450,36000,47150,25450,36300,36851.11,2.07,0,4644,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4553,-13.61,3.04,12,0.77,-2692.00,12063.00,39400,20250313,-6.98,16780,20241115,118.41,39400,-6.98,20250313,21050,74.11,20250203,39400,-6.98,20250313,16780,118.41,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37100,800,2,2.20,3237858525,87865,28.44,36300,37450,36000,47150,25450,36300,36850.38,2.07,0,3118,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4609,-13.78,3.08,12,0.71,-2692.00,12063.00,39400,20250313,-5.84,16780,20241115,121.10,39400,-5.84,20250313,21050,76.25,20250203,39400,-5.84,20250313,16780,121.10,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,120753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36400,100,2,0.28,2850249475,77361,25.04,36300,37450,36000,47150,25450,36300,36843.49,2.07,0,2673,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4522,-13.52,3.02,12,0.62,-2692.00,12063.00,39400,20250313,-7.61,16780,20241115,116.92,39400,-7.61,20250313,21050,72.92,20250203,39400,-7.61,20250313,16780,116.92,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37050,750,2,2.07,2255381700,61215,19.81,36300,37450,36000,47150,25450,36300,36843.61,2.07,0,-298,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4603,-13.76,3.07,12,0.49,-2692.00,12063.00,39400,20250313,-5.96,16780,20241115,120.80,39400,-5.96,20250313,21050,76.01,20250203,39400,-5.96,20250313,16780,120.80,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37000,700,2,1.93,1625706175,44201,14.31,36300,37450,36000,47150,25450,36300,36779.85,2.07,0,-364,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4597,-13.74,3.07,12,0.36,-2692.00,12063.00,39400,20250313,-6.09,16780,20241115,120.50,39400,-6.09,20250313,21050,75.77,20250203,39400,-6.09,20250313,16780,120.50,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N +20250314,090754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36550,250,2,0.69,671605800,18300,5.92,36300,37400,36100,47150,25450,36300,36699.77,2.07,0,-500,40633,38466,37233,35066,33833,37850,34450,62,10850,500,25410,50,1,12423387,4541,-13.58,3.03,12,0.15,-2692.00,12063.00,39400,20250313,-7.23,16780,20241115,117.82,39400,-7.23,20250313,21050,73.63,20250203,39400,-7.23,20250313,16780,117.82,20241115,0.00,N,102940,500,62 억,,256591,N,N,0,N,00,N 20250313,160746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36300,-400,5,-1.09,11747894800,308624,147.79,37200,39400,36000,47700,25700,36700,38067.31,1.81,0,18242,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4510,-13.48,3.01,12,2.48,-2692.00,12063.00,39400,20250313,-7.87,16780,20241115,116.33,39400,-7.87,20250313,21050,72.45,20250203,39400,-7.87,20250313,16780,116.33,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N 20250313,150746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36650,-50,5,-0.14,11282927500,295834,141.67,37200,39400,36000,47700,25700,36700,38139.39,1.81,0,14028,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4553,-13.61,3.04,12,2.38,-2692.00,12063.00,39400,20250313,-6.98,16780,20241115,118.41,39400,-6.98,20250313,21050,74.11,20250203,39400,-6.98,20250313,16780,118.41,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N 20250313,140746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,37200,500,2,1.36,10108415875,264102,126.47,37200,39400,36000,47700,25700,36700,38274.67,1.81,0,10065,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4621,-13.82,3.08,12,2.13,-2692.00,12063.00,39400,20250313,-5.58,16780,20241115,121.69,39400,-5.58,20250313,21050,76.72,20250203,39400,-5.58,20250313,16780,121.69,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N diff --git a/102950/price/prices-20250301.csv b/102950/price/prices-20250301.csv index 25f92cbe6769..49d401d845b9 100644 --- a/102950/price/prices-20250301.csv +++ b/102950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160750,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-65,5,-2.53,8663940,3465,59.33,2565,2685,2495,2945,2185,2565,2500.42,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,328,25.00,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,150756,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-65,5,-2.53,5366440,2146,36.75,2565,2685,2495,2945,2185,2565,2500.67,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,140751,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-70,5,-2.73,3856055,1541,26.39,2565,2685,2495,2945,2185,2565,2502.31,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,130749,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-65,5,-2.53,3808645,1522,26.06,2565,2685,2500,2945,2185,2565,2502.39,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,328,25.00,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,120753,57,100.00,KONEX,,,N,N,N,N, ,N,2685,120,2,4.68,3803580,1520,26.03,2565,2685,2500,2945,2185,2565,2502.36,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,352,26.85,0.92,12,0.01,100.00,2927.00,4395,20240927,-38.91,2100,20250204,27.86,3095,-13.25,20250106,2100,27.86,20250204,4395,-38.91,20240927,2100,27.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,110751,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-65,5,-2.53,2495065,998,17.09,2565,2565,2500,2945,2185,2565,2500.07,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,328,25.00,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,100751,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-65,5,-2.53,205065,82,1.40,2565,2565,2500,2945,2185,2565,2500.79,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,328,25.00,0.85,12,0.00,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250314,090754,57,100.00,KONEX,,,N,N,N,N, ,N,2565,0,3,0.00,2565,1,0.02,2565,2565,2565,2945,2185,2565,2565.00,0.00,0,0,3038,2801,2643,2406,2248,2722,2327,69,380,500,1640,5,1,13121903,337,25.65,0.88,12,0.00,100.00,2927.00,4395,20240927,-41.64,2100,20250204,22.14,3095,-17.12,20250106,2100,22.14,20250204,4395,-41.64,20240927,2100,22.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250313,160746,57,100.00,KONEX,,,N,N,N,N, ,N,2565,-20,5,-0.77,14712655,5840,116.64,2880,2880,2485,2970,2200,2585,2519.29,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,337,25.65,0.88,12,0.04,100.00,2927.00,4395,20240927,-41.64,2100,20250204,22.14,3095,-17.12,20250106,2100,22.14,20250204,4395,-41.64,20240927,2100,22.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250313,150747,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-90,5,-3.48,9380000,3759,75.07,2880,2880,2485,2970,2200,2585,2495.34,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,327,24.95,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250313,140746,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-85,5,-3.29,7631650,3056,61.03,2880,2880,2490,2970,2200,2585,2497.27,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250301.csv b/103140/price/prices-20250301.csv index 27be1de6d239..b6c61f129e5c 100644 --- a/103140/price/prices-20250301.csv +++ b/103140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,900,2,1.41,20967440950,324250,78.13,64600,66400,63200,82900,44700,63800,64664.69,20.96,0,-17313,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18132,11.59,0.91,12,1.16,5582.00,70959.00,78900,20240514,-18.00,42350,20240304,52.77,68600,-5.69,20250310,49850,29.79,20250102,78900,-18.00,20240514,44450,45.56,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,585,N,00,N +20250314,150756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,1100,2,1.72,19444406800,300760,72.47,64600,66400,63200,82900,44700,63800,64651.24,20.96,0,-5176,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18188,11.63,0.91,12,1.07,5582.00,70959.00,78900,20240514,-17.74,42350,20240304,53.25,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,44450,46.01,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,140751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64600,800,2,1.25,17407792850,269295,64.88,64600,66400,63200,82900,44700,63800,64642.47,20.96,0,-11374,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18104,11.57,0.91,12,0.96,5582.00,70959.00,78900,20240514,-18.12,42350,20240304,52.54,68600,-5.83,20250310,49850,29.59,20250102,78900,-18.12,20240514,44450,45.33,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,130750,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,1100,2,1.72,16164850150,250097,60.26,64600,66400,63200,82900,44700,63800,64634.72,20.96,0,-9405,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18188,11.63,0.91,12,0.89,5582.00,70959.00,78900,20240514,-17.74,42350,20240304,53.25,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,44450,46.01,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,120753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64500,700,2,1.10,14726936900,227835,54.89,64600,66400,63200,82900,44700,63800,64639.04,20.96,0,-13239,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18076,11.55,0.91,12,0.81,5582.00,70959.00,78900,20240514,-18.25,42350,20240304,52.30,68600,-5.98,20250310,49850,29.39,20250102,78900,-18.25,20240514,44450,45.11,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,110751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64200,400,2,0.63,13203793250,204124,49.18,64600,66400,63200,82900,44700,63800,64685.67,20.96,0,-15665,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,17992,11.50,0.90,12,0.73,5582.00,70959.00,78900,20240514,-18.63,42350,20240304,51.59,68600,-6.41,20250310,49850,28.79,20250102,78900,-18.63,20240514,44450,44.43,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,100751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63900,100,2,0.16,9923600650,152990,36.86,64600,66400,63900,82900,44700,63800,64865.20,20.96,0,-13753,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,17908,11.45,0.90,12,0.55,5582.00,70959.00,78900,20240514,-19.01,42350,20240304,50.89,68600,-6.85,20250310,49850,28.18,20250102,78900,-19.01,20240514,44450,43.76,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N +20250314,090754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,1300,2,2.04,4000309350,61309,14.77,64600,66400,64400,82900,44700,63800,65251.14,20.96,0,-10230,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18244,11.66,0.92,12,0.22,5582.00,70959.00,78900,20240514,-17.49,42350,20240304,53.72,68600,-5.10,20250310,49850,30.59,20250102,78900,-17.49,20240514,44450,46.46,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N 20250313,160746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63800,2300,2,3.74,26132458300,412056,56.70,62000,64800,61800,79900,43100,61500,63419.48,20.95,0,33236,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17879,11.43,0.90,12,1.47,5582.00,70959.00,78900,20240514,-19.14,42050,20240229,51.72,68600,-7.00,20250310,49850,27.98,20250102,78900,-19.14,20240514,44300,44.02,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,5113,N,00,N 20250313,150747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63700,2200,2,3.58,23272437200,367224,50.53,62000,64800,61800,79900,43100,61500,63373.95,20.95,0,40218,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17851,11.41,0.90,12,1.31,5582.00,70959.00,78900,20240514,-19.26,42050,20240229,51.49,68600,-7.14,20250310,49850,27.78,20250102,78900,-19.26,20240514,44300,43.79,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N 20250313,140746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63900,2400,2,3.90,20959127800,330932,45.54,62000,64800,61800,79900,43100,61500,63333.64,20.95,0,33555,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17908,11.45,0.90,12,1.18,5582.00,70959.00,78900,20240514,-19.01,42050,20240229,51.96,68600,-6.85,20250310,49850,28.18,20250102,78900,-19.01,20240514,44300,44.24,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N diff --git a/103230/price/prices-20250301.csv b/103230/price/prices-20250301.csv index 6896fb08d122..226675b2bcb8 100644 --- a/103230/price/prices-20250301.csv +++ b/103230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,150,2,5.26,38223957,12800,46.79,2860,3050,2860,3705,1995,2850,2986.25,1.63,0,1268,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,216,6.22,0.48,12,0.18,482.00,6310.00,5120,20240513,-41.41,2500,20241209,20.00,3640,-17.58,20250121,2725,10.09,20250312,5120,-41.41,20240513,2500,20.00,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,175,2,6.14,34537017,11571,42.29,2860,3050,2860,3705,1995,2850,2984.79,1.63,0,1269,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,218,6.28,0.48,12,0.16,482.00,6310.00,5120,20240513,-40.92,2500,20241209,21.00,3640,-16.90,20250121,2725,11.01,20250312,5120,-40.92,20240513,2500,21.00,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,130,2,4.56,28504459,9547,34.90,2860,3050,2860,3705,1995,2850,2985.70,1.63,0,1126,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,215,6.18,0.47,12,0.13,482.00,6310.00,5120,20240513,-41.80,2500,20241209,19.20,3640,-18.13,20250121,2725,9.36,20250312,5120,-41.80,20240513,2500,19.20,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,150,2,5.26,26373935,8835,32.29,2860,3050,2860,3705,1995,2850,2985.17,1.63,0,771,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,216,6.22,0.48,12,0.12,482.00,6310.00,5120,20240513,-41.41,2500,20241209,20.00,3640,-17.58,20250121,2725,10.09,20250312,5120,-41.41,20240513,2500,20.00,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,180,2,6.32,20740465,6982,25.52,2860,3050,2860,3705,1995,2850,2970.56,1.63,0,780,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,218,6.29,0.48,12,0.10,482.00,6310.00,5120,20240513,-40.82,2500,20241209,21.20,3640,-16.76,20250121,2725,11.19,20250312,5120,-40.82,20240513,2500,21.20,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,130,2,4.56,18876155,6357,23.24,2860,3050,2860,3705,1995,2850,2969.35,1.63,0,661,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,215,6.18,0.47,12,0.09,482.00,6310.00,5120,20240513,-41.80,2500,20241209,19.20,3640,-18.13,20250121,2725,9.36,20250312,5120,-41.80,20240513,2500,19.20,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,140,2,4.91,12138355,4089,14.95,2860,3050,2860,3705,1995,2850,2968.54,1.63,0,695,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,215,6.20,0.47,12,0.06,482.00,6310.00,5120,20240513,-41.60,2500,20241209,19.60,3640,-17.86,20250121,2725,9.72,20250312,5120,-41.60,20240513,2500,19.60,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N +20250314,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,40,2,1.40,839240,293,1.07,2860,2890,2860,3705,1995,2850,2864.30,1.63,0,185,2993,2921,2843,2771,2693,2882,2732,36,855,500,1930,5,1,7200000,208,6.00,0.46,12,0.00,482.00,6310.00,5120,20240513,-43.55,2500,20241209,15.60,3640,-20.60,20250121,2725,6.06,20250312,5120,-43.55,20240513,2500,15.60,20241209,0.00,N,103230,500,36 억,,117578,N,N,0,N,00,N 20250313,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,0,3,0.00,77281113,27308,165.60,2880,2915,2765,3705,1995,2850,2829.98,1.46,0,-850,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,205,5.91,0.45,12,0.38,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N 20250313,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,20,2,0.70,75267028,26605,161.34,2880,2915,2765,3705,1995,2850,2829.06,1.46,0,-605,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,207,5.95,0.45,12,0.37,482.00,6310.00,5120,20240513,-43.95,2500,20241209,14.80,3640,-21.15,20250121,2725,5.32,20250312,5120,-43.95,20240513,2500,14.80,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N 20250313,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,65,2,2.28,68841308,24352,147.68,2880,2915,2765,3705,1995,2850,2826.93,1.46,0,-765,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,210,6.05,0.46,12,0.34,482.00,6310.00,5120,20240513,-43.07,2500,20241209,16.60,3640,-19.92,20250121,2725,6.97,20250312,5120,-43.07,20240513,2500,16.60,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N diff --git a/103590/price/prices-20250301.csv b/103590/price/prices-20250301.csv index 526323470404..71189f20529c 100644 --- a/103590/price/prices-20250301.csv +++ b/103590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,800,2,2.95,11557386775,416971,107.14,27150,28075,26900,35200,19000,27100,27717.55,7.63,0,-8766,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13304,31.49,2.93,12,0.87,886.00,9525.00,37550,20250124,-25.70,10600,20240304,163.21,37550,-25.70,20250124,26100,6.90,20250311,37550,-25.70,20250124,13440,107.59,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,666,N,00,N +20250314,150757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,800,2,2.95,10822487925,390676,100.38,27150,28075,26900,35200,19000,27100,27702.31,7.63,0,-4587,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13304,31.49,2.93,12,0.82,886.00,9525.00,37550,20250124,-25.70,10600,20240304,163.21,37550,-25.70,20250124,26100,6.90,20250311,37550,-25.70,20250124,13440,107.59,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,140752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,950,2,3.51,9403266825,339841,87.32,27150,28075,26900,35200,19000,27100,27670.00,7.63,0,14034,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13376,31.66,2.94,12,0.71,886.00,9525.00,37550,20250124,-25.30,10600,20240304,164.62,37550,-25.30,20250124,26100,7.47,20250311,37550,-25.30,20250124,13440,108.71,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,130750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,900,2,3.32,8485174075,307002,78.88,27150,28075,26900,35200,19000,27100,27639.23,7.63,0,5477,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13352,31.60,2.94,12,0.64,886.00,9525.00,37550,20250124,-25.43,10600,20240304,164.15,37550,-25.43,20250124,26100,7.28,20250311,37550,-25.43,20250124,13440,108.33,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,120754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,700,2,2.58,6533158725,237072,60.91,27150,27950,26900,35200,19000,27100,27558.15,7.63,0,-7977,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13257,31.38,2.92,12,0.50,886.00,9525.00,37550,20250124,-25.97,10600,20240304,162.26,37550,-25.97,20250124,26100,6.51,20250311,37550,-25.97,20250124,13440,106.85,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,110752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27600,500,2,1.85,5069635950,184366,47.37,27150,27950,26900,35200,19000,27100,27498.18,7.63,0,-6919,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13161,31.15,2.90,12,0.39,886.00,9525.00,37550,20250124,-26.50,10600,20240304,160.38,37550,-26.50,20250124,26100,5.75,20250311,37550,-26.50,20250124,13440,105.36,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,100752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27450,350,2,1.29,3949684700,143704,36.92,27150,27950,26900,35200,19000,27100,27485.49,7.63,0,-1412,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13090,30.98,2.88,12,0.30,886.00,9525.00,37550,20250124,-26.90,10600,20240304,158.96,37550,-26.90,20250124,26100,5.17,20250311,37550,-26.90,20250124,13440,104.24,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N +20250314,090755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,200,2,0.74,480342750,17717,4.55,27150,27300,26900,35200,19000,27100,27112.13,7.63,0,-4134,28100,27600,27300,26800,26500,27450,26650,477,8100,1000,19510,50,1,47685390,13018,30.81,2.87,12,0.04,886.00,9525.00,37550,20250124,-27.30,10600,20240304,157.55,37550,-27.30,20250124,26100,4.60,20250311,37550,-27.30,20250124,13440,103.12,20240314,2.69,N,103590,1000,476 억,,3638147,N,N,3182,N,00,N 20250313,160747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,350,2,1.31,10615978650,386768,99.67,27200,27800,27000,34750,18750,26750,27448.30,7.65,0,8214,27683,27216,26933,26466,26183,27075,26325,477,8000,1000,19260,50,1,47685390,12923,30.59,2.85,12,0.81,886.00,9525.00,37550,20250124,-27.83,10380,20240229,161.08,37550,-27.83,20250124,26100,3.83,20250311,37550,-27.83,20250124,13020,108.14,20240313,2.63,N,103590,1000,476 억,,3647946,N,N,3182,N,00,N 20250313,150747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,350,2,1.31,10075334625,366806,94.53,27200,27800,27100,34750,18750,26750,27467.76,7.65,0,2032,27683,27216,26933,26466,26183,27075,26325,477,8000,1000,19260,50,1,47685390,12923,30.59,2.85,12,0.77,886.00,9525.00,37550,20250124,-27.83,10380,20240229,161.08,37550,-27.83,20250124,26100,3.83,20250311,37550,-27.83,20250124,13020,108.14,20240313,2.63,N,103590,1000,476 억,,3647946,N,N,1,N,00,N 20250313,140747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,550,2,2.06,8838347000,321345,82.81,27200,27800,27100,34750,18750,26750,27504.24,7.65,0,8507,27683,27216,26933,26466,26183,27075,26325,477,8000,1000,19260,50,1,47685390,13018,30.81,2.87,12,0.67,886.00,9525.00,37550,20250124,-27.30,10380,20240229,163.01,37550,-27.30,20250124,26100,4.60,20250311,37550,-27.30,20250124,13020,109.68,20240313,2.63,N,103590,1000,476 억,,3647946,N,N,1,N,00,N diff --git a/103660/price/prices-20250301.csv b/103660/price/prices-20250301.csv index 97cff30f74f6..71bf774d0a1c 100644 --- a/103660/price/prices-20250301.csv +++ b/103660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160751,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,130751,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,120754,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,110752,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,100752,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,42598,34,566.67,1399,1400,1200,1495,1105,1300,1252.88,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250314,090755,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,14799,12,200.00,1399,1400,1200,1495,1105,1300,1233.25,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,84,-27.45,10.85,12,0.00,-51.00,129.00,3985,20240522,-64.87,431,20241015,224.83,1599,-12.45,20250116,900,55.56,20250102,2790,-49.82,20240830,431,224.83,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250313,160747,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,7800,6,10.53,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1632,1466,1333,1167,1034,1399,1100,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250313,150748,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,7800,6,10.53,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1632,1466,1333,1167,1034,1399,1100,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250313,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,7800,6,10.53,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1632,1466,1333,1167,1034,1399,1100,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250301.csv b/103840/price/prices-20250301.csv index dd31aff071ed..31b6ab7461e3 100644 --- a/103840/price/prices-20250301.csv +++ b/103840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2895,15,2,0.52,102304532,35397,62.33,2870,2920,2865,3740,2020,2880,2890.20,1.46,0,1547,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,474,-12.06,1.13,12,0.22,-240.00,2562.00,12380,20240613,-76.62,2715,20241209,6.63,3555,-18.57,20250225,2760,4.89,20250311,12380,-76.62,20240613,2715,6.63,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,150757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2895,15,2,0.52,97443497,33716,59.37,2870,2920,2865,3740,2020,2880,2890.13,1.46,0,641,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,474,-12.06,1.13,12,0.21,-240.00,2562.00,12380,20240613,-76.62,2715,20241209,6.63,3555,-18.57,20250225,2760,4.89,20250311,12380,-76.62,20240613,2715,6.63,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,140752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,83667707,28958,50.99,2870,2920,2865,3740,2020,2880,2889.28,1.46,0,425,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,473,-12.04,1.13,12,0.18,-240.00,2562.00,12380,20240613,-76.66,2715,20241209,6.45,3555,-18.71,20250225,2760,4.71,20250311,12380,-76.66,20240613,2715,6.45,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,130751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,63344090,21935,38.63,2870,2920,2865,3740,2020,2880,2887.81,1.46,0,133,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,473,-12.04,1.13,12,0.13,-240.00,2562.00,12380,20240613,-76.66,2715,20241209,6.45,3555,-18.71,20250225,2760,4.71,20250311,12380,-76.66,20240613,2715,6.45,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,120754,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,50821135,17596,30.99,2870,2920,2865,3740,2020,2880,2888.22,1.46,0,-188,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,473,-12.04,1.13,12,0.11,-240.00,2562.00,12380,20240613,-76.66,2715,20241209,6.45,3555,-18.71,20250225,2760,4.71,20250311,12380,-76.66,20240613,2715,6.45,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,110752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,34599010,11967,21.07,2870,2920,2865,3740,2020,2880,2891.20,1.46,0,1032,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,473,-12.04,1.13,12,0.07,-240.00,2562.00,12380,20240613,-76.66,2715,20241209,6.45,3555,-18.71,20250225,2760,4.71,20250311,12380,-76.66,20240613,2715,6.45,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,100752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2885,5,2,0.17,23000055,7941,13.98,2870,2920,2870,3740,2020,2880,2896.37,1.46,0,1444,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,472,-12.02,1.13,12,0.05,-240.00,2562.00,12380,20240613,-76.70,2715,20241209,6.26,3555,-18.85,20250225,2760,4.53,20250311,12380,-76.70,20240613,2715,6.26,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N +20250314,090756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,20,2,0.69,3275945,1132,1.99,2870,2920,2870,3740,2020,2880,2893.94,1.46,0,-434,3000,2940,2910,2850,2820,2925,2835,16,860,100,1780,5,1,16366428,475,-12.08,1.13,12,0.01,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.39,N,103840,100,16 억,,239741,N,N,0,N,00,N 20250313,160747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-55,5,-1.87,164479089,56534,172.45,2935,2970,2880,3815,2055,2935,2909.39,1.53,0,-20885,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,471,-12.00,1.12,12,0.35,-240.00,2562.00,12380,20240613,-76.74,2715,20241209,6.08,3555,-18.99,20250225,2760,4.35,20250311,12380,-76.74,20240613,2715,6.08,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N 20250313,150748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-55,5,-1.87,157524409,54120,165.09,2935,2970,2880,3815,2055,2935,2910.65,1.53,0,-19166,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,471,-12.00,1.12,12,0.33,-240.00,2562.00,12380,20240613,-76.74,2715,20241209,6.08,3555,-18.99,20250225,2760,4.35,20250311,12380,-76.74,20240613,2715,6.08,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N 20250313,140747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,-35,5,-1.19,117319820,40231,122.72,2935,2970,2900,3815,2055,2935,2916.15,1.53,0,-12298,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,475,-12.08,1.13,12,0.25,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N diff --git a/104040/price/prices-20250301.csv b/104040/price/prices-20250301.csv index 8fc4c6b59415..f43c88b4ed68 100644 --- a/104040/price/prices-20250301.csv +++ b/104040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,817,1,2,0.12,29375964,36168,228.68,824,824,808,1060,572,816,812.21,0.41,0,-2616,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,386,-12.38,0.50,12,0.08,-66.00,1620.00,1286,20241016,-36.47,780,20241209,4.74,919,-11.10,20250107,795,2.77,20250304,1286,-36.47,20241016,780,4.74,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,0,3,0.00,23705464,29225,184.78,824,824,808,1060,572,816,811.14,0.41,0,-2400,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.06,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,814,-2,5,-0.25,22639977,27917,176.51,824,824,808,1060,572,816,810.97,0.41,0,-1221,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,384,-12.33,0.50,12,0.06,-66.00,1620.00,1286,20241016,-36.70,780,20241209,4.36,919,-11.43,20250107,795,2.39,20250304,1286,-36.70,20241016,780,4.36,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,130751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,814,-2,5,-0.25,22235652,27418,173.36,824,824,808,1060,572,816,810.99,0.41,0,-1054,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,384,-12.33,0.50,12,0.06,-66.00,1620.00,1286,20241016,-36.70,780,20241209,4.36,919,-11.43,20250107,795,2.39,20250304,1286,-36.70,20241016,780,4.36,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,0,3,0.00,15607337,19229,121.58,824,824,808,1060,572,816,811.66,0.41,0,-867,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,110753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-1,5,-0.12,13242651,16331,103.26,824,824,808,1060,572,816,810.89,0.41,0,-19,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.03,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,100753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-1,5,-0.12,8641562,10655,67.37,824,824,810,1060,572,816,811.03,0.41,0,355,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N +20250314,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,5,2,0.61,39113,48,0.30,824,824,813,1060,572,816,814.85,0.41,0,-46,827,821,817,811,807,824,814,47,244,100,570,1,1,47224987,388,-12.44,0.51,12,0.00,-66.00,1620.00,1286,20241016,-36.16,780,20241209,5.26,919,-10.66,20250107,795,3.27,20250304,1286,-36.16,20241016,780,5.26,20241209,0.38,N,104040,100,47 억,,192194,N,N,0,N,00,N 20250313,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,1,2,0.12,12856569,15765,75.85,815,823,813,1059,571,815,815.51,0.41,0,-1801,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.03,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N 20250313,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,1,2,0.12,12603609,15455,74.36,815,823,813,1059,571,815,815.50,0.41,0,-1541,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.03,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N 20250313,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,3,2,0.37,9477358,11620,55.91,815,823,813,1059,571,815,815.61,0.41,0,-904,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,386,-12.39,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N diff --git a/104200/price/prices-20250301.csv b/104200/price/prices-20250301.csv index bf989a4d8102..a83d7087c165 100644 --- a/104200/price/prices-20250301.csv +++ b/104200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,35,2,1.12,138260490,43599,81.07,3160,3210,3150,4065,2195,3130,3171.19,0.59,0,3773,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,469,-9.25,0.59,12,0.29,-342.00,5346.00,5840,20240307,-45.80,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,5440,-41.82,20240314,2580,22.67,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,150758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,45,2,1.44,130508200,41150,76.52,3160,3210,3150,4065,2195,3130,3171.52,0.59,0,3686,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,471,-9.28,0.59,12,0.28,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5440,-41.64,20240314,2580,23.06,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,55,2,1.76,115402910,36389,67.66,3160,3210,3150,4065,2195,3130,3171.37,0.59,0,1701,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,472,-9.31,0.60,12,0.25,-342.00,5346.00,5840,20240307,-45.46,2580,20241210,23.45,3750,-15.07,20250225,2620,21.56,20250203,5440,-41.45,20240314,2580,23.45,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,130751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,60,2,1.92,96183510,30334,56.40,3160,3210,3150,4065,2195,3130,3170.82,0.59,0,321,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,473,-9.33,0.60,12,0.20,-342.00,5346.00,5840,20240307,-45.38,2580,20241210,23.64,3750,-14.93,20250225,2620,21.76,20250203,5440,-41.36,20240314,2580,23.64,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,120755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,60,2,1.92,90363605,28506,53.00,3160,3210,3150,4065,2195,3130,3169.99,0.59,0,256,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,473,-9.33,0.60,12,0.19,-342.00,5346.00,5840,20240307,-45.38,2580,20241210,23.64,3750,-14.93,20250225,2620,21.76,20250203,5440,-41.36,20240314,2580,23.64,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,110753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,65,2,2.08,80342510,25372,47.18,3160,3200,3150,4065,2195,3130,3166.58,0.59,0,-331,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,474,-9.34,0.60,12,0.17,-342.00,5346.00,5840,20240307,-45.29,2580,20241210,23.84,3750,-14.80,20250225,2620,21.95,20250203,5440,-41.27,20240314,2580,23.84,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,100753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,35,2,1.12,33199665,10511,19.54,3160,3185,3150,4065,2195,3130,3158.56,0.59,0,2258,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,469,-9.25,0.59,12,0.07,-342.00,5346.00,5840,20240307,-45.80,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,5440,-41.82,20240314,2580,22.67,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N +20250314,090756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,25,2,0.80,7156325,2263,4.21,3160,3185,3150,4065,2195,3130,3162.32,0.59,0,-706,3276,3202,3166,3092,3056,3185,3075,74,935,500,1940,5,1,14827550,468,-9.23,0.59,12,0.02,-342.00,5346.00,5840,20240307,-45.98,2580,20241210,22.29,3750,-15.87,20250225,2620,20.42,20250203,5440,-42.00,20240314,2580,22.29,20241210,3.65,N,104200,500,74 억,,88109,N,N,0,N,00,N 20250313,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-80,5,-2.49,165095134,52059,52.39,3225,3240,3130,4170,2250,3210,3171.75,0.53,0,2524,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,464,-9.15,0.59,12,0.35,-342.00,5346.00,5840,20240307,-46.40,2580,20241210,21.32,3750,-16.53,20250225,2620,19.47,20250203,5440,-42.46,20240313,2580,21.32,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N 20250313,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-65,5,-2.02,149312359,47023,47.32,3225,3240,3135,4170,2250,3210,3175.30,0.53,0,2941,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,466,-9.20,0.59,12,0.32,-342.00,5346.00,5840,20240307,-46.15,2580,20241210,21.90,3750,-16.13,20250225,2620,20.04,20250203,5440,-42.19,20240313,2580,21.90,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N 20250313,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-60,5,-1.87,134515104,42312,42.58,3225,3240,3135,4170,2250,3210,3179.12,0.53,0,3182,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,467,-9.21,0.59,12,0.29,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5440,-42.10,20240313,2580,22.09,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N diff --git a/104460/price/prices-20250301.csv b/104460/price/prices-20250301.csv index 991d46503bfa..b2bec1c4a999 100644 --- a/104460/price/prices-20250301.csv +++ b/104460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,-60,5,-0.41,352749895,23829,92.71,14710,14950,14700,19200,10340,14770,14805.46,4.09,0,64,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1576,27.65,1.34,12,0.22,532.00,11009.00,25150,20240412,-41.51,9510,20241025,54.68,16690,-11.86,20250306,11110,32.40,20250203,25150,-41.51,20240412,9510,54.68,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,-60,5,-0.41,314267335,21213,82.53,14710,14950,14710,19200,10340,14770,14814.85,4.09,0,395,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1576,27.65,1.34,12,0.20,532.00,11009.00,25150,20240412,-41.51,9510,20241025,54.68,16690,-11.86,20250306,11110,32.40,20250203,25150,-41.51,20240412,9510,54.68,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,0,3,0.00,264810940,17861,69.49,14710,14950,14710,19200,10340,14770,14826.21,4.09,0,1755,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1582,27.76,1.34,12,0.17,532.00,11009.00,25150,20240412,-41.27,9510,20241025,55.31,16690,-11.50,20250306,11110,32.94,20250203,25150,-41.27,20240412,9510,55.31,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-40,5,-0.27,248152870,16733,65.10,14710,14950,14710,19200,10340,14770,14830.15,4.09,0,2634,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1578,27.69,1.34,12,0.16,532.00,11009.00,25150,20240412,-41.43,9510,20241025,54.89,16690,-11.74,20250306,11110,32.58,20250203,25150,-41.43,20240412,9510,54.89,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14840,70,2,0.47,207868050,14007,54.50,14710,14950,14710,19200,10340,14770,14840.30,4.09,0,4159,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1590,27.89,1.35,12,0.13,532.00,11009.00,25150,20240412,-40.99,9510,20241025,56.05,16690,-11.08,20250306,11110,33.57,20250203,25150,-40.99,20240412,9510,56.05,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,110753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,30,2,0.20,193634420,13047,50.76,14710,14950,14710,19200,10340,14770,14841.30,4.09,0,4054,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1586,27.82,1.34,12,0.12,532.00,11009.00,25150,20240412,-41.15,9510,20241025,55.63,16690,-11.32,20250306,11110,33.21,20250203,25150,-41.15,20240412,9510,55.63,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,100753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14900,130,2,0.88,137062900,9222,35.88,14710,14950,14710,19200,10340,14770,14862.60,4.09,0,3288,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1596,28.01,1.35,12,0.09,532.00,11009.00,25150,20240412,-40.76,9510,20241025,56.68,16690,-10.72,20250306,11110,34.11,20250203,25150,-40.76,20240412,9510,56.68,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N +20250314,090756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14860,90,2,0.61,9056130,612,2.38,14710,14860,14710,19200,10340,14770,14797.60,4.09,0,199,15150,14960,14860,14670,14570,14910,14620,54,4430,500,10630,10,1,10713625,1592,27.93,1.35,12,0.01,532.00,11009.00,25150,20240412,-40.91,9510,20241025,56.26,16690,-10.96,20250306,11110,33.75,20250203,25150,-40.91,20240412,9510,56.26,20241025,0.98,N,104460,500,53 억,,438391,N,N,0,N,00,N 20250313,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,-40,5,-0.27,380365760,25600,61.41,14800,15050,14760,19250,10370,14810,14858.04,4.00,0,-3624,15536,15172,14976,14612,14416,15075,14515,54,4440,500,10660,10,1,10713625,1582,27.76,1.34,12,0.24,532.00,11009.00,25150,20240412,-41.27,9510,20241025,55.31,16690,-11.50,20250306,11110,32.94,20250203,25150,-41.27,20240412,9510,55.31,20241025,0.99,N,104460,500,53 억,,428711,N,N,0,N,00,N 20250313,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,-10,5,-0.07,363663380,24470,58.70,14800,15050,14760,19250,10370,14810,14861.60,4.00,0,-2950,15536,15172,14976,14612,14416,15075,14515,54,4440,500,10660,10,1,10713625,1586,27.82,1.34,12,0.23,532.00,11009.00,25150,20240412,-41.15,9510,20241025,55.63,16690,-11.32,20250306,11110,33.21,20250203,25150,-41.15,20240412,9510,55.63,20241025,0.99,N,104460,500,53 억,,428711,N,N,0,N,00,N 20250313,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14840,30,2,0.20,313053195,21051,50.50,14800,15050,14760,19250,10370,14810,14871.18,4.00,0,-2687,15536,15172,14976,14612,14416,15075,14515,54,4440,500,10660,10,1,10713625,1590,27.89,1.35,12,0.20,532.00,11009.00,25150,20240412,-40.99,9510,20241025,56.05,16690,-11.08,20250306,11110,33.57,20250203,25150,-40.99,20240412,9510,56.05,20241025,0.99,N,104460,500,53 억,,428711,N,N,0,N,00,N diff --git a/104480/price/prices-20250301.csv b/104480/price/prices-20250301.csv index 9377178913bb..6f1cd21af4af 100644 --- a/104480/price/prices-20250301.csv +++ b/104480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,4,2,0.28,163688892,116014,104.99,1405,1460,1398,1827,985,1406,1410.94,1.90,0,-3265,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1282,-14.39,0.13,12,0.13,-98.00,10445.00,2050,20241223,-31.22,1190,20241209,18.49,1829,-22.91,20250108,1398,0.86,20250314,2050,-31.22,20241223,1190,18.49,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1407,1,2,0.07,157537224,111648,101.04,1405,1460,1398,1827,985,1406,1411.02,1.90,0,-4622,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1279,-14.36,0.13,12,0.12,-98.00,10445.00,2050,20241223,-31.37,1190,20241209,18.24,1829,-23.07,20250108,1398,0.64,20250314,2050,-31.37,20241223,1190,18.24,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1414,8,2,0.57,136101501,96453,87.28,1405,1460,1398,1827,985,1406,1411.07,1.90,0,-4256,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1285,-14.43,0.14,12,0.11,-98.00,10445.00,2050,20241223,-31.02,1190,20241209,18.82,1829,-22.69,20250108,1398,1.14,20250314,2050,-31.02,20241223,1190,18.82,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,130752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,6,2,0.43,129315122,91639,82.93,1405,1460,1398,1827,985,1406,1411.14,1.90,0,-4122,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1283,-14.41,0.14,12,0.10,-98.00,10445.00,2050,20241223,-31.12,1190,20241209,18.66,1829,-22.80,20250108,1398,1.00,20250314,2050,-31.12,20241223,1190,18.66,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,120755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1404,-2,5,-0.14,118866770,84229,76.22,1405,1460,1398,1827,985,1406,1411.23,1.90,0,-1998,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1276,-14.33,0.13,12,0.09,-98.00,10445.00,2050,20241223,-31.51,1190,20241209,17.98,1829,-23.24,20250108,1398,0.43,20250314,2050,-31.51,20241223,1190,17.98,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1405,-1,5,-0.07,99703023,70570,63.86,1405,1460,1401,1827,985,1406,1412.82,1.90,0,-1048,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1277,-14.34,0.13,12,0.08,-98.00,10445.00,2050,20241223,-31.46,1190,20241209,18.07,1829,-23.18,20250108,1401,0.29,20250314,2050,-31.46,20241223,1190,18.07,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,100754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1414,8,2,0.57,59582384,42059,38.06,1405,1460,1405,1827,985,1406,1416.64,1.90,0,1316,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1285,-14.43,0.14,12,0.05,-98.00,10445.00,2050,20241223,-31.02,1190,20241209,18.82,1829,-22.69,20250108,1405,0.64,20250314,2050,-31.02,20241223,1190,18.82,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N +20250314,090757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,14,2,1.00,14294528,9931,8.99,1405,1460,1405,1827,985,1406,1439.38,1.90,0,-256,1447,1426,1416,1395,1385,1421,1390,454,421,500,1040,1,1,90895434,1291,-14.49,0.14,12,0.01,-98.00,10445.00,2050,20241223,-30.73,1190,20241209,19.33,1829,-22.36,20250108,1405,1.07,20250314,2050,-30.73,20241223,1190,19.33,20241209,2.94,N,104480,500,454 억,,1727518,N,N,0,N,00,N 20250313,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,-22,5,-1.54,156827750,110345,58.48,1419,1437,1406,1856,1000,1428,1421.24,1.86,0,5935,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1278,-14.35,0.13,12,0.12,-98.00,10445.00,2050,20241223,-31.41,1190,20241209,18.15,1829,-23.13,20250108,1406,0.00,20250313,2050,-31.41,20241223,1190,18.15,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N 20250313,150749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-12,5,-0.84,133128505,93511,49.56,1419,1437,1412,1856,1000,1428,1423.66,1.86,0,6655,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1287,-14.45,0.14,12,0.10,-98.00,10445.00,2050,20241223,-30.93,1190,20241209,18.99,1829,-22.58,20250108,1412,0.28,20250313,2050,-30.93,20241223,1190,18.99,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N 20250313,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1423,-5,5,-0.35,120092474,84311,44.68,1419,1437,1412,1856,1000,1428,1424.39,1.86,0,6809,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1293,-14.52,0.14,12,0.09,-98.00,10445.00,2050,20241223,-30.59,1190,20241209,19.58,1829,-22.20,20250108,1412,0.78,20250313,2050,-30.59,20241223,1190,19.58,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N diff --git a/104540/price/prices-20250301.csv b/104540/price/prices-20250301.csv index 990fd5e11e15..d5b7e594baac 100644 --- a/104540/price/prices-20250301.csv +++ b/104540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-50,5,-0.80,57909620,9339,76.88,6270,6270,6160,8150,4390,6270,6200.47,1.63,0,-332,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,795,20.46,1.13,12,0.07,304.00,5514.00,11300,20240326,-44.96,4685,20241209,32.76,7880,-21.07,20250124,5110,21.72,20250102,11300,-44.96,20240326,4685,32.76,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,150759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-60,5,-0.96,54099130,8726,71.83,6270,6270,6160,8150,4390,6270,6199.36,1.63,0,-279,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,794,20.43,1.13,12,0.07,304.00,5514.00,11300,20240326,-45.04,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,140754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-60,5,-0.96,43188780,6964,57.33,6270,6270,6160,8150,4390,6270,6201.23,1.63,0,-183,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,794,20.43,1.13,12,0.05,304.00,5514.00,11300,20240326,-45.04,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,130752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-90,5,-1.44,35480070,5716,47.05,6270,6270,6160,8150,4390,6270,6206.60,1.63,0,-111,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,790,20.33,1.12,12,0.04,304.00,5514.00,11300,20240326,-45.31,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11300,-45.31,20240326,4685,31.91,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,120756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-50,5,-0.80,22485620,3609,29.71,6270,6270,6170,8150,4390,6270,6229.87,1.63,0,-55,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,795,20.46,1.13,12,0.03,304.00,5514.00,11300,20240326,-44.96,4685,20241209,32.76,7880,-21.07,20250124,5110,21.72,20250102,11300,-44.96,20240326,4685,32.76,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,110754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,16387820,2624,21.60,6270,6270,6190,8150,4390,6270,6244.88,1.63,0,-64,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,797,20.49,1.13,12,0.02,304.00,5514.00,11300,20240326,-44.87,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,100754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,8836760,1415,11.65,6270,6270,6190,8150,4390,6270,6244.15,1.63,0,-25,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.01,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N +20250314,090757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,2643430,422,3.47,6270,6270,6220,8150,4390,6270,6263.25,1.63,0,-14,6356,6312,6236,6192,6116,6335,6215,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.00,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.69,N,104540,500,63 억,,208278,N,N,0,N,00,N 20250313,160749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,0,3,0.00,64540375,10380,195.19,6160,6280,6160,8150,4390,6270,6217.76,1.52,0,196,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,802,20.62,1.14,12,0.08,304.00,5514.00,11300,20240326,-44.51,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N 20250313,150749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,56561905,9102,171.15,6160,6280,6160,8150,4390,6270,6214.23,1.52,0,318,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.07,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N 20250313,140749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-20,5,-0.32,44265670,7128,134.04,6160,6280,6160,8150,4390,6270,6210.11,1.52,0,629,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,799,20.56,1.13,12,0.06,304.00,5514.00,11300,20240326,-44.69,4685,20241209,33.40,7880,-20.69,20250124,5110,22.31,20250102,11300,-44.69,20240326,4685,33.40,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N diff --git a/104620/price/prices-20250301.csv b/104620/price/prices-20250301.csv index eda0f917ea3d..8e3e89803cf3 100644 --- a/104620/price/prices-20250301.csv +++ b/104620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4830,-10,5,-0.21,131690864,27209,39.24,4765,4895,4765,6290,3390,4840,4840.02,1.79,0,-8959,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,765,12.91,1.90,12,0.17,374.00,2543.00,8000,20240527,-39.62,4150,20241115,16.39,5520,-12.50,20250213,4485,7.69,20250102,8000,-39.62,20240527,4150,16.39,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-5,5,-0.10,108648929,22456,32.39,4765,4895,4765,6290,3390,4840,4838.30,1.79,0,-7428,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,766,12.93,1.90,12,0.14,374.00,2543.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4485,7.80,20250102,8000,-39.56,20240527,4150,16.51,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,140754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-5,5,-0.10,97138949,20074,28.95,4765,4895,4765,6290,3390,4840,4839.04,1.79,0,-6800,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,766,12.93,1.90,12,0.13,374.00,2543.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4485,7.80,20250102,8000,-39.56,20240527,4150,16.51,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,130753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-5,5,-0.10,62873518,13002,18.75,4765,4895,4765,6290,3390,4840,4835.68,1.79,0,-3115,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,766,12.93,1.90,12,0.08,374.00,2543.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4485,7.80,20250102,8000,-39.56,20240527,4150,16.51,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,120756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4830,-10,5,-0.21,57365218,11860,17.10,4765,4895,4765,6290,3390,4840,4836.86,1.79,0,-3253,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,765,12.91,1.90,12,0.07,374.00,2543.00,8000,20240527,-39.62,4150,20241115,16.39,5520,-12.50,20250213,4485,7.69,20250102,8000,-39.62,20240527,4150,16.39,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,110754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4825,-15,5,-0.31,43516124,8989,12.96,4765,4895,4765,6290,3390,4840,4841.04,1.79,0,-3316,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,764,12.90,1.90,12,0.06,374.00,2543.00,8000,20240527,-39.69,4150,20241115,16.27,5520,-12.59,20250213,4485,7.58,20250102,8000,-39.69,20240527,4150,16.27,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,100754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4830,-10,5,-0.21,33712165,6957,10.03,4765,4895,4765,6290,3390,4840,4845.79,1.79,0,-2669,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,765,12.91,1.90,12,0.04,374.00,2543.00,8000,20240527,-39.62,4150,20241115,16.39,5520,-12.50,20250213,4485,7.69,20250102,8000,-39.62,20240527,4150,16.39,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N +20250314,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,5,2,0.10,1937630,403,0.58,4765,4865,4765,6290,3390,4840,4808.01,1.79,0,-102,5213,5026,4853,4666,4493,4940,4580,79,1450,500,3480,5,1,15842126,768,12.95,1.91,12,0.00,374.00,2543.00,8000,20240527,-39.44,4150,20241115,16.75,5520,-12.23,20250213,4485,8.03,20250102,8000,-39.44,20240527,4150,16.75,20241115,0.35,N,104620,500,79 억,,284263,N,N,0,N,00,N 20250313,160749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4840,-190,5,-3.78,337537795,69225,554.91,5010,5040,4680,6530,3530,5030,4875.99,1.48,0,4953,5156,5092,5026,4962,4896,5125,4995,79,1500,500,3620,5,1,15842126,767,12.94,1.90,12,0.44,374.00,2543.00,8000,20240527,-39.50,4150,20241115,16.63,5520,-12.32,20250213,4485,7.92,20250102,8000,-39.50,20240527,4150,16.63,20241115,0.35,N,104620,500,79 억,,234699,N,N,0,N,00,N 20250313,150750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4855,-175,5,-3.48,323684135,66364,531.98,5010,5040,4680,6530,3530,5030,4877.41,1.48,0,6362,5156,5092,5026,4962,4896,5125,4995,79,1500,500,3620,5,1,15842126,769,12.98,1.91,12,0.42,374.00,2543.00,8000,20240527,-39.31,4150,20241115,16.99,5520,-12.05,20250213,4485,8.25,20250102,8000,-39.31,20240527,4150,16.99,20241115,0.35,N,104620,500,79 억,,234699,N,N,0,N,00,N 20250313,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-195,5,-3.88,312771790,64112,513.92,5010,5040,4680,6530,3530,5030,4878.52,1.48,0,6355,5156,5092,5026,4962,4896,5125,4995,79,1500,500,3620,5,1,15842126,766,12.93,1.90,12,0.40,374.00,2543.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4485,7.80,20250102,8000,-39.56,20240527,4150,16.51,20241115,0.35,N,104620,500,79 억,,234699,N,N,0,N,00,N diff --git a/104700/price/prices-20250301.csv b/104700/price/prices-20250301.csv index 9a4fd2ce6865..28f5e5446f97 100644 --- a/104700/price/prices-20250301.csv +++ b/104700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160754,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8000,-30,5,-0.37,116959675,14583,119.73,8140,8140,7990,10430,5630,8030,8020.46,7.59,0,-346,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2916,4.98,0.38,12,0.04,1606.00,20814.00,12700,20240424,-37.01,6920,20240313,15.61,8650,-7.51,20250310,7630,4.85,20250217,12700,-37.01,20240424,6940,15.27,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,378,N,00,N +20250314,150759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,10,2,0.12,109234855,13618,111.81,8140,8140,7990,10430,5630,8030,8021.36,7.59,0,-301,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2931,5.01,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6940,15.85,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,140754,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,0,3,0.00,97171405,12110,99.43,8140,8140,7990,10430,5630,8030,8024.06,7.59,0,271,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2927,5.00,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.77,6920,20240313,16.04,8650,-7.17,20250310,7630,5.24,20250217,12700,-36.77,20240424,6940,15.71,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,130753,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8010,-20,5,-0.25,73434920,9147,75.10,8140,8140,7990,10430,5630,8030,8028.31,7.59,0,1589,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2920,4.99,0.38,12,0.03,1606.00,20814.00,12700,20240424,-36.93,6920,20240313,15.75,8650,-7.40,20250310,7630,4.98,20250217,12700,-36.93,20240424,6940,15.42,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,120756,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,-10,5,-0.12,72016300,8970,73.65,8140,8140,7990,10430,5630,8030,8028.57,7.59,0,1583,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2923,4.99,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.85,6920,20240313,15.90,8650,-7.28,20250310,7630,5.11,20250217,12700,-36.85,20240424,6940,15.56,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,110754,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8010,-20,5,-0.25,57341630,7139,58.61,8140,8140,7990,10430,5630,8030,8032.17,7.59,0,2525,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2920,4.99,0.38,12,0.02,1606.00,20814.00,12700,20240424,-36.93,6920,20240313,15.75,8650,-7.40,20250310,7630,4.98,20250217,12700,-36.93,20240424,6940,15.42,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,100754,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,20,2,0.25,46839660,5830,47.87,8140,8140,7990,10430,5630,8030,8034.25,7.59,0,2516,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2934,5.01,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.61,6920,20240313,16.33,8650,-6.94,20250310,7630,5.50,20250217,12700,-36.61,20240424,6940,15.99,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N +20250314,090758,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,80,2,1.00,8700720,1082,8.88,8140,8140,8030,10430,5630,8030,8041.33,7.59,0,437,8203,8116,8063,7976,7923,8090,7950,461,2400,1000,5780,10,1,36450000,2956,5.05,0.39,12,0.00,1606.00,20814.00,12700,20240424,-36.14,6920,20240313,17.20,8650,-6.24,20250310,7630,6.29,20250217,12700,-36.14,20240424,6940,16.86,20240314,0.16,N,104700,1000,460 억,,2767767,N,N,39,N,00,N 20250313,160749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,-90,5,-1.11,97646100,12129,38.49,8050,8150,8010,10550,5690,8120,8050.63,7.60,0,-5011,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2927,5.00,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.77,6920,20240313,16.04,8650,-7.17,20250310,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,39,N,00,N 20250313,150750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,-80,5,-0.99,89153530,11072,35.13,8050,8150,8010,10550,5690,8120,8052.16,7.60,0,-4615,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2931,5.01,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N 20250313,140749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,-90,5,-1.11,83658920,10389,32.97,8050,8150,8010,10550,5690,8120,8052.64,7.60,0,-4213,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2927,5.00,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.77,6920,20240313,16.04,8650,-7.17,20250310,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N diff --git a/104830/price/prices-20250301.csv b/104830/price/prices-20250301.csv index 5bce42409e09..f43ebc3e8efe 100644 --- a/104830/price/prices-20250301.csv +++ b/104830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21200,1540,2,7.83,5293554130,254366,178.19,19660,21300,19660,25550,13770,19660,20810.52,17.98,0,61086,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2673,19.31,0.60,12,2.02,1098.00,35554.00,43850,20240401,-51.65,16450,20241209,28.88,23850,-11.11,20250221,17080,24.12,20250102,43850,-51.65,20240401,16450,28.88,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21100,1440,2,7.32,5076564455,244087,170.99,19660,21300,19660,25550,13770,19660,20798.18,17.98,0,58859,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2660,19.22,0.59,12,1.94,1098.00,35554.00,43850,20240401,-51.88,16450,20241209,28.27,23850,-11.53,20250221,17080,23.54,20250102,43850,-51.88,20240401,16450,28.27,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,1390,2,7.07,4003136630,193227,135.36,19660,21200,19660,25550,13770,19660,20717.27,17.98,0,49910,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2654,19.17,0.59,12,1.53,1098.00,35554.00,43850,20240401,-52.00,16450,20241209,27.96,23850,-11.74,20250221,17080,23.24,20250102,43850,-52.00,20240401,16450,27.96,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,130753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,1040,2,5.29,3422704930,165542,115.97,19660,21100,19660,25550,13770,19660,20675.75,17.98,0,46233,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2610,18.85,0.58,12,1.31,1098.00,35554.00,43850,20240401,-52.79,16450,20241209,25.84,23850,-13.21,20250221,17080,21.19,20250102,43850,-52.79,20240401,16450,25.84,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,120757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20650,990,2,5.04,3068716280,148498,104.03,19660,21100,19660,25550,13770,19660,20665.03,17.98,0,49095,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2604,18.81,0.58,12,1.18,1098.00,35554.00,43850,20240401,-52.91,16450,20241209,25.53,23850,-13.42,20250221,17080,20.90,20250102,43850,-52.91,20240401,16450,25.53,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20950,1290,2,6.56,2585354030,125171,87.69,19660,21100,19660,25550,13770,19660,20654.58,17.98,0,44896,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2641,19.08,0.59,12,0.99,1098.00,35554.00,43850,20240401,-52.22,16450,20241209,27.36,23850,-12.16,20250221,17080,22.66,20250102,43850,-52.22,20240401,16450,27.36,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20950,1290,2,6.56,2003944880,97397,68.23,19660,21100,19660,25550,13770,19660,20575.02,17.98,0,38804,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,50,1,12608000,2641,19.08,0.59,12,0.77,1098.00,35554.00,43850,20240401,-52.22,16450,20241209,27.36,23850,-12.16,20250221,17080,22.66,20250102,43850,-52.22,20240401,16450,27.36,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N +20250314,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19850,190,2,0.97,133823820,6757,4.73,19660,19880,19660,25550,13770,19660,19805.21,17.98,0,3095,20440,20050,19760,19370,19080,19905,19225,63,5890,500,14150,10,1,12608000,2503,18.08,0.56,12,0.05,1098.00,35554.00,43850,20240401,-54.73,16450,20241209,20.67,23850,-16.77,20250221,17080,16.22,20250102,43850,-54.73,20240401,16450,20.67,20241209,1.60,N,104830,500,63 억,,2267083,N,N,10,N,00,N 20250313,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19660,-50,5,-0.25,2820658545,142403,196.63,19920,20150,19470,25600,13800,19710,19807.84,17.99,0,-1052,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2479,17.91,0.55,12,1.13,1098.00,35554.00,43850,20240401,-55.17,16450,20241209,19.51,23850,-17.57,20250221,17080,15.11,20250102,43850,-55.17,20240401,16450,19.51,20241209,1.63,N,104830,500,63 억,,2268188,N,N,10,N,00,N 20250313,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19720,10,2,0.05,2768121855,139732,192.94,19920,20150,19470,25600,13800,19710,19810.22,17.99,0,-113,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2486,17.96,0.55,12,1.11,1098.00,35554.00,43850,20240401,-55.03,16450,20241209,19.88,23850,-17.32,20250221,17080,15.46,20250102,43850,-55.03,20240401,16450,19.88,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N 20250313,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,-30,5,-0.15,2010319665,101488,140.13,19920,20150,19470,25600,13800,19710,19808.45,17.99,0,419,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2481,17.92,0.55,12,0.80,1098.00,35554.00,43850,20240401,-55.12,16450,20241209,19.64,23850,-17.48,20250221,17080,15.22,20250102,43850,-55.12,20240401,16450,19.64,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N diff --git a/105330/price/prices-20250301.csv b/105330/price/prices-20250301.csv index bb72c980fa81..78f5bd00a865 100644 --- a/105330/price/prices-20250301.csv +++ b/105330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,5,2,0.14,4800435,1356,7.90,3540,3560,3500,4600,2480,3540,3540.14,0.53,0,-294,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.32,0.45,12,0.01,152.00,7862.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,5,2,0.14,3946090,1115,6.50,3540,3560,3500,4600,2480,3540,3539.09,0.53,0,-293,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.32,0.45,12,0.01,152.00,7862.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,5,2,0.14,3758460,1062,6.19,3540,3560,3500,4600,2480,3540,3539.04,0.53,0,-242,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.32,0.45,12,0.01,152.00,7862.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,10,2,0.28,3007870,850,4.95,3540,3560,3500,4600,2480,3540,3538.67,0.53,0,-238,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,570,23.36,0.45,12,0.01,152.00,7862.00,9560,20240613,-62.87,2920,20241209,21.58,4105,-13.52,20250214,3090,14.89,20250203,9560,-62.87,20240613,2920,21.58,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,120757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-15,5,-0.42,1302250,369,2.15,3540,3540,3500,4600,2480,3540,3529.13,0.53,0,-89,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,566,23.19,0.45,12,0.00,152.00,7862.00,9560,20240613,-63.13,2920,20241209,20.72,4105,-14.13,20250214,3090,14.08,20250203,9560,-63.13,20240613,2920,20.72,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,110755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,0,3,0.00,1150545,326,1.90,3540,3540,3500,4600,2480,3540,3529.28,0.53,0,-66,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.29,0.45,12,0.00,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,100755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,0,3,0.00,751180,213,1.24,3540,3540,3505,4600,2480,3540,3526.67,0.53,0,-44,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.29,0.45,12,0.00,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N +20250314,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,0,3,0.00,42480,12,0.07,3540,3540,3540,4600,2480,3540,3540.00,0.53,0,-1,3700,3620,3520,3440,3340,3660,3480,80,1060,500,2330,5,1,16060028,569,23.29,0.45,12,0.00,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.06,N,105330,500,80 억,,85213,N,N,0,N,00,N 20250313,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-5,5,-0.14,59593525,17107,102.35,3510,3600,3420,4605,2485,3545,3483.51,0.48,0,-1017,3675,3610,3535,3470,3395,3642,3502,80,1060,500,2330,5,1,16060028,569,23.29,0.45,12,0.11,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.07,N,105330,500,80 억,,77730,N,N,0,N,00,N 20250313,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-100,5,-2.82,52872190,15177,90.80,3510,3600,3420,4605,2485,3545,3483.70,0.48,0,-317,3675,3610,3535,3470,3395,3642,3502,80,1060,500,2330,5,1,16060028,553,22.66,0.44,12,0.09,152.00,7862.00,9560,20240613,-63.96,2920,20241209,17.98,4105,-16.08,20250214,3090,11.49,20250203,9560,-63.96,20240613,2920,17.98,20241209,2.07,N,105330,500,80 억,,77730,N,N,0,N,00,N 20250313,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-55,5,-1.55,29855310,8484,50.76,3510,3600,3450,4605,2485,3545,3519.01,0.48,0,-653,3675,3610,3535,3470,3395,3642,3502,80,1060,500,2330,5,1,16060028,560,22.96,0.44,12,0.05,152.00,7862.00,9560,20240613,-63.49,2920,20241209,19.52,4105,-14.98,20250214,3090,12.94,20250203,9560,-63.49,20240613,2920,19.52,20241209,2.07,N,105330,500,80 억,,77730,N,N,0,N,00,N diff --git a/105550/price/prices-20250301.csv b/105550/price/prices-20250301.csv index 51dc5d1585a0..747408ecf9be 100644 --- a/105550/price/prices-20250301.csv +++ b/105550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,150,2,3.53,12618246724,2752078,158.00,4400,4880,4320,5530,2980,4255,4585.30,2.07,0,49132,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2799,-9.37,3.61,12,4.33,-470.00,1219.00,5230,20250304,-15.77,1999,20240416,120.36,5230,-15.77,20250304,2195,100.68,20250120,5230,-15.77,20250304,1999,120.36,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,180,2,4.23,12208679094,2659258,152.67,4400,4880,4320,5530,2980,4255,4591.01,2.07,0,51777,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2818,-9.44,3.64,12,4.19,-470.00,1219.00,5230,20250304,-15.20,1999,20240416,121.86,5230,-15.20,20250304,2195,102.05,20250120,5230,-15.20,20250304,1999,121.86,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,215,2,5.05,11655195181,2535185,145.54,4400,4880,4320,5530,2980,4255,4597.38,2.07,0,63479,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2840,-9.51,3.67,12,3.99,-470.00,1219.00,5230,20250304,-14.53,1999,20240416,123.61,5230,-14.53,20250304,2195,103.64,20250120,5230,-14.53,20250304,1999,123.61,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,215,2,5.05,10884221921,2361246,135.56,4400,4880,4320,5530,2980,4255,4609.53,2.07,0,55529,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2840,-9.51,3.67,12,3.72,-470.00,1219.00,5230,20250304,-14.53,1999,20240416,123.61,5230,-14.53,20250304,2195,103.64,20250120,5230,-14.53,20250304,1999,123.61,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,220,2,5.17,10474113629,2269802,130.31,4400,4880,4320,5530,2980,4255,4614.55,2.07,0,67208,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2843,-9.52,3.67,12,3.57,-470.00,1219.00,5230,20250304,-14.44,1999,20240416,123.86,5230,-14.44,20250304,2195,103.87,20250120,5230,-14.44,20250304,1999,123.86,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,110755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,265,2,6.23,10097608799,2186163,125.51,4400,4880,4320,5530,2980,4255,4618.88,2.07,0,64473,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2872,-9.62,3.71,12,3.44,-470.00,1219.00,5230,20250304,-13.58,1999,20240416,126.11,5230,-13.58,20250304,2195,105.92,20250120,5230,-13.58,20250304,1999,126.11,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,100755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,315,2,7.40,8280698441,1784126,102.43,4400,4880,4320,5530,2980,4255,4641.32,2.07,0,94309,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2904,-9.72,3.75,12,2.81,-470.00,1219.00,5230,20250304,-12.62,1999,20240416,128.61,5230,-12.62,20250304,2195,108.20,20250120,5230,-12.62,20250304,1999,128.61,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N +20250314,090758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,90,2,2.12,554934665,126971,7.29,4400,4420,4320,5530,2980,4255,4370.58,2.07,0,-4122,4608,4431,4283,4106,3958,4357,4032,318,1275,500,2890,5,1,63534636,2761,-9.24,3.56,12,0.20,-470.00,1219.00,5230,20250304,-16.92,1999,20240416,117.36,5230,-16.92,20250304,2195,97.95,20250120,5230,-16.92,20250304,1999,117.36,20240416,0.59,N,105550,500,317 억,,1315584,N,N,0,N,00,N 20250313,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-140,5,-3.19,7332319943,1731819,128.84,4460,4460,4135,5710,3080,4395,4233.87,2.00,0,41035,4825,4610,4455,4240,4085,4532,4162,318,1315,500,2980,5,1,63534636,2703,-9.05,3.49,12,2.73,-470.00,1219.00,5230,20250304,-18.64,1999,20240416,112.86,5230,-18.64,20250304,2195,93.85,20250120,5230,-18.64,20250304,1999,112.86,20240416,0.60,N,105550,500,317 억,,1272922,N,N,0,N,00,N 20250313,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,-110,5,-2.50,7077375583,1672020,124.40,4460,4460,4135,5710,3080,4395,4232.83,2.00,0,58480,4825,4610,4455,4240,4085,4532,4162,318,1315,500,2980,5,1,63534636,2722,-9.12,3.52,12,2.63,-470.00,1219.00,5230,20250304,-18.07,1999,20240416,114.36,5230,-18.07,20250304,2195,95.22,20250120,5230,-18.07,20250304,1999,114.36,20240416,0.60,N,105550,500,317 억,,1272922,N,N,0,N,00,N 20250313,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-230,5,-5.23,5410432212,1281785,95.36,4460,4460,4135,5710,3080,4395,4221.01,2.00,0,172904,4825,4610,4455,4240,4085,4532,4162,318,1315,500,2980,5,1,63534636,2646,-8.86,3.42,12,2.02,-470.00,1219.00,5230,20250304,-20.36,1999,20240416,108.35,5230,-20.36,20250304,2195,89.75,20250120,5230,-20.36,20250304,1999,108.35,20240416,0.60,N,105550,500,317 억,,1272922,N,N,0,N,00,N diff --git a/105560/price/prices-20250301.csv b/105560/price/prices-20250301.csv index 8d9f595c50e3..fb51582be0f1 100644 --- a/105560/price/prices-20250301.csv +++ b/105560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,-300,5,-0.38,121282596750,1544097,54.63,77500,80000,77100,102100,55100,78600,78546.00,75.49,0,-164835,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,308133,6.84,0.54,12,0.39,11440.00,143975.00,103900,20241025,-24.64,62000,20240419,26.29,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,9064,N,00,N +20250314,150800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,0,3,0.00,100096079750,1273579,45.06,77500,80000,77100,102100,55100,78600,78594.32,75.49,0,-159987,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,309313,6.87,0.55,12,0.32,11440.00,143975.00,103900,20241025,-24.35,62000,20240419,26.77,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,140755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78700,100,2,0.13,85764097100,1091506,38.62,77500,80000,77100,102100,55100,78600,78574.10,75.49,0,-153461,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,309707,6.88,0.55,12,0.28,11440.00,143975.00,103900,20241025,-24.25,62000,20240419,26.94,93300,-15.65,20250205,76400,3.01,20250305,103900,-24.25,20241025,62000,26.94,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,130754,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78700,100,2,0.13,72949780300,928619,32.85,77500,80000,77100,102100,55100,78600,78557.28,75.49,0,-114170,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,309707,6.88,0.55,12,0.24,11440.00,143975.00,103900,20241025,-24.25,62000,20240419,26.94,93300,-15.65,20250205,76400,3.01,20250305,103900,-24.25,20241025,62000,26.94,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,120757,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79000,400,2,0.51,64816897550,825651,29.21,77500,80000,77100,102100,55100,78600,78503.99,75.49,0,-97767,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,310887,6.91,0.55,12,0.21,11440.00,143975.00,103900,20241025,-23.97,62000,20240419,27.42,93300,-15.33,20250205,76400,3.40,20250305,103900,-23.97,20241025,62000,27.42,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,110755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79000,400,2,0.51,55956358850,713270,25.23,77500,80000,77100,102100,55100,78600,78450.46,75.49,0,-77356,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,310887,6.91,0.55,12,0.18,11440.00,143975.00,103900,20241025,-23.97,62000,20240419,27.42,93300,-15.33,20250205,76400,3.40,20250305,103900,-23.97,20241025,62000,27.42,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,100756,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79500,900,2,1.15,38555667700,494064,17.48,77500,79500,77100,102100,55100,78600,78037.80,75.49,0,-70598,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,312855,6.95,0.55,12,0.13,11440.00,143975.00,103900,20241025,-23.48,62000,20240419,28.23,93300,-14.79,20250205,76400,4.06,20250305,103900,-23.48,20241025,62000,28.23,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N +20250314,090759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,-900,5,-1.15,16066671200,207211,7.33,77500,78100,77100,102100,55100,78600,77537.73,75.49,0,-66020,81066,79832,78566,77332,76066,80450,77950,20906,23500,5000,58160,100,1,393528423,305772,6.79,0.54,12,0.05,11440.00,143975.00,103900,20241025,-25.22,62000,20240419,25.32,93300,-16.72,20250205,76400,1.70,20250305,103900,-25.22,20241025,62000,25.32,20240419,0.14,N,105560,5000,20905 억,,297068855,N,N,27346,N,00,N 20250313,160750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,1700,2,2.21,222850831850,2825830,198.18,77400,79800,77300,99900,53900,76900,78862.14,75.34,0,561186,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,309313,6.87,0.55,12,0.72,11440.00,143975.00,103900,20241025,-24.35,61900,20240229,26.98,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,27155,N,00,N 20250313,150751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78200,1300,2,1.69,158285809200,2004110,140.55,77400,79800,77300,99900,53900,76900,78980.61,75.34,0,402533,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,307739,6.84,0.54,12,0.51,11440.00,143975.00,103900,20241025,-24.74,61900,20240229,26.33,93300,-16.18,20250205,76400,2.36,20250305,103900,-24.74,20241025,62000,26.13,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N 20250313,140750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78500,1600,2,2.08,134636110250,1702766,119.42,77400,79800,77300,99900,53900,76900,79069.08,75.34,0,426410,78833,77866,77133,76166,75433,77500,75800,20906,23000,5000,56900,100,1,393528423,308920,6.86,0.55,12,0.43,11440.00,143975.00,103900,20241025,-24.45,61900,20240229,26.82,93300,-15.86,20250205,76400,2.75,20250305,103900,-24.45,20241025,62000,26.61,20240419,0.14,N,105560,5000,20905 억,,296492242,N,N,1995,N,00,N diff --git a/105630/price/prices-20250301.csv b/105630/price/prices-20250301.csv index f622a7efa7b5..6c356d3ef30a 100644 --- a/105630/price/prices-20250301.csv +++ b/105630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160755,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12000,140,2,1.18,1121059930,93645,53.96,11920,12090,11830,15410,8310,11860,11971.44,3.68,0,8046,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4800,4.28,0.73,12,0.23,2801.00,16450.00,25350,20240531,-52.66,11570,20250304,3.72,14130,-15.07,20250102,11570,3.72,20250304,25350,-52.66,20240531,11570,3.72,20250304,0.79,N,105630,500,200 억,,1470911,N,N,384,N,00,N +20250314,150801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12010,150,2,1.26,1032695640,86287,49.72,11920,12090,11830,15410,8310,11860,11968.27,3.68,0,7322,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4804,4.29,0.73,12,0.22,2801.00,16450.00,25350,20240531,-52.62,11570,20250304,3.80,14130,-15.00,20250102,11570,3.80,20250304,25350,-52.62,20240531,11570,3.80,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,140755,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12070,210,2,1.77,767934710,64268,37.03,11920,12080,11830,15410,8310,11860,11949.08,3.68,0,2532,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4828,4.31,0.73,12,0.16,2801.00,16450.00,25350,20240531,-52.39,11570,20250304,4.32,14130,-14.58,20250102,11570,4.32,20250304,25350,-52.39,20240531,11570,4.32,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,130754,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11940,80,2,0.67,503038530,42200,24.32,11920,11980,11830,15410,8310,11860,11920.49,3.68,0,-1071,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4776,4.26,0.73,12,0.11,2801.00,16450.00,25350,20240531,-52.90,11570,20250304,3.20,14130,-15.50,20250102,11570,3.20,20250304,25350,-52.90,20240531,11570,3.20,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,120758,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11900,40,2,0.34,394683650,33121,19.08,11920,11980,11830,15410,8310,11860,11916.59,3.68,0,-1689,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4760,4.25,0.72,12,0.08,2801.00,16450.00,25350,20240531,-53.06,11570,20250304,2.85,14130,-15.78,20250102,11570,2.85,20250304,25350,-53.06,20240531,11570,2.85,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,110756,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11970,110,2,0.93,311202770,26127,15.05,11920,11980,11830,15410,8310,11860,11911.35,3.68,0,-1589,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4788,4.27,0.73,12,0.07,2801.00,16450.00,25350,20240531,-52.78,11570,20250304,3.46,14130,-15.29,20250102,11570,3.46,20250304,25350,-52.78,20240531,11570,3.46,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,100756,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11910,50,2,0.42,154335450,12963,7.47,11920,11940,11830,15410,8310,11860,11906.20,3.68,0,-1597,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4764,4.25,0.72,12,0.03,2801.00,16450.00,25350,20240531,-53.02,11570,20250304,2.94,14130,-15.71,20250102,11570,2.94,20250304,25350,-53.02,20240531,11570,2.94,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N +20250314,090759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11890,30,2,0.25,39895850,3355,1.93,11920,11930,11830,15410,8310,11860,11892.43,3.68,0,-625,12413,12136,11943,11666,11473,12040,11570,200,3550,500,8530,10,1,40000000,4756,4.24,0.72,12,0.01,2801.00,16450.00,25350,20240531,-53.10,11570,20250304,2.77,14130,-15.85,20250102,11570,2.77,20250304,25350,-53.10,20240531,11570,2.77,20250304,0.79,N,105630,500,200 억,,1470911,N,N,1605,N,00,N 20250313,160751,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11860,-310,5,-2.55,2064483760,173149,229.23,12170,12220,11750,15820,8520,12170,11923.03,3.70,0,-12573,12563,12366,12253,12056,11943,12310,12000,200,3650,500,8760,10,1,40000000,4744,4.23,0.72,12,0.43,2801.00,16450.00,25350,20240531,-53.21,11570,20250304,2.51,14130,-16.07,20250102,11570,2.51,20250304,25350,-53.21,20240531,11570,2.51,20250304,0.80,N,105630,500,200 억,,1479983,N,N,1596,N,00,N 20250313,150751,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11820,-350,5,-2.88,1826669780,153076,202.66,12170,12220,11750,15820,8520,12170,11932.63,3.70,0,-6393,12563,12366,12253,12056,11943,12310,12000,200,3650,500,8760,10,1,40000000,4728,4.22,0.72,12,0.38,2801.00,16450.00,25350,20240531,-53.37,11570,20250304,2.16,14130,-16.35,20250102,11570,2.16,20250304,25350,-53.37,20240531,11570,2.16,20250304,0.80,N,105630,500,200 억,,1479983,N,N,531,N,00,N 20250313,140751,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11830,-340,5,-2.79,1263712360,105346,139.47,12170,12220,11820,15820,8520,12170,11995.33,3.70,0,-10651,12563,12366,12253,12056,11943,12310,12000,200,3650,500,8760,10,1,40000000,4732,4.22,0.72,12,0.26,2801.00,16450.00,25350,20240531,-53.33,11570,20250304,2.25,14130,-16.28,20250102,11570,2.25,20250304,25350,-53.33,20240531,11570,2.25,20250304,0.80,N,105630,500,200 억,,1479983,N,N,531,N,00,N diff --git a/105740/price/prices-20250301.csv b/105740/price/prices-20250301.csv index 4cfc1548db54..3ec9cadeeef4 100644 --- a/105740/price/prices-20250301.csv +++ b/105740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,100,2,1.22,1287398110,154426,79.32,8300,8540,8180,10620,5720,8170,8336.76,3.21,0,-7790,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,841,7.27,0.63,12,1.52,1137.00,13084.00,12950,20240620,-36.14,6020,20241209,37.38,9790,-15.53,20250306,7140,15.83,20250210,12950,-36.14,20240620,6020,37.38,20241209,6.14,N,105740,500,50 억,,326862,N,N,30,N,00,N +20250314,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,100,2,1.22,1221361380,146446,75.22,8300,8540,8180,10620,5720,8170,8340.01,3.21,0,-8458,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,841,7.27,0.63,12,1.44,1137.00,13084.00,12950,20240620,-36.14,6020,20241209,37.38,9790,-15.53,20250306,7140,15.83,20250210,12950,-36.14,20240620,6020,37.38,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,100,2,1.22,1134641510,135966,69.84,8300,8540,8180,10620,5720,8170,8345.04,3.21,0,-9740,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,841,7.27,0.63,12,1.34,1137.00,13084.00,12950,20240620,-36.14,6020,20241209,37.38,9790,-15.53,20250306,7140,15.83,20250210,12950,-36.14,20240620,6020,37.38,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,160,2,1.96,1079270940,129298,66.41,8300,8540,8180,10620,5720,8170,8347.16,3.21,0,-9552,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,847,7.33,0.64,12,1.27,1137.00,13084.00,12950,20240620,-35.68,6020,20241209,38.37,9790,-14.91,20250306,7140,16.67,20250210,12950,-35.68,20240620,6020,38.37,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,50,2,0.61,1014415740,121465,62.39,8300,8540,8180,10620,5720,8170,8351.51,3.21,0,-11367,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,836,7.23,0.63,12,1.19,1137.00,13084.00,12950,20240620,-36.53,6020,20241209,36.54,9790,-16.04,20250306,7140,15.13,20250210,12950,-36.53,20240620,6020,36.54,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,110,2,1.35,845499225,100927,51.84,8300,8540,8220,10620,5720,8170,8377.33,3.21,0,-10898,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,842,7.28,0.63,12,0.99,1137.00,13084.00,12950,20240620,-36.06,6020,20241209,37.54,9790,-15.42,20250306,7140,15.97,20250210,12950,-36.06,20240620,6020,37.54,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,100,2,1.22,750444125,89412,45.92,8300,8540,8240,10620,5720,8170,8393.10,3.21,0,-11782,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,841,7.27,0.63,12,0.88,1137.00,13084.00,12950,20240620,-36.14,6020,20241209,37.38,9790,-15.53,20250306,7140,15.83,20250210,12950,-36.14,20240620,6020,37.38,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N +20250314,090759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,150,2,1.84,129859780,15607,8.02,8300,8410,8280,10620,5720,8170,8320.61,3.21,0,3342,8590,8380,8260,8050,7930,8485,8155,51,2450,500,5220,10,1,10168513,846,7.32,0.64,12,0.15,1137.00,13084.00,12950,20240620,-35.75,6020,20241209,38.21,9790,-15.02,20250306,7140,16.53,20250210,12950,-35.75,20240620,6020,38.21,20241209,6.14,N,105740,500,50 억,,326862,N,N,6,N,00,N 20250313,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,30,2,0.37,1594154015,192775,129.36,8150,8470,8140,10580,5700,8140,8269.60,3.19,0,190,8493,8316,8183,8006,7873,8250,7940,51,2440,500,5200,10,1,10168513,831,7.19,0.62,12,1.90,1137.00,13084.00,12950,20240620,-36.91,6020,20241209,35.71,9790,-16.55,20250306,7140,14.43,20250210,12950,-36.91,20240620,6020,35.71,20241209,6.14,N,105740,500,50 억,,324672,N,N,6,N,00,N 20250313,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,110,2,1.35,1532841585,185299,124.35,8150,8470,8140,10580,5700,8140,8272.26,3.19,0,1167,8493,8316,8183,8006,7873,8250,7940,51,2440,500,5200,10,1,10168513,839,7.26,0.63,12,1.82,1137.00,13084.00,12950,20240620,-36.29,6020,20241209,37.04,9790,-15.73,20250306,7140,15.55,20250210,12950,-36.29,20240620,6020,37.04,20241209,6.14,N,105740,500,50 억,,324672,N,N,29,N,00,N 20250313,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,70,2,0.86,1397437575,168833,113.30,8150,8470,8140,10580,5700,8140,8277.04,3.19,0,5572,8493,8316,8183,8006,7873,8250,7940,51,2440,500,5200,10,1,10168513,835,7.22,0.63,12,1.66,1137.00,13084.00,12950,20240620,-36.60,6020,20241209,36.38,9790,-16.14,20250306,7140,14.99,20250210,12950,-36.60,20240620,6020,36.38,20241209,6.14,N,105740,500,50 억,,324672,N,N,29,N,00,N diff --git a/105760/price/prices-20250301.csv b/105760/price/prices-20250301.csv index bcd526482f43..23dc4fec2ce9 100644 --- a/105760/price/prices-20250301.csv +++ b/105760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,20,2,0.32,313746720,50498,68.45,6190,6260,6160,8060,4340,6200,6213.05,2.93,0,5901,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,589,6.45,1.20,12,0.53,964.00,5170.00,16270,20240305,-61.77,5350,20241209,16.26,6790,-8.39,20250306,5350,16.26,20250203,14770,-57.89,20240318,5350,16.26,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,10,2,0.16,271467250,43684,59.22,6190,6260,6160,8060,4340,6200,6214.34,2.93,0,5674,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,588,6.44,1.20,12,0.46,964.00,5170.00,16270,20240305,-61.83,5350,20241209,16.07,6790,-8.54,20250306,5350,16.07,20250203,14770,-57.96,20240318,5350,16.07,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,10,2,0.16,242498130,39022,52.90,6190,6260,6160,8060,4340,6200,6214.40,2.93,0,5921,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,588,6.44,1.20,12,0.41,964.00,5170.00,16270,20240305,-61.83,5350,20241209,16.07,6790,-8.54,20250306,5350,16.07,20250203,14770,-57.96,20240318,5350,16.07,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,40,2,0.65,206303450,33200,45.01,6190,6260,6160,8060,4340,6200,6213.96,2.93,0,4238,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,591,6.47,1.21,12,0.35,964.00,5170.00,16270,20240305,-61.65,5350,20241209,16.64,6790,-8.10,20250306,5350,16.64,20250203,14770,-57.75,20240318,5350,16.64,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,30,2,0.48,168452230,27134,36.78,6190,6260,6160,8060,4340,6200,6208.16,2.93,0,4211,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,590,6.46,1.21,12,0.29,964.00,5170.00,16270,20240305,-61.71,5350,20241209,16.45,6790,-8.25,20250306,5350,16.45,20250203,14770,-57.82,20240318,5350,16.45,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,10,2,0.16,134948550,21740,29.47,6190,6260,6160,8060,4340,6200,6207.39,2.93,0,2424,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,588,6.44,1.20,12,0.23,964.00,5170.00,16270,20240305,-61.83,5350,20241209,16.07,6790,-8.54,20250306,5350,16.07,20250203,14770,-57.96,20240318,5350,16.07,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,20,2,0.32,54262040,8729,11.83,6190,6260,6160,8060,4340,6200,6216.30,2.93,0,35,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,589,6.45,1.20,12,0.09,964.00,5170.00,16270,20240305,-61.77,5350,20241209,16.26,6790,-8.39,20250306,5350,16.26,20250203,14770,-57.89,20240318,5350,16.26,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N +20250314,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,0,3,0.00,11304060,1822,2.47,6190,6250,6160,8060,4340,6200,6204.20,2.93,0,-129,6366,6282,6176,6092,5986,6230,6040,47,1860,500,3840,10,1,9463460,587,6.43,1.20,12,0.02,964.00,5170.00,16270,20240305,-61.89,5350,20241209,15.89,6790,-8.69,20250306,5350,15.89,20250203,14770,-58.02,20240318,5350,15.89,20241209,2.38,N,105760,500,47 억,,277527,N,N,0,N,00,N 20250313,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-30,5,-0.48,452122190,73537,73.14,6260,6260,6070,8090,4370,6230,6148.11,2.89,0,1006,6396,6312,6256,6172,6116,6355,6215,47,1860,500,3860,10,1,9463460,587,6.43,1.20,12,0.78,964.00,5170.00,16580,20240229,-62.61,5350,20241209,15.89,6790,-8.69,20250306,5350,15.89,20250203,14770,-58.02,20240318,5350,15.89,20241209,2.34,N,105760,500,47 억,,273121,N,N,0,N,00,N 20250313,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-110,5,-1.77,366698050,59591,59.27,6260,6260,6080,8090,4370,6230,6153.58,2.89,0,-958,6396,6312,6256,6172,6116,6355,6215,47,1860,500,3860,10,1,9463460,579,6.35,1.18,12,0.63,964.00,5170.00,16580,20240229,-63.09,5350,20241209,14.39,6790,-9.87,20250306,5350,14.39,20250203,14770,-58.56,20240318,5350,14.39,20241209,2.34,N,105760,500,47 억,,273121,N,N,0,N,00,N 20250313,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-50,5,-0.80,287061710,46583,46.33,6260,6260,6090,8090,4370,6230,6162.37,2.89,0,3627,6396,6312,6256,6172,6116,6355,6215,47,1860,500,3860,10,1,9463460,585,6.41,1.20,12,0.49,964.00,5170.00,16580,20240229,-62.73,5350,20241209,15.51,6790,-8.98,20250306,5350,15.51,20250203,14770,-58.16,20240318,5350,15.51,20241209,2.34,N,105760,500,47 억,,273121,N,N,0,N,00,N diff --git a/105840/price/prices-20250301.csv b/105840/price/prices-20250301.csv index 709211b144ba..1aa9a600ea3a 100644 --- a/105840/price/prices-20250301.csv +++ b/105840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160756,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7780,150,2,1.97,690238820,89001,125.95,7730,7810,7630,9910,5350,7630,7755.26,3.89,0,21356,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1581,13.55,0.93,12,0.44,574.00,8378.00,11200,20240527,-30.54,5630,20241209,38.19,8500,-8.47,20250124,6370,22.14,20250102,11200,-30.54,20240527,5630,38.19,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,150801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7750,120,2,1.57,613812220,79141,112.00,7730,7810,7630,9910,5350,7630,7755.93,3.89,0,22041,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1575,13.50,0.93,12,0.39,574.00,8378.00,11200,20240527,-30.80,5630,20241209,37.66,8500,-8.82,20250124,6370,21.66,20250102,11200,-30.80,20240527,5630,37.66,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,140756,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7790,160,2,2.10,582796520,75144,106.34,7730,7810,7630,9910,5350,7630,7755.73,3.89,0,22996,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1583,13.57,0.93,12,0.37,574.00,8378.00,11200,20240527,-30.45,5630,20241209,38.37,8500,-8.35,20250124,6370,22.29,20250102,11200,-30.45,20240527,5630,38.37,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,130755,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7775,145,2,1.90,472245100,60945,86.25,7730,7800,7630,9910,5350,7630,7748.71,3.89,0,16660,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1580,13.55,0.93,12,0.30,574.00,8378.00,11200,20240527,-30.58,5630,20241209,38.10,8500,-8.53,20250124,6370,22.06,20250102,11200,-30.58,20240527,5630,38.10,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,120758,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7760,130,2,1.70,373482580,48245,68.28,7730,7800,7630,9910,5350,7630,7741.37,3.89,0,17719,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1577,13.52,0.93,12,0.24,574.00,8378.00,11200,20240527,-30.71,5630,20241209,37.83,8500,-8.71,20250124,6370,21.82,20250102,11200,-30.71,20240527,5630,37.83,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,110756,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7750,120,2,1.57,307091710,39690,56.17,7730,7800,7630,9910,5350,7630,7737.26,3.89,0,13665,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1575,13.50,0.93,12,0.20,574.00,8378.00,11200,20240527,-30.80,5630,20241209,37.66,8500,-8.82,20250124,6370,21.66,20250102,11200,-30.80,20240527,5630,37.66,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,100757,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7710,80,2,1.05,211250270,27289,38.62,7730,7800,7630,9910,5350,7630,7741.22,3.89,0,4415,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1567,13.43,0.92,12,0.13,574.00,8378.00,11200,20240527,-31.16,5630,20241209,36.94,8500,-9.29,20250124,6370,21.04,20250102,11200,-31.16,20240527,5630,36.94,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N +20250314,090800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7770,140,2,1.83,70024750,9064,12.83,7730,7800,7630,9910,5350,7630,7725.59,3.89,0,5031,7950,7790,7700,7540,7450,7745,7495,102,2280,500,5490,10,1,20323614,1579,13.54,0.93,12,0.04,574.00,8378.00,11200,20240527,-30.62,5630,20241209,38.01,8500,-8.59,20250124,6370,21.98,20250102,11200,-30.62,20240527,5630,38.01,20241209,4.61,N,105840,500,101 억,,790851,N,N,27,N,00,N 20250313,160751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,-90,5,-1.17,544103025,70592,61.87,7780,7860,7610,10030,5410,7720,7707.73,3.94,0,-12820,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1551,13.29,0.91,12,0.35,574.00,8378.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6370,19.78,20250102,11200,-31.88,20240527,5630,35.52,20241209,4.59,N,105840,500,101 억,,801019,N,N,27,N,00,N 20250313,150752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7610,-110,5,-1.42,535734785,69494,60.91,7780,7860,7610,10030,5410,7720,7709.08,3.94,0,-12419,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1547,13.26,0.91,12,0.34,574.00,8378.00,11200,20240527,-32.05,5630,20241209,35.17,8500,-10.47,20250124,6370,19.47,20250102,11200,-32.05,20240527,5630,35.17,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N 20250313,140751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,-90,5,-1.17,480428275,62235,54.55,7780,7860,7620,10030,5410,7720,7719.58,3.94,0,-8306,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1551,13.29,0.91,12,0.31,574.00,8378.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6370,19.78,20250102,11200,-31.88,20240527,5630,35.52,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N diff --git a/106080/price/prices-20250301.csv b/106080/price/prices-20250301.csv index 22ae16a948cc..ca072acb4ea5 100644 --- a/106080/price/prices-20250301.csv +++ b/106080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,75,2,3.75,601038488,289745,339.26,1981,2150,1981,2600,1400,2000,2074.37,1.45,0,-3631,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,522,-2.87,2.85,12,1.15,-722.00,729.00,6295,20241017,-67.04,1580,20250304,31.33,2615,-20.65,20250108,1580,31.33,20250304,7300,-71.58,20241017,1580,31.33,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,45,2,2.25,529443048,254714,298.24,1981,2150,1981,2600,1400,2000,2078.58,1.45,0,-1514,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,514,-2.83,2.81,12,1.01,-722.00,729.00,6295,20241017,-67.51,1580,20250304,29.43,2615,-21.80,20250108,1580,29.43,20250304,7300,-71.99,20241017,1580,29.43,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,100,2,5.00,443638753,212878,249.25,1981,2150,1981,2600,1400,2000,2084.00,1.45,0,6538,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,528,-2.91,2.88,12,0.85,-722.00,729.00,6295,20241017,-66.64,1580,20250304,32.91,2615,-19.69,20250108,1580,32.91,20250304,7300,-71.23,20241017,1580,32.91,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,130755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,90,2,4.50,348385523,167596,196.23,1981,2150,1981,2600,1400,2000,2078.72,1.45,0,-4045,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,525,-2.89,2.87,12,0.67,-722.00,729.00,6295,20241017,-66.80,1580,20250304,32.28,2615,-20.08,20250108,1580,32.28,20250304,7300,-71.37,20241017,1580,32.28,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,15,2,0.75,280021968,134533,157.52,1981,2150,1981,2600,1400,2000,2081.44,1.45,0,-14298,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,506,-2.79,2.76,12,0.54,-722.00,729.00,6295,20241017,-67.99,1580,20250304,27.53,2615,-22.94,20250108,1580,27.53,20250304,7300,-72.40,20241017,1580,27.53,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,60,2,3.00,221731387,105686,123.75,1981,2150,1981,2600,1400,2000,2098.02,1.45,0,5041,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,518,-2.85,2.83,12,0.42,-722.00,729.00,6295,20241017,-67.28,1580,20250304,30.38,2615,-21.22,20250108,1580,30.38,20250304,7300,-71.78,20241017,1580,30.38,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,95,2,4.75,160160379,75881,88.85,1981,2150,1981,2600,1400,2000,2110.68,1.45,0,3171,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,527,-2.90,2.87,12,0.30,-722.00,729.00,6295,20241017,-66.72,1580,20250304,32.59,2615,-19.89,20250108,1580,32.59,20250304,7300,-71.30,20241017,1580,32.59,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N +20250314,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,70,2,3.50,14410151,7068,8.28,1981,2070,1981,2600,1400,2000,2038.79,1.45,0,4054,2077,2038,1981,1942,1885,2058,1962,251,600,1000,1360,5,1,25135465,520,-2.87,2.84,12,0.03,-722.00,729.00,6295,20241017,-67.12,1580,20250304,31.01,2615,-20.84,20250108,1580,31.01,20250304,7300,-71.64,20241017,1580,31.01,20250304,0.15,N,106080,1000,251 억,,364427,N,N,0,N,00,N 20250313,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,50,2,2.56,167974086,85396,76.87,1997,2020,1924,2535,1365,1950,1966.96,1.44,0,-3303,2182,2066,1964,1848,1746,2124,1906,251,585,1000,1320,5,1,25135465,503,-2.77,2.74,12,0.34,-722.00,729.00,6295,20241017,-68.23,1580,20250304,26.58,2615,-23.52,20250108,1580,26.58,20250304,7300,-72.60,20241017,1580,26.58,20250304,0.15,N,106080,1000,251 억,,362618,N,N,0,N,00,N 20250313,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1990,40,2,2.05,161976887,82393,74.17,1997,2020,1924,2535,1365,1950,1965.91,1.44,0,-4088,2182,2066,1964,1848,1746,2124,1906,251,585,1000,1320,1,1,25135465,500,-2.76,2.73,12,0.33,-722.00,729.00,6295,20241017,-68.39,1580,20250304,25.95,2615,-23.90,20250108,1580,25.95,20250304,7300,-72.74,20241017,1580,25.95,20250304,0.15,N,106080,1000,251 억,,362618,N,N,0,N,00,N 20250313,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1986,36,2,1.85,148449508,75580,68.03,1997,2020,1924,2535,1365,1950,1964.14,1.44,0,-4516,2182,2066,1964,1848,1746,2124,1906,251,585,1000,1320,1,1,25135465,499,-2.75,2.72,12,0.30,-722.00,729.00,6295,20241017,-68.45,1580,20250304,25.70,2615,-24.05,20250108,1580,25.70,20250304,7300,-72.79,20241017,1580,25.70,20250304,0.15,N,106080,1000,251 억,,362618,N,N,0,N,00,N diff --git a/106190/price/prices-20250301.csv b/106190/price/prices-20250301.csv index 2ec124bd0560..451211a0d5e1 100644 --- a/106190/price/prices-20250301.csv +++ b/106190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,-170,5,-1.07,417360950,26364,133.11,15830,15990,15610,20650,11130,15900,15830.72,44.44,0,-603,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1673,20.70,1.56,12,0.25,760.00,10062.00,19280,20240715,-18.41,8810,20240305,78.55,16390,-4.03,20250124,13610,15.58,20250212,19280,-18.41,20240715,9180,71.35,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,150802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15770,-130,5,-0.82,374526100,23638,119.35,15830,15990,15610,20650,11130,15900,15844.24,44.44,0,295,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1677,20.75,1.57,12,0.22,760.00,10062.00,19280,20240715,-18.21,8810,20240305,79.00,16390,-3.78,20250124,13610,15.87,20250212,19280,-18.21,20240715,9180,71.79,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,140757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,-20,5,-0.13,343106780,21648,109.30,15830,15990,15610,20650,11130,15900,15849.35,44.44,0,1328,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1689,20.89,1.58,12,0.20,760.00,10062.00,19280,20240715,-17.63,8810,20240305,80.25,16390,-3.11,20250124,13610,16.68,20250212,19280,-17.63,20240715,9180,72.98,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,130756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15920,20,2,0.13,268248550,16937,85.51,15830,15940,15610,20650,11130,15900,15838.02,44.44,0,1830,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1693,20.95,1.58,12,0.16,760.00,10062.00,19280,20240715,-17.43,8810,20240305,80.70,16390,-2.87,20250124,13610,16.97,20250212,19280,-17.43,20240715,9180,73.42,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,120759,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15890,-10,5,-0.06,251852460,15906,80.31,15830,15940,15610,20650,11130,15900,15833.80,44.44,0,1734,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1690,20.91,1.58,12,0.15,760.00,10062.00,19280,20240715,-17.58,8810,20240305,80.36,16390,-3.05,20250124,13610,16.75,20250212,19280,-17.58,20240715,9180,73.09,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,110757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,10,2,0.06,229677610,14510,73.26,15830,15940,15610,20650,11130,15900,15828.92,44.44,0,2057,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1692,20.93,1.58,12,0.14,760.00,10062.00,19280,20240715,-17.48,8810,20240305,80.59,16390,-2.93,20250124,13610,16.90,20250212,19280,-17.48,20240715,9180,73.31,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,100757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15790,-110,5,-0.69,121923940,7714,38.95,15830,15870,15610,20650,11130,15900,15805.54,44.44,0,-1524,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1679,20.78,1.57,12,0.07,760.00,10062.00,19280,20240715,-18.10,8810,20240305,79.23,16390,-3.66,20250124,13610,16.02,20250212,19280,-18.10,20240715,9180,72.00,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N +20250314,090801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,-70,5,-0.44,4764830,301,1.52,15830,15830,15830,20650,11130,15900,15830.00,44.44,0,0,16186,16042,15906,15762,15626,16115,15835,53,4750,500,11440,10,1,10633173,1683,20.83,1.57,12,0.00,760.00,10062.00,19280,20240715,-17.89,8810,20240305,79.68,16390,-3.42,20250124,13610,16.31,20250212,19280,-17.89,20240715,9180,72.44,20240314,2.79,N,106190,500,53 억,,4725021,N,N,0,N,00,N 20250313,160752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,10,2,0.06,314880880,19806,36.45,15780,16050,15770,20650,11130,15890,15898.26,44.13,0,2994,16370,16130,15830,15590,15290,16250,15710,53,4760,500,11440,10,1,10633173,1691,20.92,1.58,12,0.19,760.00,10062.00,19280,20240715,-17.53,8810,20240305,80.48,16390,-2.99,20250124,13610,16.83,20250212,19280,-17.53,20240715,9120,74.34,20240313,2.80,N,106190,500,53 억,,4692627,N,N,0,N,00,N 20250313,150753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15920,30,2,0.19,311103140,19569,36.01,15780,16050,15770,20650,11130,15890,15897.75,44.13,0,3022,16370,16130,15830,15590,15290,16250,15710,53,4760,500,11440,10,1,10633173,1693,20.95,1.58,12,0.18,760.00,10062.00,19280,20240715,-17.43,8810,20240305,80.70,16390,-2.87,20250124,13610,16.97,20250212,19280,-17.43,20240715,9120,74.56,20240313,2.80,N,106190,500,53 억,,4692627,N,N,0,N,00,N 20250313,140752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,10,2,0.06,280524810,17653,32.48,15780,16050,15770,20650,11130,15890,15891.06,44.13,0,2983,16370,16130,15830,15590,15290,16250,15710,53,4760,500,11440,10,1,10633173,1691,20.92,1.58,12,0.17,760.00,10062.00,19280,20240715,-17.53,8810,20240305,80.48,16390,-2.99,20250124,13610,16.83,20250212,19280,-17.53,20240715,9120,74.34,20240313,2.80,N,106190,500,53 억,,4692627,N,N,0,N,00,N diff --git a/106240/price/prices-20250301.csv b/106240/price/prices-20250301.csv index 1f0388e82daa..157bf3a1ab2d 100644 --- a/106240/price/prices-20250301.csv +++ b/106240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-122,5,-8.46,1307400530,974153,137.05,1407,1430,1312,1874,1010,1442,1342.16,0.90,0,-110581,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,214,-5.64,0.23,12,6.01,-234.00,5737.00,2450,20250305,-46.12,700,20241209,88.57,2450,-46.12,20250305,1009,30.82,20250109,2450,-46.12,20250305,700,88.57,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-120,5,-8.32,1208776805,899446,126.54,1407,1430,1312,1874,1010,1442,1343.91,0.90,0,-90364,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,214,-5.65,0.23,12,5.55,-234.00,5737.00,2450,20250305,-46.04,700,20241209,88.86,2450,-46.04,20250305,1009,31.02,20250109,2450,-46.04,20250305,700,88.86,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-105,5,-7.28,1073025786,797170,112.15,1407,1430,1312,1874,1010,1442,1346.04,0.90,0,-76804,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,217,-5.71,0.23,12,4.92,-234.00,5737.00,2450,20250305,-45.43,700,20241209,91.00,2450,-45.43,20250305,1009,32.51,20250109,2450,-45.43,20250305,700,91.00,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,-106,5,-7.35,1004761865,746039,104.96,1407,1430,1312,1874,1010,1442,1346.80,0.90,0,-71209,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,217,-5.71,0.23,12,4.60,-234.00,5737.00,2450,20250305,-45.47,700,20241209,90.86,2450,-45.47,20250305,1009,32.41,20250109,2450,-45.47,20250305,700,90.86,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,-111,5,-7.70,958506999,711264,100.07,1407,1430,1312,1874,1010,1442,1347.61,0.90,0,-67975,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,216,-5.69,0.23,12,4.39,-234.00,5737.00,2450,20250305,-45.67,700,20241209,90.14,2450,-45.67,20250305,1009,31.91,20250109,2450,-45.67,20250305,700,90.14,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-120,5,-8.32,880144348,652455,91.79,1407,1430,1312,1874,1010,1442,1348.97,0.90,0,-74489,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,214,-5.65,0.23,12,4.02,-234.00,5737.00,2450,20250305,-46.04,700,20241209,88.86,2450,-46.04,20250305,1009,31.02,20250109,2450,-46.04,20250305,700,88.86,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1343,-99,5,-6.87,646686114,477104,67.12,1407,1430,1312,1874,1010,1442,1355.44,0.90,0,-36027,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,218,-5.74,0.23,12,2.94,-234.00,5737.00,2450,20250305,-45.18,700,20241209,91.86,2450,-45.18,20250305,1009,33.10,20250109,2450,-45.18,20250305,700,91.86,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N +20250314,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,-82,5,-5.69,125398160,90297,12.70,1407,1430,1360,1874,1010,1442,1388.73,0.90,0,2523,1604,1523,1454,1373,1304,1563,1413,81,432,500,1000,1,1,16218740,221,-5.81,0.24,12,0.56,-234.00,5737.00,2450,20250305,-44.49,700,20241209,94.29,2450,-44.49,20250305,1009,34.79,20250109,2450,-44.49,20250305,700,94.29,20241209,0.22,N,106240,500,81 억,,146575,N,N,0,N,00,N 20250313,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1442,32,2,2.27,1036366146,697612,439.89,1401,1535,1385,1833,987,1410,1485.73,0.72,0,23133,1479,1444,1423,1388,1367,1434,1378,81,423,500,980,1,1,16218740,234,-6.16,0.25,12,4.30,-234.00,5737.00,2450,20250305,-41.14,700,20241209,106.00,2450,-41.14,20250305,1009,42.91,20250109,2450,-41.14,20250305,700,106.00,20241209,0.22,N,106240,500,81 억,,117113,N,N,0,N,00,N 20250313,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,36,2,2.55,1012806405,681298,429.60,1401,1535,1385,1833,987,1410,1486.62,0.72,0,23953,1479,1444,1423,1388,1367,1434,1378,81,423,500,980,1,1,16218740,235,-6.18,0.25,12,4.20,-234.00,5737.00,2450,20250305,-40.98,700,20241209,106.57,2450,-40.98,20250305,1009,43.31,20250109,2450,-40.98,20250305,700,106.57,20241209,0.22,N,106240,500,81 억,,117113,N,N,0,N,00,N 20250313,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,31,2,2.20,978680476,657705,414.72,1401,1535,1385,1833,987,1410,1488.07,0.72,0,22147,1479,1444,1423,1388,1367,1434,1378,81,423,500,980,1,1,16218740,234,-6.16,0.25,12,4.06,-234.00,5737.00,2450,20250305,-41.18,700,20241209,105.86,2450,-41.18,20250305,1009,42.81,20250109,2450,-41.18,20250305,700,105.86,20241209,0.22,N,106240,500,81 억,,117113,N,N,0,N,00,N diff --git a/106520/price/prices-20250301.csv b/106520/price/prices-20250301.csv index 230f56215476..e75eda2bf57b 100644 --- a/106520/price/prices-20250301.csv +++ b/106520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,150803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,140757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,130756,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,120800,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,110758,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,100758,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250314,090801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240304,0.00,411,20240304,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240314,411,0.00,20240314,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250313,160753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240229,0.00,411,20240229,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240313,411,0.00,20240313,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250313,150753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240229,0.00,411,20240229,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240313,411,0.00,20240313,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250313,140753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240229,0.00,411,20240229,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240313,411,0.00,20240313,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250301.csv b/107590/price/prices-20250301.csv index 6b2201f6027b..07ea1b4ed79f 100644 --- a/107590/price/prices-20250301.csv +++ b/107590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160757,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,3629200,50,4.12,72700,72700,72500,94300,50900,72600,72584.00,0.22,0,2,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250314,150803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-100,5,-0.14,3265700,45,3.71,72700,72700,72500,94300,50900,72600,72571.11,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1682,12.73,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.87,68500,20250203,5.84,79100,-8.34,20250102,68500,5.84,20250203,108000,-32.87,20240521,68500,5.84,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,140758,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,1163200,16,1.32,72700,72700,72700,94300,50900,72600,72700.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,130757,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,727000,10,0.82,72700,72700,72700,94300,50900,72600,72700.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,120800,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,727000,10,0.82,72700,72700,72700,94300,50900,72600,72700.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,110758,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,727000,10,0.82,72700,72700,72700,94300,50900,72600,72700.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,100758,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,100,2,0.14,727000,10,0.82,72700,72700,72700,94300,50900,72600,72700.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N +20250314,090801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,0,0,0.00,0,0,0,94300,50900,72600,0.00,0.22,0,0,72933,72766,72633,72466,72333,72700,72400,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N 20250313,160753,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,87903700,1211,1614.67,72800,72800,72500,94300,50900,72600,72587.70,0.22,0,0,72866,72732,72666,72532,72466,72700,72500,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.05,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,8,N,00,N 20250313,150754,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,80643700,1111,1481.33,72800,72800,72500,94300,50900,72600,72586.59,0.22,0,0,72866,72732,72666,72532,72466,72700,72500,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.05,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250313,140753,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,58065100,800,1066.67,72800,72800,72500,94300,50900,72600,72581.38,0.22,0,0,72866,72732,72666,72532,72466,72700,72500,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.03,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N diff --git a/107600/price/prices-20250301.csv b/107600/price/prices-20250301.csv index c987fa043695..216400015767 100644 --- a/107600/price/prices-20250301.csv +++ b/107600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17230,140,2,0.82,96906885,5645,55.48,17080,17500,16800,22200,11970,17090,17166.56,0.54,0,985,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,858,-7.91,1.62,12,0.11,-2178.00,10630.00,62300,20240313,-72.34,14390,20241210,19.74,21050,-18.15,20250204,15300,12.61,20250102,60900,-71.71,20240318,14390,19.74,20241210,1.84,N,107600,500,27 억,,27059,N,N,169,N,00,N +20250314,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,200,2,1.17,91050665,5305,52.14,17080,17500,16800,22200,11970,17090,17163.18,0.54,0,1105,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,861,-7.94,1.63,12,0.11,-2178.00,10630.00,62300,20240313,-72.25,14390,20241210,20.15,21050,-17.86,20250204,15300,13.01,20250102,60900,-71.61,20240318,14390,20.15,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17270,180,2,1.05,75605170,4400,43.25,17080,17500,16800,22200,11970,17090,17182.99,0.54,0,872,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,860,-7.93,1.62,12,0.09,-2178.00,10630.00,62300,20240313,-72.28,14390,20241210,20.01,21050,-17.96,20250204,15300,12.88,20250102,60900,-71.64,20240318,14390,20.01,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17270,180,2,1.05,73191390,4260,41.87,17080,17500,16800,22200,11970,17090,17181.08,0.54,0,997,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,860,-7.93,1.62,12,0.09,-2178.00,10630.00,62300,20240313,-72.28,14390,20241210,20.01,21050,-17.96,20250204,15300,12.88,20250102,60900,-71.64,20240318,14390,20.01,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17230,140,2,0.82,54551820,3166,31.12,17080,17500,17070,22200,11970,17090,17230.52,0.54,0,855,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,858,-7.91,1.62,12,0.06,-2178.00,10630.00,62300,20240313,-72.34,14390,20241210,19.74,21050,-18.15,20250204,15300,12.61,20250102,60900,-71.71,20240318,14390,19.74,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17280,190,2,1.11,38479350,2236,21.98,17080,17500,17070,22200,11970,17090,17209.01,0.54,0,251,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,861,-7.93,1.63,12,0.04,-2178.00,10630.00,62300,20240313,-72.26,14390,20241210,20.08,21050,-17.91,20250204,15300,12.94,20250102,60900,-71.63,20240318,14390,20.08,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,100758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17280,190,2,1.11,20109750,1166,11.46,17080,17500,17080,22200,11970,17090,17246.78,0.54,0,274,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,861,-7.93,1.63,12,0.02,-2178.00,10630.00,62300,20240313,-72.26,14390,20241210,20.08,21050,-17.91,20250204,15300,12.94,20250102,60900,-71.63,20240318,14390,20.08,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N +20250314,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,90,2,0.53,4528530,265,2.60,17080,17180,17080,22200,11970,17090,17088.79,0.54,0,214,18023,17556,17323,16856,16623,17440,16740,28,5110,500,11620,10,1,4981545,856,-7.89,1.62,12,0.01,-2178.00,10630.00,62300,20240313,-72.42,14390,20241210,19.39,21050,-18.38,20250204,15300,12.29,20250102,60900,-71.79,20240318,14390,19.39,20241210,1.84,N,107600,500,27 억,,27059,N,N,63,N,00,N 20250313,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17090,-360,5,-2.06,175314220,10135,191.62,17450,17790,17090,22650,12220,17450,17299.20,0.60,0,-4399,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,851,-70.62,1.32,12,0.20,-242.00,12973.00,62300,20240313,-72.57,14390,20241210,18.76,21050,-18.81,20250204,15300,11.70,20250102,62300,-72.57,20240313,14390,18.76,20241210,1.84,N,107600,500,27 억,,30133,N,N,63,N,00,N 20250313,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,-270,5,-1.55,156347790,9026,170.66,17450,17790,17120,22650,12220,17450,17321.94,0.60,0,-3933,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,856,-70.99,1.32,12,0.18,-242.00,12973.00,62300,20240313,-72.42,14390,20241210,19.39,21050,-18.38,20250204,15300,12.29,20250102,62300,-72.42,20240313,14390,19.39,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N 20250313,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17240,-210,5,-1.20,119791260,6896,130.38,17450,17790,17220,22650,12220,17450,17371.12,0.60,0,-2915,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,859,-71.24,1.33,12,0.14,-242.00,12973.00,62300,20240313,-72.33,14390,20241210,19.81,21050,-18.10,20250204,15300,12.68,20250102,62300,-72.33,20240313,14390,19.81,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N diff --git a/107640/price/prices-20250301.csv b/107640/price/prices-20250301.csv index 678ed4dce307..1a6000414e2f 100644 --- a/107640/price/prices-20250301.csv +++ b/107640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,1550,2,6.70,4532083475,183864,298.78,23500,25200,23350,30050,16250,23150,24653.68,1.62,0,23569,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2237,-10.69,13.06,12,2.03,-2310.00,1891.00,61800,20240711,-60.03,18500,20241209,33.51,32650,-24.35,20250120,21000,17.62,20250311,61800,-60.03,20240711,18500,33.51,20241209,2.11,N,107640,500,45 억,,146340,N,N,1,N,00,N +20250314,150804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,1500,2,6.48,4452220675,180621,293.51,23500,25200,23350,30050,16250,23150,24654.21,1.62,0,23265,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2233,-10.67,13.04,12,1.99,-2310.00,1891.00,61800,20240711,-60.11,18500,20241209,33.24,32650,-24.50,20250120,21000,17.38,20250311,61800,-60.11,20240711,18500,33.24,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,1700,2,7.34,4144244675,168135,273.22,23500,25200,23350,30050,16250,23150,24653.35,1.62,0,24269,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2251,-10.76,13.14,12,1.86,-2310.00,1891.00,61800,20240711,-59.79,18500,20241209,34.32,32650,-23.89,20250120,21000,18.33,20250311,61800,-59.79,20240711,18500,34.32,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,130757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,1700,2,7.34,3679551525,149425,242.81,23500,25200,23350,30050,16250,23150,24630.32,1.62,0,27356,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2251,-10.76,13.14,12,1.65,-2310.00,1891.00,61800,20240711,-59.79,18500,20241209,34.32,32650,-23.89,20250120,21000,18.33,20250311,61800,-59.79,20240711,18500,34.32,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,120800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,1550,2,6.70,3278180750,133220,216.48,23500,25200,23350,30050,16250,23150,24613.46,1.62,0,29561,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2237,-10.69,13.06,12,1.47,-2310.00,1891.00,61800,20240711,-60.03,18500,20241209,33.51,32650,-24.35,20250120,21000,17.62,20250311,61800,-60.03,20240711,18500,33.51,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,110758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,1600,2,6.91,2870643375,116789,189.78,23500,25200,23350,30050,16250,23150,24586.67,1.62,0,33033,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2242,-10.71,13.09,12,1.29,-2310.00,1891.00,61800,20240711,-59.95,18500,20241209,33.78,32650,-24.20,20250120,21000,17.86,20250311,61800,-59.95,20240711,18500,33.78,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,100759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,1800,2,7.78,2373889425,96785,157.27,23500,25200,23350,30050,16250,23150,24535.51,1.62,0,36959,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2260,-10.80,13.19,12,1.07,-2310.00,1891.00,61800,20240711,-59.63,18500,20241209,34.86,32650,-23.58,20250120,21000,18.81,20250311,61800,-59.63,20240711,18500,34.86,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N +20250314,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23450,300,2,1.30,93496650,3990,6.48,23500,23650,23350,30050,16250,23150,23479.19,1.62,0,-1769,24383,23766,23283,22666,22183,23525,22425,45,6900,500,16200,50,1,9057946,2124,-10.15,12.40,12,0.04,-2310.00,1891.00,61800,20240711,-62.06,18500,20241209,26.76,32650,-28.18,20250120,21000,11.67,20250311,61800,-62.06,20240711,18500,26.76,20241209,2.11,N,107640,500,45 억,,146340,N,N,19,N,00,N 20250313,160753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,-50,5,-0.22,1428141400,61290,75.07,23400,23900,22800,30150,16250,23200,23301.39,1.68,0,-5633,24500,23850,23050,22400,21600,24175,22725,45,6950,500,16240,50,1,9057946,2097,-10.02,12.24,12,0.68,-2310.00,1891.00,61800,20240711,-62.54,18500,20241209,25.14,32650,-29.10,20250120,21000,10.24,20250311,61800,-62.54,20240711,18500,25.14,20241209,2.06,N,107640,500,45 억,,151822,N,N,19,N,00,N 20250313,150754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,0,3,0.00,1281208950,54898,67.24,23400,23900,23000,30150,16250,23200,23337.99,1.68,0,-5031,24500,23850,23050,22400,21600,24175,22725,45,6950,500,16240,50,1,9057946,2101,-10.04,12.27,12,0.61,-2310.00,1891.00,61800,20240711,-62.46,18500,20241209,25.41,32650,-28.94,20250120,21000,10.48,20250311,61800,-62.46,20240711,18500,25.41,20241209,2.06,N,107640,500,45 억,,151822,N,N,0,N,00,N 20250313,140753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,-50,5,-0.22,1089599725,46634,57.12,23400,23900,23100,30150,16250,23200,23364.92,1.68,0,-4921,24500,23850,23050,22400,21600,24175,22725,45,6950,500,16240,50,1,9057946,2097,-10.02,12.24,12,0.51,-2310.00,1891.00,61800,20240711,-62.54,18500,20241209,25.14,32650,-29.10,20250120,21000,10.24,20250311,61800,-62.54,20240711,18500,25.14,20241209,2.06,N,107640,500,45 억,,151822,N,N,0,N,00,N diff --git a/108230/price/prices-20250301.csv b/108230/price/prices-20250301.csv index 9e4a1acc2ead..eeadff72f6dc 100644 --- a/108230/price/prices-20250301.csv +++ b/108230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4485,55,2,1.24,145833184,32712,80.39,4430,4485,4410,5750,3105,4430,4457.99,3.64,0,9397,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1705,2.97,0.42,12,0.09,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,4945,-9.30,20250121,4300,4.30,20250205,8920,-49.72,20240619,4170,7.55,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,150804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4465,35,2,0.79,129825424,29141,71.62,4430,4485,4410,5750,3105,4430,4455.08,3.64,0,9566,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1698,2.96,0.42,12,0.08,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,4945,-9.71,20250121,4300,3.84,20250205,8920,-49.94,20240619,4170,7.07,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,140759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4460,30,2,0.68,117243029,26328,64.70,4430,4480,4410,5750,3105,4430,4453.17,3.64,0,9703,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1696,2.96,0.42,12,0.07,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,4945,-9.81,20250121,4300,3.72,20250205,8920,-50.00,20240619,4170,6.95,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,130757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4475,45,2,1.02,104680649,23513,57.79,4430,4480,4410,5750,3105,4430,4452.03,3.64,0,8618,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1702,2.97,0.42,12,0.06,1508.00,10639.00,8920,20240619,-49.83,4170,20241115,7.31,4945,-9.50,20250121,4300,4.07,20250205,8920,-49.83,20240619,4170,7.31,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,120801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4465,35,2,0.79,72026730,16211,39.84,4430,4465,4410,5750,3105,4430,4443.08,3.64,0,4843,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1698,2.96,0.42,12,0.04,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,4945,-9.71,20250121,4300,3.84,20250205,8920,-49.94,20240619,4170,7.07,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,110759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4435,5,2,0.11,48405555,10904,26.80,4430,4460,4410,5750,3105,4430,4439.25,3.64,0,1517,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1686,2.94,0.42,12,0.03,1508.00,10639.00,8920,20240619,-50.28,4170,20241115,6.35,4945,-10.31,20250121,4300,3.14,20250205,8920,-50.28,20240619,4170,6.35,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,100759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4430,0,3,0.00,27735790,6241,15.34,4430,4460,4410,5750,3105,4430,4444.13,3.64,0,3523,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1684,2.94,0.42,12,0.02,1508.00,10639.00,8920,20240619,-50.34,4170,20241115,6.24,4945,-10.41,20250121,4300,3.02,20250205,8920,-50.34,20240619,4170,6.24,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N +20250314,090802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4410,-20,5,-0.45,798490,181,0.44,4430,4430,4410,5750,3105,4430,4411.55,3.64,0,57,4603,4516,4448,4361,4293,4482,4327,191,1320,500,3100,5,1,38023245,1677,2.92,0.41,12,0.00,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,4945,-10.82,20250121,4300,2.56,20250205,8920,-50.56,20240619,4170,5.76,20241115,1.67,N,108230,500,191 억,,1385500,N,N,0,N,00,N 20250313,160754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4430,-40,5,-0.89,178264820,40147,94.56,4470,4535,4380,5810,3130,4470,4440.43,3.67,0,-6137,4566,4517,4471,4422,4376,4542,4447,191,1340,500,3120,5,1,38023245,1684,2.94,0.42,12,0.11,1508.00,10639.00,8920,20240619,-50.34,4170,20241115,6.24,4945,-10.41,20250121,4300,3.02,20250205,8920,-50.34,20240619,4170,6.24,20241115,1.66,N,108230,500,191 억,,1395834,N,N,0,N,00,N 20250313,150754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4405,-65,5,-1.45,161080230,36245,85.37,4470,4535,4385,5810,3130,4470,4444.21,3.67,0,-4251,4566,4517,4471,4422,4376,4542,4447,191,1340,500,3120,5,1,38023245,1675,2.92,0.41,12,0.10,1508.00,10639.00,8920,20240619,-50.62,4170,20241115,5.64,4945,-10.92,20250121,4300,2.44,20250205,8920,-50.62,20240619,4170,5.64,20241115,1.66,N,108230,500,191 억,,1395834,N,N,0,N,00,N 20250313,140754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4435,-35,5,-0.78,139542555,31361,73.87,4470,4535,4410,5810,3130,4470,4449.56,3.67,0,-2118,4566,4517,4471,4422,4376,4542,4447,191,1340,500,3120,5,1,38023245,1686,2.94,0.42,12,0.08,1508.00,10639.00,8920,20240619,-50.28,4170,20241115,6.35,4945,-10.31,20250121,4300,3.14,20250205,8920,-50.28,20240619,4170,6.35,20241115,1.66,N,108230,500,191 억,,1395834,N,N,0,N,00,N diff --git a/108320/price/prices-20250301.csv b/108320/price/prices-20250301.csv index 242c6e677ae3..0dc82c076bb4 100644 --- a/108320/price/prices-20250301.csv +++ b/108320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,600,2,1.05,941456750,16289,54.85,57000,58200,57000,74100,39900,57000,57797.15,29.90,0,373,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9368,9.26,0.96,12,0.10,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.95,N,108320,500,81 억,,4862978,N,N,115,N,00,N +20250314,150804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57800,800,2,1.40,799909950,13839,46.60,57000,58200,57000,74100,39900,57000,57801.14,29.90,0,607,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9401,9.29,0.96,12,0.09,6222.00,60056.00,86800,20240402,-33.41,50100,20241209,15.37,66200,-12.69,20250219,54800,5.47,20250203,86800,-33.41,20240402,50100,15.37,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,140759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57800,800,2,1.40,646835950,11185,37.66,57000,58200,57000,74100,39900,57000,57830.66,29.90,0,692,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9401,9.29,0.96,12,0.07,6222.00,60056.00,86800,20240402,-33.41,50100,20241209,15.37,66200,-12.69,20250219,54800,5.47,20250203,86800,-33.41,20240402,50100,15.37,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,130758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,900,2,1.58,614279600,10622,35.77,57000,58200,57000,74100,39900,57000,57830.88,29.90,0,828,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9417,9.31,0.96,12,0.07,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,120801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58000,1000,2,1.75,545842650,9441,31.79,57000,58200,57000,74100,39900,57000,57816.19,29.90,0,1477,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9433,9.32,0.97,12,0.06,6222.00,60056.00,86800,20240402,-33.18,50100,20241209,15.77,66200,-12.39,20250219,54800,5.84,20250203,86800,-33.18,20240402,50100,15.77,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,110759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,600,2,1.05,423352550,7322,24.65,57000,58200,57000,74100,39900,57000,57819.25,29.90,0,1523,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9368,9.26,0.96,12,0.05,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,100759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,900,2,1.58,330980250,5718,19.25,57000,58200,57000,74100,39900,57000,57883.92,29.90,0,1903,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9417,9.31,0.96,12,0.04,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N +20250314,090803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,600,2,1.05,27123700,471,1.59,57000,57800,57000,74100,39900,57000,57587.47,29.90,0,111,59000,58000,57500,56500,56000,57750,56250,81,17100,500,43320,100,1,16264300,9368,9.26,0.96,12,0.00,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.95,N,108320,500,81 억,,4862978,N,N,772,N,00,N 20250313,160754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57000,-900,5,-1.55,1686209800,29351,81.47,58200,58500,57000,75200,40600,57900,57456.89,29.88,0,-7129,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9271,9.16,0.95,12,0.18,6222.00,60056.00,86800,20240402,-34.33,50100,20241209,13.77,66200,-13.90,20250219,54800,4.01,20250203,86800,-34.33,20240402,50100,13.77,20241209,0.93,N,108320,500,81 억,,4859875,N,N,772,N,00,N 20250313,150755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57200,-700,5,-1.21,1334829650,23196,64.38,58200,58500,57100,75200,40600,57900,57545.68,29.88,0,-5281,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9303,9.19,0.95,12,0.14,6222.00,60056.00,86800,20240402,-34.10,50100,20241209,14.17,66200,-13.60,20250219,54800,4.38,20250203,86800,-34.10,20240402,50100,14.17,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N 20250313,140754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57200,-700,5,-1.21,1198270100,20810,57.76,58200,58500,57100,75200,40600,57900,57581.46,29.88,0,-4266,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9303,9.19,0.95,12,0.13,6222.00,60056.00,86800,20240402,-34.10,50100,20241209,14.17,66200,-13.60,20250219,54800,4.38,20250203,86800,-34.10,20240402,50100,14.17,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N diff --git a/108380/price/prices-20250301.csv b/108380/price/prices-20250301.csv index 170645cdf8fc..8ca9e17d0863 100644 --- a/108380/price/prices-20250301.csv +++ b/108380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18510,-230,5,-1.23,1094876745,58651,135.18,18780,19100,18420,24350,13120,18740,18667.65,3.06,0,9209,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1771,21.13,0.77,12,0.61,876.00,23964.00,20900,20250307,-11.44,10750,20240909,72.19,20900,-11.44,20250307,12800,44.61,20250102,20900,-11.44,20250307,10750,72.19,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18560,-180,5,-0.96,1014435575,54309,125.17,18780,19100,18420,24350,13120,18740,18678.95,3.06,0,8980,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1776,21.19,0.77,12,0.57,876.00,23964.00,20900,20250307,-11.20,10750,20240909,72.65,20900,-11.20,20250307,12800,45.00,20250102,20900,-11.20,20250307,10750,72.65,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,140759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18590,-150,5,-0.80,903831465,48345,111.43,18780,19100,18420,24350,13120,18740,18695.44,3.06,0,9463,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1779,21.22,0.78,12,0.51,876.00,23964.00,20900,20250307,-11.05,10750,20240909,72.93,20900,-11.05,20250307,12800,45.23,20250102,20900,-11.05,20250307,10750,72.93,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,130758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18580,-160,5,-0.85,826916725,44212,101.90,18780,19100,18420,24350,13120,18740,18703.44,3.06,0,7702,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1778,21.21,0.78,12,0.46,876.00,23964.00,20900,20250307,-11.10,10750,20240909,72.84,20900,-11.10,20250307,12800,45.16,20250102,20900,-11.10,20250307,10750,72.84,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,120801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18760,20,2,0.11,568110570,30306,69.85,18780,19100,18550,24350,13120,18740,18745.81,3.06,0,3436,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1795,21.42,0.78,12,0.32,876.00,23964.00,20900,20250307,-10.24,10750,20240909,74.51,20900,-10.24,20250307,12800,46.56,20250102,20900,-10.24,20250307,10750,74.51,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,110759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18880,140,2,0.75,369637490,19767,45.56,18780,19100,18550,24350,13120,18740,18699.72,3.06,0,2880,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1806,21.55,0.79,12,0.21,876.00,23964.00,20900,20250307,-9.67,10750,20240909,75.63,20900,-9.67,20250307,12800,47.50,20250102,20900,-9.67,20250307,10750,75.63,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18700,-40,5,-0.21,301324170,16130,37.18,18780,19100,18550,24350,13120,18740,18680.96,3.06,0,2168,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1789,21.35,0.78,12,0.17,876.00,23964.00,20900,20250307,-10.53,10750,20240909,73.95,20900,-10.53,20250307,12800,46.09,20250102,20900,-10.53,20250307,10750,73.95,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N +20250314,090803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18980,240,2,1.28,19124740,1015,2.34,18780,19100,18700,24350,13120,18740,18842.51,3.06,0,-424,19353,19046,18833,18526,18313,19200,18680,48,5610,500,11610,10,1,9567333,1816,21.67,0.79,12,0.01,876.00,23964.00,20900,20250307,-9.19,10750,20240909,76.56,20900,-9.19,20250307,12800,48.28,20250102,20900,-9.19,20250307,10750,76.56,20240909,1.99,N,108380,500,47 억,,292817,N,N,0,N,00,N 20250313,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18740,80,2,0.43,815494495,43192,33.05,18620,19140,18620,24250,13070,18660,18880.97,2.86,0,12205,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1793,21.39,0.78,12,0.45,876.00,23964.00,20900,20250307,-10.33,10750,20240909,74.33,20900,-10.33,20250307,12800,46.41,20250102,20900,-10.33,20250307,10750,74.33,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N 20250313,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18760,100,2,0.54,782952325,41456,31.72,18620,19140,18620,24250,13070,18660,18886.62,2.86,0,11036,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1795,21.42,0.78,12,0.43,876.00,23964.00,20900,20250307,-10.24,10750,20240909,74.51,20900,-10.24,20250307,12800,46.56,20250102,20900,-10.24,20250307,10750,74.51,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N 20250313,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18790,130,2,0.70,687524245,36354,27.82,18620,19140,18620,24250,13070,18660,18912.28,2.86,0,9821,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1798,21.45,0.78,12,0.38,876.00,23964.00,20900,20250307,-10.10,10750,20240909,74.79,20900,-10.10,20250307,12800,46.80,20250102,20900,-10.10,20250307,10750,74.79,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N diff --git a/108490/price/prices-20250301.csv b/108490/price/prices-20250301.csv index 7b181b7a5c70..715a49e48b20 100644 --- a/108490/price/prices-20250301.csv +++ b/108490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37250,650,2,1.78,52919849900,1411175,148.43,36500,38450,36400,47550,25650,36600,37500.90,1.83,0,15431,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4920,-354.76,4.90,12,10.68,-105.00,7607.00,45000,20250203,-17.22,14870,20240805,150.50,45000,-17.22,20250203,24600,51.42,20250102,45000,-17.22,20250203,14870,150.50,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,850,2,2.32,50056804925,1334545,140.37,36500,38450,36400,47550,25650,36600,37508.54,1.83,0,24836,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4946,-356.67,4.92,12,10.10,-105.00,7607.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37900,1300,2,3.55,44515745700,1187790,124.93,36500,38450,36400,47550,25650,36600,37477.82,1.83,0,33246,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,5006,-360.95,4.98,12,8.99,-105.00,7607.00,45000,20250203,-15.78,14870,20240805,154.88,45000,-15.78,20250203,24600,54.07,20250102,45000,-15.78,20250203,14870,154.88,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37200,600,2,1.64,29962470300,804786,84.65,36500,37875,36400,47550,25650,36600,37230.38,1.83,0,9147,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4913,-354.29,4.89,12,6.09,-105.00,7607.00,45000,20250203,-17.33,14870,20240805,150.17,45000,-17.33,20250203,24600,51.22,20250102,45000,-17.33,20250203,14870,150.17,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,120802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37350,750,2,2.05,28208062925,757772,79.70,36500,37875,36400,47550,25650,36600,37225.03,1.83,0,20507,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4933,-355.71,4.91,12,5.74,-105.00,7607.00,45000,20250203,-17.00,14870,20240805,151.18,45000,-17.00,20250203,24600,51.83,20250102,45000,-17.00,20250203,14870,151.18,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37400,800,2,2.19,24334259050,654378,68.83,36500,37875,36400,47550,25650,36600,37186.89,1.83,0,6682,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4940,-356.19,4.92,12,4.95,-105.00,7607.00,45000,20250203,-16.89,14870,20240805,151.51,45000,-16.89,20250203,24600,52.03,20250102,45000,-16.89,20250203,14870,151.51,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,100800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37150,550,2,1.50,20195427225,542613,57.07,36500,37875,36400,47550,25650,36600,37218.88,1.83,0,-10568,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4907,-353.81,4.88,12,4.11,-105.00,7607.00,45000,20250203,-17.44,14870,20240805,149.83,45000,-17.44,20250203,24600,51.02,20250102,45000,-17.44,20250203,14870,149.83,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N +20250314,090803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37350,750,2,2.05,4654988975,125067,13.15,36500,37600,36400,47550,25650,36600,37220.14,1.83,0,7087,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4933,-355.71,4.91,12,0.95,-105.00,7607.00,45000,20250203,-17.00,14870,20240805,151.18,45000,-17.00,20250203,24600,51.83,20250102,45000,-17.00,20250203,14870,151.18,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N 20250313,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,0,3,0.00,34751387700,941134,50.53,37900,38150,36000,47550,25650,36600,36925.54,1.91,0,-19497,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4834,-348.57,4.81,12,7.13,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.84,N,108490,500,66 억,,252556,N,N,4,N,00,N 20250313,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,200,2,0.55,33548667700,908287,48.77,37900,38150,36000,47550,25650,36600,36936.20,1.91,0,-19566,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4860,-350.48,4.84,12,6.88,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N 20250313,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,0,3,0.00,31725191025,858560,46.10,37900,38150,36000,47550,25650,36600,36951.63,1.91,0,-16918,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4834,-348.57,4.81,12,6.50,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N diff --git a/108670/price/prices-20250301.csv b/108670/price/prices-20250301.csv index 8f08330ee7b0..f01693f299ab 100644 --- a/108670/price/prices-20250301.csv +++ b/108670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-100,5,-0.33,570547525,18954,136.47,30300,30400,29950,39350,21250,30300,30101.58,12.39,0,-2034,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2708,4.89,0.36,12,0.21,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,99,N,00,N +20250314,150805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-150,5,-0.50,560134425,18609,133.98,30300,30400,29950,39350,21250,30300,30100.19,12.39,0,-1918,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2704,4.88,0.36,12,0.21,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,140800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30125,-175,5,-0.58,534384125,17754,127.83,30300,30400,29950,39350,21250,30300,30099.36,12.39,0,-1561,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2702,4.88,0.36,12,0.20,6179.00,83498.00,50000,20240717,-39.75,29350,20250203,2.64,33100,-8.99,20250114,29350,2.64,20250203,50000,-39.75,20240717,29350,2.64,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,130759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-250,5,-0.83,492835350,16372,117.88,30300,30400,29950,39350,21250,30300,30102.33,12.39,0,-1329,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2695,4.86,0.36,12,0.18,6179.00,83498.00,50000,20240717,-39.90,29350,20250203,2.39,33100,-9.21,20250114,29350,2.39,20250203,50000,-39.90,20240717,29350,2.39,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,120802,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-150,5,-0.50,457825550,15209,109.50,30300,30400,29950,39350,21250,30300,30102.28,12.39,0,-1210,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2704,4.88,0.36,12,0.17,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,110800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-350,5,-1.16,407473950,13536,97.46,30300,30400,29950,39350,21250,30300,30102.98,12.39,0,-842,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2686,4.85,0.36,12,0.15,6179.00,83498.00,50000,20240717,-40.10,29350,20250203,2.04,33100,-9.52,20250114,29350,2.04,20250203,50000,-40.10,20240717,29350,2.04,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,100800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-50,5,-0.17,268442450,8909,64.14,30300,30400,29950,39350,21250,30300,30131.60,12.39,0,1330,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2713,4.90,0.36,12,0.10,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N +20250314,090803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,0,3,0.00,121200,4,0.03,30300,30300,30300,39350,21250,30300,30300.00,12.39,0,0,30800,30550,30350,30100,29900,30450,30000,448,9050,5000,21810,50,1,8967670,2717,4.90,0.36,12,0.00,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.03,N,108670,5000,448 억,,1111053,N,N,222,N,00,N 20250313,160755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-200,5,-0.66,420714375,13877,142.55,30500,30600,30150,39650,21350,30500,30317.46,12.26,0,-2282,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2717,4.90,0.36,12,0.15,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,221,N,00,N 20250313,150756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-300,5,-0.98,387613800,12784,131.32,30500,30600,30150,39650,21350,30500,30320.23,12.26,0,-1672,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2708,4.89,0.36,12,0.14,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N 20250313,140755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-300,5,-0.98,353370375,11650,119.67,30500,30600,30150,39650,21350,30500,30332.22,12.26,0,-774,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2708,4.89,0.36,12,0.13,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N diff --git a/108860/price/prices-20250301.csv b/108860/price/prices-20250301.csv index c8da94199118..eb1e65fdd412 100644 --- a/108860/price/prices-20250301.csv +++ b/108860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160800,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,430,2,3.39,3795733865,291490,93.79,12850,13190,12720,16470,8870,12670,13021.60,1.19,0,7722,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3526,-129.70,2.69,12,1.08,-101.00,4877.00,20550,20240318,-36.25,9820,20241115,33.40,17100,-23.39,20250210,11650,12.45,20250102,20550,-36.25,20240318,9820,33.40,20241115,4.36,N,108860,500,134 억,,320758,N,N,63,N,00,N +20250314,150805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13000,330,2,2.60,3518869555,270290,86.96,12850,13190,12720,16470,8870,12670,13018.87,1.19,0,10525,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3499,-128.71,2.67,12,1.00,-101.00,4877.00,20550,20240318,-36.74,9820,20241115,32.38,17100,-23.98,20250210,11650,11.59,20250102,20550,-36.74,20240318,9820,32.38,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,140800,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13060,390,2,3.08,2804053470,215490,69.33,12850,13190,12720,16470,8870,12670,13012.45,1.19,0,7768,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3515,-129.31,2.68,12,0.80,-101.00,4877.00,20550,20240318,-36.45,9820,20241115,32.99,17100,-23.63,20250210,11650,12.10,20250102,20550,-36.45,20240318,9820,32.99,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,130759,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13060,390,2,3.08,2195311505,168942,54.36,12850,13190,12720,16470,8870,12670,12994.47,1.19,0,16846,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3515,-129.31,2.68,12,0.63,-101.00,4877.00,20550,20240318,-36.45,9820,20241115,32.99,17100,-23.63,20250210,11650,12.10,20250102,20550,-36.45,20240318,9820,32.99,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,120802,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13020,350,2,2.76,1475720525,114030,36.69,12850,13050,12720,16470,8870,12670,12941.51,1.19,0,15570,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3504,-128.91,2.67,12,0.42,-101.00,4877.00,20550,20240318,-36.64,9820,20241115,32.59,17100,-23.86,20250210,11650,11.76,20250102,20550,-36.64,20240318,9820,32.59,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,110800,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12950,280,2,2.21,1173442250,90797,29.21,12850,13030,12720,16470,8870,12670,12923.80,1.19,0,7852,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3485,-128.22,2.66,12,0.34,-101.00,4877.00,20550,20240318,-36.98,9820,20241115,31.87,17100,-24.27,20250210,11650,11.16,20250102,20550,-36.98,20240318,9820,31.87,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,100800,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12990,320,2,2.53,915195735,70856,22.80,12850,13030,12720,16470,8870,12670,12916.28,1.19,0,6564,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3496,-128.61,2.66,12,0.26,-101.00,4877.00,20550,20240318,-36.79,9820,20241115,32.28,17100,-24.04,20250210,11650,11.50,20250102,20550,-36.79,20240318,9820,32.28,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N +20250314,090804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12860,190,2,1.50,181951840,14160,4.56,12850,12920,12720,16470,8870,12670,12849.71,1.19,0,3276,13310,12990,12830,12510,12350,12910,12430,135,3800,500,9370,10,1,26914790,3461,-127.33,2.64,12,0.05,-101.00,4877.00,20550,20240318,-37.42,9820,20241115,30.96,17100,-24.80,20250210,11650,10.39,20250102,20550,-37.42,20240318,9820,30.96,20241115,4.36,N,108860,500,134 억,,320758,N,N,5,N,00,N 20250313,160755,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12670,-240,5,-1.86,3959403520,306959,127.23,13000,13150,12670,16780,9040,12910,12899.16,1.19,0,-58630,13270,13090,12860,12680,12450,13180,12770,135,3870,500,9550,10,1,26914790,3410,-125.45,2.60,12,1.14,-101.00,4877.00,20550,20240318,-38.35,9820,20241115,29.02,17100,-25.91,20250210,11650,8.76,20250102,20550,-38.35,20240318,9820,29.02,20241115,4.32,N,108860,500,134 억,,320515,N,N,5,N,00,N 20250313,150756,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12720,-190,5,-1.47,3276931660,253138,104.92,13000,13150,12720,16780,9040,12910,12945.24,1.19,0,-45356,13270,13090,12860,12680,12450,13180,12770,135,3870,500,9550,10,1,26914790,3424,-125.94,2.61,12,0.94,-101.00,4877.00,20550,20240318,-38.10,9820,20241115,29.53,17100,-25.61,20250210,11650,9.18,20250102,20550,-38.10,20240318,9820,29.53,20241115,4.32,N,108860,500,134 억,,320515,N,N,1,N,00,N 20250313,140755,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12800,-110,5,-0.85,2900259090,223622,92.69,13000,13150,12770,16780,9040,12910,12969.47,1.19,0,-38138,13270,13090,12860,12680,12450,13180,12770,135,3870,500,9550,10,1,26914790,3445,-126.73,2.62,12,0.83,-101.00,4877.00,20550,20240318,-37.71,9820,20241115,30.35,17100,-25.15,20250210,11650,9.87,20250102,20550,-37.71,20240318,9820,30.35,20241115,4.32,N,108860,500,134 억,,320515,N,N,1,N,00,N diff --git a/109070/price/prices-20250301.csv b/109070/price/prices-20250301.csv index 0cad07f83f7d..1b22a9e583f6 100644 --- a/109070/price/prices-20250301.csv +++ b/109070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160800,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,150806,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,140800,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,130759,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,120802,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,110800,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,100800,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250314,090804,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240304,0.00,4100,20240304,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240314,4100,0.00,20240314,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250313,160755,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240229,0.00,4100,20240229,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240313,4100,0.00,20240313,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250313,150756,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240229,0.00,4100,20240229,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240313,4100,0.00,20240313,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250313,140755,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240229,0.00,4100,20240229,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240313,4100,0.00,20240313,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20250301.csv b/109080/price/prices-20250301.csv index 232741e81efc..f53f3d278542 100644 --- a/109080/price/prices-20250301.csv +++ b/109080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-110,5,-1.24,194930570,22352,50.30,8860,8860,8670,11500,6200,8850,8720.91,0.06,0,193,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,493,21.37,0.87,12,0.40,409.00,10101.00,12340,20250120,-29.17,6490,20241113,34.67,12340,-29.17,20250120,8220,6.33,20250109,12340,-29.17,20250120,6490,34.67,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-100,5,-1.13,189662910,21749,48.95,8860,8860,8670,11500,6200,8850,8720.53,0.06,0,474,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,493,21.39,0.87,12,0.39,409.00,10101.00,12340,20250120,-29.09,6490,20241113,34.82,12340,-29.09,20250120,8220,6.45,20250109,12340,-29.09,20250120,6490,34.82,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-120,5,-1.36,149197500,17099,38.48,8860,8860,8670,11500,6200,8850,8725.51,0.06,0,-620,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,492,21.34,0.86,12,0.30,409.00,10101.00,12340,20250120,-29.25,6490,20241113,34.51,12340,-29.25,20250120,8220,6.20,20250109,12340,-29.25,20250120,6490,34.51,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,130759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-130,5,-1.47,128670890,14745,33.18,8860,8860,8670,11500,6200,8850,8726.41,0.06,0,-1057,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,491,21.32,0.86,12,0.26,409.00,10101.00,12340,20250120,-29.34,6490,20241113,34.36,12340,-29.34,20250120,8220,6.08,20250109,12340,-29.34,20250120,6490,34.36,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,120803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-50,5,-0.56,120413140,13799,31.05,8860,8860,8670,11500,6200,8850,8726.22,0.06,0,-992,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,496,21.52,0.87,12,0.24,409.00,10101.00,12340,20250120,-28.69,6490,20241113,35.59,12340,-28.69,20250120,8220,7.06,20250109,12340,-28.69,20250120,6490,35.59,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,110801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-130,5,-1.47,67686960,7769,17.48,8860,8860,8670,11500,6200,8850,8712.44,0.06,0,-441,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,491,21.32,0.86,12,0.14,409.00,10101.00,12340,20250120,-29.34,6490,20241113,34.36,12340,-29.34,20250120,8220,6.08,20250109,12340,-29.34,20250120,6490,34.36,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-150,5,-1.69,38899340,4455,10.03,8860,8860,8690,11500,6200,8850,8731.61,0.06,0,261,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,490,21.27,0.86,12,0.08,409.00,10101.00,12340,20250120,-29.50,6490,20241113,34.05,12340,-29.50,20250120,8220,5.84,20250109,12340,-29.50,20250120,6490,34.05,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N +20250314,090804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,0,3,0.00,19821060,2267,5.10,8860,8860,8690,11500,6200,8850,8743.30,0.06,0,395,9350,9100,8830,8580,8310,8965,8445,28,2650,500,6190,10,1,5636000,499,21.64,0.88,12,0.04,409.00,10101.00,12340,20250120,-28.28,6490,20241113,36.36,12340,-28.28,20250120,8220,7.66,20250109,12340,-28.28,20250120,6490,36.36,20241113,1.70,N,109080,500,28 억,,3600,N,N,0,N,00,N 20250313,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,210,2,2.43,395810320,44383,372.31,8880,9080,8560,11230,6050,8640,8918.06,0.04,0,1516,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,499,21.64,0.88,12,0.79,409.00,10101.00,12340,20250120,-28.28,6490,20241113,36.36,12340,-28.28,20250120,8220,7.66,20250109,12340,-28.28,20250120,6490,36.36,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N 20250313,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,90,2,1.04,388886740,43592,365.67,8880,9080,8560,11230,6050,8640,8921.06,0.04,0,1905,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,492,21.34,0.86,12,0.77,409.00,10101.00,12340,20250120,-29.25,6490,20241113,34.51,12340,-29.25,20250120,8220,6.20,20250109,12340,-29.25,20250120,6490,34.51,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N 20250313,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,140,2,1.62,351991420,39344,330.04,8880,9080,8560,11230,6050,8640,8946.51,0.04,0,833,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,495,21.47,0.87,12,0.70,409.00,10101.00,12340,20250120,-28.85,6490,20241113,35.29,12340,-28.85,20250120,8220,6.81,20250109,12340,-28.85,20250120,6490,35.29,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N diff --git a/109610/price/prices-20250301.csv b/109610/price/prices-20250301.csv index a971285dde23..d97bbb12d9d4 100644 --- a/109610/price/prices-20250301.csv +++ b/109610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3925,45,2,1.16,593718660,151609,68.10,3890,3950,3885,5040,2720,3880,3916.08,1.46,0,3125,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1920,-21.22,1.07,12,0.31,-185.00,3674.00,5830,20240716,-32.68,3445,20241209,13.93,4825,-18.65,20250114,3660,7.24,20250102,5830,-32.68,20240716,3445,13.93,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,150806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,30,2,0.77,558921320,142736,64.11,3890,3950,3885,5040,2720,3880,3915.78,1.46,0,4715,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1912,-21.14,1.06,12,0.29,-185.00,3674.00,5830,20240716,-32.93,3445,20241209,13.50,4825,-18.96,20250114,3660,6.83,20250102,5830,-32.93,20240716,3445,13.50,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,140801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3920,40,2,1.03,456081393,116429,52.30,3890,3950,3885,5040,2720,3880,3917.26,1.46,0,5304,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1917,-21.19,1.07,12,0.24,-185.00,3674.00,5830,20240716,-32.76,3445,20241209,13.79,4825,-18.76,20250114,3660,7.10,20250102,5830,-32.76,20240716,3445,13.79,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,130800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3927,47,2,1.21,376127691,96015,43.13,3890,3950,3885,5040,2720,3880,3917.40,1.46,0,-720,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1921,-21.23,1.07,12,0.20,-185.00,3674.00,5830,20240716,-32.64,3445,20241209,13.99,4825,-18.61,20250114,3660,7.30,20250102,5830,-32.64,20240716,3445,13.99,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,120803,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3920,40,2,1.03,292884308,74748,33.57,3890,3950,3885,5040,2720,3880,3918.30,1.46,0,-2774,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1917,-21.19,1.07,12,0.15,-185.00,3674.00,5830,20240716,-32.76,3445,20241209,13.79,4825,-18.76,20250114,3660,7.10,20250102,5830,-32.76,20240716,3445,13.79,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,110801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,30,2,0.77,264649398,67534,30.33,3890,3950,3885,5040,2720,3880,3918.78,1.46,0,-774,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1912,-21.14,1.06,12,0.14,-185.00,3674.00,5830,20240716,-32.93,3445,20241209,13.50,4825,-18.96,20250114,3660,6.83,20250102,5830,-32.93,20240716,3445,13.50,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,100801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3925,45,2,1.16,182678773,46513,20.89,3890,3950,3890,5040,2720,3880,3927.51,1.46,0,-2546,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1920,-21.22,1.07,12,0.10,-185.00,3674.00,5830,20240716,-32.68,3445,20241209,13.93,4825,-18.65,20250114,3660,7.24,20250102,5830,-32.68,20240716,3445,13.93,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N +20250314,090805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3945,65,2,1.68,66942990,17071,7.67,3890,3950,3890,5040,2720,3880,3921.52,1.46,0,1220,4050,3965,3920,3835,3790,3942,3812,245,1160,500,2870,5,1,48907400,1929,-21.32,1.07,12,0.03,-185.00,3674.00,5830,20240716,-32.33,3445,20241209,14.51,4825,-18.24,20250114,3660,7.79,20250102,5830,-32.33,20240716,3445,14.51,20241209,5.10,N,109610,500,244 억,,712780,N,N,0,N,00,N 20250313,160756,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3880,-80,5,-2.02,741194622,188546,49.43,3965,4005,3875,5140,2775,3960,3931.76,1.52,0,-38656,4190,4075,4015,3900,3840,4045,3870,245,1180,500,2930,5,1,48907400,1898,-20.97,1.06,12,0.39,-185.00,3674.00,5830,20240716,-33.45,3445,20241209,12.63,4825,-19.59,20250114,3660,6.01,20250102,5830,-33.45,20240716,3445,12.63,20241209,5.14,N,109610,500,244 억,,742736,N,N,0,N,00,N 20250313,150757,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3880,-80,5,-2.02,677217642,172055,45.11,3965,4005,3875,5140,2775,3960,3936.05,1.52,0,-36198,4190,4075,4015,3900,3840,4045,3870,245,1180,500,2930,5,1,48907400,1898,-20.97,1.06,12,0.35,-185.00,3674.00,5830,20240716,-33.45,3445,20241209,12.63,4825,-19.59,20250114,3660,6.01,20250102,5830,-33.45,20240716,3445,12.63,20241209,5.14,N,109610,500,244 억,,742736,N,N,0,N,00,N 20250313,140756,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3920,-40,5,-1.01,555581680,140781,36.91,3965,4005,3905,5140,2775,3960,3946.43,1.52,0,-33938,4190,4075,4015,3900,3840,4045,3870,245,1180,500,2930,5,1,48907400,1917,-21.19,1.07,12,0.29,-185.00,3674.00,5830,20240716,-32.76,3445,20241209,13.79,4825,-18.76,20250114,3660,7.10,20250102,5830,-32.76,20240716,3445,13.79,20241209,5.14,N,109610,500,244 억,,742736,N,N,0,N,00,N diff --git a/109670/price/prices-20250301.csv b/109670/price/prices-20250301.csv index 1ca97ae8ecbd..1213dd39d895 100644 --- a/109670/price/prices-20250301.csv +++ b/109670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7110,60,2,0.85,104562940,14719,74.61,7090,7200,6950,9160,4940,7050,7103.90,1.19,0,-548,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,415,-9.57,0.76,12,0.25,-743.00,9400.00,40950,20240605,-82.64,6510,20241209,9.22,8800,-19.20,20250307,6930,2.60,20250304,40950,-82.64,20240605,6510,9.22,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,150807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7080,30,2,0.43,89008920,12526,63.50,7090,7200,6950,9160,4940,7050,7105.93,1.19,0,-580,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,413,-9.53,0.75,12,0.21,-743.00,9400.00,40950,20240605,-82.71,6510,20241209,8.76,8800,-19.55,20250307,6930,2.16,20250304,40950,-82.71,20240605,6510,8.76,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,140801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,100,2,1.42,80331570,11306,57.31,7090,7200,6950,9160,4940,7050,7105.22,1.19,0,-495,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,417,-9.62,0.76,12,0.19,-743.00,9400.00,40950,20240605,-82.54,6510,20241209,9.83,8800,-18.75,20250307,6930,3.17,20250304,40950,-82.54,20240605,6510,9.83,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,130800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7160,110,2,1.56,75042540,10564,53.55,7090,7200,6950,9160,4940,7050,7103.61,1.19,0,-827,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,418,-9.64,0.76,12,0.18,-743.00,9400.00,40950,20240605,-82.52,6510,20241209,9.98,8800,-18.64,20250307,6930,3.32,20250304,40950,-82.52,20240605,6510,9.98,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,120803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7180,130,2,1.84,60526100,8533,43.26,7090,7200,6950,9160,4940,7050,7093.18,1.19,0,-835,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,419,-9.66,0.76,12,0.15,-743.00,9400.00,40950,20240605,-82.47,6510,20241209,10.29,8800,-18.41,20250307,6930,3.61,20250304,40950,-82.47,20240605,6510,10.29,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,110801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,90,2,1.28,46131830,6523,33.07,7090,7190,6950,9160,4940,7050,7072.18,1.19,0,-281,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,417,-9.61,0.76,12,0.11,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8800,-18.86,20250307,6930,3.03,20250304,40950,-82.56,20240605,6510,9.68,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,100801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7100,50,2,0.71,40425530,5714,28.97,7090,7190,6950,9160,4940,7050,7074.82,1.19,0,-165,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,414,-9.56,0.76,12,0.10,-743.00,9400.00,40950,20240605,-82.66,6510,20241209,9.06,8800,-19.32,20250307,6930,2.45,20250304,40950,-82.66,20240605,6510,9.06,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N +20250314,090805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7080,30,2,0.43,15019920,2141,10.85,7090,7090,6950,9160,4940,7050,7015.38,1.19,0,315,7516,7282,7166,6932,6816,7225,6875,29,2110,500,4370,10,1,5836602,413,-9.53,0.75,12,0.04,-743.00,9400.00,40950,20240605,-82.71,6510,20241209,8.76,8800,-19.55,20250307,6930,2.16,20250304,40950,-82.71,20240605,6510,8.76,20241209,1.51,N,109670,500,29 억,,69377,N,N,0,N,00,N 20250313,160756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7050,-200,5,-2.76,118045820,16514,68.04,7320,7400,7050,9420,5080,7250,7148.30,1.20,0,-1537,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,411,-9.49,0.75,12,0.28,-743.00,9400.00,40950,20240605,-82.78,6510,20241209,8.29,8800,-19.89,20250307,6930,1.73,20250304,40950,-82.78,20240605,6510,8.29,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N 20250313,150757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7110,-140,5,-1.93,103558330,14463,59.59,7320,7400,7060,9420,5080,7250,7160.22,1.20,0,-1105,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,415,-9.57,0.76,12,0.25,-743.00,9400.00,40950,20240605,-82.64,6510,20241209,9.22,8800,-19.20,20250307,6930,2.60,20250304,40950,-82.64,20240605,6510,9.22,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N 20250313,140756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7170,-80,5,-1.10,63399470,8800,36.26,7320,7400,7120,9420,5080,7250,7204.49,1.20,0,-841,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,418,-9.65,0.76,12,0.15,-743.00,9400.00,40950,20240605,-82.49,6510,20241209,10.14,8800,-18.52,20250307,6930,3.46,20250304,40950,-82.49,20240605,6510,10.14,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N diff --git a/109740/price/prices-20250301.csv b/109740/price/prices-20250301.csv index 13e84620644d..83bb7e0c50dc 100644 --- a/109740/price/prices-20250301.csv +++ b/109740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,205,2,5.19,355068339,86767,423.54,3950,4270,3810,5130,2765,3950,4092.20,1.16,0,5775,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1068,34.34,0.79,12,0.34,121.00,5237.00,7130,20240902,-41.73,3600,20250312,15.42,4570,-9.08,20250106,3600,15.42,20250312,7130,-41.73,20240902,3600,15.42,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,190,2,4.81,347224987,84880,414.33,3950,4270,3810,5130,2765,3950,4090.78,1.16,0,5975,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1064,34.21,0.79,12,0.33,121.00,5237.00,7130,20240902,-41.94,3600,20250312,15.00,4570,-9.41,20250106,3600,15.00,20250312,7130,-41.94,20240902,3600,15.00,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,195,2,4.94,235725742,57933,282.79,3950,4150,3810,5130,2765,3950,4068.94,1.16,0,3757,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1066,34.26,0.79,12,0.23,121.00,5237.00,7130,20240902,-41.87,3600,20250312,15.14,4570,-9.30,20250106,3600,15.14,20250312,7130,-41.87,20240902,3600,15.14,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,130800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,180,2,4.56,189967112,46841,228.65,3950,4150,3810,5130,2765,3950,4055.57,1.16,0,3198,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1062,34.13,0.79,12,0.18,121.00,5237.00,7130,20240902,-42.08,3600,20250312,14.72,4570,-9.63,20250106,3600,14.72,20250312,7130,-42.08,20240902,3600,14.72,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,120804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,160,2,4.05,162268647,40121,195.85,3950,4150,3810,5130,2765,3950,4044.48,1.16,0,1963,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1057,33.97,0.78,12,0.16,121.00,5237.00,7130,20240902,-42.36,3600,20250312,14.17,4570,-10.07,20250106,3600,14.17,20250312,7130,-42.36,20240902,3600,14.17,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,130,2,3.29,128945557,32031,156.36,3950,4150,3810,5130,2765,3950,4025.65,1.16,0,2290,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1049,33.72,0.78,12,0.12,121.00,5237.00,7130,20240902,-42.78,3600,20250312,13.33,4570,-10.72,20250106,3600,13.33,20250312,7130,-42.78,20240902,3600,13.33,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,100802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,60,2,1.52,37151375,9257,45.19,3950,4150,3810,5130,2765,3950,4013.33,1.16,0,1611,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1031,33.14,0.77,12,0.04,121.00,5237.00,7130,20240902,-43.76,3600,20250312,11.39,4570,-12.25,20250106,3600,11.39,20250312,7130,-43.76,20240902,3600,11.39,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N +20250314,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,75,2,1.90,8079805,1989,9.71,3950,4150,3950,5130,2765,3950,4062.24,1.16,0,49,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1035,33.26,0.77,12,0.01,121.00,5237.00,7130,20240902,-43.55,3600,20250312,11.81,4570,-11.93,20250106,3600,11.81,20250312,7130,-43.55,20240902,3600,11.81,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N 20250313,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,20,2,0.51,81863470,20486,88.21,3935,4100,3895,5100,2755,3930,3996.07,0.93,0,-938,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1016,32.64,0.75,12,0.08,121.00,5237.00,7130,20240902,-44.60,3600,20250312,9.72,4570,-13.57,20250106,3600,9.72,20250312,7130,-44.60,20240902,3600,9.72,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N 20250313,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,10,2,0.25,68785695,17156,73.87,3935,4100,3905,5100,2755,3930,4009.42,0.93,0,-681,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1013,32.56,0.75,12,0.07,121.00,5237.00,7130,20240902,-44.74,3600,20250312,9.44,4570,-13.79,20250106,3600,9.44,20250312,7130,-44.74,20240902,3600,9.44,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N 20250313,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,30,2,0.76,66235420,16511,71.09,3935,4100,3905,5100,2755,3930,4011.59,0.93,0,-863,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1018,32.73,0.76,12,0.06,121.00,5237.00,7130,20240902,-44.46,3600,20250312,10.00,4570,-13.35,20250106,3600,10.00,20250312,7130,-44.46,20240902,3600,10.00,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N diff --git a/109820/price/prices-20250301.csv b/109820/price/prices-20250301.csv index ae8cdafaca15..c8ee27c9688e 100644 --- a/109820/price/prices-20250301.csv +++ b/109820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-5,5,-0.20,61357925,24982,55.95,2470,2470,2420,3195,1725,2460,2456.08,0.72,0,3760,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.12,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-5,5,-0.20,58678280,23891,53.51,2470,2470,2420,3195,1725,2460,2456.08,0.72,0,3492,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.12,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,140802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,5,2,0.20,43273310,17615,39.45,2470,2470,2420,3195,1725,2460,2456.62,0.72,0,2456,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,503,-56.02,2.17,12,0.09,-44.00,1135.00,7180,20240820,-65.67,2270,20240724,8.59,4040,-38.99,20250108,2410,2.28,20250311,7180,-65.67,20240820,2270,8.59,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,130801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,5,2,0.20,41626695,16947,37.96,2470,2470,2420,3195,1725,2460,2456.29,0.72,0,1936,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,503,-56.02,2.17,12,0.08,-44.00,1135.00,7180,20240820,-65.67,2270,20240724,8.59,4040,-38.99,20250108,2410,2.28,20250311,7180,-65.67,20240820,2270,8.59,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,120804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,0,3,0.00,35347365,14397,32.25,2470,2470,2420,3195,1725,2460,2455.19,0.72,0,1513,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,502,-55.91,2.17,12,0.07,-44.00,1135.00,7180,20240820,-65.74,2270,20240724,8.37,4040,-39.11,20250108,2410,2.07,20250311,7180,-65.74,20240820,2270,8.37,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,110802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-5,5,-0.20,17559885,7167,16.05,2470,2470,2420,3195,1725,2460,2450.09,0.72,0,1761,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.04,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,100802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,0,3,0.00,11847185,4840,10.84,2470,2470,2420,3195,1725,2460,2447.75,0.72,0,1439,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,502,-55.91,2.17,12,0.02,-44.00,1135.00,7180,20240820,-65.74,2270,20240724,8.37,4040,-39.11,20250108,2410,2.07,20250311,7180,-65.74,20240820,2270,8.37,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N +20250314,090806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,10,2,0.41,932990,383,0.86,2470,2470,2420,3195,1725,2460,2435.49,0.72,0,-9,2513,2486,2463,2436,2413,2475,2425,102,735,500,1470,5,1,20393640,504,-56.14,2.18,12,0.00,-44.00,1135.00,7180,20240820,-65.60,2270,20240724,8.81,4040,-38.86,20250108,2410,2.49,20250311,7180,-65.60,20240820,2270,8.81,20240724,0.03,N,109820,500,101 억,,146241,N,N,0,N,00,N 20250313,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-5,5,-0.20,109726550,44635,146.99,2475,2490,2440,3200,1730,2465,2458.31,0.73,0,-4924,2505,2485,2460,2440,2415,2495,2450,102,735,500,1470,5,1,20393640,502,-55.91,2.17,12,0.22,-44.00,1135.00,7180,20240820,-65.74,2270,20240724,8.37,4040,-39.11,20250108,2410,2.07,20250311,7180,-65.74,20240820,2270,8.37,20240724,0.03,N,109820,500,101 억,,147990,N,N,0,N,00,N 20250313,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,5,2,0.20,108188605,44010,144.93,2475,2490,2440,3200,1730,2465,2458.27,0.73,0,-5360,2505,2485,2460,2440,2415,2495,2450,102,735,500,1470,5,1,20393640,504,-56.14,2.18,12,0.22,-44.00,1135.00,7180,20240820,-65.60,2270,20240724,8.81,4040,-38.86,20250108,2410,2.49,20250311,7180,-65.60,20240820,2270,8.81,20240724,0.03,N,109820,500,101 억,,147990,N,N,0,N,00,N 20250313,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-10,5,-0.41,102535345,41715,137.37,2475,2490,2440,3200,1730,2465,2458.00,0.73,0,-5957,2505,2485,2460,2440,2415,2495,2450,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.20,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,147990,N,N,0,N,00,N diff --git a/109860/price/prices-20250301.csv b/109860/price/prices-20250301.csv index 359110889ba7..704218968334 100644 --- a/109860/price/prices-20250301.csv +++ b/109860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,130,2,1.62,118426270,14621,647.81,8040,8170,8000,10450,5630,8040,8099.74,0.00,0,-132,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,743,247.58,0.48,12,0.16,33.00,17120.00,9640,20250121,-15.25,7700,20241209,6.10,9640,-15.25,20250121,7890,3.55,20250207,9640,-15.25,20250121,7700,6.10,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,150807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,80,2,1.00,118214430,14595,646.65,8040,8160,8000,10450,5630,8040,8099.65,0.00,0,-136,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,739,246.06,0.47,12,0.16,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,140802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,80,2,1.00,118100740,14581,646.03,8040,8160,8000,10450,5630,8040,8099.63,0.00,0,-136,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,739,246.06,0.47,12,0.16,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,130801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,70,2,0.87,117856740,14551,644.71,8040,8130,8000,10450,5630,8040,8099.56,0.00,0,-146,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,738,245.76,0.47,12,0.16,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,120804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,70,2,0.87,117670000,14528,643.69,8040,8130,8000,10450,5630,8040,8099.53,0.00,0,-146,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,738,245.76,0.47,12,0.16,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,110802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,60,2,0.75,90649720,11193,495.92,8040,8130,8000,10450,5630,8040,8098.79,0.00,0,-132,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,737,245.45,0.47,12,0.12,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,100802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,70,2,0.87,90520130,11177,495.21,8040,8130,8000,10450,5630,8040,8098.79,0.00,0,-132,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,738,245.76,0.47,12,0.12,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250314,090806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,-30,5,-0.37,74132230,9153,405.54,8040,8100,8000,10450,5630,8040,8099.23,0.00,0,-73,8153,8096,8038,7981,7923,8125,8010,46,2410,500,5940,10,1,9100000,729,242.73,0.47,12,0.10,33.00,17120.00,9640,20250121,-16.91,7700,20241209,4.03,9640,-16.91,20250121,7890,1.52,20250207,9640,-16.91,20250121,7700,4.03,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250313,160757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-30,5,-0.37,18093560,2255,136.67,8030,8095,7980,10490,5650,8070,8023.75,0.00,0,-213,8163,8116,8073,8026,7983,8095,8005,46,2420,500,5970,10,1,9100000,732,243.64,0.47,12,0.02,33.00,17120.00,9640,20250121,-16.60,7700,20241209,4.42,9640,-16.60,20250121,7890,1.90,20250207,9640,-16.60,20250121,7700,4.42,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250313,150758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-10,5,-0.12,15826140,1973,119.58,8030,8095,7980,10490,5650,8070,8021.36,0.00,0,-47,8163,8116,8073,8026,7983,8095,8005,46,2420,500,5970,10,1,9100000,733,244.24,0.47,12,0.02,33.00,17120.00,9640,20250121,-16.39,7700,20241209,4.68,9640,-16.39,20250121,7890,2.15,20250207,9640,-16.39,20250121,7700,4.68,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250313,140757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,20,2,0.25,14447610,1802,109.21,8030,8090,7980,10490,5650,8070,8017.54,0.00,0,55,8163,8116,8073,8026,7983,8095,8005,46,2420,500,5970,10,1,9100000,736,245.15,0.47,12,0.02,33.00,17120.00,9640,20250121,-16.08,7700,20241209,5.06,9640,-16.08,20250121,7890,2.53,20250207,9640,-16.08,20250121,7700,5.06,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250301.csv b/109960/price/prices-20250301.csv index 90891e820e29..d88bde5f7a79 100644 --- a/109960/price/prices-20250301.csv +++ b/109960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,36,2,8.13,954416842,2036751,153.21,441,492,435,575,311,443,468.55,0.29,0,157578,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,962,5.91,0.19,12,1.01,81.00,2521.00,808,20240724,-40.72,402,20241209,19.15,588,-18.54,20250227,422,13.51,20250213,808,-40.72,20240724,402,19.15,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,150808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,40,2,9.03,927436486,1980523,148.98,441,492,435,575,311,443,468.28,0.29,0,148835,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,970,5.96,0.19,12,0.99,81.00,2521.00,808,20240724,-40.22,402,20241209,20.15,588,-17.86,20250227,422,14.45,20250213,808,-40.22,20240724,402,20.15,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,482,39,2,8.80,886667900,1896218,142.64,441,492,435,575,311,443,467.60,0.29,0,140979,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,968,5.95,0.19,12,0.94,81.00,2521.00,808,20240724,-40.35,402,20241209,19.90,588,-18.03,20250227,422,14.22,20250213,808,-40.35,20240724,402,19.90,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,130801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,33,2,7.45,836445273,1791759,134.78,441,492,435,575,311,443,466.83,0.29,0,117209,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,956,5.88,0.19,12,0.89,81.00,2521.00,808,20240724,-41.09,402,20241209,18.41,588,-19.05,20250227,422,12.80,20250213,808,-41.09,20240724,402,18.41,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,120804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,30,2,6.77,790003036,1693671,127.41,441,492,435,575,311,443,466.44,0.29,0,118546,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,950,5.84,0.19,12,0.84,81.00,2521.00,808,20240724,-41.46,402,20241209,17.66,588,-19.56,20250227,422,12.09,20250213,808,-41.46,20240724,402,17.66,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,110802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,35,2,7.90,757386599,1624659,122.21,441,492,435,575,311,443,466.18,0.29,0,117423,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,960,5.90,0.19,12,0.81,81.00,2521.00,808,20240724,-40.84,402,20241209,18.91,588,-18.71,20250227,422,13.27,20250213,808,-40.84,20240724,402,18.91,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,100802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,34,2,7.67,616891137,1328589,99.94,441,492,435,575,311,443,464.32,0.29,0,77935,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,958,5.89,0.19,12,0.66,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,588,-18.88,20250227,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N +20250314,090806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,436,-7,5,-1.58,65025668,148093,11.14,441,441,436,575,311,443,439.09,0.29,0,16493,505,473,458,426,411,466,419,1004,132,500,300,1,1,200789269,875,5.38,0.17,12,0.07,81.00,2521.00,808,20240724,-46.04,402,20241209,8.46,588,-25.85,20250227,422,3.32,20250213,808,-46.04,20240724,402,8.46,20241209,1.23,N,109960,500,1003 억,,585003,N,N,0,N,00,N 20250313,160757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-40,5,-8.28,592640245,1289326,154.83,486,490,443,627,339,483,459.66,0.31,0,-70465,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,889,5.47,0.18,12,0.64,81.00,2521.00,808,20240724,-45.17,402,20241209,10.20,588,-24.66,20250227,422,4.98,20250213,808,-45.17,20240724,402,10.20,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N 20250313,150758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,453,-30,5,-6.21,514041917,1112711,133.62,486,490,448,627,339,483,461.97,0.31,0,-75807,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,910,5.59,0.18,12,0.55,81.00,2521.00,808,20240724,-43.94,402,20241209,12.69,588,-22.96,20250227,422,7.35,20250213,808,-43.94,20240724,402,12.69,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N 20250313,140757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,-28,5,-5.80,375656090,805594,96.74,486,490,450,627,339,483,466.31,0.31,0,-46503,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,914,5.62,0.18,12,0.40,81.00,2521.00,808,20240724,-43.69,402,20241209,13.18,588,-22.62,20250227,422,7.82,20250213,808,-43.69,20240724,402,13.18,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N diff --git a/110020/price/prices-20250301.csv b/110020/price/prices-20250301.csv index 17b9ff82ba1b..a111f437a10e 100644 --- a/110020/price/prices-20250301.csv +++ b/110020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,10,2,0.37,25091531,9413,78.77,2645,2720,2640,3470,1870,2670,2665.62,1.48,0,1940,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,243,-3.11,3.23,12,0.10,-861.00,831.00,8700,20240318,-69.20,1966,20241112,36.32,3100,-13.55,20250205,2185,22.65,20250102,8700,-69.20,20240318,1966,36.32,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,10,2,0.37,24547785,9210,77.07,2645,2720,2640,3470,1870,2670,2665.34,1.48,0,1949,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,243,-3.11,3.23,12,0.10,-861.00,831.00,8700,20240318,-69.20,1966,20241112,36.32,3100,-13.55,20250205,2185,22.65,20250102,8700,-69.20,20240318,1966,36.32,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,140803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,5,2,0.19,17225360,6461,54.07,2645,2720,2640,3470,1870,2670,2666.05,1.48,0,931,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,242,-3.11,3.22,12,0.07,-861.00,831.00,8700,20240318,-69.25,1966,20241112,36.06,3100,-13.71,20250205,2185,22.43,20250102,8700,-69.25,20240318,1966,36.06,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,10,2,0.37,17059210,6399,53.55,2645,2720,2640,3470,1870,2670,2665.92,1.48,0,933,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,243,-3.11,3.23,12,0.07,-861.00,831.00,8700,20240318,-69.20,1966,20241112,36.32,3100,-13.55,20250205,2185,22.65,20250102,8700,-69.20,20240318,1966,36.32,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,120805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,20,2,0.75,16877170,6331,52.98,2645,2720,2640,3470,1870,2670,2665.80,1.48,0,950,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,244,-3.12,3.24,12,0.07,-861.00,831.00,8700,20240318,-69.08,1966,20241112,36.83,3100,-13.23,20250205,2185,23.11,20250102,8700,-69.08,20240318,1966,36.83,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,110803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,5,2,0.19,16850315,6321,52.90,2645,2720,2640,3470,1870,2670,2665.77,1.48,0,959,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,242,-3.11,3.22,12,0.07,-861.00,831.00,8700,20240318,-69.25,1966,20241112,36.06,3100,-13.71,20250205,2185,22.43,20250102,8700,-69.25,20240318,1966,36.06,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,30,2,1.12,12952720,4869,40.74,2645,2720,2640,3470,1870,2670,2660.24,1.48,0,953,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,245,-3.14,3.25,12,0.05,-861.00,831.00,8700,20240318,-68.97,1966,20241112,37.33,3100,-12.90,20250205,2185,23.57,20250102,8700,-68.97,20240318,1966,37.33,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N +20250314,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-30,5,-1.12,1747095,661,5.53,2645,2645,2640,3470,1870,2670,2643.11,1.48,0,171,2810,2740,2705,2635,2600,2722,2617,45,800,500,1810,5,1,9058762,239,-3.07,3.18,12,0.01,-861.00,831.00,8700,20240318,-69.66,1966,20241112,34.28,3100,-14.84,20250205,2185,20.82,20250102,8700,-69.66,20240318,1966,34.28,20241112,0.00,N,110020,500,45 억,,134325,N,N,0,N,00,N 20250313,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-5,5,-0.19,32150630,11950,49.11,2675,2775,2670,3475,1875,2675,2690.43,1.45,0,1997,2745,2710,2660,2625,2575,2727,2642,45,800,500,1810,5,1,9058762,242,-3.10,3.21,12,0.13,-861.00,831.00,8700,20240318,-69.31,1966,20241112,35.81,3100,-13.87,20250205,2185,22.20,20250102,8700,-69.31,20240318,1966,35.81,20241112,0.00,N,110020,500,45 억,,131558,N,N,0,N,00,N 20250313,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2687,12,2,0.45,26505246,9836,40.42,2675,2775,2670,3475,1875,2675,2694.72,1.45,0,2346,2745,2710,2660,2625,2575,2727,2642,45,800,500,1810,5,1,9058762,243,-3.12,3.23,12,0.11,-861.00,831.00,8700,20240318,-69.11,1966,20241112,36.67,3100,-13.32,20250205,2185,22.97,20250102,8700,-69.11,20240318,1966,36.67,20241112,0.00,N,110020,500,45 억,,131558,N,N,0,N,00,N 20250313,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,20,2,0.75,24138415,8953,36.80,2675,2775,2675,3475,1875,2675,2696.13,1.45,0,2592,2745,2710,2660,2625,2575,2727,2642,45,800,500,1810,5,1,9058762,244,-3.13,3.24,12,0.10,-861.00,831.00,8700,20240318,-69.02,1966,20241112,37.08,3100,-13.06,20250205,2185,23.34,20250102,8700,-69.02,20240318,1966,37.08,20241112,0.00,N,110020,500,45 억,,131558,N,N,0,N,00,N diff --git a/110790/price/prices-20250301.csv b/110790/price/prices-20250301.csv index 36a53250c45c..e1cd62ede811 100644 --- a/110790/price/prices-20250301.csv +++ b/110790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160802,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4745,5,2,0.11,22937195,4841,34.98,4785,4785,4715,6160,3320,4740,4738.05,0.21,0,249,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1112,4.60,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.75,4715,20250314,0.64,6390,-25.74,20250110,4715,0.64,20250314,8910,-46.75,20240624,4715,0.64,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,150808,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4745,5,2,0.11,19439065,4104,29.66,4785,4785,4715,6160,3320,4740,4736.61,0.21,0,328,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1112,4.60,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.75,4715,20250314,0.64,6390,-25.74,20250110,4715,0.64,20250314,8910,-46.75,20240624,4715,0.64,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,140803,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4750,10,2,0.21,16364665,3455,24.97,4785,4785,4715,6160,3320,4740,4736.52,0.21,0,328,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1113,4.60,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.69,4715,20250314,0.74,6390,-25.67,20250110,4715,0.74,20250314,8910,-46.69,20240624,4715,0.74,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,130802,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4755,15,2,0.32,16070515,3393,24.52,4785,4785,4715,6160,3320,4740,4736.37,0.21,0,330,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1114,4.61,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.63,4715,20250314,0.85,6390,-25.59,20250110,4715,0.85,20250314,8910,-46.63,20240624,4715,0.85,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,120805,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4735,-5,5,-0.11,15057945,3180,22.98,4785,4785,4715,6160,3320,4740,4735.20,0.21,0,335,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1109,4.59,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.86,4715,20250314,0.42,6390,-25.90,20250110,4715,0.42,20250314,8910,-46.86,20240624,4715,0.42,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,110803,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4755,15,2,0.32,14336055,3028,21.88,4785,4785,4715,6160,3320,4740,4734.50,0.21,0,284,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1114,4.61,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.63,4715,20250314,0.85,6390,-25.59,20250110,4715,0.85,20250314,8910,-46.63,20240624,4715,0.85,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,100803,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4745,5,2,0.11,6808060,1437,10.38,4785,4785,4715,6160,3320,4740,4737.69,0.21,0,275,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1112,4.60,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.75,4715,20250314,0.64,6390,-25.74,20250110,4715,0.64,20250314,8910,-46.75,20240624,4715,0.64,20250314,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N +20250314,090807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4765,25,2,0.53,1464760,308,2.23,4785,4785,4740,6160,3320,4740,4755.71,0.21,0,21,4806,4772,4746,4712,4686,4760,4700,117,1420,500,3310,5,1,23430960,1116,4.62,0.28,12,0.00,1032.00,17179.00,8910,20240624,-46.52,4720,20250313,0.95,6390,-25.43,20250110,4720,0.95,20250313,8910,-46.52,20240624,4720,0.95,20250313,0.54,N,110790,500,117 억,,49332,N,N,0,N,00,N 20250313,160758,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4740,-20,5,-0.42,65547855,13839,196.52,4780,4780,4720,6180,3335,4760,4736.42,0.22,0,-1259,4823,4791,4768,4736,4713,4780,4725,117,1420,500,3330,5,1,23430960,1111,4.59,0.28,12,0.06,1032.00,17179.00,8910,20240624,-46.80,4720,20250313,0.42,6390,-25.82,20250110,4720,0.42,20250313,8910,-46.80,20240624,4720,0.42,20250313,0.54,N,110790,500,117 억,,50591,N,N,0,N,00,N 20250313,150759,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4725,-35,5,-0.74,60816400,12838,182.31,4780,4780,4720,6180,3335,4760,4737.22,0.22,0,-1242,4823,4791,4768,4736,4713,4780,4725,117,1420,500,3330,5,1,23430960,1107,4.58,0.28,12,0.05,1032.00,17179.00,8910,20240624,-46.97,4720,20250313,0.11,6390,-26.06,20250110,4720,0.11,20250313,8910,-46.97,20240624,4720,0.11,20250313,0.54,N,110790,500,117 억,,50591,N,N,0,N,00,N 20250313,140758,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4735,-25,5,-0.53,43694170,9218,130.90,4780,4780,4730,6180,3335,4760,4740.09,0.22,0,-1242,4823,4791,4768,4736,4713,4780,4725,117,1420,500,3330,5,1,23430960,1109,4.59,0.28,12,0.04,1032.00,17179.00,8910,20240624,-46.86,4730,20250313,0.11,6390,-25.90,20250110,4730,0.11,20250313,8910,-46.86,20240624,4730,0.11,20250313,0.54,N,110790,500,117 억,,50591,N,N,0,N,00,N diff --git a/110990/price/prices-20250301.csv b/110990/price/prices-20250301.csv index 1222955468ef..58343986b308 100644 --- a/110990/price/prices-20250301.csv +++ b/110990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,910,2,6.59,2367752990,162550,202.57,13900,15280,13830,17940,9660,13800,14566.23,3.28,0,17970,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2780,21.14,1.46,12,0.86,696.00,10061.00,32350,20240426,-54.53,9700,20241129,51.65,19470,-24.45,20250122,12340,19.21,20250102,32350,-54.53,20240426,9700,51.65,20241129,1.89,N,110990,100,18 억,,620044,N,N,92,N,00,N +20250314,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14690,890,2,6.45,2291368400,157356,196.09,13900,15280,13830,17940,9660,13800,14561.68,3.28,0,18898,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2776,21.11,1.46,12,0.83,696.00,10061.00,32350,20240426,-54.59,9700,20241129,51.44,19470,-24.55,20250122,12340,19.04,20250102,32350,-54.59,20240426,9700,51.44,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,900,2,6.52,2154423120,148042,184.49,13900,15280,13830,17940,9660,13800,14552.78,3.28,0,18484,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2778,21.12,1.46,12,0.78,696.00,10061.00,32350,20240426,-54.56,9700,20241129,51.55,19470,-24.50,20250122,12340,19.12,20250102,32350,-54.56,20240426,9700,51.55,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,130802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,790,2,5.72,1931016080,132850,165.56,13900,15280,13830,17940,9660,13800,14535.31,3.28,0,13727,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2758,20.96,1.45,12,0.70,696.00,10061.00,32350,20240426,-54.90,9700,20241129,50.41,19470,-25.06,20250122,12340,18.23,20250102,32350,-54.90,20240426,9700,50.41,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14750,950,2,6.88,1814380750,124873,155.61,13900,15280,13830,17940,9660,13800,14529.81,3.28,0,11876,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2788,21.19,1.47,12,0.66,696.00,10061.00,32350,20240426,-54.40,9700,20241129,52.06,19470,-24.24,20250122,12340,19.53,20250102,32350,-54.40,20240426,9700,52.06,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,610,2,4.42,1486915135,102412,127.62,13900,15280,13830,17940,9660,13800,14518.95,3.28,0,1294,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2723,20.70,1.43,12,0.54,696.00,10061.00,32350,20240426,-55.46,9700,20241129,48.56,19470,-25.99,20250122,12340,16.77,20250102,32350,-55.46,20240426,9700,48.56,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,720,2,5.22,1169252650,80402,100.20,13900,15280,13830,17940,9660,13800,14542.58,3.28,0,-823,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2744,20.86,1.44,12,0.43,696.00,10061.00,32350,20240426,-55.12,9700,20241129,49.69,19470,-25.42,20250122,12340,17.67,20250102,32350,-55.12,20240426,9700,49.69,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N +20250314,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14070,270,2,1.96,22188700,1582,1.97,13900,14160,13830,17940,9660,13800,14025.73,3.28,0,579,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2659,20.22,1.40,12,0.01,696.00,10061.00,32350,20240426,-56.51,9700,20241129,45.05,19470,-27.73,20250122,12340,14.02,20250102,32350,-56.51,20240426,9700,45.05,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N 20250313,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13800,-740,5,-5.09,1118143865,79055,59.84,14640,14800,13800,18900,10180,14540,14144.40,3.47,0,-39456,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2608,19.83,1.37,12,0.42,696.00,10061.00,32350,20240426,-57.34,9700,20241129,42.27,19470,-29.12,20250122,12340,11.83,20250102,32350,-57.34,20240426,9700,42.27,20241129,1.91,N,110990,100,18 억,,655445,N,N,197,N,00,N 20250313,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13910,-630,5,-4.33,1029175775,72626,54.97,14640,14800,13910,18900,10180,14540,14170.90,3.47,0,-36496,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2629,19.99,1.38,12,0.38,696.00,10061.00,32350,20240426,-57.00,9700,20241129,43.40,19470,-28.56,20250122,12340,12.72,20250102,32350,-57.00,20240426,9700,43.40,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N 20250313,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-520,5,-3.58,884650945,62286,47.14,14640,14800,13970,18900,10180,14540,14203.05,3.47,0,-27282,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2650,20.14,1.39,12,0.33,696.00,10061.00,32350,20240426,-56.66,9700,20241129,44.54,19470,-27.99,20250122,12340,13.61,20250102,32350,-56.66,20240426,9700,44.54,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N diff --git a/111110/price/prices-20250301.csv b/111110/price/prices-20250301.csv index 120f14c33fdf..24bddc119ade 100644 --- a/111110/price/prices-20250301.csv +++ b/111110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7880,150,2,1.94,126255620,16180,126.16,7670,7880,7580,10040,5420,7730,7803.19,0.84,0,-533,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,768,4.16,0.46,12,0.17,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,8150,-3.31,20250120,7050,11.77,20250203,9020,-12.64,20241031,6400,23.12,20240805,2.17,N,111110,500,55 억,,81645,N,N,3,N,00,N +20250314,150809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7840,110,2,1.42,119968700,15381,119.93,7670,7880,7580,10040,5420,7730,7799.80,0.84,0,-474,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,764,4.14,0.45,12,0.16,1893.00,17284.00,9020,20241031,-13.08,6400,20240805,22.50,8150,-3.80,20250120,7050,11.21,20250203,9020,-13.08,20241031,6400,22.50,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,140803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7850,120,2,1.55,90641035,11647,90.81,7670,7880,7580,10040,5420,7730,7782.35,0.84,0,233,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,765,4.15,0.45,12,0.12,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,8150,-3.68,20250120,7050,11.35,20250203,9020,-12.97,20241031,6400,22.66,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,130802,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-30,5,-0.39,26136175,3414,26.62,7670,7830,7580,10040,5420,7730,7655.59,0.84,0,-146,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,751,4.07,0.45,12,0.04,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,120805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7680,-50,5,-0.65,25167835,3288,25.64,7670,7830,7580,10040,5420,7730,7654.45,0.84,0,-130,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,749,4.06,0.44,12,0.03,1893.00,17284.00,9020,20241031,-14.86,6400,20240805,20.00,8150,-5.77,20250120,7050,8.94,20250203,9020,-14.86,20241031,6400,20.00,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,110804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7690,-40,5,-0.52,19795910,2587,20.17,7670,7830,7580,10040,5420,7730,7652.07,0.84,0,260,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,750,4.06,0.44,12,0.03,1893.00,17284.00,9020,20241031,-14.75,6400,20240805,20.16,8150,-5.64,20250120,7050,9.08,20250203,9020,-14.75,20241031,6400,20.16,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,100803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7680,-50,5,-0.65,17225580,2251,17.55,7670,7830,7580,10040,5420,7730,7652.41,0.84,0,314,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,749,4.06,0.44,12,0.02,1893.00,17284.00,9020,20241031,-14.86,6400,20240805,20.00,8150,-5.77,20250120,7050,8.94,20250203,9020,-14.86,20241031,6400,20.00,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N +20250314,090807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7790,60,2,0.78,1213530,158,1.23,7670,7830,7670,10040,5420,7730,7680.57,0.84,0,93,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,760,4.12,0.45,12,0.00,1893.00,17284.00,9020,20241031,-13.64,6400,20240805,21.72,8150,-4.42,20250120,7050,10.50,20250203,9020,-13.64,20241031,6400,21.72,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N 20250313,160759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-100,5,-1.28,98780090,12825,71.57,7830,7830,7630,10170,5490,7830,7702.15,0.79,0,2943,7943,7886,7833,7776,7723,7915,7805,55,2340,500,5320,10,1,9749984,754,4.08,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.21,N,111110,500,55 억,,77377,N,N,28,N,00,N 20250313,150759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-100,5,-1.28,94672990,12289,68.58,7830,7830,7630,10170,5490,7830,7703.88,0.79,0,3012,7943,7886,7833,7776,7723,7915,7805,55,2340,500,5320,10,1,9749984,754,4.08,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.21,N,111110,500,55 억,,77377,N,N,10,N,00,N 20250313,140758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-100,5,-1.28,64923530,8417,46.97,7830,7830,7630,10170,5490,7830,7713.38,0.79,0,3601,7943,7886,7833,7776,7723,7915,7805,55,2340,500,5320,10,1,9749984,754,4.08,0.45,12,0.09,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.21,N,111110,500,55 억,,77377,N,N,10,N,00,N diff --git a/111380/price/prices-20250301.csv b/111380/price/prices-20250301.csv index 1e2803ec3ddd..7dd16d8c3116 100644 --- a/111380/price/prices-20250301.csv +++ b/111380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15500,110,2,0.71,44685450,2891,40.37,15390,15700,15350,20000,10780,15390,15456.75,0.47,0,-1358,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,950,3.91,0.72,12,0.05,3960.00,21533.00,27200,20240514,-43.01,14610,20241119,6.09,19140,-19.02,20250107,14960,3.61,20250211,27200,-43.01,20240514,14610,6.09,20241119,1.09,N,111380,100,6 억,,28523,N,N,1,N,00,N +20250314,150809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15410,20,2,0.13,39245100,2540,35.47,15390,15700,15350,20000,10780,15390,15450.83,0.47,0,-1195,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,944,3.89,0.72,12,0.04,3960.00,21533.00,27200,20240514,-43.35,14610,20241119,5.48,19140,-19.49,20250107,14960,3.01,20250211,27200,-43.35,20240514,14610,5.48,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,140804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15390,0,3,0.00,32150300,2080,29.05,15390,15700,15350,20000,10780,15390,15456.88,0.47,0,-1108,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,943,3.89,0.71,12,0.03,3960.00,21533.00,27200,20240514,-43.42,14610,20241119,5.34,19140,-19.59,20250107,14960,2.87,20250211,27200,-43.42,20240514,14610,5.34,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,130803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15510,120,2,0.78,24334980,1573,21.97,15390,15700,15350,20000,10780,15390,15470.43,0.47,0,-1012,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,950,3.92,0.72,12,0.03,3960.00,21533.00,27200,20240514,-42.98,14610,20241119,6.16,19140,-18.97,20250107,14960,3.68,20250211,27200,-42.98,20240514,14610,6.16,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,120806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15510,120,2,0.78,21883180,1415,19.76,15390,15700,15350,20000,10780,15390,15465.14,0.47,0,-895,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,950,3.92,0.72,12,0.02,3960.00,21533.00,27200,20240514,-42.98,14610,20241119,6.16,19140,-18.97,20250107,14960,3.68,20250211,27200,-42.98,20240514,14610,6.16,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,110804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15520,130,2,0.84,20269140,1311,18.31,15390,15700,15350,20000,10780,15390,15460.82,0.47,0,-793,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,951,3.92,0.72,12,0.02,3960.00,21533.00,27200,20240514,-42.94,14610,20241119,6.23,19140,-18.91,20250107,14960,3.74,20250211,27200,-42.94,20240514,14610,6.23,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,100804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15430,40,2,0.26,17936960,1160,16.20,15390,15700,15350,20000,10780,15390,15462.90,0.47,0,-642,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,946,3.90,0.72,12,0.02,3960.00,21533.00,27200,20240514,-43.27,14610,20241119,5.61,19140,-19.38,20250107,14960,3.14,20250211,27200,-43.27,20240514,14610,5.61,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N +20250314,090807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15350,-40,5,-0.26,691340,45,0.63,15390,15390,15350,20000,10780,15390,15363.11,0.47,0,-10,15910,15650,15520,15260,15130,15585,15195,6,4610,100,11080,10,1,6128000,941,3.88,0.71,12,0.00,3960.00,21533.00,27200,20240514,-43.57,14610,20241119,5.07,19140,-19.80,20250107,14960,2.61,20250211,27200,-43.57,20240514,14610,5.07,20241119,1.09,N,111380,100,6 억,,28523,N,N,19,N,00,N 20250313,160759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15390,-390,5,-2.47,110832900,7161,91.57,15780,15780,15390,20500,11050,15780,15477.29,0.51,0,-2703,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,943,3.89,0.71,12,0.12,3960.00,21533.00,27200,20240514,-43.42,14610,20241119,5.34,19140,-19.59,20250107,14960,2.87,20250211,27200,-43.42,20240514,14610,5.34,20241119,1.08,N,111380,100,6 억,,31229,N,N,19,N,00,N 20250313,150759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15440,-340,5,-2.15,100082600,6463,82.65,15780,15780,15390,20500,11050,15780,15485.47,0.51,0,-2339,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,946,3.90,0.72,12,0.11,3960.00,21533.00,27200,20240514,-43.24,14610,20241119,5.68,19140,-19.33,20250107,14960,3.21,20250211,27200,-43.24,20240514,14610,5.68,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N 20250313,140759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15480,-300,5,-1.90,71372830,4603,58.86,15780,15780,15400,20500,11050,15780,15505.72,0.51,0,-1625,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,949,3.91,0.72,12,0.08,3960.00,21533.00,27200,20240514,-43.09,14610,20241119,5.95,19140,-19.12,20250107,14960,3.48,20250211,27200,-43.09,20240514,14610,5.95,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N diff --git a/111710/price/prices-20250301.csv b/111710/price/prices-20250301.csv index a109218d63be..563afd143a3d 100644 --- a/111710/price/prices-20250301.csv +++ b/111710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,757665,151,9.26,5040,5040,4995,6520,3520,5020,5017.65,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,150809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,306340,61,3.74,5040,5040,5020,6520,3520,5020,5021.97,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,140804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,306340,61,3.74,5040,5040,5020,6520,3520,5020,5021.97,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,130803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,210960,42,2.58,5040,5040,5020,6520,3520,5020,5022.86,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,120806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,210960,42,2.58,5040,5040,5020,6520,3520,5020,5022.86,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,110804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,210960,42,2.58,5040,5040,5020,6520,3520,5020,5022.86,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,100804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,135660,27,1.66,5040,5040,5020,6520,3520,5020,5024.44,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N +20250314,090808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,125620,25,1.53,5040,5040,5020,6520,3520,5020,5024.80,0.11,0,-20,5100,5060,4990,4950,4880,5080,4970,41,1500,200,3610,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,5980,20240304,-16.05,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240314,4600,9.13,20240906,0.25,N,111710,200,41 억,,23643,N,N,0,N,00,N 20250313,160759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,30,2,0.60,8101147,1630,290.04,4985,5030,4920,6480,3495,4990,4970.03,0.11,0,-6,5056,5022,4986,4952,4916,5005,4935,41,1490,200,3590,10,1,20588000,1034,5.85,0.58,12,0.01,858.00,8730.00,5990,20240229,-16.19,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240313,4600,9.13,20240906,0.25,N,111710,200,41 억,,23649,N,N,0,N,00,N 20250313,150800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4950,-40,5,-0.80,7172952,1444,256.94,4985,5030,4920,6480,3495,4990,4967.42,0.11,0,32,5056,5022,4986,4952,4916,5005,4935,41,1490,200,3590,5,1,20588000,1019,5.77,0.57,12,0.01,858.00,8730.00,5990,20240229,-17.36,4600,20240906,7.61,5470,-9.51,20250115,4910,0.81,20250204,5680,-12.85,20240313,4600,7.61,20240906,0.25,N,111710,200,41 억,,23649,N,N,0,N,00,N 20250313,140759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4960,-30,5,-0.60,6013847,1210,215.30,4985,5030,4920,6480,3495,4990,4970.12,0.11,0,20,5056,5022,4986,4952,4916,5005,4935,41,1490,200,3590,5,1,20588000,1021,5.78,0.57,12,0.01,858.00,8730.00,5990,20240229,-17.20,4600,20240906,7.83,5470,-9.32,20250115,4910,1.02,20250204,5680,-12.68,20240313,4600,7.83,20240906,0.25,N,111710,200,41 억,,23649,N,N,0,N,00,N diff --git a/111770/price/prices-20250301.csv b/111770/price/prices-20250301.csv index b85ff178f223..657cd9c7afac 100644 --- a/111770/price/prices-20250301.csv +++ b/111770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160804,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47250,100,2,0.21,1959447425,41742,63.58,46950,47400,46250,61200,33050,47150,46941.86,29.33,0,-10313,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20937,4.06,0.64,12,0.09,11644.00,73629.00,48900,20250304,-3.37,32100,20240529,47.20,48900,-3.37,20250304,38800,21.78,20250113,48900,-3.37,20250304,32100,47.20,20240529,0.04,N,111770,500,221 억,,12997750,N,N,605,N,00,N +20250314,150810,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47200,50,2,0.11,1727315125,36832,56.10,46950,47400,46250,61200,33050,47150,46897.12,29.33,0,-7803,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20915,4.05,0.64,12,0.08,11644.00,73629.00,48900,20250304,-3.48,32100,20240529,47.04,48900,-3.48,20250304,38800,21.65,20250113,48900,-3.48,20250304,32100,47.04,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,140804,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47250,100,2,0.21,1447245075,30902,47.07,46950,47350,46250,61200,33050,47150,46833.37,29.33,0,-5792,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20937,4.06,0.64,12,0.07,11644.00,73629.00,48900,20250304,-3.37,32100,20240529,47.20,48900,-3.37,20250304,38800,21.78,20250113,48900,-3.37,20250304,32100,47.20,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,130803,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47150,0,3,0.00,1151110675,24617,37.49,46950,47250,46250,61200,33050,47150,46760.79,29.33,0,-2341,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20893,4.05,0.64,12,0.06,11644.00,73629.00,48900,20250304,-3.58,32100,20240529,46.88,48900,-3.58,20250304,38800,21.52,20250113,48900,-3.58,20250304,32100,46.88,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,120806,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47000,-150,5,-0.32,895004925,19182,29.22,46950,47200,46250,61200,33050,47150,46658.56,29.33,0,-278,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20826,4.04,0.64,12,0.04,11644.00,73629.00,48900,20250304,-3.89,32100,20240529,46.42,48900,-3.89,20250304,38800,21.13,20250113,48900,-3.89,20250304,32100,46.42,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,110804,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46500,-650,5,-1.38,621955175,13344,20.32,46950,47200,46250,61200,33050,47150,46609.31,29.33,0,501,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20605,3.99,0.63,12,0.03,11644.00,73629.00,48900,20250304,-4.91,32100,20240529,44.86,48900,-4.91,20250304,38800,19.85,20250113,48900,-4.91,20250304,32100,44.86,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,100804,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46450,-700,5,-1.48,225585425,4836,7.37,46950,47200,46250,61200,33050,47150,46647.01,29.33,0,63,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20583,3.99,0.63,12,0.01,11644.00,73629.00,48900,20250304,-5.01,32100,20240529,44.70,48900,-5.01,20250304,38800,19.72,20250113,48900,-5.01,20250304,32100,44.70,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N +20250314,090808,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46900,-250,5,-0.53,50773550,1080,1.64,46950,47200,46750,61200,33050,47150,47012.42,29.33,0,205,48316,47732,46866,46282,45416,48025,46575,222,14050,500,35830,50,1,44311468,20782,4.03,0.64,12,0.00,11644.00,73629.00,48900,20250304,-4.09,32100,20240529,46.11,48900,-4.09,20250304,38800,20.88,20250113,48900,-4.09,20250304,32100,46.11,20240529,0.04,N,111770,500,221 억,,12997750,N,N,2049,N,00,N 20250313,160759,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47150,500,2,1.07,3078703100,65645,175.10,46250,47450,46000,60600,32700,46650,46898.93,29.37,0,-16961,48516,47582,46866,45932,45216,48050,46400,222,13950,500,35450,50,1,44311468,20893,4.05,0.64,12,0.15,11644.00,73629.00,48900,20250304,-3.58,32100,20240529,46.88,48900,-3.58,20250304,38800,21.52,20250113,48900,-3.58,20250304,32100,46.88,20240529,0.04,N,111770,500,221 억,,13013903,N,N,2046,N,00,N 20250313,150800,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47300,650,2,1.39,2173001450,46446,123.89,46250,47450,46000,60600,32700,46650,46785.55,29.37,0,-11235,48516,47582,46866,45932,45216,48050,46400,222,13950,500,35450,50,1,44311468,20959,4.06,0.64,12,0.10,11644.00,73629.00,48900,20250304,-3.27,32100,20240529,47.35,48900,-3.27,20250304,38800,21.91,20250113,48900,-3.27,20250304,32100,47.35,20240529,0.04,N,111770,500,221 억,,13013903,N,N,303,N,00,N 20250313,140759,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47200,550,2,1.18,1468880550,31551,84.16,46250,47350,46000,60600,32700,46650,46555.75,29.37,0,-2725,48516,47582,46866,45932,45216,48050,46400,222,13950,500,35450,50,1,44311468,20915,4.05,0.64,12,0.07,11644.00,73629.00,48900,20250304,-3.48,32100,20240529,47.04,48900,-3.48,20250304,38800,21.65,20250113,48900,-3.48,20250304,32100,47.04,20240529,0.04,N,111770,500,221 억,,13013903,N,N,303,N,00,N diff --git a/111870/price/prices-20250301.csv b/111870/price/prices-20250301.csv index 10b5cd203828..1a2f3eab3d13 100644 --- a/111870/price/prices-20250301.csv +++ b/111870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,150810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,140805,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,130803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,120807,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,110805,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,100805,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250314,090808,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240304,0.00,8910,20240304,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240314,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250313,160800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240229,0.00,8910,20240229,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240313,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250313,150800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240229,0.00,8910,20240229,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240313,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250313,140800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240229,0.00,8910,20240229,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240313,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250301.csv b/112040/price/prices-20250301.csv index 57392ac2739d..664ca18403c6 100644 --- a/112040/price/prices-20250301.csv +++ b/112040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160804,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,0,3,0.00,7142981575,227859,64.31,31500,31750,30950,40450,21850,31150,31350.30,7.33,0,8118,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10575,-5.27,4.01,12,0.67,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30650,1.63,20250306,80500,-61.30,20240320,29200,6.68,20240827,1.74,N,112040,500,172 억,,2487819,N,N,288,N,00,N +20250314,150810,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31250,100,2,0.32,6388609775,203640,57.47,31500,31750,30950,40450,21850,31150,31372.11,7.33,0,11998,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10609,-5.28,4.03,12,0.60,-5913.00,7761.00,80500,20240320,-61.18,29200,20240827,7.02,44600,-29.93,20250212,30650,1.96,20250306,80500,-61.18,20240320,29200,7.02,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,140805,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31400,250,2,0.80,5687633950,181259,51.15,31500,31750,30950,40450,21850,31150,31378.53,7.33,0,16236,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10660,-5.31,4.05,12,0.53,-5913.00,7761.00,80500,20240320,-60.99,29200,20240827,7.53,44600,-29.60,20250212,30650,2.45,20250306,80500,-60.99,20240320,29200,7.53,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,130804,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31400,250,2,0.80,4784149000,152517,43.04,31500,31750,30950,40450,21850,31150,31368.02,7.33,0,9745,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10660,-5.31,4.05,12,0.45,-5913.00,7761.00,80500,20240320,-60.99,29200,20240827,7.53,44600,-29.60,20250212,30650,2.45,20250306,80500,-60.99,20240320,29200,7.53,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,120807,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31350,200,2,0.64,4309092625,137379,38.77,31500,31750,30950,40450,21850,31150,31366.51,7.33,0,11201,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10643,-5.30,4.04,12,0.40,-5913.00,7761.00,80500,20240320,-61.06,29200,20240827,7.36,44600,-29.71,20250212,30650,2.28,20250306,80500,-61.06,20240320,29200,7.36,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,110805,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31500,350,2,1.12,3620318650,115413,32.57,31500,31750,30950,40450,21850,31150,31368.44,7.33,0,8503,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10694,-5.33,4.06,12,0.34,-5913.00,7761.00,80500,20240320,-60.87,29200,20240827,7.88,44600,-29.37,20250212,30650,2.77,20250306,80500,-60.87,20240320,29200,7.88,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,100805,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31500,350,2,1.12,2511901450,80097,22.60,31500,31750,30950,40450,21850,31150,31360.83,7.33,0,3046,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10694,-5.33,4.06,12,0.24,-5913.00,7761.00,80500,20240320,-60.87,29200,20240827,7.88,44600,-29.37,20250212,30650,2.77,20250306,80500,-60.87,20240320,29200,7.88,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N +20250314,090809,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31200,50,2,0.16,961158225,30612,8.64,31500,31750,31050,40450,21850,31150,31398.35,7.33,0,4986,33283,32216,31683,30616,30083,31950,30350,173,9300,500,22420,50,1,33948483,10592,-5.28,4.02,12,0.09,-5913.00,7761.00,80500,20240320,-61.24,29200,20240827,6.85,44600,-30.04,20250212,30650,1.79,20250306,80500,-61.24,20240320,29200,6.85,20240827,1.74,N,112040,500,172 억,,2487819,N,N,116,N,00,N 20250313,160800,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,-1150,5,-3.56,11067439550,349018,181.83,32600,32750,31150,41950,22650,32300,31711.49,7.31,0,-26803,33300,32800,32300,31800,31300,33050,32050,173,9650,500,23250,50,1,33948483,10575,-5.27,4.01,12,1.03,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30650,1.63,20250306,80500,-61.30,20240320,29200,6.68,20240827,1.74,N,112040,500,172 억,,2482995,N,N,116,N,00,N 20250313,150801,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31350,-950,5,-2.94,9683537350,304610,158.70,32600,32750,31150,41950,22650,32300,31789.95,7.31,0,-21863,33300,32800,32300,31800,31300,33050,32050,173,9650,500,23250,50,1,33948483,10643,-5.30,4.04,12,0.90,-5913.00,7761.00,80500,20240320,-61.06,29200,20240827,7.36,44600,-29.71,20250212,30650,2.28,20250306,80500,-61.06,20240320,29200,7.36,20240827,1.74,N,112040,500,172 억,,2482995,N,N,592,N,00,N 20250313,140800,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31250,-1050,5,-3.25,7881950600,246912,128.64,32600,32750,31150,41950,22650,32300,31922.10,7.31,0,-32339,33300,32800,32300,31800,31300,33050,32050,173,9650,500,23250,50,1,33948483,10609,-5.28,4.03,12,0.73,-5913.00,7761.00,80500,20240320,-61.18,29200,20240827,7.02,44600,-29.93,20250212,30650,1.96,20250306,80500,-61.18,20240320,29200,7.02,20240827,1.74,N,112040,500,172 억,,2482995,N,N,592,N,00,N diff --git a/112190/price/prices-20250301.csv b/112190/price/prices-20250301.csv index 12d5526930a3..bef5f8a623a4 100644 --- a/112190/price/prices-20250301.csv +++ b/112190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160805,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-9,5,-0.70,3456680,3105,173.37,1299,1299,1110,1476,1092,1284,1113.26,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.61,0.23,12,0.04,353.00,5560.00,1833,20241230,-30.44,910,20241204,40.11,1750,-27.14,20250107,1011,26.11,20250116,1833,-30.44,20241230,910,40.11,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,150811,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-9,5,-0.70,3456680,3105,173.37,1299,1299,1110,1476,1092,1284,1113.26,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.61,0.23,12,0.04,353.00,5560.00,1833,20241230,-30.44,910,20241204,40.11,1750,-27.14,20250107,1011,26.11,20250116,1833,-30.44,20241230,910,40.11,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-9,5,-0.70,3456680,3105,173.37,1299,1299,1110,1476,1092,1284,1113.26,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.61,0.23,12,0.04,353.00,5560.00,1833,20241230,-30.44,910,20241204,40.11,1750,-27.14,20250107,1011,26.11,20250116,1833,-30.44,20241230,910,40.11,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,130804,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-9,5,-0.70,3456680,3105,173.37,1299,1299,1110,1476,1092,1284,1113.26,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.61,0.23,12,0.04,353.00,5560.00,1833,20241230,-30.44,910,20241204,40.11,1750,-27.14,20250107,1011,26.11,20250116,1833,-30.44,20241230,910,40.11,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,120807,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-5,5,-0.39,1566886,1404,78.39,1299,1299,1111,1476,1092,1284,1116.02,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.62,0.23,12,0.02,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,110805,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-5,5,-0.39,1559868,1398,78.06,1299,1299,1111,1476,1092,1284,1115.79,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.62,0.23,12,0.02,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,100805,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-4,5,-0.31,109800,98,5.47,1299,1299,1111,1476,1092,1284,1120.41,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.17,910,20241204,40.66,1750,-26.86,20250107,1011,26.61,20250116,1833,-30.17,20241230,910,40.66,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250314,090809,57,100.00,KONEX,,,N,N,N,N, ,N,1299,15,2,1.17,2598,2,0.11,1299,1299,1299,1476,1092,1284,1299.00,0.00,0,0,1426,1354,1227,1155,1028,1291,1092,36,192,500,790,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250313,160800,57,100.00,KONEX,,,N,N,N,N, ,N,1284,1,2,0.08,2001237,1791,6888.46,1299,1299,1100,1475,1091,1283,1117.39,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,91,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.95,910,20241204,41.10,1750,-26.63,20250107,1011,27.00,20250116,1833,-29.95,20241230,910,41.10,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250313,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1284,1,2,0.08,2001237,1791,6888.46,1299,1299,1100,1475,1091,1283,1117.39,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,91,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.95,910,20241204,41.10,1750,-26.63,20250107,1011,27.00,20250116,1833,-29.95,20241230,910,41.10,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250313,140800,57,100.00,KONEX,,,N,N,N,N, ,N,1285,2,2,0.16,1997559,1788,6876.92,1299,1299,1100,1475,1091,1283,1117.20,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.90,910,20241204,41.21,1750,-26.57,20250107,1011,27.10,20250116,1833,-29.90,20241230,910,41.21,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250301.csv b/112290/price/prices-20250301.csv index c3074a486735..7b2c8c9cef03 100644 --- a/112290/price/prices-20250301.csv +++ b/112290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,550,2,2.22,8449728700,339475,45.85,24800,25400,23800,32150,17350,24750,24889.86,0.51,0,6262,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2558,-42.24,4.23,12,3.36,-599.00,5982.00,36700,20240503,-31.06,11000,20241209,130.00,30700,-17.59,20250211,12900,96.12,20250102,36700,-31.06,20240503,11000,130.00,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25100,350,2,1.41,7712037850,310228,41.90,24800,25400,23800,32150,17350,24750,24859.72,0.51,0,9196,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2538,-41.90,4.20,12,3.07,-599.00,5982.00,36700,20240503,-31.61,11000,20241209,128.18,30700,-18.24,20250211,12900,94.57,20250102,36700,-31.61,20240503,11000,128.18,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,550,2,2.22,6600968450,266130,35.95,24800,25400,23800,32150,17350,24750,24803.82,0.51,0,8869,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2558,-42.24,4.23,12,2.63,-599.00,5982.00,36700,20240503,-31.06,11000,20241209,130.00,30700,-17.59,20250211,12900,96.12,20250102,36700,-31.06,20240503,11000,130.00,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,130804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,0,3,0.00,5144587700,208195,28.12,24800,25400,23800,32150,17350,24750,24710.18,0.51,0,729,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2502,-41.32,4.14,12,2.06,-599.00,5982.00,36700,20240503,-32.56,11000,20241209,125.00,30700,-19.38,20250211,12900,91.86,20250102,36700,-32.56,20240503,11000,125.00,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,120807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24800,50,2,0.20,4773934925,193231,26.10,24800,25400,23800,32150,17350,24750,24705.54,0.51,0,38,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2507,-41.40,4.15,12,1.91,-599.00,5982.00,36700,20240503,-32.43,11000,20241209,125.45,30700,-19.22,20250211,12900,92.25,20250102,36700,-32.43,20240503,11000,125.45,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24450,-300,5,-1.21,4262091600,172510,23.30,24800,25400,23800,32150,17350,24750,24706.01,0.51,0,-912,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2472,-40.82,4.09,12,1.71,-599.00,5982.00,36700,20240503,-33.38,11000,20241209,122.27,30700,-20.36,20250211,12900,89.53,20250102,36700,-33.38,20240503,11000,122.27,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,100806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,150,2,0.61,2428462425,97324,13.15,24800,25400,24500,32150,17350,24750,24955.12,0.51,0,-8938,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2518,-41.57,4.16,12,0.96,-599.00,5982.00,36700,20240503,-32.15,11000,20241209,126.36,30700,-18.89,20250211,12900,93.02,20250102,36700,-32.15,20240503,11000,126.36,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N +20250314,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25050,300,2,1.21,734606375,29379,3.97,24800,25400,24500,32150,17350,24750,25016.41,0.51,0,-4252,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2533,-41.82,4.19,12,0.29,-599.00,5982.00,36700,20240503,-31.74,11000,20241209,127.73,30700,-18.40,20250211,12900,94.19,20250102,36700,-31.74,20240503,11000,127.73,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N 20250313,160801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,0,3,0.00,18386087875,729751,147.39,24950,25800,24300,32150,17350,24750,25195.75,0.72,0,-25166,25716,25232,24666,24182,23616,25475,24425,103,7400,1000,15840,50,1,10110545,2502,-41.32,4.14,12,7.22,-599.00,5982.00,36700,20240503,-32.56,11000,20241209,125.00,30700,-19.38,20250211,12900,91.86,20250102,36700,-32.56,20240503,11000,125.00,20241209,4.01,N,112290,1000,102 억,,72790,N,N,1,N,00,N 20250313,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24700,-50,5,-0.20,17888700250,709669,143.33,24950,25800,24300,32150,17350,24750,25207.39,0.72,0,-25405,25716,25232,24666,24182,23616,25475,24425,103,7400,1000,15840,50,1,10110545,2497,-41.24,4.13,12,7.02,-599.00,5982.00,36700,20240503,-32.70,11000,20241209,124.55,30700,-19.54,20250211,12900,91.47,20250102,36700,-32.70,20240503,11000,124.55,20241209,4.01,N,112290,1000,102 억,,72790,N,N,1,N,00,N 20250313,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24850,100,2,0.40,16507844025,653584,132.01,24950,25800,24500,32150,17350,24750,25257.77,0.72,0,-20309,25716,25232,24666,24182,23616,25475,24425,103,7400,1000,15840,50,1,10110545,2512,-41.49,4.15,12,6.46,-599.00,5982.00,36700,20240503,-32.29,11000,20241209,125.91,30700,-19.06,20250211,12900,92.64,20250102,36700,-32.29,20240503,11000,125.91,20241209,4.01,N,112290,1000,102 억,,72790,N,N,1,N,00,N diff --git a/112610/price/prices-20250301.csv b/112610/price/prices-20250301.csv index a9003eb1ed92..3686ca7d937a 100644 --- a/112610/price/prices-20250301.csv +++ b/112610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36500,-650,5,-1.75,4311694150,118116,58.00,36900,37100,36100,48250,26050,37150,36503.91,13.50,0,-10711,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15393,77.49,1.64,12,0.28,471.00,22277.00,73500,20240924,-50.34,34750,20250307,5.04,45750,-20.22,20250106,34750,5.04,20250307,73500,-50.34,20240924,34750,5.04,20250307,2.05,N,112610,500,210 억,,5694371,N,N,942,N,00,N +20250314,150811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36600,-550,5,-1.48,3785930950,103716,50.93,36900,37100,36100,48250,26050,37150,36502.86,13.50,0,-6061,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15435,77.71,1.64,12,0.25,471.00,22277.00,73500,20240924,-50.20,34750,20250307,5.32,45750,-20.00,20250106,34750,5.32,20250307,73500,-50.20,20240924,34750,5.32,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,140806,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36450,-700,5,-1.88,3220280000,88210,43.31,36900,37100,36100,48250,26050,37150,36506.97,13.50,0,-7014,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15371,77.39,1.64,12,0.21,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,130805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36475,-675,5,-1.82,2748426550,75284,36.96,36900,37100,36100,48250,26050,37150,36507.45,13.50,0,-11191,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15382,77.44,1.64,12,0.18,471.00,22277.00,73500,20240924,-50.37,34750,20250307,4.96,45750,-20.27,20250106,34750,4.96,20250307,73500,-50.37,20240924,34750,4.96,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,120808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36450,-700,5,-1.88,2456190425,67280,33.03,36900,37100,36100,48250,26050,37150,36506.99,13.50,0,-14148,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15371,77.39,1.64,12,0.16,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,110806,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36300,-850,5,-2.29,2004227550,54891,26.95,36900,37100,36100,48250,26050,37150,36512.86,13.50,0,-13818,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15308,77.07,1.63,12,0.13,471.00,22277.00,73500,20240924,-50.61,34750,20250307,4.46,45750,-20.66,20250106,34750,4.46,20250307,73500,-50.61,20240924,34750,4.46,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,100806,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36500,-650,5,-1.75,1073598550,29222,14.35,36900,37100,36400,48250,26050,37150,36739.39,13.50,0,-7008,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15393,77.49,1.64,12,0.07,471.00,22277.00,73500,20240924,-50.34,34750,20250307,5.04,45750,-20.22,20250106,34750,5.04,20250307,73500,-50.34,20240924,34750,5.04,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N +20250314,090809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,-200,5,-0.54,215135650,5847,2.87,36900,37100,36400,48250,26050,37150,36794.19,13.50,0,-942,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15582,78.45,1.66,12,0.01,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N 20250313,160801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37150,900,2,2.48,7487775100,203099,154.51,36300,37200,36250,47100,25400,36250,36868.69,13.40,0,-2922,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15667,78.87,1.67,12,0.48,471.00,22277.00,73500,20240924,-49.46,34750,20250307,6.91,45750,-18.80,20250106,34750,6.91,20250307,73500,-49.46,20240924,34750,6.91,20250307,2.02,N,112610,500,210 억,,5649874,N,N,2476,N,00,N 20250313,150801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,700,2,1.93,5461694250,148514,112.99,36300,37200,36250,47100,25400,36250,36776.98,13.40,0,4221,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15582,78.45,1.66,12,0.35,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N 20250313,140801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36700,450,2,1.24,4301431575,117024,89.03,36300,37200,36250,47100,25400,36250,36758.50,13.40,0,7804,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15477,77.92,1.65,12,0.28,471.00,22277.00,73500,20240924,-50.07,34750,20250307,5.61,45750,-19.78,20250106,34750,5.61,20250307,73500,-50.07,20240924,34750,5.61,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N diff --git a/113810/price/prices-20250301.csv b/113810/price/prices-20250301.csv index fc61f98f8071..af81462c9392 100644 --- a/113810/price/prices-20250301.csv +++ b/113810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1950,70,2,3.72,2183114969,1137501,90.75,1870,1965,1851,2440,1316,1880,1919.17,2.16,0,-52517,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,636,21.43,3.60,12,3.49,91.00,541.00,2600,20250219,-25.00,549,20241205,255.19,2600,-25.00,20250219,1179,65.39,20250121,2600,-25.00,20250219,549,255.19,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,51,2,2.71,2034757224,1061159,84.66,1870,1965,1851,2440,1316,1880,1917.49,2.16,0,-40762,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,630,21.22,3.57,12,3.25,91.00,541.00,2600,20250219,-25.73,549,20241205,251.73,2600,-25.73,20250219,1179,63.78,20250121,2600,-25.73,20250219,549,251.73,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,140806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,50,2,2.66,1399041894,734146,58.57,1870,1940,1851,2440,1316,1880,1905.67,2.16,0,32865,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,630,21.21,3.57,12,2.25,91.00,541.00,2600,20250219,-25.77,549,20241205,251.55,2600,-25.77,20250219,1179,63.70,20250121,2600,-25.77,20250219,549,251.55,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,130805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1912,32,2,1.70,1218166933,640008,51.06,1870,1940,1851,2440,1316,1880,1903.36,2.16,0,12705,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,624,21.01,3.53,12,1.96,91.00,541.00,2600,20250219,-26.46,549,20241205,248.27,2600,-26.46,20250219,1179,62.17,20250121,2600,-26.46,20250219,549,248.27,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,120808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1898,18,2,0.96,1036183305,544925,43.47,1870,1940,1851,2440,1316,1880,1901.52,2.16,0,-8403,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,619,20.86,3.51,12,1.67,91.00,541.00,2600,20250219,-27.00,549,20241205,245.72,2600,-27.00,20250219,1179,60.98,20250121,2600,-27.00,20250219,549,245.72,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,110806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1915,35,2,1.86,727026050,383417,30.59,1870,1940,1851,2440,1316,1880,1896.18,2.16,0,15729,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,625,21.04,3.54,12,1.18,91.00,541.00,2600,20250219,-26.35,549,20241205,248.82,2600,-26.35,20250219,1179,62.43,20250121,2600,-26.35,20250219,549,248.82,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,100806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1906,26,2,1.38,553584428,292306,23.32,1870,1940,1851,2440,1316,1880,1893.85,2.16,0,11248,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,622,20.95,3.52,12,0.90,91.00,541.00,2600,20250219,-26.69,549,20241205,247.18,2600,-26.69,20250219,1179,61.66,20250121,2600,-26.69,20250219,549,247.18,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N +20250314,090810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1872,-8,5,-0.43,158115225,85045,6.78,1870,1878,1851,2440,1316,1880,1859.19,2.16,0,18671,1958,1918,1885,1845,1812,1902,1829,163,560,500,1120,1,1,32628051,611,20.57,3.46,12,0.26,91.00,541.00,2600,20250219,-28.00,549,20241205,240.98,2600,-28.00,20250219,1179,58.78,20250121,2600,-28.00,20250219,549,240.98,20241205,0.06,N,113810,500,163 억,,705024,N,N,0,N,00,N 20250313,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,-32,5,-1.67,2345159081,1236555,79.30,1904,1925,1852,2485,1339,1912,1896.55,2.54,0,-132797,2065,1988,1914,1837,1763,1951,1800,163,573,500,1140,1,1,32628051,613,20.66,3.48,12,3.79,91.00,541.00,2600,20250219,-27.69,549,20241205,242.44,2600,-27.69,20250219,1179,59.46,20250121,2600,-27.69,20250219,549,242.44,20241205,0.05,N,113810,500,163 억,,828209,N,N,0,N,00,N 20250313,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,-12,5,-0.63,2245444218,1183672,75.91,1904,1925,1852,2485,1339,1912,1897.01,2.54,0,-125885,2065,1988,1914,1837,1763,1951,1800,163,573,500,1140,1,1,32628051,620,20.88,3.51,12,3.63,91.00,541.00,2600,20250219,-26.92,549,20241205,246.08,2600,-26.92,20250219,1179,61.15,20250121,2600,-26.92,20250219,549,246.08,20241205,0.05,N,113810,500,163 억,,828209,N,N,0,N,00,N 20250313,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1896,-16,5,-0.84,2085071355,1099367,70.51,1904,1925,1852,2485,1339,1912,1896.61,2.54,0,-120041,2065,1988,1914,1837,1763,1951,1800,163,573,500,1140,1,1,32628051,619,20.84,3.50,12,3.37,91.00,541.00,2600,20250219,-27.08,549,20241205,245.36,2600,-27.08,20250219,1179,60.81,20250121,2600,-27.08,20250219,549,245.36,20241205,0.05,N,113810,500,163 억,,828209,N,N,0,N,00,N diff --git a/114090/price/prices-20250301.csv b/114090/price/prices-20250301.csv index 3029645caeb9..d5d1b4f761ae 100644 --- a/114090/price/prices-20250301.csv +++ b/114090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160806,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,-40,5,-0.37,1263243370,118530,38.37,10790,10790,10600,13930,7510,10720,10657.37,11.19,0,6189,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6606,15.06,1.60,12,0.19,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.50,N,114090,500,309 억,,6918580,N,N,1281,N,00,N +20250314,150812,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10670,-50,5,-0.47,1102313430,103446,33.48,10790,10790,10600,13930,7510,10720,10655.93,11.19,0,4328,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6600,15.05,1.60,12,0.17,709.00,6658.00,14380,20240430,-25.80,10180,20241115,4.81,12100,-11.82,20250204,10600,0.66,20250314,14380,-25.80,20240430,10180,4.81,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,140806,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10660,-60,5,-0.56,792884060,74424,24.09,10790,10790,10600,13930,7510,10720,10653.61,11.19,0,-5775,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6594,15.04,1.60,12,0.12,709.00,6658.00,14380,20240430,-25.87,10180,20241115,4.72,12100,-11.90,20250204,10600,0.57,20250314,14380,-25.87,20240430,10180,4.72,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,130805,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,-40,5,-0.37,657881400,61784,20.00,10790,10790,10600,13930,7510,10720,10648.09,11.19,0,-10762,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6606,15.06,1.60,12,0.10,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,120808,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10640,-80,5,-0.75,550781955,51743,16.75,10790,10790,10600,13930,7510,10720,10644.57,11.19,0,-13523,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6581,15.01,1.60,12,0.08,709.00,6658.00,14380,20240430,-26.01,10180,20241115,4.52,12100,-12.07,20250204,10600,0.38,20250314,14380,-26.01,20240430,10180,4.52,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,110806,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10650,-70,5,-0.65,454324715,42674,13.81,10790,10790,10600,13930,7510,10720,10646.41,11.19,0,-13140,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6588,15.02,1.60,12,0.07,709.00,6658.00,14380,20240430,-25.94,10180,20241115,4.62,12100,-11.98,20250204,10600,0.47,20250314,14380,-25.94,20240430,10180,4.62,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,100806,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10640,-80,5,-0.75,235708680,22106,7.16,10790,10790,10620,13930,7510,10720,10662.66,11.19,0,-11039,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6581,15.01,1.60,12,0.04,709.00,6658.00,14380,20240430,-26.01,10180,20241115,4.52,12100,-12.07,20250204,10620,0.19,20250314,14380,-26.01,20240430,10180,4.52,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N +20250314,090810,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10710,-10,5,-0.09,24260940,2268,0.73,10790,10790,10660,13930,7510,10720,10697.06,11.19,0,393,11306,11012,10836,10542,10366,10925,10455,309,3210,500,7930,10,1,61855670,6625,15.11,1.61,12,0.00,709.00,6658.00,14380,20240430,-25.52,10180,20241115,5.21,12100,-11.49,20250204,10660,0.47,20250314,14380,-25.52,20240430,10180,5.21,20241115,0.50,N,114090,500,309 억,,6918580,N,N,2108,N,00,N 20250313,160801,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10720,-410,5,-3.68,3333888545,308819,985.79,11100,11130,10660,14460,7800,11130,10795.64,11.23,0,-34162,11210,11170,11090,11050,10970,11190,11070,309,3330,500,8230,10,1,61855670,6631,15.12,1.61,12,0.50,709.00,6658.00,14380,20240430,-25.45,10180,20241115,5.30,12100,-11.40,20250204,10660,0.56,20250313,14380,-25.45,20240430,10180,5.30,20241115,0.51,N,114090,500,309 억,,6948409,N,N,2093,N,00,N 20250313,150802,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10700,-430,5,-3.86,2803937565,259352,827.89,11100,11130,10660,14460,7800,11130,10811.32,11.23,0,-57356,11210,11170,11090,11050,10970,11190,11070,309,3330,500,8230,10,1,61855670,6619,15.09,1.61,12,0.42,709.00,6658.00,14380,20240430,-25.59,10180,20241115,5.11,12100,-11.57,20250204,10660,0.38,20250313,14380,-25.59,20240430,10180,5.11,20241115,0.51,N,114090,500,309 억,,6948409,N,N,126,N,00,N 20250313,140801,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10710,-420,5,-3.77,1944129845,178877,571.00,11100,11130,10700,14460,7800,11130,10868.53,11.23,0,-70312,11210,11170,11090,11050,10970,11190,11070,309,3330,500,8230,10,1,61855670,6625,15.11,1.61,12,0.29,709.00,6658.00,14380,20240430,-25.52,10180,20241115,5.21,12100,-11.49,20250204,10700,0.09,20250313,14380,-25.52,20240430,10180,5.21,20241115,0.51,N,114090,500,309 억,,6948409,N,N,126,N,00,N diff --git a/114190/price/prices-20250301.csv b/114190/price/prices-20250301.csv index 748ac32b0610..3bf253969641 100644 --- a/114190/price/prices-20250301.csv +++ b/114190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-20,5,-0.25,547651730,69394,60.32,7820,7990,7810,10250,5530,7890,7891.92,0.79,0,7365,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2056,46.85,5.27,12,0.27,168.00,1494.00,22800,20240614,-65.48,7760,20250311,1.42,10930,-28.00,20250204,7760,1.42,20250311,22800,-65.48,20240614,7760,1.42,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,150812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7910,20,2,0.25,500975780,63475,55.17,7820,7990,7810,10250,5530,7890,7892.49,0.79,0,7045,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2066,47.08,5.29,12,0.24,168.00,1494.00,22800,20240614,-65.31,7760,20250311,1.93,10930,-27.63,20250204,7760,1.93,20250311,22800,-65.31,20240614,7760,1.93,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,140807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-20,5,-0.25,397403850,50339,43.76,7820,7990,7810,10250,5530,7890,7894.55,0.79,0,7592,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2056,46.85,5.27,12,0.19,168.00,1494.00,22800,20240614,-65.48,7760,20250311,1.42,10930,-28.00,20250204,7760,1.42,20250311,22800,-65.48,20240614,7760,1.42,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,130805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7920,30,2,0.38,352064200,44605,38.77,7820,7990,7810,10250,5530,7890,7892.93,0.79,0,6304,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2069,47.14,5.30,12,0.17,168.00,1494.00,22800,20240614,-65.26,7760,20250311,2.06,10930,-27.54,20250204,7760,2.06,20250311,22800,-65.26,20240614,7760,2.06,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,120809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7920,30,2,0.38,307463720,38973,33.88,7820,7990,7810,10250,5530,7890,7889.15,0.79,0,6037,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2069,47.14,5.30,12,0.15,168.00,1494.00,22800,20240614,-65.26,7760,20250311,2.06,10930,-27.54,20250204,7760,2.06,20250311,22800,-65.26,20240614,7760,2.06,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,110807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-20,5,-0.25,238363060,30220,26.27,7820,7990,7810,10250,5530,7890,7887.59,0.79,0,3944,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2056,46.85,5.27,12,0.12,168.00,1494.00,22800,20240614,-65.48,7760,20250311,1.42,10930,-28.00,20250204,7760,1.42,20250311,22800,-65.48,20240614,7760,1.42,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,100807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7900,10,2,0.13,139986200,17673,15.36,7820,7990,7820,10250,5530,7890,7920.91,0.79,0,3081,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2064,47.02,5.29,12,0.07,168.00,1494.00,22800,20240614,-65.35,7760,20250311,1.80,10930,-27.72,20250204,7760,1.80,20250311,22800,-65.35,20240614,7760,1.80,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N +20250314,090810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7910,20,2,0.25,34178920,4351,3.78,7820,7980,7820,10250,5530,7890,7855.42,0.79,0,1986,8276,8082,7946,7752,7616,8015,7685,131,2360,500,5680,10,1,26123038,2066,47.08,5.29,12,0.02,168.00,1494.00,22800,20240614,-65.31,7760,20250311,1.93,10930,-27.63,20250204,7760,1.93,20250311,22800,-65.31,20240614,7760,1.93,20250311,2.54,N,114190,500,130 억,,206538,N,N,0,N,00,N 20250313,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7890,-160,5,-1.99,902725055,113644,100.83,8040,8140,7810,10460,5640,8050,7943.61,0.85,0,-23408,8236,8142,8056,7962,7876,8190,8010,131,2410,500,5790,10,1,26123038,2061,46.96,5.28,12,0.44,168.00,1494.00,22800,20240614,-65.39,7760,20250311,1.68,10930,-27.81,20250204,7760,1.68,20250311,22800,-65.39,20240614,7760,1.68,20250311,2.54,N,114190,500,130 억,,221966,N,N,0,N,00,N 20250313,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-180,5,-2.24,780168775,98037,86.98,8040,8140,7850,10460,5640,8050,7957.90,0.85,0,-22465,8236,8142,8056,7962,7876,8190,8010,131,2410,500,5790,10,1,26123038,2056,46.85,5.27,12,0.38,168.00,1494.00,22800,20240614,-65.48,7760,20250311,1.42,10930,-28.00,20250204,7760,1.42,20250311,22800,-65.48,20240614,7760,1.42,20250311,2.54,N,114190,500,130 억,,221966,N,N,0,N,00,N 20250313,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7900,-150,5,-1.86,698444675,87668,77.78,8040,8140,7850,10460,5640,8050,7966.93,0.85,0,-23380,8236,8142,8056,7962,7876,8190,8010,131,2410,500,5790,10,1,26123038,2064,47.02,5.29,12,0.34,168.00,1494.00,22800,20240614,-65.35,7760,20250311,1.80,10930,-27.72,20250204,7760,1.80,20250311,22800,-65.35,20240614,7760,1.80,20250311,2.54,N,114190,500,130 억,,221966,N,N,0,N,00,N diff --git a/114450/price/prices-20250301.csv b/114450/price/prices-20250301.csv index cac1c6ea663f..ab2d04fc825d 100644 --- a/114450/price/prices-20250301.csv +++ b/114450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1675,14,2,0.84,25552153,15109,83.09,1677,1710,1659,2155,1163,1661,1691.19,1.30,0,-3013,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,335,-2.05,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.15,1452,20241209,15.36,2075,-19.28,20250108,1587,5.55,20250102,4545,-63.15,20240816,1452,15.36,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1684,23,2,1.38,23390110,13820,76.01,1677,1710,1659,2155,1163,1661,1692.48,1.30,0,-1868,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,337,-2.06,0.93,12,0.07,-818.00,1816.00,4545,20240816,-62.95,1452,20241209,15.98,2075,-18.84,20250108,1587,6.11,20250102,4545,-62.95,20240816,1452,15.98,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,140807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1702,41,2,2.47,19955576,11787,64.82,1677,1710,1659,2155,1163,1661,1693.02,1.30,0,-1148,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,340,-2.08,0.94,12,0.06,-818.00,1816.00,4545,20240816,-62.55,1452,20241209,17.22,2075,-17.98,20250108,1587,7.25,20250102,4545,-62.55,20240816,1452,17.22,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1691,30,2,1.81,6675264,3983,21.91,1677,1691,1659,2155,1163,1661,1675.94,1.30,0,-98,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,338,-2.07,0.93,12,0.02,-818.00,1816.00,4545,20240816,-62.79,1452,20241209,16.46,2075,-18.51,20250108,1587,6.55,20250102,4545,-62.79,20240816,1452,16.46,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,120809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1683,22,2,1.32,5634053,3366,18.51,1677,1686,1659,2155,1163,1661,1673.81,1.30,0,269,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,337,-2.06,0.93,12,0.02,-818.00,1816.00,4545,20240816,-62.97,1452,20241209,15.91,2075,-18.89,20250108,1587,6.05,20250102,4545,-62.97,20240816,1452,15.91,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,110807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1675,14,2,0.84,3951157,2365,13.01,1677,1677,1659,2155,1163,1661,1670.68,1.30,0,12,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,335,-2.05,0.92,12,0.01,-818.00,1816.00,4545,20240816,-63.15,1452,20241209,15.36,2075,-19.28,20250108,1587,5.55,20250102,4545,-63.15,20240816,1452,15.36,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,100807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1672,11,2,0.66,912802,546,3.00,1677,1677,1663,2155,1163,1661,1671.80,1.30,0,12,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,334,-2.04,0.92,12,0.00,-818.00,1816.00,4545,20240816,-63.21,1452,20241209,15.15,2075,-19.42,20250108,1587,5.36,20250102,4545,-63.21,20240816,1452,15.15,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N +20250314,090810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1676,15,2,0.90,8384,5,0.03,1677,1677,1676,2155,1163,1661,1676.80,1.30,0,0,1685,1673,1665,1653,1645,1679,1659,100,494,500,990,1,1,20000000,335,-2.05,0.92,12,0.00,-818.00,1816.00,4545,20240816,-63.12,1452,20241209,15.43,2075,-19.23,20250108,1587,5.61,20250102,4545,-63.12,20240816,1452,15.43,20241209,0.04,N,114450,500,100 억,,260961,N,N,0,N,00,N 20250313,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-25,5,-1.48,30262298,18183,112.07,1658,1677,1657,2190,1181,1686,1664.32,1.29,0,-777,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,332,-2.03,0.91,12,0.09,-818.00,1816.00,4545,20240816,-63.45,1452,20241209,14.39,2075,-19.95,20250108,1587,4.66,20250102,4545,-63.45,20240816,1452,14.39,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N 20250313,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-18,5,-1.07,25188044,15130,93.25,1658,1677,1657,2190,1181,1686,1664.77,1.29,0,30,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,334,-2.04,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.30,1452,20241209,14.88,2075,-19.61,20250108,1587,5.10,20250102,4545,-63.30,20240816,1452,14.88,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N 20250313,140802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-16,5,-0.95,21084370,12668,78.08,1658,1677,1657,2190,1181,1686,1664.38,1.29,0,58,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,334,-2.04,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.26,1452,20241209,15.01,2075,-19.52,20250108,1587,5.23,20250102,4545,-63.26,20240816,1452,15.01,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N diff --git a/114630/price/prices-20250301.csv b/114630/price/prices-20250301.csv index 891344b82a54..2675ef6c640f 100644 --- a/114630/price/prices-20250301.csv +++ b/114630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,497,-6,5,-1.19,60617316,121820,137.59,498,504,494,653,353,503,497.60,4.51,0,-1205,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,386,4.14,0.29,12,0.16,120.00,1726.00,795,20240304,-37.48,471,20241210,5.52,542,-8.30,20250227,494,0.61,20250314,795,-37.48,20240319,471,5.52,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,150812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,-4,5,-0.80,49793633,100029,112.98,498,504,494,653,353,503,497.79,4.51,0,1158,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,388,4.16,0.29,12,0.13,120.00,1726.00,795,20240304,-37.23,471,20241210,5.94,542,-7.93,20250227,494,1.01,20250314,795,-37.23,20240319,471,5.94,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,41696154,83767,94.61,498,504,494,653,353,503,497.76,4.51,0,1456,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.11,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,494,1.42,20250314,795,-36.98,20240319,471,6.37,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,130806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,34684285,69747,78.78,498,504,494,653,353,503,497.29,4.51,0,4739,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.09,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,494,1.42,20250314,795,-36.98,20240319,471,6.37,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,31775238,63937,72.21,498,504,494,653,353,503,496.98,4.51,0,6502,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.08,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,494,1.42,20250314,795,-36.98,20240319,471,6.37,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,110807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,31426080,63239,71.43,498,504,494,653,353,503,496.94,4.51,0,6542,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.08,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,494,1.42,20250314,795,-36.98,20240319,471,6.37,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,-4,5,-0.80,27811842,55977,63.22,498,504,494,653,353,503,496.84,4.51,0,7465,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,388,4.16,0.29,12,0.07,120.00,1726.00,795,20240304,-37.23,471,20241210,5.94,542,-7.93,20250227,494,1.01,20250314,795,-37.23,20240319,471,5.94,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N +20250314,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,0,3,0.00,1715122,3444,3.89,498,503,498,653,353,503,498.00,4.51,0,1004,514,508,503,497,492,506,495,390,150,500,370,1,1,77757548,391,4.19,0.29,12,0.00,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.82,N,114630,500,389 억,,3507837,N,N,0,N,00,N 20250313,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,0,3,0.00,44401079,88501,40.45,509,509,498,653,353,503,501.70,4.47,0,-8153,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,391,4.19,0.29,12,0.11,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N 20250313,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,37056570,73784,33.73,509,509,499,653,353,503,502.23,4.47,0,-7057,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.09,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,496,1.01,20250312,795,-36.98,20240319,471,6.37,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N 20250313,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,-1,5,-0.20,34933013,69538,31.79,509,509,499,653,353,503,502.36,4.47,0,-3867,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,390,4.18,0.29,12,0.09,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N diff --git a/114810/price/prices-20250301.csv b/114810/price/prices-20250301.csv index 3ae49b4691eb..cd7342658f06 100644 --- a/114810/price/prices-20250301.csv +++ b/114810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8240,810,2,10.90,4982882605,619170,358.14,7530,8290,7530,9650,5210,7430,8047.47,4.08,0,210288,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2399,7.74,1.26,12,2.13,1064.00,6562.00,15360,20240402,-46.35,5350,20241206,54.02,8330,-1.08,20250218,5810,41.82,20250203,15360,-46.35,20240402,5350,54.02,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,150813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8190,760,2,10.23,4786072875,595151,344.24,7530,8290,7530,9650,5210,7430,8041.78,4.08,0,202083,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2384,7.70,1.25,12,2.04,1064.00,6562.00,15360,20240402,-46.68,5350,20241206,53.08,8330,-1.68,20250218,5810,40.96,20250203,15360,-46.68,20240402,5350,53.08,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,140807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8220,790,2,10.63,4292216695,535221,309.58,7530,8290,7530,9650,5210,7430,8019.52,4.08,0,194802,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2393,7.73,1.25,12,1.84,1064.00,6562.00,15360,20240402,-46.48,5350,20241206,53.64,8330,-1.32,20250218,5810,41.48,20250203,15360,-46.48,20240402,5350,53.64,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,130806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8020,590,2,7.94,2931752710,369165,213.53,7530,8110,7530,9650,5210,7430,7941.58,4.08,0,127805,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2335,7.54,1.22,12,1.27,1064.00,6562.00,15360,20240402,-47.79,5350,20241206,49.91,8330,-3.72,20250218,5810,38.04,20250203,15360,-47.79,20240402,5350,49.91,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,120809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8080,650,2,8.75,2563753480,323535,187.14,7530,8080,7530,9650,5210,7430,7924.19,4.08,0,125192,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2352,7.59,1.23,12,1.11,1064.00,6562.00,15360,20240402,-47.40,5350,20241206,51.03,8330,-3.00,20250218,5810,39.07,20250203,15360,-47.40,20240402,5350,51.03,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,110808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,550,2,7.40,2169155175,274301,158.66,7530,8040,7530,9650,5210,7430,7907.94,4.08,0,101213,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2323,7.50,1.22,12,0.94,1064.00,6562.00,15360,20240402,-48.05,5350,20241206,49.16,8330,-4.20,20250218,5810,37.35,20250203,15360,-48.05,20240402,5350,49.16,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,100807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,490,2,6.59,1816191925,230132,133.11,7530,8000,7530,9650,5210,7430,7891.96,4.08,0,91913,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2306,7.44,1.21,12,0.79,1064.00,6562.00,15360,20240402,-48.44,5350,20241206,48.04,8330,-4.92,20250218,5810,36.32,20250203,15360,-48.44,20240402,5350,48.04,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N +20250314,090811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7700,270,2,3.63,139479320,18173,10.51,7530,7800,7530,9650,5210,7430,7675.09,4.08,0,8845,7870,7650,7510,7290,7150,7580,7220,147,2220,500,4900,10,1,29113174,2242,7.24,1.17,12,0.06,1064.00,6562.00,15360,20240402,-49.87,5350,20241206,43.93,8330,-7.56,20250218,5810,32.53,20250203,15360,-49.87,20240402,5350,43.93,20241206,1.27,N,114810,500,146 억,,1188049,N,N,0,N,00,N 20250313,160802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7430,-120,5,-1.59,1296283075,172072,66.57,7680,7730,7370,9810,5290,7550,7533.36,3.80,0,3998,7990,7770,7400,7180,6810,7880,7290,147,2260,500,4980,10,1,29113174,2163,101.78,1.34,12,0.59,73.00,5531.00,15360,20240402,-51.63,5350,20241206,38.88,8330,-10.80,20250218,5810,27.88,20250203,15360,-51.63,20240402,5350,38.88,20241206,1.29,N,114810,500,146 억,,1107324,N,N,0,N,00,N 20250313,150803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7450,-100,5,-1.32,1210079325,160440,62.07,7680,7730,7410,9810,5290,7550,7542.24,3.80,0,9793,7990,7770,7400,7180,6810,7880,7290,147,2260,500,4980,10,1,29113174,2169,102.05,1.35,12,0.55,73.00,5531.00,15360,20240402,-51.50,5350,20241206,39.25,8330,-10.56,20250218,5810,28.23,20250203,15360,-51.50,20240402,5350,39.25,20241206,1.29,N,114810,500,146 억,,1107324,N,N,0,N,00,N 20250313,140802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7470,-80,5,-1.06,1118493665,148128,57.30,7680,7730,7430,9810,5290,7550,7550.86,3.80,0,11827,7990,7770,7400,7180,6810,7880,7290,147,2260,500,4980,10,1,29113174,2175,102.33,1.35,12,0.51,73.00,5531.00,15360,20240402,-51.37,5350,20241206,39.63,8330,-10.32,20250218,5810,28.57,20250203,15360,-51.37,20240402,5350,39.63,20241206,1.29,N,114810,500,146 억,,1107324,N,N,0,N,00,N diff --git a/114840/price/prices-20250301.csv b/114840/price/prices-20250301.csv index f2727b9825b8..9ae643063c7a 100644 --- a/114840/price/prices-20250301.csv +++ b/114840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160807,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20950,-50,5,-0.24,1129286600,53341,42.66,21300,21500,20950,27300,14700,21000,21171.61,5.20,0,5654,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3629,17.97,5.22,12,0.31,1166.00,4011.00,45150,20240603,-53.60,16220,20241112,29.16,28600,-26.75,20250207,18510,13.18,20250102,45150,-53.60,20240603,16220,29.16,20241112,2.23,N,114840,500,86 억,,901088,N,N,159,N,00,N +20250314,150813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21050,50,2,0.24,934645200,44067,35.24,21300,21500,20950,27300,14700,21000,21209.64,5.20,0,5431,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3646,18.05,5.25,12,0.25,1166.00,4011.00,45150,20240603,-53.38,16220,20241112,29.78,28600,-26.40,20250207,18510,13.72,20250102,45150,-53.38,20240603,16220,29.78,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,140808,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21200,200,2,0.95,794951000,37466,29.96,21300,21500,20950,27300,14700,21000,21217.93,5.20,0,6890,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3672,18.18,5.29,12,0.22,1166.00,4011.00,45150,20240603,-53.05,16220,20241112,30.70,28600,-25.87,20250207,18510,14.53,20250102,45150,-53.05,20240603,16220,30.70,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,130807,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21150,150,2,0.71,737782100,34769,27.81,21300,21500,20950,27300,14700,21000,21219.54,5.20,0,6622,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3663,18.14,5.27,12,0.20,1166.00,4011.00,45150,20240603,-53.16,16220,20241112,30.39,28600,-26.05,20250207,18510,14.26,20250102,45150,-53.16,20240603,16220,30.39,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,120810,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21200,200,2,0.95,694407300,32723,26.17,21300,21500,20950,27300,14700,21000,21220.77,5.20,0,7375,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3672,18.18,5.29,12,0.19,1166.00,4011.00,45150,20240603,-53.05,16220,20241112,30.70,28600,-25.87,20250207,18510,14.53,20250102,45150,-53.05,20240603,16220,30.70,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,110808,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,300,2,1.43,585298450,27602,22.07,21300,21500,20950,27300,14700,21000,21204.93,5.20,0,8461,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3689,18.27,5.31,12,0.16,1166.00,4011.00,45150,20240603,-52.82,16220,20241112,31.32,28600,-25.52,20250207,18510,15.07,20250102,45150,-52.82,20240603,16220,31.32,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,100808,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,300,2,1.43,472787900,22316,17.85,21300,21500,20950,27300,14700,21000,21186.05,5.20,0,8480,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3689,18.27,5.31,12,0.13,1166.00,4011.00,45150,20240603,-52.82,16220,20241112,31.32,28600,-25.52,20250207,18510,15.07,20250102,45150,-52.82,20240603,16220,31.32,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N +20250314,090811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21250,250,2,1.19,121734800,5708,4.56,21300,21500,21100,27300,14700,21000,21327.05,5.20,0,2928,22000,21500,21200,20700,20400,21350,20550,87,6300,500,15120,50,1,17319900,3680,18.22,5.30,12,0.03,1166.00,4011.00,45150,20240603,-52.93,16220,20241112,31.01,28600,-25.70,20250207,18510,14.80,20250102,45150,-52.93,20240603,16220,31.01,20241112,2.23,N,114840,500,86 억,,901088,N,N,2053,N,00,N 20250313,160803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21000,-600,5,-2.78,2642594250,124798,177.85,21600,21700,20900,28050,15150,21600,21175.00,5.17,0,-17355,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3637,18.01,5.24,12,0.72,1166.00,4011.00,45150,20240603,-53.49,16220,20241112,29.47,28600,-26.57,20250207,18510,13.45,20250102,45150,-53.49,20240603,16220,29.47,20241112,2.34,N,114840,500,86 억,,895044,N,N,2053,N,00,N 20250313,150803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20950,-650,5,-3.01,2179205300,102717,146.39,21600,21700,20950,28050,15150,21600,21215.62,5.17,0,-15629,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3629,17.97,5.22,12,0.59,1166.00,4011.00,45150,20240603,-53.60,16220,20241112,29.16,28600,-26.75,20250207,18510,13.18,20250102,45150,-53.60,20240603,16220,29.16,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N 20250313,140802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21100,-500,5,-2.31,1806802000,85030,121.18,21600,21700,20950,28050,15150,21600,21248.99,5.17,0,-15158,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3654,18.10,5.26,12,0.49,1166.00,4011.00,45150,20240603,-53.27,16220,20241112,30.09,28600,-26.22,20250207,18510,13.99,20250102,45150,-53.27,20240603,16220,30.09,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N diff --git a/114920/price/prices-20250301.csv b/114920/price/prices-20250301.csv index 063c99a3e8eb..15a533c1bfe0 100644 --- a/114920/price/prices-20250301.csv +++ b/114920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160807,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-30,5,-1.00,8545,3,60.00,2985,2985,2600,3435,2545,2990,2848.33,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,103,1.28,0.32,12,0.00,2319.00,9389.00,3525,20240513,-16.03,1434,20240321,106.42,3270,-9.48,20250214,2015,46.90,20250207,3525,-16.03,20240513,1434,106.42,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,150813,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-30,5,-1.00,8545,3,60.00,2985,2985,2600,3435,2545,2990,2848.33,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,103,1.28,0.32,12,0.00,2319.00,9389.00,3525,20240513,-16.03,1434,20240321,106.42,3270,-9.48,20250214,2015,46.90,20250207,3525,-16.03,20240513,1434,106.42,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,140808,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-30,5,-1.00,8545,3,60.00,2985,2985,2600,3435,2545,2990,2848.33,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,103,1.28,0.32,12,0.00,2319.00,9389.00,3525,20240513,-16.03,1434,20240321,106.42,3270,-9.48,20250214,2015,46.90,20250207,3525,-16.03,20240513,1434,106.42,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,130807,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-30,5,-1.00,8545,3,60.00,2985,2985,2600,3435,2545,2990,2848.33,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,103,1.28,0.32,12,0.00,2319.00,9389.00,3525,20240513,-16.03,1434,20240321,106.42,3270,-9.48,20250214,2015,46.90,20250207,3525,-16.03,20240513,1434,106.42,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,120810,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-390,5,-13.04,5585,2,40.00,2985,2985,2600,3435,2545,2990,2792.50,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1434,81.31,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,110808,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-5,5,-0.17,2985,1,20.00,2985,2985,2985,3435,2545,2990,2985.00,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.32,1434,20240321,108.16,3270,-8.72,20250214,2015,48.14,20250207,3525,-15.32,20240513,1434,108.16,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,100808,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-5,5,-0.17,2985,1,20.00,2985,2985,2985,3435,2545,2990,2985.00,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.32,1434,20240321,108.16,3270,-8.72,20250214,2015,48.14,20250207,3525,-15.32,20240513,1434,108.16,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250314,090811,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-5,5,-0.17,2985,1,20.00,2985,2985,2985,3435,2545,2990,2985.00,0.00,0,0,3233,3111,2873,2751,2513,2992,2632,17,445,500,1790,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.32,1434,20240321,108.16,3270,-8.72,20250214,2015,48.14,20250207,3525,-15.32,20240513,1434,108.16,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250313,160803,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-105,5,-3.39,13890,5,500.00,2995,2995,2635,3555,2635,3095,2778.00,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,17,460,500,1850,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.18,1434,20240321,108.51,3270,-8.56,20250214,2015,48.39,20250207,3525,-15.18,20240513,1434,108.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250313,150804,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-105,5,-3.39,13890,5,500.00,2995,2995,2635,3555,2635,3095,2778.00,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,17,460,500,1850,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.18,1434,20240321,108.51,3270,-8.56,20250214,2015,48.39,20250207,3525,-15.18,20240513,1434,108.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250313,140803,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-105,5,-3.39,13890,5,500.00,2995,2995,2635,3555,2635,3095,2778.00,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,17,460,500,1850,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.18,1434,20240321,108.51,3270,-8.56,20250214,2015,48.39,20250207,3525,-15.18,20240513,1434,108.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250301.csv b/115160/price/prices-20250301.csv index 870ac77a4ba2..745fca99f365 100644 --- a/115160/price/prices-20250301.csv +++ b/115160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,7,2,0.62,39064586,34184,73.78,1146,1169,1135,1476,796,1136,1142.77,3.89,0,2876,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,503,-0.82,0.22,12,0.08,-1398.00,5138.00,3070,20240325,-62.77,933,20241206,22.51,1520,-24.80,20250110,1116,2.42,20250311,3070,-62.77,20240325,933,22.51,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,7,2,0.62,37896853,33158,71.56,1146,1169,1135,1476,796,1136,1142.92,3.89,0,2734,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,503,-0.82,0.22,12,0.08,-1398.00,5138.00,3070,20240325,-62.77,933,20241206,22.51,1520,-24.80,20250110,1116,2.42,20250311,3070,-62.77,20240325,933,22.51,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,7,2,0.62,32889903,28760,62.07,1146,1169,1136,1476,796,1136,1143.60,3.89,0,3732,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,503,-0.82,0.22,12,0.07,-1398.00,5138.00,3070,20240325,-62.77,933,20241206,22.51,1520,-24.80,20250110,1116,2.42,20250311,3070,-62.77,20240325,933,22.51,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1144,8,2,0.70,28477220,24886,53.71,1146,1169,1139,1476,796,1136,1144.31,3.89,0,2316,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,503,-0.82,0.22,12,0.06,-1398.00,5138.00,3070,20240325,-62.74,933,20241206,22.62,1520,-24.74,20250110,1116,2.51,20250311,3070,-62.74,20240325,933,22.62,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,17,2,1.50,16410032,14310,30.89,1146,1169,1139,1476,796,1136,1146.75,3.89,0,1809,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,507,-0.82,0.22,12,0.03,-1398.00,5138.00,3070,20240325,-62.44,933,20241206,23.58,1520,-24.14,20250110,1116,3.32,20250311,3070,-62.44,20240325,933,23.58,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,16,2,1.41,14968221,13053,28.17,1146,1169,1139,1476,796,1136,1146.73,3.89,0,1016,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,507,-0.82,0.22,12,0.03,-1398.00,5138.00,3070,20240325,-62.48,933,20241206,23.47,1520,-24.21,20250110,1116,3.23,20250311,3070,-62.48,20240325,933,23.47,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,100808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1161,25,2,2.20,12585711,10981,23.70,1146,1169,1139,1476,796,1136,1146.14,3.89,0,-166,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,510,-0.83,0.23,12,0.02,-1398.00,5138.00,3070,20240325,-62.18,933,20241206,24.44,1520,-23.62,20250110,1116,4.03,20250311,3070,-62.18,20240325,933,24.44,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N +20250314,090812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,4,2,0.35,79000,69,0.15,1146,1147,1140,1476,796,1136,1144.93,3.89,0,-50,1202,1168,1150,1116,1098,1160,1108,220,340,500,790,1,1,43970124,501,-0.82,0.22,12,0.00,-1398.00,5138.00,3070,20240325,-62.87,933,20241206,22.19,1520,-25.00,20250110,1116,2.15,20250311,3070,-62.87,20240325,933,22.19,20241206,0.31,N,115160,500,219 억,,1709470,N,N,0,N,00,N 20250313,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,-14,5,-1.22,52902099,46197,75.11,1184,1184,1132,1495,805,1150,1145.14,3.86,0,-10114,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,500,-0.81,0.22,12,0.11,-1398.00,5138.00,3070,20240325,-63.00,933,20241206,21.76,1520,-25.26,20250110,1116,1.79,20250311,3070,-63.00,20240325,933,21.76,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N 20250313,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,-12,5,-1.04,41578936,36230,58.90,1184,1184,1132,1495,805,1150,1147.64,3.86,0,-7157,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,500,-0.81,0.22,12,0.08,-1398.00,5138.00,3070,20240325,-62.93,933,20241206,21.97,1520,-25.13,20250110,1116,1.97,20250311,3070,-62.93,20240325,933,21.97,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N 20250313,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-10,5,-0.87,37709008,32829,53.37,1184,1184,1132,1495,805,1150,1148.65,3.86,0,-5917,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,501,-0.82,0.22,12,0.07,-1398.00,5138.00,3070,20240325,-62.87,933,20241206,22.19,1520,-25.00,20250110,1116,2.15,20250311,3070,-62.87,20240325,933,22.19,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N diff --git a/115180/price/prices-20250301.csv b/115180/price/prices-20250301.csv index 74306a5bb875..1d895f768819 100644 --- a/115180/price/prices-20250301.csv +++ b/115180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,530,2,7.85,2794171070,403023,119.84,6750,7280,6200,8770,4730,6750,6932.45,2.55,0,-52533,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2351,-7.44,4.40,12,1.25,-978.00,1655.00,7690,20250312,-5.33,3200,20240805,127.50,7690,-5.33,20250312,4255,71.09,20250102,7690,-5.33,20250312,3200,127.50,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,400,2,5.93,2301242350,334382,99.43,6750,7150,6200,8770,4730,6750,6882.08,2.55,0,-48339,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2309,-7.31,4.32,12,1.04,-978.00,1655.00,7690,20250312,-7.02,3200,20240805,123.44,7690,-7.02,20250312,4255,68.04,20250102,7690,-7.02,20250312,3200,123.44,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,130,2,1.93,1645777880,240817,71.61,6750,7060,6200,8770,4730,6750,6834.14,2.55,0,-55441,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2222,-7.03,4.16,12,0.75,-978.00,1655.00,7690,20250312,-10.53,3200,20240805,115.00,7690,-10.53,20250312,4255,61.69,20250102,7690,-10.53,20250312,3200,115.00,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,130807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,80,2,1.19,807855915,116670,34.69,6750,7060,6720,8770,4730,6750,6924.28,2.55,0,-25710,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2206,-6.98,4.13,12,0.36,-978.00,1655.00,7690,20250312,-11.18,3200,20240805,113.44,7690,-11.18,20250312,4255,60.52,20250102,7690,-11.18,20250312,3200,113.44,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,120811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,80,2,1.19,759964365,109669,32.61,6750,7060,6720,8770,4730,6750,6929.62,2.55,0,-25396,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2206,-6.98,4.13,12,0.34,-978.00,1655.00,7690,20250312,-11.18,3200,20240805,113.44,7690,-11.18,20250312,4255,60.52,20250102,7690,-11.18,20250312,3200,113.44,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,110809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,190,2,2.81,608978650,87682,26.07,6750,7060,6720,8770,4730,6750,6945.31,2.55,0,-21985,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2241,-7.10,4.19,12,0.27,-978.00,1655.00,7690,20250312,-9.75,3200,20240805,116.88,7690,-9.75,20250312,4255,63.10,20250102,7690,-9.75,20250312,3200,116.88,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,100809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,260,2,3.85,300103190,43357,12.89,6750,7060,6720,8770,4730,6750,6921.68,2.55,0,-10994,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2264,-7.17,4.24,12,0.13,-978.00,1655.00,7690,20250312,-8.84,3200,20240805,119.06,7690,-8.84,20250312,4255,64.75,20250102,7690,-8.84,20250312,3200,119.06,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N +20250314,090812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,50,2,0.74,20082460,2946,0.88,6750,6880,6750,8770,4730,6750,6816.86,2.55,0,-1409,7343,7046,6873,6576,6403,6960,6490,161,2020,500,4720,10,1,32296790,2196,-6.95,4.11,12,0.01,-978.00,1655.00,7690,20250312,-11.57,3200,20240805,112.50,7690,-11.57,20250312,4255,59.81,20250102,7690,-11.57,20250312,3200,112.50,20240805,0.79,N,115180,500,161 억,,824945,N,N,0,N,00,N 20250313,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-330,5,-4.66,2320017755,335927,51.50,7080,7170,6700,9200,4960,7080,6906.37,2.49,0,-41773,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2180,-6.90,4.08,12,1.04,-978.00,1655.00,7690,20250312,-12.22,3200,20240805,110.94,7690,-12.22,20250312,4255,58.64,20250102,7690,-12.22,20250312,3200,110.94,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N 20250313,150804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-290,5,-4.10,2220296505,321180,49.24,7080,7170,6700,9200,4960,7080,6912.94,2.49,0,-36934,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2193,-6.94,4.10,12,0.99,-978.00,1655.00,7690,20250312,-11.70,3200,20240805,112.19,7690,-11.70,20250312,4255,59.58,20250102,7690,-11.70,20250312,3200,112.19,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N 20250313,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-250,5,-3.53,2156290145,311769,47.80,7080,7170,6700,9200,4960,7080,6916.31,2.49,0,-33093,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2206,-6.98,4.13,12,0.97,-978.00,1655.00,7690,20250312,-11.18,3200,20240805,113.44,7690,-11.18,20250312,4255,60.52,20250102,7690,-11.18,20250312,3200,113.44,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N diff --git a/115310/price/prices-20250301.csv b/115310/price/prices-20250301.csv index 9e962aa0d2c7..b0c5dd1f29a4 100644 --- a/115310/price/prices-20250301.csv +++ b/115310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160808,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35650,-950,5,-2.60,1200921450,33341,299.02,36100,36850,32900,47550,25650,36600,36019.44,2.86,0,-11119,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1138,15.90,0.86,12,1.04,2242.00,41313.00,38600,20250306,-7.64,18170,20240805,96.20,38600,-7.64,20250306,20200,76.49,20250102,38600,-7.64,20250306,18170,96.20,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,150814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35550,-1050,5,-2.87,1192778850,33112,296.97,36100,36850,32900,47550,25650,36600,36022.56,2.86,0,-10917,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1135,15.86,0.86,12,1.04,2242.00,41313.00,38600,20250306,-7.90,18170,20240805,95.65,38600,-7.90,20250306,20200,75.99,20250102,38600,-7.90,20250306,18170,95.65,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,140809,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35400,-1200,5,-3.28,1121985100,31121,279.11,36100,36850,32900,47550,25650,36600,36052.35,2.86,0,-9649,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1130,15.79,0.86,12,0.97,2242.00,41313.00,38600,20250306,-8.29,18170,20240805,94.83,38600,-8.29,20250306,20200,75.25,20250102,38600,-8.29,20250306,18170,94.83,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,130808,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35100,-1500,5,-4.10,910172400,24990,224.13,36100,36850,35100,47550,25650,36600,36421.46,2.86,0,-8928,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1121,15.66,0.85,12,0.78,2242.00,41313.00,38600,20250306,-9.07,18170,20240805,93.18,38600,-9.07,20250306,20200,73.76,20250102,38600,-9.07,20250306,18170,93.18,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,120811,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36100,-500,5,-1.37,840620950,23042,206.65,36100,36850,35650,47550,25650,36600,36482.12,2.86,0,-8178,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1153,16.10,0.87,12,0.72,2242.00,41313.00,38600,20250306,-6.48,18170,20240805,98.68,38600,-6.48,20250306,20200,78.71,20250102,38600,-6.48,20250306,18170,98.68,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,110809,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36200,-400,5,-1.09,819929250,22469,201.52,36100,36850,35850,47550,25650,36600,36491.58,2.86,0,-8060,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1156,16.15,0.88,12,0.70,2242.00,41313.00,38600,20250306,-6.22,18170,20240805,99.23,38600,-6.22,20250306,20200,79.21,20250102,38600,-6.22,20250306,18170,99.23,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,100809,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36850,250,2,0.68,218110400,5925,53.14,36100,36850,36100,47550,25650,36600,36811.88,2.86,0,187,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1177,16.44,0.89,12,0.19,2242.00,41313.00,38600,20250306,-4.53,18170,20240805,102.81,38600,-4.53,20250306,20200,82.43,20250102,38600,-4.53,20250306,18170,102.81,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N +20250314,090812,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36700,100,2,0.27,6167650,169,1.52,36100,36700,36100,47550,25650,36600,36494.97,2.86,0,166,37200,36900,36700,36400,36200,36850,36350,16,10950,500,27080,50,1,3192883,1172,16.37,0.89,12,0.01,2242.00,41313.00,38600,20250306,-4.92,18170,20240805,101.98,38600,-4.92,20250306,20200,81.68,20250102,38600,-4.92,20250306,18170,101.98,20240805,0.54,N,115310,500,15 억,,91275,N,N,0,N,00,N 20250313,160804,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36600,-500,5,-1.35,408979325,11150,63.58,36600,37000,36500,48200,26000,37100,36679.76,2.97,0,-4319,38300,37700,37400,36800,36500,37550,36650,16,11100,500,27450,50,1,3192883,1169,16.32,0.89,12,0.35,2242.00,41313.00,38600,20250306,-5.18,18170,20240805,101.43,38600,-5.18,20250306,20200,81.19,20250102,38600,-5.18,20250306,18170,101.43,20240805,0.55,N,115310,500,15 억,,94890,N,N,0,N,00,N 20250313,150804,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36600,-500,5,-1.35,386689925,10541,60.11,36600,37000,36500,48200,26000,37100,36684.37,2.97,0,-4159,38300,37700,37400,36800,36500,37550,36650,16,11100,500,27450,50,1,3192883,1169,16.32,0.89,12,0.33,2242.00,41313.00,38600,20250306,-5.18,18170,20240805,101.43,38600,-5.18,20250306,20200,81.19,20250102,38600,-5.18,20250306,18170,101.43,20240805,0.55,N,115310,500,15 억,,94890,N,N,0,N,00,N 20250313,140804,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36600,-500,5,-1.35,262017425,7144,40.74,36600,37000,36500,48200,26000,37100,36676.57,2.97,0,-2146,38300,37700,37400,36800,36500,37550,36650,16,11100,500,27450,50,1,3192883,1169,16.32,0.89,12,0.22,2242.00,41313.00,38600,20250306,-5.18,18170,20240805,101.43,38600,-5.18,20250306,20200,81.19,20250102,38600,-5.18,20250306,18170,101.43,20240805,0.55,N,115310,500,15 억,,94890,N,N,0,N,00,N diff --git a/115440/price/prices-20250301.csv b/115440/price/prices-20250301.csv index bcd550f0e357..be87c4fc9a85 100644 --- a/115440/price/prices-20250301.csv +++ b/115440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,60,2,0.85,428021035,60439,24.81,7060,7150,7020,9160,4940,7050,7081.92,3.49,0,16001,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,767,11.30,1.01,12,0.56,629.00,7071.00,10450,20250103,-31.96,5630,20240805,26.29,10450,-31.96,20250103,6660,6.76,20250311,10450,-31.96,20250103,5630,26.29,20240805,5.79,N,115440,500,53 억,,377260,N,N,2,N,00,N +20250314,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,50,2,0.71,405768685,57305,23.52,7060,7150,7020,9160,4940,7050,7080.91,3.49,0,16244,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,766,11.29,1.00,12,0.53,629.00,7071.00,10450,20250103,-32.06,5630,20240805,26.11,10450,-32.06,20250103,6660,6.61,20250311,10450,-32.06,20250103,5630,26.11,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,70,2,0.99,322657025,45625,18.73,7060,7130,7020,9160,4940,7050,7071.98,3.49,0,12251,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,769,11.32,1.01,12,0.42,629.00,7071.00,10450,20250103,-31.87,5630,20240805,26.47,10450,-31.87,20250103,6660,6.91,20250311,10450,-31.87,20250103,5630,26.47,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,80,2,1.13,301620795,42661,17.51,7060,7130,7020,9160,4940,7050,7070.22,3.49,0,11401,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,770,11.34,1.01,12,0.40,629.00,7071.00,10450,20250103,-31.77,5630,20240805,26.64,10450,-31.77,20250103,6660,7.06,20250311,10450,-31.77,20250103,5630,26.64,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,30,2,0.43,254419805,36028,14.79,7060,7100,7020,9160,4940,7050,7061.76,3.49,0,9487,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,764,11.26,1.00,12,0.33,629.00,7071.00,10450,20250103,-32.25,5630,20240805,25.75,10450,-32.25,20250103,6660,6.31,20250311,10450,-32.25,20250103,5630,25.75,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,20,2,0.28,225881975,31996,13.13,7060,7100,7020,9160,4940,7050,7059.72,3.49,0,7617,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,763,11.24,1.00,12,0.30,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6660,6.16,20250311,10450,-32.34,20250103,5630,25.58,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,100809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,30,2,0.43,161778145,22910,9.40,7060,7100,7020,9160,4940,7050,7061.51,3.49,0,3161,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,764,11.26,1.00,12,0.21,629.00,7071.00,10450,20250103,-32.25,5630,20240805,25.75,10450,-32.25,20250103,6660,6.31,20250311,10450,-32.25,20250103,5630,25.75,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N +20250314,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-10,5,-0.14,45230110,6410,2.63,7060,7100,7040,9160,4940,7050,7056.28,3.49,0,-243,7356,7202,7126,6972,6896,7165,6935,54,2110,500,5210,10,1,10794292,760,11.19,1.00,12,0.06,629.00,7071.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,6660,5.71,20250311,10450,-32.63,20250103,5630,25.04,20240805,5.79,N,115440,500,53 억,,377260,N,N,4,N,00,N 20250313,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,110,2,1.59,1741875720,243014,243.84,7110,7280,7050,9020,4860,6940,7168.18,3.38,0,-6220,7193,7066,6903,6776,6613,7085,6795,54,2080,500,5130,10,1,10794292,761,11.21,1.00,12,2.25,629.00,7071.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,6660,5.86,20250311,10450,-32.54,20250103,5630,25.22,20240805,5.76,N,115440,500,53 억,,364860,N,N,4,N,00,N 20250313,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,130,2,1.87,1716502540,239420,240.24,7110,7280,7050,9020,4860,6940,7169.81,3.38,0,-6029,7193,7066,6903,6776,6613,7085,6795,54,2080,500,5130,10,1,10794292,763,11.24,1.00,12,2.22,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6660,6.16,20250311,10450,-32.34,20250103,5630,25.58,20240805,5.76,N,115440,500,53 억,,364860,N,N,28,N,00,N 20250313,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,150,2,2.16,1650499215,230080,230.86,7110,7280,7070,9020,4860,6940,7174.00,3.38,0,-4468,7193,7066,6903,6776,6613,7085,6795,54,2080,500,5130,10,1,10794292,765,11.27,1.00,12,2.13,629.00,7071.00,10450,20250103,-32.15,5630,20240805,25.93,10450,-32.15,20250103,6660,6.46,20250311,10450,-32.15,20250103,5630,25.93,20240805,5.76,N,115440,500,53 억,,364860,N,N,28,N,00,N diff --git a/115450/price/prices-20250301.csv b/115450/price/prices-20250301.csv index e21e19d9d1f7..12ab7a0fcd93 100644 --- a/115450/price/prices-20250301.csv +++ b/115450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160809,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7990,-90,5,-1.11,5456669765,672948,56.15,8080,8460,7890,10500,5660,8080,8108.65,6.24,0,-45827,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6722,-285.36,3.99,12,0.80,-28.00,2001.00,16862,20240408,-52.62,4782,20240520,67.08,13623,-41.35,20250106,7060,13.17,20250310,17700,-54.86,20240408,5020,59.16,20240520,0.43,N,115450,500,420 억,,5252019,N,N,1597,N,00,N +20250314,150815,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7960,-120,5,-1.49,4841134220,595451,49.68,8080,8460,7910,10500,5660,8080,8130.20,6.24,0,-57806,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6697,-284.29,3.98,12,0.71,-28.00,2001.00,16862,20240408,-52.79,4782,20240520,66.46,13623,-41.57,20250106,7060,12.75,20250310,17700,-55.03,20240408,5020,58.57,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,140809,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8050,-30,5,-0.37,3977679200,487561,40.68,8080,8460,7910,10500,5660,8080,8158.32,6.24,0,-35851,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6773,-287.50,4.02,12,0.58,-28.00,2001.00,16862,20240408,-52.26,4782,20240520,68.34,13623,-40.91,20250106,7060,14.02,20250310,17700,-54.52,20240408,5020,60.36,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,130808,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8050,-30,5,-0.37,3622642295,443533,37.01,8080,8460,7910,10500,5660,8080,8167.70,6.24,0,-28580,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6773,-287.50,4.02,12,0.53,-28.00,2001.00,16862,20240408,-52.26,4782,20240520,68.34,13623,-40.91,20250106,7060,14.02,20250310,17700,-54.52,20240408,5020,60.36,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,120811,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8060,-20,5,-0.25,3270524520,399965,33.37,8080,8460,7910,10500,5660,8080,8177.03,6.24,0,-25292,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6781,-287.86,4.03,12,0.48,-28.00,2001.00,16862,20240408,-52.20,4782,20240520,68.55,13623,-40.84,20250106,7060,14.16,20250310,17700,-54.46,20240408,5020,60.56,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,110810,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8330,250,2,3.09,2715942870,332080,27.71,8080,8460,7910,10500,5660,8080,8178.58,6.24,0,-17019,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,7008,-297.50,4.16,12,0.39,-28.00,2001.00,16862,20240408,-50.60,4782,20240520,74.19,13623,-38.85,20250106,7060,17.99,20250310,17700,-52.94,20240408,5020,65.94,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,100809,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8240,160,2,1.98,1700814520,210245,17.54,8080,8240,7910,10500,5660,8080,8089.68,6.24,0,-5089,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6933,-294.29,4.12,12,0.25,-28.00,2001.00,16862,20240408,-51.13,4782,20240520,72.31,13623,-39.51,20250106,7060,16.71,20250310,17700,-53.45,20240408,5020,64.14,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N +20250314,090813,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8050,-30,5,-0.37,488793800,60478,5.05,8080,8180,8000,10500,5660,8080,8082.18,6.24,0,3710,9386,8732,8396,7742,7406,8565,7575,421,2420,500,5650,10,1,84132321,6773,-287.50,4.02,12,0.07,-28.00,2001.00,16862,20240408,-52.26,4782,20240520,68.34,13623,-40.91,20250106,7060,14.02,20250310,17700,-54.52,20240408,5020,60.36,20240520,0.43,N,115450,500,420 억,,5252019,N,N,3,N,00,N 20250313,160804,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8080,-820,5,-9.21,9879640360,1185805,362.26,8900,9050,8060,11570,6230,8900,8332.39,6.24,0,-88657,9333,9116,8843,8626,8353,9225,8735,421,2670,500,6230,10,1,84132321,6798,-288.57,4.04,12,1.41,-28.00,2001.00,16862,20240408,-52.08,4782,20240520,68.97,13623,-40.69,20250106,7060,14.45,20250310,17700,-54.35,20240408,5020,60.96,20240520,0.46,N,115450,500,420 억,,5247360,N,N,3,N,00,N 20250313,150805,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8120,-780,5,-8.76,8298842825,990242,302.52,8900,9050,8080,11570,6230,8900,8380.62,6.24,0,-63000,9333,9116,8843,8626,8353,9225,8735,421,2670,500,6230,10,1,84132321,6832,-290.00,4.06,12,1.18,-28.00,2001.00,16862,20240408,-51.84,4782,20240520,69.80,13623,-40.39,20250106,7060,15.01,20250310,17700,-54.12,20240408,5020,61.75,20240520,0.46,N,115450,500,420 억,,5247360,N,N,0,N,00,N 20250313,140804,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8140,-760,5,-8.54,6512214880,771244,235.61,8900,9050,8130,11570,6230,8900,8443.78,6.24,0,-104231,9333,9116,8843,8626,8353,9225,8735,421,2670,500,6230,10,1,84132321,6848,-290.71,4.07,12,0.92,-28.00,2001.00,16862,20240408,-51.73,4782,20240520,70.22,13623,-40.25,20250106,7060,15.30,20250310,17700,-54.01,20240408,5020,62.15,20240520,0.46,N,115450,500,420 억,,5247360,N,N,0,N,00,N diff --git a/115480/price/prices-20250301.csv b/115480/price/prices-20250301.csv index c7031f202709..d456b45563bf 100644 --- a/115480/price/prices-20250301.csv +++ b/115480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,-3,5,-0.51,14426259,24426,46.68,592,595,584,770,416,593,590.67,0.00,0,-3620,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,358,-3.47,0.52,12,0.04,-170.00,1144.00,858,20240319,-31.24,571,20250311,3.33,793,-25.60,20250113,571,3.33,20250311,858,-31.24,20240319,571,3.33,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,150815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,-3,5,-0.51,12185702,20627,39.42,592,595,584,770,416,593,590.76,0.00,0,-2614,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,358,-3.47,0.52,12,0.03,-170.00,1144.00,858,20240319,-31.24,571,20250311,3.33,793,-25.60,20250113,571,3.33,20250311,858,-31.24,20240319,571,3.33,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,140809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-2,5,-0.34,8528976,14422,27.56,592,595,584,770,416,593,591.39,0.00,0,-1640,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,358,-3.48,0.52,12,0.02,-170.00,1144.00,858,20240319,-31.12,571,20250311,3.50,793,-25.47,20250113,571,3.50,20250311,858,-31.12,20240319,571,3.50,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,130808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-1,5,-0.17,8376386,14164,27.07,592,595,584,770,416,593,591.39,0.00,0,-1460,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,359,-3.48,0.52,12,0.02,-170.00,1144.00,858,20240319,-31.00,571,20250311,3.68,793,-25.35,20250113,571,3.68,20250311,858,-31.00,20240319,571,3.68,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,120812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-1,5,-0.17,3633968,6123,11.70,592,595,590,770,416,593,593.49,0.00,0,-829,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,359,-3.48,0.52,12,0.01,-170.00,1144.00,858,20240319,-31.00,571,20250311,3.68,793,-25.35,20250113,571,3.68,20250311,858,-31.00,20240319,571,3.68,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,110810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,0,3,0.00,3049428,5137,9.82,592,595,590,770,416,593,593.62,0.00,0,-708,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,360,-3.49,0.52,12,0.01,-170.00,1144.00,858,20240319,-30.89,571,20250311,3.85,793,-25.22,20250113,571,3.85,20250311,858,-30.89,20240319,571,3.85,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,100810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,0,3,0.00,2921291,4921,9.40,592,595,590,770,416,593,593.64,0.00,0,-708,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,360,-3.49,0.52,12,0.01,-170.00,1144.00,858,20240319,-30.89,571,20250311,3.85,793,-25.22,20250113,571,3.85,20250311,858,-30.89,20240319,571,3.85,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250314,090813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,2,2,0.34,207841,351,0.67,592,595,592,770,416,593,592.14,0.00,0,-46,599,595,592,588,585,594,587,303,177,500,420,1,1,60624558,361,-3.50,0.52,12,0.00,-170.00,1144.00,858,20240319,-30.65,571,20250311,4.20,793,-24.97,20250113,571,4.20,20250311,858,-30.65,20240319,571,4.20,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N 20250313,160805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,-1,5,-0.17,31008583,52325,133.95,594,596,589,772,416,594,592.62,0.00,0,-2899,600,597,592,589,584,598,590,303,178,500,420,1,1,60624558,360,-3.49,0.52,12,0.09,-170.00,1144.00,858,20240319,-30.89,571,20250311,3.85,793,-25.22,20250113,571,3.85,20250311,858,-30.89,20240319,571,3.85,20250311,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N 20250313,150805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,-1,5,-0.17,29977949,50587,129.50,594,596,589,772,416,594,592.60,0.00,0,-1741,600,597,592,589,584,598,590,303,178,500,420,1,1,60624558,360,-3.49,0.52,12,0.08,-170.00,1144.00,858,20240319,-30.89,571,20250311,3.85,793,-25.22,20250113,571,3.85,20250311,858,-30.89,20240319,571,3.85,20250311,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N 20250313,140805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,-1,5,-0.17,29481694,49746,127.34,594,596,589,772,416,594,592.64,0.00,0,-2216,600,597,592,589,584,598,590,303,178,500,420,1,1,60624558,360,-3.49,0.52,12,0.08,-170.00,1144.00,858,20240319,-30.89,571,20250311,3.85,793,-25.22,20250113,571,3.85,20250311,858,-30.89,20240319,571,3.85,20250311,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N diff --git a/115500/price/prices-20250301.csv b/115500/price/prices-20250301.csv index c762e15960f6..383c2d4cae20 100644 --- a/115500/price/prices-20250301.csv +++ b/115500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12460,10,2,0.08,13332353145,1075779,10.47,12670,12690,12180,16180,8720,12450,12392.99,1.43,0,-9616,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1495,53.94,7.70,12,8.96,231.00,1619.00,16380,20250106,-23.93,4800,20240805,159.58,16380,-23.93,20250106,9710,28.32,20250114,16380,-23.93,20250106,4800,159.58,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12360,-90,5,-0.72,12118278285,977979,9.52,12670,12690,12180,16180,8720,12450,12391.12,1.43,0,8621,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1483,53.51,7.63,12,8.15,231.00,1619.00,16380,20250106,-24.54,4800,20240805,157.50,16380,-24.54,20250106,9710,27.29,20250114,16380,-24.54,20250106,4800,157.50,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-60,5,-0.48,10723032940,865786,8.43,12670,12690,12180,16180,8720,12450,12385.28,1.43,0,32990,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1487,53.64,7.65,12,7.21,231.00,1619.00,16380,20250106,-24.36,4800,20240805,158.12,16380,-24.36,20250106,9710,27.60,20250114,16380,-24.36,20250106,4800,158.12,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,130809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12370,-80,5,-0.64,9930638305,801960,7.80,12670,12690,12180,16180,8720,12450,12382.92,1.43,0,46878,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1484,53.55,7.64,12,6.68,231.00,1619.00,16380,20250106,-24.48,4800,20240805,157.71,16380,-24.48,20250106,9710,27.39,20250114,16380,-24.48,20250106,4800,157.71,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,120812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12310,-140,5,-1.12,8903043020,719084,7.00,12670,12690,12180,16180,8720,12450,12381.05,1.43,0,63880,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1477,53.29,7.60,12,5.99,231.00,1619.00,16380,20250106,-24.85,4800,20240805,156.46,16380,-24.85,20250106,9710,26.78,20250114,16380,-24.85,20250106,4800,156.46,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,-150,5,-1.20,8236275255,664870,6.47,12670,12690,12180,16180,8720,12450,12387.76,1.43,0,60930,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1476,53.25,7.60,12,5.54,231.00,1619.00,16380,20250106,-24.91,4800,20240805,156.25,16380,-24.91,20250106,9710,26.67,20250114,16380,-24.91,20250106,4800,156.25,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,-40,5,-0.32,6789044435,547105,5.32,12670,12690,12200,16180,8720,12450,12409.00,1.43,0,46655,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1489,53.72,7.67,12,4.56,231.00,1619.00,16380,20250106,-24.24,4800,20240805,158.54,16380,-24.24,20250106,9710,27.81,20250114,16380,-24.24,20250106,4800,158.54,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N +20250314,090814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12420,-30,5,-0.24,2796993645,224039,2.18,12670,12690,12200,16180,8720,12450,12484.47,1.43,0,7510,14650,13550,12400,11300,10150,14100,11850,60,3730,500,8210,10,1,12000000,1490,53.77,7.67,12,1.87,231.00,1619.00,16380,20250106,-24.18,4800,20240805,158.75,16380,-24.18,20250106,9710,27.91,20250114,16380,-24.18,20250106,4800,158.75,20240805,2.91,N,115500,500,60 억,,171199,N,N,0,N,00,N 20250313,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12450,1820,2,17.12,128694560630,10153941,5553.52,11570,13500,11250,13810,7450,10630,12674.45,0.16,0,179238,11270,10950,10780,10460,10290,10865,10375,60,3180,500,7010,10,1,12000000,1494,53.90,7.69,12,84.62,231.00,1619.00,16380,20250106,-23.99,4800,20240805,159.38,16380,-23.99,20250106,9710,28.22,20250114,16380,-23.99,20250106,4800,159.38,20240805,2.90,N,115500,500,60 억,,19071,N,N,0,N,00,N 20250313,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12540,1910,2,17.97,126589480850,9986068,5461.70,11570,13500,11250,13810,7450,10630,12676.61,0.16,0,165254,11270,10950,10780,10460,10290,10865,10375,60,3180,500,7010,10,1,12000000,1505,54.29,7.75,12,83.22,231.00,1619.00,16380,20250106,-23.44,4800,20240805,161.25,16380,-23.44,20250106,9710,29.15,20250114,16380,-23.44,20250106,4800,161.25,20240805,2.90,N,115500,500,60 억,,19071,N,N,0,N,00,N 20250313,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12620,1990,2,18.72,118229716535,9323639,5099.40,11570,13500,11250,13810,7450,10630,12680.64,0.16,0,155248,11270,10950,10780,10460,10290,10865,10375,60,3180,500,7010,10,1,12000000,1514,54.63,7.79,12,77.70,231.00,1619.00,16380,20250106,-22.95,4800,20240805,162.92,16380,-22.95,20250106,9710,29.97,20250114,16380,-22.95,20250106,4800,162.92,20240805,2.90,N,115500,500,60 억,,19071,N,N,0,N,00,N diff --git a/115530/price/prices-20250301.csv b/115530/price/prices-20250301.csv index f79361f27ae9..601e06b0f9d0 100644 --- a/115530/price/prices-20250301.csv +++ b/115530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,1,2,0.29,45051455,128483,192.51,350,360,346,455,245,350,350.64,0.21,0,-3457,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,239,58.50,2.11,12,0.19,6.00,166.00,650,20240826,-46.00,236,20240307,48.73,439,-20.05,20250226,340,3.24,20250311,650,-46.00,20240826,263,33.46,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,1,2,0.29,36030786,102698,153.88,350,360,346,455,245,350,350.84,0.21,0,1447,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,239,58.50,2.11,12,0.15,6.00,166.00,650,20240826,-46.00,236,20240307,48.73,439,-20.05,20250226,340,3.24,20250311,650,-46.00,20240826,263,33.46,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,1,2,0.29,16447323,46712,69.99,350,360,350,455,245,350,352.10,0.21,0,8048,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,239,58.50,2.11,12,0.07,6.00,166.00,650,20240826,-46.00,236,20240307,48.73,439,-20.05,20250226,340,3.24,20250311,650,-46.00,20240826,263,33.46,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,353,3,2,0.86,8158258,23081,34.58,350,360,350,455,245,350,353.46,0.21,0,3595,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,240,58.83,2.13,12,0.03,6.00,166.00,650,20240826,-45.69,236,20240307,49.58,439,-19.59,20250226,340,3.82,20250311,650,-45.69,20240826,263,34.22,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,356,6,2,1.71,8044142,22759,34.10,350,360,350,455,245,350,353.45,0.21,0,3692,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,242,59.33,2.14,12,0.03,6.00,166.00,650,20240826,-45.23,236,20240307,50.85,439,-18.91,20250226,340,4.71,20250311,650,-45.23,20240826,263,35.36,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,353,3,2,0.86,6989869,19779,29.64,350,360,350,455,245,350,353.40,0.21,0,4495,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,240,58.83,2.13,12,0.03,6.00,166.00,650,20240826,-45.69,236,20240307,49.58,439,-19.59,20250226,340,3.82,20250311,650,-45.69,20240826,263,34.22,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,357,7,2,2.00,6728319,19037,28.52,350,360,350,455,245,350,353.43,0.21,0,4557,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,243,59.50,2.15,12,0.03,6.00,166.00,650,20240826,-45.08,236,20240307,51.27,439,-18.68,20250226,340,5.00,20250311,650,-45.08,20240826,263,35.74,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N +20250314,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,354,4,2,1.14,4522461,12843,19.24,350,355,350,455,245,350,352.13,0.21,0,6719,376,362,355,341,334,359,338,68,105,100,230,1,1,67963000,241,59.00,2.13,12,0.02,6.00,166.00,650,20240826,-45.54,236,20240307,50.00,439,-19.36,20250226,340,4.12,20250311,650,-45.54,20240826,263,34.60,20240314,0.00,N,115530,100,67 억,,145352,N,N,0,N,00,N 20250313,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,-15,5,-4.11,23316931,65877,159.61,366,369,348,474,256,365,353.95,0.19,0,-5489,374,369,360,355,346,372,358,68,109,100,240,1,1,67963000,238,58.33,2.11,12,0.10,6.00,166.00,650,20240826,-46.15,236,20240307,48.31,439,-20.27,20250226,340,2.94,20250311,650,-46.15,20240826,250,40.00,20240313,0.00,N,115530,100,67 억,,129841,N,N,0,N,00,N 20250313,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,353,-12,5,-3.29,21508881,60712,147.10,366,369,348,474,256,365,354.28,0.19,0,-1718,374,369,360,355,346,372,358,68,109,100,240,1,1,67963000,240,58.83,2.13,12,0.09,6.00,166.00,650,20240826,-45.69,236,20240307,49.58,439,-19.59,20250226,340,3.82,20250311,650,-45.69,20240826,250,41.20,20240313,0.00,N,115530,100,67 억,,129841,N,N,0,N,00,N 20250313,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,-15,5,-4.11,19357343,54566,132.20,366,369,348,474,256,365,354.75,0.19,0,-1582,374,369,360,355,346,372,358,68,109,100,240,1,1,67963000,238,58.33,2.11,12,0.08,6.00,166.00,650,20240826,-46.15,236,20240307,48.31,439,-20.27,20250226,340,2.94,20250311,650,-46.15,20240826,250,40.00,20240313,0.00,N,115530,100,67 억,,129841,N,N,0,N,00,N diff --git a/115570/price/prices-20250301.csv b/115570/price/prices-20250301.csv index a645d2b4dadd..a161854cb879 100644 --- a/115570/price/prices-20250301.csv +++ b/115570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-15,5,-0.60,35387965,14266,81.55,2455,2515,2445,3230,1740,2485,2480.58,1.45,0,-304,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,197,-1.34,0.31,12,0.18,-1846.00,8034.00,3700,20241118,-33.24,2210,20240805,11.76,2710,-8.86,20250120,2240,10.27,20250304,3700,-33.24,20241118,2210,11.76,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,15,2,0.60,30753110,12399,70.88,2455,2515,2445,3230,1740,2485,2480.29,1.45,0,21,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,200,-1.35,0.31,12,0.16,-1846.00,8034.00,3700,20241118,-32.43,2210,20240805,13.12,2710,-7.75,20250120,2240,11.61,20250304,3700,-32.43,20241118,2210,13.12,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,10,2,0.40,29869875,12045,68.85,2455,2515,2445,3230,1740,2485,2479.86,1.45,0,28,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,199,-1.35,0.31,12,0.15,-1846.00,8034.00,3700,20241118,-32.57,2210,20240805,12.90,2710,-7.93,20250120,2240,11.38,20250304,3700,-32.57,20241118,2210,12.90,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,5,2,0.20,26134225,10550,60.31,2455,2510,2445,3230,1740,2485,2477.18,1.45,0,219,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,199,-1.35,0.31,12,0.13,-1846.00,8034.00,3700,20241118,-32.70,2210,20240805,12.67,2710,-8.12,20250120,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,120813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,20,2,0.80,26124265,10546,60.28,2455,2510,2445,3230,1740,2485,2477.17,1.45,0,223,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,200,-1.36,0.31,12,0.13,-1846.00,8034.00,3700,20241118,-32.30,2210,20240805,13.35,2710,-7.56,20250120,2240,11.83,20250304,3700,-32.30,20241118,2210,13.35,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,5,2,0.20,25692750,10373,59.29,2455,2510,2445,3230,1740,2485,2476.89,1.45,0,91,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,199,-1.35,0.31,12,0.13,-1846.00,8034.00,3700,20241118,-32.70,2210,20240805,12.67,2710,-8.12,20250120,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,20,2,0.80,16662880,6756,38.62,2455,2510,2445,3230,1740,2485,2466.38,1.45,0,1665,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,200,-1.36,0.31,12,0.08,-1846.00,8034.00,3700,20241118,-32.30,2210,20240805,13.35,2710,-7.56,20250120,2240,11.83,20250304,3700,-32.30,20241118,2210,13.35,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N +20250314,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-30,5,-1.21,3932910,1602,9.16,2455,2455,2455,3230,1740,2485,2455.00,1.45,0,1468,2648,2566,2518,2436,2388,2542,2412,40,745,500,1590,5,1,7984508,196,-1.33,0.31,12,0.02,-1846.00,8034.00,3700,20241118,-33.65,2210,20240805,11.09,2710,-9.41,20250120,2240,9.60,20250304,3700,-33.65,20241118,2210,11.09,20240805,0.08,N,115570,500,39 억,,116155,N,N,0,N,00,N 20250313,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-50,5,-1.97,43835675,17494,45.17,2510,2600,2470,3295,1775,2535,2505.75,1.44,0,-1726,2645,2590,2540,2485,2435,2565,2460,40,760,500,1620,5,1,7984508,198,-1.35,0.31,12,0.22,-1846.00,8034.00,3700,20241118,-32.84,2210,20240805,12.44,2710,-8.30,20250120,2240,10.94,20250304,3700,-32.84,20241118,2210,12.44,20240805,0.08,N,115570,500,39 억,,115081,N,N,0,N,00,N 20250313,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-45,5,-1.78,40794950,16269,42.01,2510,2600,2470,3295,1775,2535,2507.53,1.44,0,-1534,2645,2590,2540,2485,2435,2565,2460,40,760,500,1620,5,1,7984508,199,-1.35,0.31,12,0.20,-1846.00,8034.00,3700,20241118,-32.70,2210,20240805,12.67,2710,-8.12,20250120,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.08,N,115570,500,39 억,,115081,N,N,0,N,00,N 20250313,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-35,5,-1.38,36440465,14523,37.50,2510,2600,2470,3295,1775,2535,2509.16,1.44,0,-1371,2645,2590,2540,2485,2435,2565,2460,40,760,500,1620,5,1,7984508,200,-1.35,0.31,12,0.18,-1846.00,8034.00,3700,20241118,-32.43,2210,20240805,13.12,2710,-7.75,20250120,2240,11.61,20250304,3700,-32.43,20241118,2210,13.12,20240805,0.08,N,115570,500,39 억,,115081,N,N,0,N,00,N diff --git a/115610/price/prices-20250301.csv b/115610/price/prices-20250301.csv index 90d17aec5d70..ae3fc20f4f4e 100644 --- a/115610/price/prices-20250301.csv +++ b/115610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,0,3,0.00,122638948,64202,80.15,1898,1945,1891,2470,1332,1902,1910.20,2.60,0,-6595,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,317,-6.38,4.71,12,0.39,-298.00,404.00,4945,20240304,-61.54,1770,20250311,7.46,4550,-58.20,20250131,1770,7.46,20250311,4550,-58.20,20250131,1770,7.46,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-2,5,-0.11,115696164,60549,75.59,1898,1945,1891,2470,1332,1902,1910.79,2.60,0,-6668,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,316,-6.38,4.70,12,0.36,-298.00,404.00,4945,20240304,-61.58,1770,20250311,7.34,4550,-58.24,20250131,1770,7.34,20250311,4550,-58.24,20250131,1770,7.34,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1904,2,2,0.11,103624754,54194,67.65,1898,1945,1891,2470,1332,1902,1912.11,2.60,0,-5292,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,317,-6.39,4.71,12,0.33,-298.00,404.00,4945,20240304,-61.50,1770,20250311,7.57,4550,-58.15,20250131,1770,7.57,20250311,4550,-58.15,20250131,1770,7.57,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1904,2,2,0.11,81846302,42740,53.35,1898,1945,1898,2470,1332,1902,1914.98,2.60,0,-1214,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,317,-6.39,4.71,12,0.26,-298.00,404.00,4945,20240304,-61.50,1770,20250311,7.57,4550,-58.15,20250131,1770,7.57,20250311,4550,-58.15,20250131,1770,7.57,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1915,13,2,0.68,62923141,32797,40.94,1898,1945,1898,2470,1332,1902,1918.56,2.60,0,76,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,319,-6.43,4.74,12,0.20,-298.00,404.00,4945,20240304,-61.27,1770,20250311,8.19,4550,-57.91,20250131,1770,8.19,20250311,4550,-57.91,20250131,1770,8.19,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1905,3,2,0.16,50653586,26346,32.89,1898,1945,1898,2470,1332,1902,1922.63,2.60,0,3200,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,317,-6.39,4.72,12,0.16,-298.00,404.00,4945,20240304,-61.48,1770,20250311,7.63,4550,-58.13,20250131,1770,7.63,20250311,4550,-58.13,20250131,1770,7.63,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1921,19,2,1.00,35725185,18537,23.14,1898,1945,1898,2470,1332,1902,1927.24,2.60,0,6240,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,320,-6.45,4.75,12,0.11,-298.00,404.00,4945,20240304,-61.15,1770,20250311,8.53,4550,-57.78,20250131,1770,8.53,20250311,4550,-57.78,20250131,1770,8.53,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N +20250314,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1927,25,2,1.31,3700801,1934,2.41,1898,1927,1898,2470,1332,1902,1913.55,2.60,0,1136,2000,1950,1925,1875,1850,1938,1863,83,568,500,1140,1,1,16650253,321,-6.47,4.77,12,0.01,-298.00,404.00,4945,20240304,-61.03,1770,20250311,8.87,4550,-57.65,20250131,1770,8.87,20250311,4550,-57.65,20250131,1770,8.87,20250311,1.58,N,115610,500,83 억,,433276,N,N,0,N,00,N 20250313,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,-22,5,-1.14,154599296,80097,67.97,1949,1975,1900,2500,1347,1924,1930.17,2.67,0,-20413,1980,1952,1911,1883,1842,1966,1897,83,576,500,1150,1,1,16650253,317,-6.38,4.71,12,0.48,-298.00,404.00,4945,20240304,-61.54,1770,20250311,7.46,4550,-58.20,20250131,1770,7.46,20250311,4550,-58.20,20250131,1770,7.46,20250311,1.54,N,115610,500,83 억,,443889,N,N,0,N,00,N 20250313,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1919,-5,5,-0.26,131271645,67840,57.57,1949,1975,1904,2500,1347,1924,1935.02,2.67,0,-20017,1980,1952,1911,1883,1842,1966,1897,83,576,500,1150,1,1,16650253,320,-6.44,4.75,12,0.41,-298.00,404.00,4945,20240304,-61.19,1770,20250311,8.42,4550,-57.82,20250131,1770,8.42,20250311,4550,-57.82,20250131,1770,8.42,20250311,1.54,N,115610,500,83 억,,443889,N,N,0,N,00,N 20250313,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1920,-4,5,-0.21,123433266,63739,54.09,1949,1975,1904,2500,1347,1924,1936.54,2.67,0,-17904,1980,1952,1911,1883,1842,1966,1897,83,576,500,1150,1,1,16650253,320,-6.44,4.75,12,0.38,-298.00,404.00,4945,20240304,-61.17,1770,20250311,8.47,4550,-57.80,20250131,1770,8.47,20250311,4550,-57.80,20250131,1770,8.47,20250311,1.54,N,115610,500,83 억,,443889,N,N,0,N,00,N diff --git a/116100/price/prices-20250301.csv b/116100/price/prices-20250301.csv index 2ca92c7b3079..5e27477a5852 100644 --- a/116100/price/prices-20250301.csv +++ b/116100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160811,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,1297428,1716,34320.00,888,888,756,1022,756,889,756.08,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,56,14.00,0.26,12,0.02,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,150816,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,1644,2,40.00,888,888,756,1022,756,889,822.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,140811,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,130810,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,120813,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,110811,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,100811,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250314,090815,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.46,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250313,160806,57,100.00,KONEX,,,N,N,N,N, ,N,889,109,2,13.97,4445,5,27.78,889,889,889,897,663,780,889.00,0.00,0,0,804,792,786,774,768,789,771,37,117,500,460,1,1,7439986,66,16.46,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250313,150807,57,100.00,KONEX,,,N,N,N,N, ,N,889,109,2,13.97,4445,5,27.78,889,889,889,897,663,780,889.00,0.00,0,0,804,792,786,774,768,789,771,37,117,500,460,1,1,7439986,66,16.46,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250313,140806,57,100.00,KONEX,,,N,N,N,N, ,N,889,109,2,13.97,4445,5,27.78,889,889,889,897,663,780,889.00,0.00,0,0,804,792,786,774,768,789,771,37,117,500,460,1,1,7439986,66,16.46,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250301.csv b/117580/price/prices-20250301.csv index e10d95258c71..79bffd8143c9 100644 --- a/117580/price/prices-20250301.csv +++ b/117580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160811,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,-20,5,-0.25,209759070,26677,56.42,7960,7960,7810,10240,5520,7880,7862.94,0.00,0,-10397,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2162,14.48,0.67,12,0.10,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7800,0.77,20250305,14100,-44.26,20240604,7680,2.34,20241209,2.07,N,117580,1000,275 억,,0,N,N,9,N,00,N +20250314,150817,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-10,5,-0.13,197594470,25129,53.15,7960,7960,7810,10240,5520,7880,7863.20,0.00,0,-10277,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2164,14.49,0.67,12,0.09,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7800,0.90,20250305,14100,-44.18,20240604,7680,2.47,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,140811,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-10,5,-0.13,129866950,16533,34.97,7960,7960,7810,10240,5520,7880,7855.01,0.00,0,-2892,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2164,14.49,0.67,12,0.06,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7800,0.90,20250305,14100,-44.18,20240604,7680,2.47,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,130810,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-10,5,-0.13,112640140,14341,30.33,7960,7960,7810,10240,5520,7880,7854.41,0.00,0,-2184,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2164,14.49,0.67,12,0.05,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7800,0.90,20250305,14100,-44.18,20240604,7680,2.47,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,120813,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,-20,5,-0.25,106240235,13528,28.61,7960,7960,7810,10240,5520,7880,7853.36,0.00,0,-2120,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2162,14.48,0.67,12,0.05,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7800,0.77,20250305,14100,-44.26,20240604,7680,2.34,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,110812,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-10,5,-0.13,90449705,11521,24.37,7960,7960,7810,10240,5520,7880,7850.86,0.00,0,-517,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2164,14.49,0.67,12,0.04,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7800,0.90,20250305,14100,-44.18,20240604,7680,2.47,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,100811,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,-20,5,-0.25,68568550,8734,18.47,7960,7960,7810,10240,5520,7880,7850.76,0.00,0,-83,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2162,14.48,0.67,12,0.03,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7800,0.77,20250305,14100,-44.26,20240604,7680,2.34,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N +20250314,090815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7900,20,2,0.25,15675095,1999,4.23,7960,7960,7810,10240,5520,7880,7841.47,0.00,0,-276,8026,7952,7916,7842,7806,7935,7825,275,2360,1000,5040,10,1,27500000,2173,14.55,0.68,12,0.01,543.00,11694.00,14100,20240604,-43.97,7680,20241209,2.86,9230,-14.41,20250203,7800,1.28,20250305,14100,-43.97,20240604,7680,2.86,20241209,2.07,N,117580,1000,275 억,,0,N,N,78,N,00,N 20250313,160806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,-50,5,-0.63,366511940,46282,203.37,7900,7990,7880,10300,5560,7930,7919.10,0.00,0,2884,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2167,14.51,0.67,12,0.17,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7800,1.03,20250305,14100,-44.11,20240604,7680,2.60,20241209,2.08,N,117580,1000,275 억,,0,N,N,78,N,00,N 20250313,150807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,-20,5,-0.25,346958260,43802,192.48,7900,7990,7880,10300,5560,7930,7921.06,0.00,0,4174,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2175,14.57,0.68,12,0.16,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N 20250313,140806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-10,5,-0.13,281516135,35519,156.08,7900,7990,7880,10300,5560,7930,7925.79,0.00,0,4696,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2178,14.59,0.68,12,0.13,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N diff --git a/117670/price/prices-20250301.csv b/117670/price/prices-20250301.csv index 6f67e5c9fe6a..8460eeac7023 100644 --- a/117670/price/prices-20250301.csv +++ b/117670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160811,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-10,5,-0.85,59221753,50820,27.80,1167,1200,1100,1521,819,1170,1165.32,0.27,0,-3551,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,712,-1.92,1.26,12,0.08,-604.00,921.00,1720,20250210,-32.56,1034,20250218,12.19,1720,-32.56,20250210,1034,12.19,20250218,1720,-32.56,20250210,945,22.75,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,150817,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,-8,5,-0.68,49880056,42768,23.39,1167,1200,1100,1521,819,1170,1166.29,0.27,0,-4167,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,713,-1.92,1.26,12,0.07,-604.00,921.00,1720,20250210,-32.44,1034,20250218,12.38,1720,-32.44,20250210,1034,12.38,20250218,1720,-32.44,20250210,945,22.96,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,140811,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1168,-2,5,-0.17,28972027,24862,13.60,1167,1200,1100,1521,819,1170,1165.31,0.27,0,-4431,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,717,-1.93,1.27,12,0.04,-604.00,921.00,1720,20250210,-32.09,1034,20250218,12.96,1720,-32.09,20250210,1034,12.96,20250218,1720,-32.09,20250210,945,23.60,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,130810,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-1,5,-0.09,24830259,21316,11.66,1167,1200,1100,1521,819,1170,1164.86,0.27,0,-3414,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,718,-1.94,1.27,12,0.03,-604.00,921.00,1720,20250210,-32.03,1034,20250218,13.06,1720,-32.03,20250210,1034,13.06,20250218,1720,-32.03,20250210,945,23.70,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,120814,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-1,5,-0.09,24810386,21299,11.65,1167,1200,1100,1521,819,1170,1164.86,0.27,0,-3414,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,718,-1.94,1.27,12,0.03,-604.00,921.00,1720,20250210,-32.03,1034,20250218,13.06,1720,-32.03,20250210,1034,13.06,20250218,1720,-32.03,20250210,945,23.70,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,110812,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,0,3,0.00,16367422,14048,7.68,1167,1200,1100,1521,819,1170,1165.11,0.27,0,-4198,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,718,-1.94,1.27,12,0.02,-604.00,921.00,1720,20250210,-31.98,1034,20250218,13.15,1720,-31.98,20250210,1034,13.15,20250218,1720,-31.98,20250210,945,23.81,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,100812,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,2,2,0.17,12949452,11127,6.09,1167,1200,1100,1521,819,1170,1163.79,0.27,0,-4001,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,720,-1.94,1.27,12,0.02,-604.00,921.00,1720,20250210,-31.86,1034,20250218,13.35,1720,-31.86,20250210,1034,13.35,20250218,1720,-31.86,20250210,945,24.02,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N +20250314,090815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-17,5,-1.45,3958098,3463,1.89,1167,1167,1100,1521,819,1170,1142.97,0.27,0,-696,1287,1228,1168,1109,1049,1258,1139,310,351,500,0,1,1,61394681,708,-1.91,1.25,12,0.01,-604.00,921.00,1720,20250210,-32.97,1034,20250218,11.51,1720,-32.97,20250210,1034,11.51,20250218,1720,-32.97,20250210,945,22.01,20240314,0.00,N,117670,500,310 억,,166713,N,N,0,N,00,N 20250313,160806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,51,2,4.56,211230525,182636,220.68,1125,1227,1108,1454,784,1119,1156.54,0.23,0,4330,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,718,-1.94,1.27,12,0.30,-604.00,921.00,1720,20250210,-31.98,1034,20250218,13.15,1720,-31.98,20250210,1034,13.15,20250218,1720,-31.98,20250210,945,23.81,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N 20250313,150807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,53,2,4.74,205674791,177851,214.90,1125,1227,1108,1454,784,1119,1156.44,0.23,0,593,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,720,-1.94,1.27,12,0.29,-604.00,921.00,1720,20250210,-31.86,1034,20250218,13.35,1720,-31.86,20250210,1034,13.35,20250218,1720,-31.86,20250210,945,24.02,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N 20250313,140807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,53,2,4.74,194483346,168302,203.36,1125,1227,1108,1454,784,1119,1155.56,0.23,0,1915,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,720,-1.94,1.27,12,0.27,-604.00,921.00,1720,20250210,-31.86,1034,20250218,13.35,1720,-31.86,20250210,1034,13.35,20250218,1720,-31.86,20250210,945,24.02,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N diff --git a/117730/price/prices-20250301.csv b/117730/price/prices-20250301.csv index 935a0a166c9b..09cf0c1d3b31 100644 --- a/117730/price/prices-20250301.csv +++ b/117730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15790,1690,2,11.99,122176946305,7880624,359.23,14480,16190,14300,18330,9870,14100,15503.49,2.45,0,208962,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2869,-5.58,8.96,12,43.37,-2831.00,1763.00,22800,20240401,-30.75,6240,20241209,153.04,16190,-2.47,20250314,7860,100.89,20250109,22800,-30.75,20240401,6240,153.04,20241209,0.09,N,117730,500,90 억,,445325,N,N,1200,N,00,N +20250314,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15710,1610,2,11.42,119333997810,7700963,351.04,14480,16190,14300,18330,9870,14100,15496.10,2.45,0,185974,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2855,-5.55,8.91,12,42.38,-2831.00,1763.00,22800,20240401,-31.10,6240,20241209,151.76,16190,-2.96,20250314,7860,99.87,20250109,22800,-31.10,20240401,6240,151.76,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15520,1420,2,10.07,113267774260,7314002,333.40,14480,16190,14300,18330,9870,14100,15486.55,2.45,0,106491,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2820,-5.48,8.80,12,40.25,-2831.00,1763.00,22800,20240401,-31.93,6240,20241209,148.72,16190,-4.14,20250314,7860,97.46,20250109,22800,-31.93,20240401,6240,148.72,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,130811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15910,1810,2,12.84,104580265210,6764471,308.35,14480,16190,14300,18330,9870,14100,15460.36,2.45,0,23553,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2891,-5.62,9.02,12,37.22,-2831.00,1763.00,22800,20240401,-30.22,6240,20241209,154.97,16190,-1.73,20250314,7860,102.42,20250109,22800,-30.22,20240401,6240,154.97,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,120814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15630,1530,2,10.85,95350745500,6181257,281.77,14480,16190,14300,18330,9870,14100,15425.92,2.45,0,-71743,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2840,-5.52,8.87,12,34.01,-2831.00,1763.00,22800,20240401,-31.45,6240,20241209,150.48,16190,-3.46,20250314,7860,98.85,20250109,22800,-31.45,20240401,6240,150.48,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,110812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15380,1280,2,9.08,76298966615,4970437,226.57,14480,16190,14300,18330,9870,14100,15350.72,2.45,0,-145254,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2795,-5.43,8.72,12,27.35,-2831.00,1763.00,22800,20240401,-32.54,6240,20241209,146.47,16190,-5.00,20250314,7860,95.67,20250109,22800,-32.54,20240401,6240,146.47,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,100812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15240,1140,2,8.09,66326729300,4315582,196.72,14480,16190,14300,18330,9870,14100,15369.32,2.45,0,-173433,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2769,-5.38,8.64,12,23.75,-2831.00,1763.00,22800,20240401,-33.16,6240,20241209,144.23,16190,-5.87,20250314,7860,93.89,20250109,22800,-33.16,20240401,6240,144.23,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N +20250314,090816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,360,2,2.55,6594595425,454414,20.71,14480,14770,14300,18330,9870,14100,14512.89,2.45,0,-31302,14826,14462,14236,13872,13646,14350,13760,91,4230,500,10150,10,1,18172362,2628,-5.11,8.20,12,2.50,-2831.00,1763.00,22800,20240401,-36.58,6240,20241209,131.73,15130,-4.43,20250312,7860,83.97,20250109,22800,-36.58,20240401,6240,131.73,20241209,0.09,N,117730,500,90 억,,445325,N,N,0,N,00,N 20250313,160807,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14100,-490,5,-3.36,30525346150,2142318,14.45,14590,14600,14010,18960,10220,14590,14247.95,1.78,0,94940,16163,15376,14343,13556,12523,15770,13950,91,4370,500,10500,10,1,18172362,2562,-4.98,8.00,12,11.79,-2831.00,1763.00,22800,20240401,-38.16,6240,20241209,125.96,15130,-6.81,20250312,7860,79.39,20250109,22800,-38.16,20240401,6240,125.96,20241209,0.07,N,117730,500,90 억,,324277,N,N,0,N,01,N 20250313,150807,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14180,-410,5,-2.81,29021422120,2036088,13.73,14590,14600,14010,18960,10220,14590,14252.45,1.78,0,131533,16163,15376,14343,13556,12523,15770,13950,91,4370,500,10500,10,1,18172362,2577,-5.01,8.04,12,11.20,-2831.00,1763.00,22800,20240401,-37.81,6240,20241209,127.24,15130,-6.28,20250312,7860,80.41,20250109,22800,-37.81,20240401,6240,127.24,20241209,0.07,N,117730,500,90 억,,324277,N,N,0,N,01,N 20250313,140807,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14150,-440,5,-3.02,26073548545,1827809,12.33,14590,14600,14010,18960,10220,14590,14263.77,1.78,0,162812,16163,15376,14343,13556,12523,15770,13950,91,4370,500,10500,10,1,18172362,2571,-5.00,8.03,12,10.06,-2831.00,1763.00,22800,20240401,-37.94,6240,20241209,126.76,15130,-6.48,20250312,7860,80.03,20250109,22800,-37.94,20240401,6240,126.76,20241209,0.07,N,117730,500,90 억,,324277,N,N,0,N,01,N diff --git a/118000/price/prices-20250301.csv b/118000/price/prices-20250301.csv index d5880a060c76..bc68ef56fa53 100644 --- a/118000/price/prices-20250301.csv +++ b/118000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,291,-1,5,-0.34,16741275,57535,41.47,292,294,288,379,205,292,290.98,0.11,0,1709,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,480,-2.91,0.42,12,0.03,-100.00,688.00,684,20240621,-57.46,266,20241209,9.40,398,-26.88,20250109,278,4.68,20250102,684,-57.46,20240621,266,9.40,20241209,0.08,N,118000,500,823 억,,180913,N,N,1,N,00,N +20250314,150818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,293,1,2,0.34,16081069,55267,39.84,292,294,288,379,205,292,290.97,0.11,0,2034,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,483,-2.93,0.43,12,0.03,-100.00,688.00,684,20240621,-57.16,266,20241209,10.15,398,-26.38,20250109,278,5.40,20250102,684,-57.16,20240621,266,10.15,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,140812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,293,1,2,0.34,14769628,50765,36.59,292,294,288,379,205,292,290.94,0.11,0,3036,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,483,-2.93,0.43,12,0.03,-100.00,688.00,684,20240621,-57.16,266,20241209,10.15,398,-26.38,20250109,278,5.40,20250102,684,-57.16,20240621,266,10.15,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,130811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,292,0,3,0.00,14411875,49544,35.71,292,294,288,379,205,292,290.89,0.11,0,3021,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,481,-2.92,0.42,12,0.03,-100.00,688.00,684,20240621,-57.31,266,20241209,9.77,398,-26.63,20250109,278,5.04,20250102,684,-57.31,20240621,266,9.77,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,120814,57,100.00,KOSPI,,유통,N,N,N,N, ,N,293,1,2,0.34,13379073,46007,33.16,292,294,288,379,205,292,290.81,0.11,0,3440,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,483,-2.93,0.43,12,0.03,-100.00,688.00,684,20240621,-57.16,266,20241209,10.15,398,-26.38,20250109,278,5.40,20250102,684,-57.16,20240621,266,10.15,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,110812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,294,2,2,0.68,13049398,44882,32.35,292,294,288,379,205,292,290.75,0.11,0,3411,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,484,-2.94,0.43,12,0.03,-100.00,688.00,684,20240621,-57.02,266,20241209,10.53,398,-26.13,20250109,278,5.76,20250102,684,-57.02,20240621,266,10.53,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,100812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,293,1,2,0.34,11497590,39583,28.53,292,294,288,379,205,292,290.47,0.11,0,4515,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,483,-2.93,0.43,12,0.02,-100.00,688.00,684,20240621,-57.16,266,20241209,10.15,398,-26.38,20250109,278,5.40,20250102,684,-57.16,20240621,266,10.15,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N +20250314,090816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,290,-2,5,-0.68,3029960,10454,7.54,292,292,288,379,205,292,289.84,0.11,0,2156,302,296,294,288,286,296,288,824,87,500,210,1,1,164777364,478,-2.90,0.42,12,0.01,-100.00,688.00,684,20240621,-57.60,266,20241209,9.02,398,-27.14,20250109,278,4.32,20250102,684,-57.60,20240621,266,9.02,20241209,0.08,N,118000,500,823 억,,180913,N,N,12,N,00,N 20250313,160807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,292,-4,5,-1.35,40877990,138722,67.57,296,300,292,384,208,296,294.68,0.12,0,-19083,313,304,293,284,273,306,286,824,88,500,210,1,1,164777364,481,-2.92,0.42,12,0.08,-100.00,688.00,684,20240621,-57.31,266,20241209,9.77,398,-26.63,20250109,278,5.04,20250102,684,-57.31,20240621,266,9.77,20241209,0.08,N,118000,500,823 억,,189996,N,N,12,N,00,N 20250313,150808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,295,-1,5,-0.34,34862366,118133,57.54,296,300,293,384,208,296,295.11,0.12,0,-15002,313,304,293,284,273,306,286,824,88,500,210,1,1,164777364,486,-2.95,0.43,12,0.07,-100.00,688.00,684,20240621,-56.87,266,20241209,10.90,398,-25.88,20250109,278,6.12,20250102,684,-56.87,20240621,266,10.90,20241209,0.08,N,118000,500,823 억,,189996,N,N,21,N,00,N 20250313,140807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,295,-1,5,-0.34,33036468,111929,54.52,296,300,293,384,208,296,295.16,0.12,0,-15001,313,304,293,284,273,306,286,824,88,500,210,1,1,164777364,486,-2.95,0.43,12,0.07,-100.00,688.00,684,20240621,-56.87,266,20241209,10.90,398,-25.88,20250109,278,6.12,20250102,684,-56.87,20240621,266,10.90,20241209,0.08,N,118000,500,823 억,,189996,N,N,21,N,00,N diff --git a/118990/price/prices-20250301.csv b/118990/price/prices-20250301.csv index 82d6bc8f2501..e099604d13db 100644 --- a/118990/price/prices-20250301.csv +++ b/118990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160812,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9560,100,2,1.06,510974485,53645,47.41,9420,9610,9400,12290,6630,9460,9525.03,2.43,0,8939,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2377,7.30,1.13,12,0.22,1309.00,8445.00,15840,20240430,-39.65,8770,20241209,9.01,11270,-15.17,20250217,9400,1.70,20250314,15840,-39.65,20240430,8770,9.01,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,150818,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9560,100,2,1.06,465476735,48886,43.20,9420,9610,9400,12290,6630,9460,9521.68,2.43,0,9302,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2377,7.30,1.13,12,0.20,1309.00,8445.00,15840,20240430,-39.65,8770,20241209,9.01,11270,-15.17,20250217,9400,1.70,20250314,15840,-39.65,20240430,8770,9.01,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,140812,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9580,120,2,1.27,421472805,44289,39.14,9420,9610,9400,12290,6630,9460,9516.42,2.43,0,10090,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2382,7.32,1.13,12,0.18,1309.00,8445.00,15840,20240430,-39.52,8770,20241209,9.24,11270,-15.00,20250217,9400,1.91,20250314,15840,-39.52,20240430,8770,9.24,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,130811,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9580,120,2,1.27,328026475,34546,30.53,9420,9590,9400,12290,6630,9460,9495.35,2.43,0,7100,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2382,7.32,1.13,12,0.14,1309.00,8445.00,15840,20240430,-39.52,8770,20241209,9.24,11270,-15.00,20250217,9400,1.91,20250314,15840,-39.52,20240430,8770,9.24,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,120815,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9530,70,2,0.74,290232265,30599,27.04,9420,9590,9400,12290,6630,9460,9485.02,2.43,0,4344,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2369,7.28,1.13,12,0.12,1309.00,8445.00,15840,20240430,-39.84,8770,20241209,8.67,11270,-15.44,20250217,9400,1.38,20250314,15840,-39.84,20240430,8770,8.67,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,110813,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9500,40,2,0.42,237367845,25052,22.14,9420,9590,9400,12290,6630,9460,9475.01,2.43,0,3072,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2362,7.26,1.12,12,0.10,1309.00,8445.00,15840,20240430,-40.03,8770,20241209,8.32,11270,-15.71,20250217,9400,1.06,20250314,15840,-40.03,20240430,8770,8.32,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,100812,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9510,50,2,0.53,159896535,16896,14.93,9420,9590,9400,12290,6630,9460,9463.57,2.43,0,1492,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2364,7.27,1.13,12,0.07,1309.00,8445.00,15840,20240430,-39.96,8770,20241209,8.44,11270,-15.62,20250217,9400,1.17,20250314,15840,-39.96,20240430,8770,8.44,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N +20250314,090816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9450,-10,5,-0.11,83821940,8892,7.86,9420,9590,9400,12290,6630,9460,9426.67,2.43,0,1685,9886,9672,9566,9352,9246,9620,9300,125,2830,500,6810,10,1,24861990,2349,7.22,1.12,12,0.04,1309.00,8445.00,15840,20240430,-40.34,8770,20241209,7.75,11270,-16.15,20250217,9400,0.53,20250314,15840,-40.34,20240430,8770,7.75,20241209,3.96,N,118990,500,124 억,,603177,N,N,0,N,00,N 20250313,160807,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9460,-150,5,-1.56,1079569110,112975,232.31,9700,9780,9460,12490,6730,9610,9556.77,2.42,0,-39741,9750,9680,9630,9560,9510,9715,9595,125,2880,500,6910,10,1,24861990,2352,7.23,1.12,12,0.45,1309.00,8445.00,15840,20240430,-40.28,8770,20241209,7.87,11270,-16.06,20250217,9430,0.32,20250102,15840,-40.28,20240430,8770,7.87,20241209,3.95,N,118990,500,124 억,,602371,N,N,0,N,00,N 20250313,150808,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9510,-100,5,-1.04,759248875,79124,162.70,9700,9780,9480,12490,6730,9610,9595.68,2.42,0,-25728,9750,9680,9630,9560,9510,9715,9595,125,2880,500,6910,10,1,24861990,2364,7.27,1.13,12,0.32,1309.00,8445.00,15840,20240430,-39.96,8770,20241209,8.44,11270,-15.62,20250217,9430,0.85,20250102,15840,-39.96,20240430,8770,8.44,20241209,3.95,N,118990,500,124 억,,602371,N,N,0,N,00,N 20250313,140807,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9500,-110,5,-1.14,704200025,73328,150.78,9700,9780,9490,12490,6730,9610,9603.43,2.42,0,-23055,9750,9680,9630,9560,9510,9715,9595,125,2880,500,6910,10,1,24861990,2362,7.26,1.12,12,0.29,1309.00,8445.00,15840,20240430,-40.03,8770,20241209,8.32,11270,-15.71,20250217,9430,0.74,20250102,15840,-40.03,20240430,8770,8.32,20241209,3.95,N,118990,500,124 억,,602371,N,N,0,N,00,N diff --git a/119500/price/prices-20250301.csv b/119500/price/prices-20250301.csv index c3522a8edf45..e01bfbbe4b42 100644 --- a/119500/price/prices-20250301.csv +++ b/119500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,0,3,0.00,409581945,111679,89.96,3655,3750,3600,4750,2560,3655,3667.52,2.06,0,-17453,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,433,22.70,0.88,12,0.94,161.00,4155.00,4355,20250205,-16.07,2440,20241204,49.80,4355,-16.07,20250205,3025,20.83,20250102,4355,-16.07,20250205,2440,49.80,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,150818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,-15,5,-0.41,395197720,107738,86.78,3655,3750,3600,4750,2560,3655,3668.14,2.06,0,-17180,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,431,22.61,0.88,12,0.91,161.00,4155.00,4355,20250205,-16.42,2440,20241204,49.18,4355,-16.42,20250205,3025,20.33,20250102,4355,-16.42,20250205,2440,49.18,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-5,5,-0.14,345644895,94173,75.86,3655,3750,3600,4750,2560,3655,3670.32,2.06,0,-9962,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,432,22.67,0.88,12,0.79,161.00,4155.00,4355,20250205,-16.19,2440,20241204,49.59,4355,-16.19,20250205,3025,20.66,20250102,4355,-16.19,20250205,2440,49.59,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,5,2,0.14,339888145,92598,74.59,3655,3750,3600,4750,2560,3655,3670.58,2.06,0,-9573,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,434,22.73,0.88,12,0.78,161.00,4155.00,4355,20250205,-15.96,2440,20241204,50.00,4355,-15.96,20250205,3025,20.99,20250102,4355,-15.96,20250205,2440,50.00,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,120815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,5,2,0.14,324641915,88438,71.24,3655,3750,3600,4750,2560,3655,3670.84,2.06,0,-7123,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,434,22.73,0.88,12,0.75,161.00,4155.00,4355,20250205,-15.96,2440,20241204,50.00,4355,-15.96,20250205,3025,20.99,20250102,4355,-15.96,20250205,2440,50.00,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,110813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,15,2,0.41,293705615,79984,64.43,3655,3750,3600,4750,2560,3655,3672.05,2.06,0,-10100,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,435,22.80,0.88,12,0.68,161.00,4155.00,4355,20250205,-15.73,2440,20241204,50.41,4355,-15.73,20250205,3025,21.32,20250102,4355,-15.73,20250205,2440,50.41,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,100813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,35,2,0.96,229366930,62450,50.30,3655,3750,3600,4750,2560,3655,3672.81,2.06,0,-7504,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,437,22.92,0.89,12,0.53,161.00,4155.00,4355,20250205,-15.27,2440,20241204,51.23,4355,-15.27,20250205,3025,21.98,20250102,4355,-15.27,20250205,2440,51.23,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N +20250314,090816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-40,5,-1.09,28417345,7840,6.32,3655,3655,3600,4750,2560,3655,3624.66,2.06,0,377,3718,3686,3628,3596,3538,3702,3612,60,1095,500,2630,5,1,11847232,428,22.45,0.87,12,0.07,161.00,4155.00,4355,20250205,-16.99,2440,20241204,48.16,4355,-16.99,20250205,3025,19.50,20250102,4355,-16.99,20250205,2440,48.16,20241204,3.33,N,119500,500,60 억,,243847,N,N,0,N,00,N 20250313,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,80,2,2.24,447429110,123953,67.03,3585,3660,3570,4645,2505,3575,3609.58,2.14,0,-6228,3895,3735,3580,3420,3265,3815,3500,60,1070,500,2570,5,1,11847232,433,22.70,0.88,12,1.05,161.00,4155.00,4355,20250205,-16.07,2440,20241204,49.80,4355,-16.07,20250205,3025,20.83,20250102,4355,-16.07,20250205,2440,49.80,20241204,3.40,N,119500,500,60 억,,253088,N,N,0,N,00,N 20250313,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,80,2,2.24,387283115,107462,58.11,3585,3660,3570,4645,2505,3575,3603.91,2.14,0,296,3895,3735,3580,3420,3265,3815,3500,60,1070,500,2570,5,1,11847232,433,22.70,0.88,12,0.91,161.00,4155.00,4355,20250205,-16.07,2440,20241204,49.80,4355,-16.07,20250205,3025,20.83,20250102,4355,-16.07,20250205,2440,49.80,20241204,3.40,N,119500,500,60 억,,253088,N,N,0,N,00,N 20250313,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,15,2,0.42,332206790,92230,49.87,3585,3650,3570,4645,2505,3575,3601.94,2.14,0,2197,3895,3735,3580,3420,3265,3815,3500,60,1070,500,2570,5,1,11847232,425,22.30,0.86,12,0.78,161.00,4155.00,4355,20250205,-17.57,2440,20241204,47.13,4355,-17.57,20250205,3025,18.68,20250102,4355,-17.57,20250205,2440,47.13,20241204,3.40,N,119500,500,60 억,,253088,N,N,0,N,00,N diff --git a/119610/price/prices-20250301.csv b/119610/price/prices-20250301.csv index 2acf8fb3c9a9..139eb22dfddf 100644 --- a/119610/price/prices-20250301.csv +++ b/119610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,150818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,140813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,130812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,120815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,110813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,100813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250314,090817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250313,160808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250313,150809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250313,140808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20250301.csv b/119650/price/prices-20250301.csv index 80c2653566da..8b8ffb952206 100644 --- a/119650/price/prices-20250301.csv +++ b/119650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160813,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,467,-2,5,-0.43,72360684,156456,326.91,469,477,460,609,329,469,462.50,0.25,0,2064,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,300,-0.45,0.58,12,0.24,-1043.00,801.00,1550,20240306,-69.87,352,20240820,32.67,699,-33.19,20250117,450,3.78,20250311,1530,-69.48,20240527,352,32.67,20240820,0.01,N,119650,500,321 억,,161002,N,N,1,N,00,N +20250314,150819,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,461,-8,5,-1.71,63170554,136659,285.55,469,477,460,609,329,469,462.25,0.25,0,3867,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,296,-0.44,0.58,12,0.21,-1043.00,801.00,1550,20240306,-70.26,352,20240820,30.97,699,-34.05,20250117,450,2.44,20250311,1530,-69.87,20240527,352,30.97,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,140813,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,466,-3,5,-0.64,58192020,125921,263.11,469,477,460,609,329,469,462.13,0.25,0,9743,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,299,-0.45,0.58,12,0.20,-1043.00,801.00,1550,20240306,-69.94,352,20240820,32.39,699,-33.33,20250117,450,3.56,20250311,1530,-69.54,20240527,352,32.39,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,130812,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,467,-2,5,-0.43,56829195,122996,257.00,469,477,460,609,329,469,462.04,0.25,0,9809,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,300,-0.45,0.58,12,0.19,-1043.00,801.00,1550,20240306,-69.87,352,20240820,32.67,699,-33.19,20250117,450,3.78,20250311,1530,-69.48,20240527,352,32.67,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,120815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,465,-4,5,-0.85,53952367,116830,244.11,469,477,460,609,329,469,461.80,0.25,0,10606,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,299,-0.45,0.58,12,0.18,-1043.00,801.00,1550,20240306,-70.00,352,20240820,32.10,699,-33.48,20250117,450,3.33,20250311,1530,-69.61,20240527,352,32.10,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,110814,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,465,-4,5,-0.85,14008655,30052,62.79,469,477,463,609,329,469,466.15,0.25,0,6861,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,299,-0.45,0.58,12,0.05,-1043.00,801.00,1550,20240306,-70.00,352,20240820,32.10,699,-33.48,20250117,450,3.33,20250311,1530,-69.61,20240527,352,32.10,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,100813,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,472,3,2,0.64,2671935,5694,11.90,469,477,463,609,329,469,469.25,0.25,0,-678,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,303,-0.45,0.59,12,0.01,-1043.00,801.00,1550,20240306,-69.55,352,20240820,34.09,699,-32.47,20250117,450,4.89,20250311,1530,-69.15,20240527,352,34.09,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N +20250314,090817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,477,8,2,1.71,558841,1196,2.50,469,477,463,609,329,469,467.26,0.25,0,14,503,486,477,460,451,481,455,321,140,500,0,1,1,64214329,306,-0.46,0.60,12,0.00,-1043.00,801.00,1550,20240306,-69.23,352,20240820,35.51,699,-31.76,20250117,450,6.00,20250311,1530,-68.82,20240527,352,35.51,20240820,0.01,N,119650,500,321 억,,161002,N,N,5,N,00,N 20250313,160808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,469,-14,5,-2.90,22694377,47859,77.19,493,494,468,627,339,483,474.19,0.20,0,-773,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,301,-0.45,0.59,12,0.07,-1043.00,801.00,1550,20240306,-69.74,352,20240820,33.24,699,-32.90,20250117,450,4.22,20250311,1530,-69.35,20240527,352,33.24,20240820,0.01,N,119650,500,321 억,,127475,N,N,5,N,00,N 20250313,150809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,474,-9,5,-1.86,20082607,42308,68.24,493,494,468,627,339,483,474.68,0.20,0,-300,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,304,-0.45,0.59,12,0.07,-1043.00,801.00,1550,20240306,-69.42,352,20240820,34.66,699,-32.19,20250117,450,5.33,20250311,1530,-69.02,20240527,352,34.66,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N 20250313,140808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,472,-11,5,-2.28,13315700,27914,45.02,493,494,468,627,339,483,477.03,0.20,0,-743,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,303,-0.45,0.59,12,0.04,-1043.00,801.00,1550,20240306,-69.55,352,20240820,34.09,699,-32.47,20250117,450,4.89,20250311,1530,-69.15,20240527,352,34.09,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N diff --git a/119830/price/prices-20250301.csv b/119830/price/prices-20250301.csv index 7c8078f457dc..74d8e4133b58 100644 --- a/119830/price/prices-20250301.csv +++ b/119830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,30,2,0.49,819809450,131900,82.39,6140,6280,6140,7980,4300,6140,6215.39,1.65,0,-4800,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1322,-17.63,0.91,12,0.62,-350.00,6770.00,8750,20240419,-29.49,4450,20241206,38.65,6290,-1.91,20250214,5250,17.52,20250210,8750,-29.49,20240419,4450,38.65,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,20,2,0.33,775765040,124751,77.93,6140,6280,6140,7980,4300,6140,6218.51,1.65,0,-6349,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1320,-17.60,0.91,12,0.58,-350.00,6770.00,8750,20240419,-29.60,4450,20241206,38.43,6290,-2.07,20250214,5250,17.33,20250210,8750,-29.60,20240419,4450,38.43,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,60,2,0.98,673902120,108278,67.64,6140,6280,6140,7980,4300,6140,6223.81,1.65,0,2083,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1329,-17.71,0.92,12,0.51,-350.00,6770.00,8750,20240419,-29.14,4450,20241206,39.33,6290,-1.43,20250214,5250,18.10,20250210,8750,-29.14,20240419,4450,39.33,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,130812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,70,2,1.14,626019580,100565,62.82,6140,6280,6140,7980,4300,6140,6225.02,1.65,0,4446,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1331,-17.74,0.92,12,0.47,-350.00,6770.00,8750,20240419,-29.03,4450,20241206,39.55,6290,-1.27,20250214,5250,18.29,20250210,8750,-29.03,20240419,4450,39.55,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,120816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,130,2,2.12,531584490,85395,53.34,6140,6280,6140,7980,4300,6140,6225.01,1.65,0,7349,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1344,-17.91,0.93,12,0.40,-350.00,6770.00,8750,20240419,-28.34,4450,20241206,40.90,6290,-0.32,20250214,5250,19.43,20250210,8750,-28.34,20240419,4450,40.90,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,110814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,110,2,1.79,439041870,70613,44.11,6140,6280,6140,7980,4300,6140,6217.58,1.65,0,5203,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1340,-17.86,0.92,12,0.33,-350.00,6770.00,8750,20240419,-28.57,4450,20241206,40.45,6290,-0.64,20250214,5250,19.05,20250210,8750,-28.57,20240419,4450,40.45,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,100814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,80,2,1.30,261847280,42101,26.30,6140,6280,6140,7980,4300,6140,6219.50,1.65,0,-10813,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1333,-17.77,0.92,12,0.20,-350.00,6770.00,8750,20240419,-28.91,4450,20241206,39.78,6290,-1.11,20250214,5250,18.48,20250210,8750,-28.91,20240419,4450,39.78,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N +20250314,090817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,30,2,0.49,53336460,8593,5.37,6140,6280,6140,7980,4300,6140,6206.97,1.65,0,617,6373,6256,6173,6056,5973,6315,6115,107,1840,500,4540,10,1,21434297,1322,-17.63,0.91,12,0.04,-350.00,6770.00,8750,20240419,-29.49,4450,20241206,38.65,6290,-1.91,20250214,5250,17.52,20250210,8750,-29.49,20240419,4450,38.65,20241206,4.08,N,119830,500,107 억,,353177,N,N,0,N,00,N 20250313,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,40,2,0.66,976046625,157494,145.26,6110,6290,6090,7930,4270,6100,6197.36,1.66,0,19723,6246,6172,6056,5982,5866,6210,6020,107,1830,500,4510,10,1,21434297,1316,-17.54,0.91,12,0.73,-350.00,6770.00,8750,20240419,-29.83,4450,20241206,37.98,6290,0.00,20250214,5250,16.95,20250210,8750,-29.83,20240419,4450,37.98,20241206,4.08,N,119830,500,107 억,,355894,N,N,0,N,00,N 20250313,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,60,2,0.98,933129205,150518,138.83,6110,6290,6090,7930,4270,6100,6199.45,1.66,0,18070,6246,6172,6056,5982,5866,6210,6020,107,1830,500,4510,10,1,21434297,1320,-17.60,0.91,12,0.70,-350.00,6770.00,8750,20240419,-29.60,4450,20241206,38.43,6290,0.00,20250214,5250,17.33,20250210,8750,-29.60,20240419,4450,38.43,20241206,4.08,N,119830,500,107 억,,355894,N,N,0,N,00,N 20250313,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,100,2,1.64,801797255,129180,119.15,6110,6290,6110,7930,4270,6100,6206.82,1.66,0,11244,6246,6172,6056,5982,5866,6210,6020,107,1830,500,4510,10,1,21434297,1329,-17.71,0.92,12,0.60,-350.00,6770.00,8750,20240419,-29.14,4450,20241206,39.33,6290,0.00,20250214,5250,18.10,20250210,8750,-29.14,20240419,4450,39.33,20241206,4.08,N,119830,500,107 억,,355894,N,N,0,N,00,N diff --git a/119850/price/prices-20250301.csv b/119850/price/prices-20250301.csv index 7c6737c56547..b01e4f9ac26d 100644 --- a/119850/price/prices-20250301.csv +++ b/119850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,-60,5,-0.36,9461756395,573333,41.76,16820,16830,16210,21900,11810,16860,16502.12,1.32,0,-36669,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2763,24.28,2.16,12,3.49,692.00,7761.00,18770,20250219,-10.50,4415,20240307,280.52,18770,-10.50,20250219,7820,114.83,20250103,18770,-10.50,20250219,4635,262.46,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,-180,5,-1.07,8628158075,523623,38.14,16820,16830,16210,21900,11810,16860,16477.68,1.32,0,-43740,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2744,24.10,2.15,12,3.18,692.00,7761.00,18770,20250219,-11.13,4415,20240307,277.80,18770,-11.13,20250219,7820,113.30,20250103,18770,-11.13,20250219,4635,259.87,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,-180,5,-1.07,7326613150,445516,32.45,16820,16830,16210,21900,11810,16860,16445.07,1.32,0,-52836,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2744,24.10,2.15,12,2.71,692.00,7761.00,18770,20250219,-11.13,4415,20240307,277.80,18770,-11.13,20250219,7820,113.30,20250103,18770,-11.13,20250219,4635,259.87,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-490,5,-2.91,6681183520,406336,29.60,16820,16830,16210,21900,11810,16860,16442.34,1.32,0,-56427,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2693,23.66,2.11,12,2.47,692.00,7761.00,18770,20250219,-12.79,4415,20240307,270.78,18770,-12.79,20250219,7820,109.34,20250103,18770,-12.79,20250219,4635,253.18,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-420,5,-2.49,6085358970,370075,26.96,16820,16830,16210,21900,11810,16860,16443.39,1.32,0,-43260,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2704,23.76,2.12,12,2.25,692.00,7761.00,18770,20250219,-12.41,4415,20240307,272.37,18770,-12.41,20250219,7820,110.23,20250103,18770,-12.41,20250219,4635,254.69,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,110814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-520,5,-3.08,5579955795,339261,24.71,16820,16830,16210,21900,11810,16860,16447.18,1.32,0,-44043,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2688,23.61,2.11,12,2.06,692.00,7761.00,18770,20250219,-12.95,4415,20240307,270.10,18770,-12.95,20250219,7820,108.95,20250103,18770,-12.95,20250219,4635,252.54,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,-460,5,-2.73,4137735320,250852,18.27,16820,16830,16330,21900,11810,16860,16494.48,1.32,0,-27012,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2698,23.70,2.11,12,1.53,692.00,7761.00,18770,20250219,-12.63,4415,20240307,271.46,18770,-12.63,20250219,7820,109.72,20250103,18770,-12.63,20250219,4635,253.83,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N +20250314,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-310,5,-1.84,1044717535,63062,4.59,16820,16830,16420,21900,11810,16860,16565.73,1.32,0,-5233,17980,17420,16710,16150,15440,17700,16430,84,5040,500,10790,10,1,16448909,2722,23.92,2.13,12,0.38,692.00,7761.00,18770,20250219,-11.83,4415,20240307,274.86,18770,-11.83,20250219,7820,111.64,20250103,18770,-11.83,20250219,4635,257.07,20240315,6.35,N,119850,500,83 억,,216601,N,N,0,N,00,N 20250313,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16860,680,2,4.20,22722323015,1364386,213.82,16180,17270,16000,21000,11330,16180,16653.62,1.33,0,-14134,16900,16540,16080,15720,15260,16720,15900,84,4820,500,10350,10,1,16448909,2773,24.36,2.17,12,8.29,692.00,7761.00,18770,20250219,-10.18,4415,20240307,281.88,18770,-10.18,20250219,7820,115.60,20250103,18770,-10.18,20250219,4635,263.75,20240315,6.42,N,119850,500,83 억,,218148,N,N,2,N,00,N 20250313,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16830,650,2,4.02,21607145210,1298135,203.43,16180,17270,16000,21000,11330,16180,16644.76,1.33,0,-5006,16900,16540,16080,15720,15260,16720,15900,84,4820,500,10350,10,1,16448909,2768,24.32,2.17,12,7.89,692.00,7761.00,18770,20250219,-10.34,4415,20240307,281.20,18770,-10.34,20250219,7820,115.22,20250103,18770,-10.34,20250219,4635,263.11,20240315,6.42,N,119850,500,83 억,,218148,N,N,2,N,00,N 20250313,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,400,2,2.47,17376109345,1046720,164.03,16180,17270,16000,21000,11330,16180,16600.53,1.33,0,-22344,16900,16540,16080,15720,15260,16720,15900,84,4820,500,10350,10,1,16448909,2727,23.96,2.14,12,6.36,692.00,7761.00,18770,20250219,-11.67,4415,20240307,275.54,18770,-11.67,20250219,7820,112.02,20250103,18770,-11.67,20250219,4635,257.71,20240315,6.42,N,119850,500,83 억,,218148,N,N,2,N,00,N diff --git a/120030/price/prices-20250301.csv b/120030/price/prices-20250301.csv index 51b942654630..3ba1c34aeb8d 100644 --- a/120030/price/prices-20250301.csv +++ b/120030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98000,-1100,5,-1.11,169901800,1724,160.52,99100,99800,97900,128800,69400,99100,98550.93,0.23,0,407,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1232,9.48,0.74,12,0.14,10341.00,132539.00,108000,20250310,-9.26,87400,20240805,12.13,108000,-9.26,20250310,94200,4.03,20250114,108000,-9.26,20250310,87400,12.13,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,150820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97900,-1200,5,-1.21,161172700,1635,152.23,99100,99800,97900,128800,69400,99100,98576.57,0.23,0,448,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1231,9.47,0.74,12,0.13,10341.00,132539.00,108000,20250310,-9.35,87400,20240805,12.01,108000,-9.35,20250310,94200,3.93,20250114,108000,-9.35,20250310,87400,12.01,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,140814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98300,-800,5,-0.81,139297100,1412,131.47,99100,99800,98200,128800,69400,99100,98652.34,0.23,0,437,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1236,9.51,0.74,12,0.11,10341.00,132539.00,108000,20250310,-8.98,87400,20240805,12.47,108000,-8.98,20250310,94200,4.35,20250114,108000,-8.98,20250310,87400,12.47,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,130813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,-400,5,-0.40,87134100,882,82.12,99100,99800,98300,128800,69400,99100,98791.50,0.23,0,231,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1241,9.54,0.74,12,0.07,10341.00,132539.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,94200,4.78,20250114,108000,-8.61,20250310,87400,12.93,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,120816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98600,-500,5,-0.50,84077100,851,79.24,99100,99800,98300,128800,69400,99100,98798.00,0.23,0,230,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1240,9.53,0.74,12,0.07,10341.00,132539.00,108000,20250310,-8.70,87400,20240805,12.81,108000,-8.70,20250310,94200,4.67,20250114,108000,-8.70,20250310,87400,12.81,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,110814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98800,-300,5,-0.30,58014200,587,54.66,99100,99800,98300,128800,69400,99100,98831.69,0.23,0,188,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1243,9.55,0.75,12,0.05,10341.00,132539.00,108000,20250310,-8.52,87400,20240805,13.04,108000,-8.52,20250310,94200,4.88,20250114,108000,-8.52,20250310,87400,13.04,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,100814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,-100,5,-0.10,26545600,268,24.95,99100,99800,98300,128800,69400,99100,99050.75,0.23,0,67,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1245,9.57,0.75,12,0.02,10341.00,132539.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,94200,5.10,20250114,108000,-8.33,20250310,87400,13.27,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N +20250314,090818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98300,-800,5,-0.81,590600,6,0.56,99100,99100,98300,128800,69400,99100,98433.33,0.23,0,4,101233,100166,99533,98466,97833,99850,98150,6,29700,500,75310,100,1,1257651,1236,9.51,0.74,12,0.00,10341.00,132539.00,108000,20250310,-8.98,87400,20240805,12.47,108000,-8.98,20250310,94200,4.35,20250114,108000,-8.98,20250310,87400,12.47,20240805,0.94,N,120030,500,6 억,,2954,N,N,4,N,00,N 20250313,160809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,-400,5,-0.40,105634900,1065,65.10,99500,100600,98900,129300,69700,99500,99187.70,0.22,0,138,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1246,9.58,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.95,N,120030,500,6 억,,2817,N,N,4,N,00,N 20250313,150810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,-500,5,-0.50,101274500,1021,62.41,99500,100600,98900,129300,69700,99500,99191.48,0.22,0,125,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1245,9.57,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,94200,5.10,20250114,108000,-8.33,20250310,87400,13.27,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N 20250313,140809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,-400,5,-0.40,82072600,827,50.55,99500,100600,99000,129300,69700,99500,99241.35,0.22,0,117,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1246,9.58,0.75,12,0.07,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N diff --git a/120110/price/prices-20250301.csv b/120110/price/prices-20250301.csv index 21aed4be17d3..ae574a32738c 100644 --- a/120110/price/prices-20250301.csv +++ b/120110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160814,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,1732067975,54574,38.29,31550,32050,31550,41050,22150,31600,31737.99,12.13,0,-3309,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.20,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,720,N,00,N +20250314,150820,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,150,2,0.47,1493248875,47034,33.00,31550,32050,31550,41050,22150,31600,31748.29,12.13,0,-3804,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8737,22.49,0.34,12,0.17,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,140814,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,1347738350,42453,29.78,31550,32050,31550,41050,22150,31600,31746.60,12.13,0,-4526,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.15,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,130813,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,1194464350,37627,26.40,31550,32050,31550,41050,22150,31600,31744.87,12.13,0,-5420,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.14,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,120817,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,50,2,0.16,1065059600,33536,23.53,31550,32050,31550,41050,22150,31600,31758.70,12.13,0,-5367,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8710,22.42,0.34,12,0.12,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,110815,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,895807925,28192,19.78,31550,32050,31550,41050,22150,31600,31775.25,12.13,0,-6236,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.10,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,100814,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,676654575,21272,14.92,31550,32050,31550,41050,22150,31600,31809.64,12.13,0,-3633,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.08,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N +20250314,090818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,100,2,0.32,126473000,3992,2.80,31550,31850,31550,41050,22150,31600,31681.61,12.13,0,-1,32833,32216,31883,31266,30933,32050,31100,1376,9450,5000,24010,50,1,27519091,8724,22.45,0.34,12,0.01,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3337440,N,N,1759,N,00,N 20250313,160809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,-500,5,-1.56,4532580625,142541,155.70,32150,32500,31550,41700,22500,32100,31798.58,12.00,0,9885,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8696,22.38,0.34,12,0.52,1412.00,92516.00,44150,20240522,-28.43,25700,20241209,22.96,36150,-12.59,20250220,26500,19.25,20250102,44150,-28.43,20240522,25700,22.96,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,1759,N,00,N 20250313,150810,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-450,5,-1.40,4087533675,128458,140.32,32150,32500,31550,41700,22500,32100,31820.00,12.00,0,16343,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8710,22.42,0.34,12,0.47,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N 20250313,140809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-450,5,-1.40,3538556775,111102,121.36,32150,32500,31600,41700,22500,32100,31849.62,12.00,0,11366,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8710,22.42,0.34,12,0.40,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N diff --git a/120240/price/prices-20250301.csv b/120240/price/prices-20250301.csv index 96d16f2843bd..6e2c422a19a8 100644 --- a/120240/price/prices-20250301.csv +++ b/120240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-10,5,-0.08,106912520,8355,174.24,12810,12890,12750,16740,9020,12880,12796.19,0.61,0,101,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.12,1802.00,23200.00,19360,20240304,-33.52,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17800,-27.70,20240419,11550,11.43,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,0,3,0.00,106384850,8314,173.39,12810,12890,12750,16740,9020,12880,12795.87,0.61,0,105,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,926,7.15,0.56,12,0.12,1802.00,23200.00,19360,20240304,-33.47,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17800,-27.64,20240419,11550,11.52,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,-20,5,-0.16,104558900,8172,170.43,12810,12890,12750,16740,9020,12880,12794.77,0.61,0,102,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.11,1802.00,23200.00,19360,20240304,-33.57,11550,20241210,11.34,13500,-4.74,20250121,12600,2.06,20250203,17800,-27.75,20240419,11550,11.34,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,-60,5,-0.47,102174110,7986,166.55,12810,12890,12750,16740,9020,12880,12794.15,0.61,0,202,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,922,7.11,0.55,12,0.11,1802.00,23200.00,19360,20240304,-33.78,11550,20241210,11.00,13500,-5.04,20250121,12600,1.75,20250203,17800,-27.98,20240419,11550,11.00,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,120817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-90,5,-0.70,97767920,7642,159.37,12810,12890,12750,16740,9020,12880,12793.50,0.61,0,340,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,920,7.10,0.55,12,0.11,1802.00,23200.00,19360,20240304,-33.94,11550,20241210,10.74,13500,-5.26,20250121,12600,1.51,20250203,17800,-28.15,20240419,11550,10.74,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-90,5,-0.70,57663070,4507,93.99,12810,12890,12750,16740,9020,12880,12794.11,0.61,0,432,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,920,7.10,0.55,12,0.06,1802.00,23200.00,19360,20240304,-33.94,11550,20241210,10.74,13500,-5.26,20250121,12600,1.51,20250203,17800,-28.15,20240419,11550,10.74,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-100,5,-0.78,44554040,3483,72.64,12810,12890,12750,16740,9020,12880,12791.86,0.61,0,436,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,919,7.09,0.55,12,0.05,1802.00,23200.00,19360,20240304,-33.99,11550,20241210,10.65,13500,-5.33,20250121,12600,1.43,20250203,17800,-28.20,20240419,11550,10.65,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N +20250314,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-40,5,-0.31,26100950,2041,42.57,12810,12840,12750,16740,9020,12880,12788.31,0.61,0,487,12993,12936,12883,12826,12773,12965,12855,36,3860,500,9530,10,1,7190391,923,7.13,0.55,12,0.03,1802.00,23200.00,19360,20240304,-33.68,11550,20241210,11.17,13500,-4.89,20250121,12600,1.90,20250203,17800,-27.87,20240419,11550,11.17,20241210,1.79,N,120240,500,35 억,,44204,N,N,0,N,00,N 20250313,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-30,5,-0.23,61759800,4795,377.86,12830,12940,12830,16780,9040,12910,12880.04,0.52,0,515,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,926,7.15,0.56,12,0.07,1802.00,23200.00,19360,20240304,-33.47,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17800,-27.64,20240419,11550,11.52,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N 20250313,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-40,5,-0.31,54589950,4238,333.96,12830,12940,12830,16780,9040,12910,12881.06,0.52,0,654,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,925,7.14,0.55,12,0.06,1802.00,23200.00,19360,20240304,-33.52,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17800,-27.70,20240419,11550,11.43,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N 20250313,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-30,5,-0.23,48324460,3751,295.59,12830,12940,12830,16780,9040,12910,12883.09,0.52,0,657,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,926,7.15,0.56,12,0.05,1802.00,23200.00,19360,20240304,-33.47,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17800,-27.64,20240419,11550,11.52,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N diff --git a/121060/price/prices-20250301.csv b/121060/price/prices-20250301.csv index 1f48a9d2704e..98b85a87b278 100644 --- a/121060/price/prices-20250301.csv +++ b/121060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160814,57,100.00,KONEX,,,N,N,N,N, ,N,1099,115,2,11.69,3054,3,0.00,1118,1118,837,1131,837,984,1018.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,66,-3.84,0.86,12,0.00,-286.00,1276.00,1200,20250214,-8.42,585,20241217,87.86,1200,-8.42,20250214,606,81.35,20250115,1200,-8.42,20250214,585,87.86,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,150820,57,100.00,KONEX,,,N,N,N,N, ,N,1099,115,2,11.69,3054,3,0.00,1118,1118,837,1131,837,984,1018.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,66,-3.84,0.86,12,0.00,-286.00,1276.00,1200,20250214,-8.42,585,20241217,87.86,1200,-8.42,20250214,606,81.35,20250115,1200,-8.42,20250214,585,87.86,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1099,115,2,11.69,3054,3,0.00,1118,1118,837,1131,837,984,1018.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,66,-3.84,0.86,12,0.00,-286.00,1276.00,1200,20250214,-8.42,585,20241217,87.86,1200,-8.42,20250214,606,81.35,20250115,1200,-8.42,20250214,585,87.86,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,130814,57,100.00,KONEX,,,N,N,N,N, ,N,837,-147,4,-14.94,1955,2,0.00,1118,1118,837,1131,837,984,977.50,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,50,-2.93,0.66,12,0.00,-286.00,1276.00,1200,20250214,-30.25,585,20241217,43.08,1200,-30.25,20250214,606,38.12,20250115,1200,-30.25,20250214,585,43.08,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,120817,57,100.00,KONEX,,,N,N,N,N, ,N,1118,134,2,13.62,1118,1,0.00,1118,1118,1118,1131,837,984,1118.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,67,-3.91,0.88,12,0.00,-286.00,1276.00,1200,20250214,-6.83,585,20241217,91.11,1200,-6.83,20250214,606,84.49,20250115,1200,-6.83,20250214,585,91.11,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,110815,57,100.00,KONEX,,,N,N,N,N, ,N,1118,134,2,13.62,1118,1,0.00,1118,1118,1118,1131,837,984,1118.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,67,-3.91,0.88,12,0.00,-286.00,1276.00,1200,20250214,-6.83,585,20241217,91.11,1200,-6.83,20250214,606,84.49,20250115,1200,-6.83,20250214,585,91.11,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,100815,57,100.00,KONEX,,,N,N,N,N, ,N,984,0,3,0.00,0,0,0.00,0,0,0,1131,837,984,0.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,59,-3.44,0.77,12,0.00,-286.00,1276.00,1200,20250214,-18.00,585,20241217,68.21,1200,-18.00,20250214,606,62.38,20250115,1200,-18.00,20250214,585,68.21,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250314,090819,57,100.00,KONEX,,,N,N,N,N, ,N,984,0,3,0.00,0,0,0.00,0,0,0,1131,837,984,0.00,0.00,0,0,984,984,984,984,984,984,984,30,147,500,590,1,1,5981670,59,-3.44,0.77,12,0.00,-286.00,1276.00,1200,20250214,-18.00,585,20241217,68.21,1200,-18.00,20250214,606,62.38,20250115,1200,-18.00,20250214,585,68.21,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250313,160810,57,100.00,KONEX,,,N,N,N,N, ,N,984,0,3,0.00,0,0,0.00,0,0,0,1131,837,984,0.00,0.00,0,0,1057,1020,947,910,837,1039,929,30,147,500,590,1,1,5981670,59,-3.44,0.77,12,0.00,-286.00,1276.00,1200,20250214,-18.00,585,20241217,68.21,1200,-18.00,20250214,606,62.38,20250115,1200,-18.00,20250214,585,68.21,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250313,150811,57,100.00,KONEX,,,N,N,N,N, ,N,984,0,3,0.00,0,0,0.00,0,0,0,1131,837,984,0.00,0.00,0,0,1057,1020,947,910,837,1039,929,30,147,500,590,1,1,5981670,59,-3.44,0.77,12,0.00,-286.00,1276.00,1200,20250214,-18.00,585,20241217,68.21,1200,-18.00,20250214,606,62.38,20250115,1200,-18.00,20250214,585,68.21,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250313,140810,57,100.00,KONEX,,,N,N,N,N, ,N,984,0,3,0.00,0,0,0.00,0,0,0,1131,837,984,0.00,0.00,0,0,1057,1020,947,910,837,1039,929,30,147,500,590,1,1,5981670,59,-3.44,0.77,12,0.00,-286.00,1276.00,1200,20250214,-18.00,585,20241217,68.21,1200,-18.00,20250214,606,62.38,20250115,1200,-18.00,20250214,585,68.21,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250301.csv b/121440/price/prices-20250301.csv index 9cbe1af350ad..9bfb80876f9f 100644 --- a/121440/price/prices-20250301.csv +++ b/121440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4000,460,2,12.99,4859189666,1220985,2551.91,4145,4150,3815,4600,2480,3540,3979.68,1.75,0,15141,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1713,4.57,0.24,12,2.85,876.00,16671.00,4235,20241014,-5.55,3075,20240805,30.08,4150,-3.61,20250314,3335,19.94,20250203,4235,-5.55,20241014,3075,30.08,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,150821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,455,2,12.85,4752081971,1194221,2495.97,4145,4150,3815,4600,2480,3540,3979.23,1.75,0,13995,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1711,4.56,0.24,12,2.79,876.00,16671.00,4235,20241014,-5.67,3075,20240805,29.92,4150,-3.73,20250314,3335,19.79,20250203,4235,-5.67,20241014,3075,29.92,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,140815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4010,470,2,13.28,4598637626,1155831,2415.73,4145,4150,3815,4600,2480,3540,3978.64,1.75,0,5967,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1718,4.58,0.24,12,2.70,876.00,16671.00,4235,20241014,-5.31,3075,20240805,30.41,4150,-3.37,20250314,3335,20.24,20250203,4235,-5.31,20241014,3075,30.41,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,130814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,455,2,12.85,4167063621,1047990,2190.34,4145,4150,3815,4600,2480,3540,3976.24,1.75,0,9382,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1711,4.56,0.24,12,2.45,876.00,16671.00,4235,20241014,-5.67,3075,20240805,29.92,4150,-3.73,20250314,3335,19.79,20250203,4235,-5.67,20241014,3075,29.92,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,120817,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3965,425,2,12.01,4015721771,1009982,2110.90,4145,4150,3815,4600,2480,3540,3976.03,1.75,0,5663,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1698,4.53,0.24,12,2.36,876.00,16671.00,4235,20241014,-6.38,3075,20240805,28.94,4150,-4.46,20250314,3335,18.89,20250203,4235,-6.38,20241014,3075,28.94,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,110816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3935,395,2,11.16,2922020553,736910,1540.17,4145,4150,3815,4600,2480,3540,3965.23,1.75,0,-23913,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1686,4.49,0.24,12,1.72,876.00,16671.00,4235,20241014,-7.08,3075,20240805,27.97,4150,-5.18,20250314,3335,17.99,20250203,4235,-7.08,20241014,3075,27.97,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,100815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3985,445,2,12.57,2595527163,653853,1366.58,4145,4150,3815,4600,2480,3540,3969.59,1.75,0,-13728,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1707,4.55,0.24,12,1.53,876.00,16671.00,4235,20241014,-5.90,3075,20240805,29.59,4150,-3.98,20250314,3335,19.49,20250203,4235,-5.90,20241014,3075,29.59,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N +20250314,090819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3890,350,2,9.89,1176490271,292576,611.50,4145,4150,3815,4600,2480,3540,4021.14,1.75,0,-24045,3586,3562,3526,3502,3466,3575,3515,214,1060,500,2540,5,1,42836818,1666,4.44,0.23,12,0.68,876.00,16671.00,4235,20241014,-8.15,3075,20240805,26.50,4150,-6.27,20250314,3335,16.64,20250203,4235,-8.15,20241014,3075,26.50,20240805,0.65,N,121440,500,214 억,,749008,N,N,0,N,00,N 20250313,160810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,30,2,0.85,74529415,21061,54.42,3510,3550,3490,4560,2460,3510,3538.74,1.69,0,-933,3600,3555,3510,3465,3420,3532,3442,214,1050,500,2520,5,1,42836818,1516,4.04,0.21,12,0.05,876.00,16671.00,4235,20241014,-16.41,3075,20240805,15.12,3665,-3.41,20250227,3335,6.15,20250203,4235,-16.41,20241014,3075,15.12,20240805,0.65,N,121440,500,214 억,,721941,N,N,0,N,00,N 20250313,150811,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,30,2,0.85,70105820,19810,51.19,3510,3550,3490,4560,2460,3510,3538.91,1.69,0,109,3600,3555,3510,3465,3420,3532,3442,214,1050,500,2520,5,1,42836818,1516,4.04,0.21,12,0.05,876.00,16671.00,4235,20241014,-16.41,3075,20240805,15.12,3665,-3.41,20250227,3335,6.15,20250203,4235,-16.41,20241014,3075,15.12,20240805,0.65,N,121440,500,214 억,,721941,N,N,0,N,00,N 20250313,140810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,30,2,0.85,63141865,17840,46.10,3510,3550,3490,4560,2460,3510,3539.34,1.69,0,982,3600,3555,3510,3465,3420,3532,3442,214,1050,500,2520,5,1,42836818,1516,4.04,0.21,12,0.04,876.00,16671.00,4235,20241014,-16.41,3075,20240805,15.12,3665,-3.41,20250227,3335,6.15,20250203,4235,-16.41,20241014,3075,15.12,20240805,0.65,N,121440,500,214 억,,721941,N,N,0,N,00,N diff --git a/121600/price/prices-20250301.csv b/121600/price/prices-20250301.csv index e817695ee4fc..6904386990d6 100644 --- a/121600/price/prices-20250301.csv +++ b/121600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70100,1300,2,1.89,5014391100,71996,79.41,68500,70900,68000,89400,48200,68800,69647.46,7.50,0,595,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8549,51.13,3.54,12,0.59,1371.00,19785.00,151600,20240319,-53.76,57100,20250102,22.77,78600,-10.81,20250225,57100,22.77,20250102,151600,-53.76,20240319,57100,22.77,20250102,2.32,N,121600,500,60 억,,914257,N,N,463,N,00,N +20250314,150821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69000,200,2,0.29,4210510450,60457,66.68,68500,70900,68000,89400,48200,68800,69644.99,7.50,0,348,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8415,50.33,3.49,12,0.50,1371.00,19785.00,151600,20240319,-54.49,57100,20250102,20.84,78600,-12.21,20250225,57100,20.84,20250102,151600,-54.49,20240319,57100,20.84,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,140815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70200,1400,2,2.03,3736563450,53626,59.15,68500,70900,68000,89400,48200,68800,69678.53,7.50,0,2529,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8562,51.20,3.55,12,0.44,1371.00,19785.00,151600,20240319,-53.69,57100,20250102,22.94,78600,-10.69,20250225,57100,22.94,20250102,151600,-53.69,20240319,57100,22.94,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,130814,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70000,1200,2,1.74,3157965750,45408,50.08,68500,70900,68000,89400,48200,68800,69546.79,7.50,0,2860,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8537,51.06,3.54,12,0.37,1371.00,19785.00,151600,20240319,-53.83,57100,20250102,22.59,78600,-10.94,20250225,57100,22.59,20250102,151600,-53.83,20240319,57100,22.59,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,120818,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70000,1200,2,1.74,2879318450,41431,45.70,68500,70900,68000,89400,48200,68800,69497.05,7.50,0,3563,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8537,51.06,3.54,12,0.34,1371.00,19785.00,151600,20240319,-53.83,57100,20250102,22.59,78600,-10.94,20250225,57100,22.59,20250102,151600,-53.83,20240319,57100,22.59,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,110816,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69400,600,2,0.87,2393440750,34475,38.03,68500,70900,68000,89400,48200,68800,69425.77,7.50,0,4126,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8464,50.62,3.51,12,0.28,1371.00,19785.00,151600,20240319,-54.22,57100,20250102,21.54,78600,-11.70,20250225,57100,21.54,20250102,151600,-54.22,20240319,57100,21.54,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,100815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69500,700,2,1.02,1579911200,22644,24.98,68500,70900,68500,89400,48200,68800,69772.60,7.50,0,4781,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8476,50.69,3.51,12,0.19,1371.00,19785.00,151600,20240319,-54.16,57100,20250102,21.72,78600,-11.58,20250225,57100,21.72,20250102,151600,-54.16,20240319,57100,21.72,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N +20250314,090819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70200,1400,2,2.03,324184300,4666,5.15,68500,70200,68500,89400,48200,68800,69480.91,7.50,0,1470,74666,71732,70266,67332,65866,71000,66600,61,20600,500,49530,100,1,12196078,8562,51.20,3.55,12,0.04,1371.00,19785.00,151600,20240319,-53.69,57100,20250102,22.94,78600,-10.69,20250225,57100,22.94,20250102,151600,-53.69,20240319,57100,22.94,20250102,2.32,N,121600,500,60 억,,914257,N,N,468,N,00,N 20250313,160810,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68800,-3100,5,-4.31,6287045550,89514,149.77,73200,73200,68800,93400,50400,71900,70254.95,7.60,0,-33796,74233,73066,71433,70266,68633,73650,70850,61,21500,500,51760,100,1,12196078,8391,50.18,3.48,12,0.73,1371.00,19785.00,151600,20240319,-54.62,57100,20250102,20.49,78600,-12.47,20250225,57100,20.49,20250102,151600,-54.62,20240319,57100,20.49,20250102,2.30,N,121600,500,60 억,,926774,N,N,468,N,00,N 20250313,150811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69600,-2300,5,-3.20,4551492300,64343,107.65,73200,73200,69600,93400,50400,71900,70737.96,7.60,0,-24045,74233,73066,71433,70266,68633,73650,70850,61,21500,500,51760,100,1,12196078,8488,50.77,3.52,12,0.53,1371.00,19785.00,151600,20240319,-54.09,57100,20250102,21.89,78600,-11.45,20250225,57100,21.89,20250102,151600,-54.09,20240319,57100,21.89,20250102,2.30,N,121600,500,60 억,,926774,N,N,1723,N,00,N 20250313,140810,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70200,-1700,5,-2.36,3711530200,52355,87.60,73200,73200,69600,93400,50400,71900,70891.61,7.60,0,-19268,74233,73066,71433,70266,68633,73650,70850,61,21500,500,51760,100,1,12196078,8562,51.20,3.55,12,0.43,1371.00,19785.00,151600,20240319,-53.69,57100,20250102,22.94,78600,-10.69,20250225,57100,22.94,20250102,151600,-53.69,20240319,57100,22.94,20250102,2.30,N,121600,500,60 억,,926774,N,N,1723,N,00,N diff --git a/121800/price/prices-20250301.csv b/121800/price/prices-20250301.csv index c7e2047c5c35..2770cf914e17 100644 --- a/121800/price/prices-20250301.csv +++ b/121800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,150821,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,140816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,130814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,120818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,110816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,100816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250314,090819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240304,0.00,3320,20240304,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240314,3320,0.00,20240314,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250313,160811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240229,0.00,3320,20240229,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240313,3320,0.00,20240313,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250313,150811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240229,0.00,3320,20240229,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240313,3320,0.00,20240313,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250313,140810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240229,0.00,3320,20240229,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240313,3320,0.00,20240313,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N diff --git a/121850/price/prices-20250301.csv b/121850/price/prices-20250301.csv index 4af0f5751778..a9a7773963a9 100644 --- a/121850/price/prices-20250301.csv +++ b/121850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,68,2,4.77,440464191,299487,152.55,1415,1505,1414,1853,999,1426,1470.73,1.72,0,106787,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,457,-10.30,2.70,12,0.98,-145.00,554.00,2500,20241211,-40.24,784,20241203,90.56,1995,-25.11,20250115,1230,21.46,20250207,2500,-40.24,20241211,784,90.56,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1487,61,2,4.28,419142717,285207,145.28,1415,1505,1414,1853,999,1426,1469.61,1.72,0,104145,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,455,-10.26,2.68,12,0.93,-145.00,554.00,2500,20241211,-40.52,784,20241203,89.67,1995,-25.46,20250115,1230,20.89,20250207,2500,-40.52,20241211,784,89.67,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,49,2,3.44,233790058,160622,81.82,1415,1488,1414,1853,999,1426,1455.53,1.72,0,36085,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,452,-10.17,2.66,12,0.52,-145.00,554.00,2500,20241211,-41.00,784,20241203,88.14,1995,-26.07,20250115,1230,19.92,20250207,2500,-41.00,20241211,784,88.14,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,49,2,3.44,202800318,139551,71.08,1415,1488,1414,1853,999,1426,1453.23,1.72,0,32438,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,452,-10.17,2.66,12,0.46,-145.00,554.00,2500,20241211,-41.00,784,20241203,88.14,1995,-26.07,20250115,1230,19.92,20250207,2500,-41.00,20241211,784,88.14,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1459,33,2,2.31,128376326,89015,45.34,1415,1488,1414,1853,999,1426,1442.19,1.72,0,2902,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,447,-10.06,2.63,12,0.29,-145.00,554.00,2500,20241211,-41.64,784,20241203,86.10,1995,-26.87,20250115,1230,18.62,20250207,2500,-41.64,20241211,784,86.10,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,110817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1441,15,2,1.05,74033069,51807,26.39,1415,1441,1414,1853,999,1426,1429.02,1.72,0,-1493,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,441,-9.94,2.60,12,0.17,-145.00,554.00,2500,20241211,-42.36,784,20241203,83.80,1995,-27.77,20250115,1230,17.15,20250207,2500,-42.36,20241211,784,83.80,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1435,9,2,0.63,25230901,17686,9.01,1415,1439,1414,1853,999,1426,1426.60,1.72,0,-3574,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,439,-9.90,2.59,12,0.06,-145.00,554.00,2500,20241211,-42.60,784,20241203,83.04,1995,-28.07,20250115,1230,16.67,20250207,2500,-42.60,20241211,784,83.04,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N +20250314,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,-6,5,-0.42,4160235,2940,1.50,1415,1420,1414,1853,999,1426,1415.05,1.72,0,1285,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,435,-9.79,2.56,12,0.01,-145.00,554.00,2500,20241211,-43.20,784,20241203,81.12,1995,-28.82,20250115,1230,15.45,20250207,2500,-43.20,20241211,784,81.12,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N 20250313,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,8,2,0.56,278071206,195815,128.28,1418,1468,1392,1843,993,1418,1420.07,1.63,0,19351,1519,1468,1434,1383,1349,1451,1366,153,425,500,850,1,1,30614175,437,-9.83,2.57,12,0.64,-145.00,554.00,2500,20241211,-42.96,784,20241203,81.89,1995,-28.52,20250115,1230,15.93,20250207,2500,-42.96,20241211,784,81.89,20241203,0.00,N,121850,500,153 억,,500520,N,N,0,N,00,N 20250313,150812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,2,2,0.14,272575651,191948,125.75,1418,1468,1392,1843,993,1418,1420.05,1.63,0,19698,1519,1468,1434,1383,1349,1451,1366,153,425,500,850,1,1,30614175,435,-9.79,2.56,12,0.63,-145.00,554.00,2500,20241211,-43.20,784,20241203,81.12,1995,-28.82,20250115,1230,15.45,20250207,2500,-43.20,20241211,784,81.12,20241203,0.00,N,121850,500,153 억,,500520,N,N,0,N,00,N 20250313,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,12,2,0.85,254503613,179236,117.42,1418,1468,1392,1843,993,1418,1419.94,1.63,0,19613,1519,1468,1434,1383,1349,1451,1366,153,425,500,850,1,1,30614175,438,-9.86,2.58,12,0.59,-145.00,554.00,2500,20241211,-42.80,784,20241203,82.40,1995,-28.32,20250115,1230,16.26,20250207,2500,-42.80,20241211,784,82.40,20241203,0.00,N,121850,500,153 억,,500520,N,N,0,N,00,N diff --git a/121890/price/prices-20250301.csv b/121890/price/prices-20250301.csv index 4d8771eae8f9..1b0b1b988cf0 100644 --- a/121890/price/prices-20250301.csv +++ b/121890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,-11,5,-0.68,47439672,29858,304.55,1600,1610,1580,2090,1128,1611,1588.84,3.15,0,-810,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,213,7.69,1.69,12,0.22,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1615,-0.93,20250312,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1608,-3,5,-0.19,45441867,28613,291.85,1600,1610,1580,2090,1128,1611,1588.15,3.15,0,-660,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,214,7.73,1.70,12,0.22,208.00,947.00,2740,20240416,-41.31,985,20241209,63.25,1615,-0.43,20250312,1213,32.56,20250115,2740,-41.31,20240416,985,63.25,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,-26,5,-1.61,22443840,14157,144.40,1600,1610,1580,2090,1128,1611,1585.35,3.15,0,-619,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,211,7.62,1.67,12,0.11,208.00,947.00,2740,20240416,-42.15,985,20241209,60.91,1615,-1.86,20250312,1213,30.67,20250115,2740,-42.15,20240416,985,60.91,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,-9,5,-0.56,21876811,13802,140.78,1600,1610,1580,2090,1128,1611,1585.05,3.15,0,-622,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,213,7.70,1.69,12,0.10,208.00,947.00,2740,20240416,-41.53,985,20241209,62.64,1615,-0.80,20250312,1213,32.07,20250115,2740,-41.53,20240416,985,62.64,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,120819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,-7,5,-0.43,11246109,7101,72.43,1600,1610,1580,2090,1128,1611,1583.74,3.15,0,-223,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,213,7.71,1.69,12,0.05,208.00,947.00,2740,20240416,-41.46,985,20241209,62.84,1615,-0.68,20250312,1213,32.23,20250115,2740,-41.46,20240416,985,62.84,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1583,-28,5,-1.74,2993614,1879,19.17,1600,1610,1580,2090,1128,1611,1593.20,3.15,0,-223,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,210,7.61,1.67,12,0.01,208.00,947.00,2740,20240416,-42.23,985,20241209,60.71,1615,-1.98,20250312,1213,30.50,20250115,2740,-42.23,20240416,985,60.71,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1606,-5,5,-0.31,2971138,1865,19.02,1600,1610,1580,2090,1128,1611,1593.10,3.15,0,-211,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,213,7.72,1.70,12,0.01,208.00,947.00,2740,20240416,-41.39,985,20241209,63.05,1615,-0.56,20250312,1213,32.40,20250115,2740,-41.39,20240416,985,63.05,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N +20250314,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,-11,5,-0.68,483209,302,3.08,1600,1609,1600,2090,1128,1611,1600.03,3.15,0,-71,1629,1619,1603,1593,1577,1625,1599,66,479,500,1090,1,1,13291446,213,7.69,1.69,12,0.00,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1615,-0.93,20250312,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,419306,N,N,0,N,00,N 20250313,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15721112,9804,46.28,1587,1613,1587,2080,1120,1600,1603.54,3.08,0,-420,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N 20250313,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15479462,9654,45.57,1587,1613,1587,2080,1120,1600,1603.42,3.08,0,-373,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N 20250313,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15479462,9654,45.57,1587,1613,1587,2080,1120,1600,1603.42,3.08,0,-373,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N diff --git a/122310/price/prices-20250301.csv b/122310/price/prices-20250301.csv index 8f22b87269d9..fb410517690e 100644 --- a/122310/price/prices-20250301.csv +++ b/122310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,20,2,0.35,75810060,13088,51.88,5750,5980,5700,7430,4010,5720,5792.33,1.69,0,-779,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,835,6.69,0.80,12,0.09,858.00,7137.00,6860,20240401,-16.33,5250,20241209,9.33,5980,-4.01,20250314,5450,5.32,20250102,6860,-16.33,20240401,5250,9.33,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,150822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,10,2,0.17,71460210,12327,48.86,5750,5980,5700,7430,4010,5720,5797.05,1.69,0,-758,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,834,6.68,0.80,12,0.08,858.00,7137.00,6860,20240401,-16.47,5250,20241209,9.14,5980,-4.18,20250314,5450,5.14,20250102,6860,-16.47,20240401,5250,9.14,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,20,2,0.35,60837630,10471,41.51,5750,5980,5700,7430,4010,5720,5810.11,1.69,0,-751,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,835,6.69,0.80,12,0.07,858.00,7137.00,6860,20240401,-16.33,5250,20241209,9.33,5980,-4.01,20250314,5450,5.32,20250102,6860,-16.33,20240401,5250,9.33,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,130815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,10,2,0.17,58654610,10090,40.00,5750,5980,5700,7430,4010,5720,5813.14,1.69,0,-746,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,834,6.68,0.80,12,0.07,858.00,7137.00,6860,20240401,-16.47,5250,20241209,9.14,5980,-4.18,20250314,5450,5.14,20250102,6860,-16.47,20240401,5250,9.14,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,120819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,0,3,0.00,47549640,8142,32.27,5750,5980,5700,7430,4010,5720,5840.04,1.69,0,-754,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,832,6.67,0.80,12,0.06,858.00,7137.00,6860,20240401,-16.62,5250,20241209,8.95,5980,-4.35,20250314,5450,4.95,20250102,6860,-16.62,20240401,5250,8.95,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,110817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,10,2,0.17,42693930,7292,28.90,5750,5980,5700,7430,4010,5720,5854.90,1.69,0,-754,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,834,6.68,0.80,12,0.05,858.00,7137.00,6860,20240401,-16.47,5250,20241209,9.14,5980,-4.18,20250314,5450,5.14,20250102,6860,-16.47,20240401,5250,9.14,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,100817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,30,2,0.52,41522420,7087,28.09,5750,5980,5700,7430,4010,5720,5858.96,1.69,0,-819,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,837,6.70,0.81,12,0.05,858.00,7137.00,6860,20240401,-16.18,5250,20241209,9.52,5980,-3.85,20250314,5450,5.50,20250102,6860,-16.18,20240401,5250,9.52,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N +20250314,090820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,40,2,0.70,31019530,5252,20.82,5750,5980,5750,7430,4010,5720,5906.23,1.69,0,-485,5846,5782,5706,5642,5566,5745,5605,73,1710,500,4230,10,1,14553844,838,6.71,0.81,12,0.04,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.31,N,122310,500,72 억,,246492,N,N,0,N,00,N 20250313,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,-10,5,-0.17,142817740,25228,428.46,5740,5770,5630,7440,4020,5730,5661.08,1.64,0,-1046,5810,5770,5710,5670,5610,5790,5690,73,1710,500,4240,10,1,14553844,832,6.67,0.80,12,0.17,858.00,7137.00,6860,20240401,-16.62,5250,20241209,8.95,5900,-3.05,20250110,5450,4.95,20250102,6860,-16.62,20240401,5250,8.95,20241209,1.30,N,122310,500,72 억,,238738,N,N,0,N,00,N 20250313,150812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,10,2,0.17,138908810,24546,416.88,5740,5770,5630,7440,4020,5730,5659.12,1.64,0,-745,5810,5770,5710,5670,5610,5790,5690,73,1710,500,4240,10,1,14553844,835,6.69,0.80,12,0.17,858.00,7137.00,6860,20240401,-16.33,5250,20241209,9.33,5900,-2.71,20250110,5450,5.32,20250102,6860,-16.33,20240401,5250,9.33,20241209,1.30,N,122310,500,72 억,,238738,N,N,0,N,00,N 20250313,140811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-50,5,-0.87,116222210,20596,349.80,5740,5740,5630,7440,4020,5730,5642.95,1.64,0,109,5810,5770,5710,5670,5610,5790,5690,73,1710,500,4240,10,1,14553844,827,6.62,0.80,12,0.14,858.00,7137.00,6860,20240401,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,238738,N,N,0,N,00,N diff --git a/122350/price/prices-20250301.csv b/122350/price/prices-20250301.csv index d2fe99944b5e..cda53bcffb12 100644 --- a/122350/price/prices-20250301.csv +++ b/122350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1174,-15,5,-1.26,54628233,46777,266.54,1189,1190,1160,1545,833,1189,1167.51,0.85,0,-3328,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,450,7.07,0.38,12,0.12,166.00,3121.00,2170,20240508,-45.90,1143,20241209,2.71,1335,-12.06,20250116,1160,1.21,20250314,2170,-45.90,20240508,1143,2.71,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1174,-15,5,-1.26,48685789,41714,237.69,1189,1190,1160,1545,833,1189,1167.13,0.85,0,-3218,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,450,7.07,0.38,12,0.11,166.00,3121.00,2170,20240508,-45.90,1143,20241209,2.71,1335,-12.06,20250116,1160,1.21,20250314,2170,-45.90,20240508,1143,2.71,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1174,-15,5,-1.26,43859600,37596,214.22,1189,1190,1160,1545,833,1189,1166.60,0.85,0,-2714,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,450,7.07,0.38,12,0.10,166.00,3121.00,2170,20240508,-45.90,1143,20241209,2.71,1335,-12.06,20250116,1160,1.21,20250314,2170,-45.90,20240508,1143,2.71,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,130816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1172,-17,5,-1.43,38220400,32759,186.66,1189,1190,1160,1545,833,1189,1166.71,0.85,0,-1675,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,449,7.06,0.38,12,0.09,166.00,3121.00,2170,20240508,-45.99,1143,20241209,2.54,1335,-12.21,20250116,1160,1.03,20250314,2170,-45.99,20240508,1143,2.54,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,120819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1176,-13,5,-1.09,35563476,30486,173.71,1189,1190,1160,1545,833,1189,1166.55,0.85,0,-1075,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,451,7.08,0.38,12,0.08,166.00,3121.00,2170,20240508,-45.81,1143,20241209,2.89,1335,-11.91,20250116,1160,1.38,20250314,2170,-45.81,20240508,1143,2.89,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1161,-28,5,-2.35,17131465,14659,83.53,1189,1190,1160,1545,833,1189,1168.67,0.85,0,-1121,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,445,6.99,0.37,12,0.04,166.00,3121.00,2170,20240508,-46.50,1143,20241209,1.57,1335,-13.03,20250116,1160,0.09,20250314,2170,-46.50,20240508,1143,1.57,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,100817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1188,-1,5,-0.08,3381336,2861,16.30,1189,1190,1177,1545,833,1189,1181.87,0.85,0,-626,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,455,7.16,0.38,12,0.01,166.00,3121.00,2170,20240508,-45.25,1143,20241209,3.94,1335,-11.01,20250116,1161,2.33,20250311,2170,-45.25,20240508,1143,3.94,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N +20250314,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1190,1,2,0.08,369678,311,1.77,1189,1190,1184,1545,833,1189,1188.68,0.85,0,-282,1218,1203,1192,1177,1166,1198,1172,38,356,100,830,1,1,38339428,456,7.17,0.38,12,0.00,166.00,3121.00,2170,20240508,-45.16,1143,20241209,4.11,1335,-10.86,20250116,1161,2.50,20250311,2170,-45.16,20240508,1143,4.11,20241209,0.94,N,122350,100,38 억,,325104,N,N,0,N,00,N 20250313,160812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1189,-14,5,-1.16,20883318,17550,34.73,1203,1207,1181,1563,843,1203,1189.93,0.76,0,-2974,1227,1214,1192,1179,1157,1221,1186,38,360,100,840,1,1,38339428,456,7.16,0.38,12,0.05,166.00,3121.00,2170,20240508,-45.21,1143,20241209,4.02,1335,-10.94,20250116,1161,2.41,20250311,2170,-45.21,20240508,1143,4.02,20241209,0.98,N,122350,100,38 억,,291778,N,N,0,N,00,N 20250313,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1189,-14,5,-1.16,20567153,17284,34.20,1203,1207,1181,1563,843,1203,1189.95,0.76,0,-2924,1227,1214,1192,1179,1157,1221,1186,38,360,100,840,1,1,38339428,456,7.16,0.38,12,0.05,166.00,3121.00,2170,20240508,-45.21,1143,20241209,4.02,1335,-10.94,20250116,1161,2.41,20250311,2170,-45.21,20240508,1143,4.02,20241209,0.98,N,122350,100,38 억,,291778,N,N,0,N,00,N 20250313,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1191,-12,5,-1.00,13655353,11448,22.66,1203,1207,1189,1563,843,1203,1192.82,0.76,0,-2004,1227,1214,1192,1179,1157,1221,1186,38,360,100,840,1,1,38339428,457,7.17,0.38,12,0.03,166.00,3121.00,2170,20240508,-45.12,1143,20241209,4.20,1335,-10.79,20250116,1161,2.58,20250311,2170,-45.12,20240508,1143,4.20,20241209,0.98,N,122350,100,38 억,,291778,N,N,0,N,00,N diff --git a/122450/price/prices-20250301.csv b/122450/price/prices-20250301.csv index 561409a0a383..e6caf2ab3064 100644 --- a/122450/price/prices-20250301.csv +++ b/122450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3670,70,2,1.94,740970514,200962,281.01,3605,3735,3580,4680,2520,3600,3687.12,1.67,-10411,-10026,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1664,9.53,0.45,12,0.44,385.00,8134.00,5060,20240507,-27.47,2780,20250203,32.01,4245,-13.55,20250225,2780,32.01,20250203,5060,-27.47,20240507,2780,32.01,20250203,1.17,N,122450,500,227 억,,371873,N,N,0,N,00,N +20250314,150823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,90,2,2.50,712801674,193289,270.28,3605,3735,3580,4680,2520,3600,3687.75,1.67,-10893,-10614,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1673,9.58,0.45,12,0.43,385.00,8134.00,5060,20240507,-27.08,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.17,N,122450,500,227 억,,371391,N,N,0,N,00,N +20250314,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,90,2,2.50,591572525,160269,224.11,3605,3735,3580,4680,2520,3600,3691.12,1.71,-2976,-2697,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1673,9.58,0.45,12,0.35,385.00,8134.00,5060,20240507,-27.08,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.17,N,122450,500,227 억,,379308,N,N,0,N,00,N +20250314,130816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,100,2,2.78,553564810,149968,209.70,3605,3735,3580,4680,2520,3600,3691.22,1.72,8,8,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1677,9.61,0.45,12,0.33,385.00,8134.00,5060,20240507,-26.88,2780,20250203,33.09,4245,-12.84,20250225,2780,33.09,20250203,5060,-26.88,20240507,2780,33.09,20250203,1.17,N,122450,500,227 억,,382292,N,N,0,N,00,N +20250314,120819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3695,95,2,2.64,517033330,140057,195.84,3605,3735,3580,4680,2520,3600,3691.59,1.73,2064,2064,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1675,9.60,0.45,12,0.31,385.00,8134.00,5060,20240507,-26.98,2780,20250203,32.91,4245,-12.96,20250225,2780,32.91,20250203,5060,-26.98,20240507,2780,32.91,20250203,1.17,N,122450,500,227 억,,384348,N,N,0,N,00,N +20250314,110818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3720,120,2,3.33,446918250,121077,169.30,3605,3735,3580,4680,2520,3600,3691.19,1.75,7214,7214,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1686,9.66,0.46,12,0.27,385.00,8134.00,5060,20240507,-26.48,2780,20250203,33.81,4245,-12.37,20250225,2780,33.81,20250203,5060,-26.48,20240507,2780,33.81,20250203,1.17,N,122450,500,227 억,,389498,N,N,0,N,00,N +20250314,100817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3705,105,2,2.92,301777736,81862,114.47,3605,3735,3580,4680,2520,3600,3686.42,1.81,19008,18770,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1680,9.62,0.46,12,0.18,385.00,8134.00,5060,20240507,-26.78,2780,20250203,33.27,4245,-12.72,20250225,2780,33.27,20250203,5060,-26.78,20240507,2780,33.27,20250203,1.17,N,122450,500,227 억,,401292,N,N,0,N,00,N +20250314,090821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-5,5,-0.14,1069205,297,0.42,3605,3605,3595,4680,2520,3600,3600.02,1.72,-68,-68,3666,3632,3601,3567,3536,3617,3552,228,1080,500,2520,5,1,45335964,1630,9.34,0.44,12,0.00,385.00,8134.00,5060,20240507,-28.95,2780,20250203,29.32,4245,-15.31,20250225,2780,29.32,20250203,5060,-28.95,20240507,2780,29.32,20250203,1.17,N,122450,500,227 억,,382216,N,N,0,N,00,N 20250313,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,-5,5,-0.14,256891663,71514,95.49,3635,3635,3570,4685,2525,3605,3592.19,1.72,9830,9378,3688,3646,3608,3566,3528,3627,3547,228,1080,500,2520,5,1,45335964,1632,9.35,0.44,12,0.16,385.00,8134.00,5060,20240507,-28.85,2780,20250203,29.50,4245,-15.19,20250225,2780,29.50,20250203,5060,-28.85,20240507,2780,29.50,20250203,1.17,N,122450,500,227 억,,382284,N,N,0,N,00,N 20250313,150813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-10,5,-0.28,222626403,61944,82.72,3635,3635,3570,4685,2525,3605,3593.99,1.72,9366,9165,3688,3646,3608,3566,3528,3627,3547,228,1080,500,2520,5,1,45335964,1630,9.34,0.44,12,0.14,385.00,8134.00,5060,20240507,-28.95,2780,20250203,29.32,4245,-15.31,20250225,2780,29.32,20250203,5060,-28.95,20240507,2780,29.32,20250203,1.17,N,122450,500,227 억,,381820,N,N,0,N,00,N 20250313,140812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-15,5,-0.42,191114898,53150,70.97,3635,3635,3570,4685,2525,3605,3595.76,1.71,8051,7792,3688,3646,3608,3566,3528,3627,3547,228,1080,500,2520,5,1,45335964,1628,9.32,0.44,12,0.12,385.00,8134.00,5060,20240507,-29.05,2780,20250203,29.14,4245,-15.43,20250225,2780,29.14,20250203,5060,-29.05,20240507,2780,29.14,20250203,1.17,N,122450,500,227 억,,380505,N,N,0,N,00,N diff --git a/122640/price/prices-20250301.csv b/122640/price/prices-20250301.csv index c2df77bb2905..8fe0bf569c5d 100644 --- a/122640/price/prices-20250301.csv +++ b/122640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12800,-170,5,-1.31,916616705,71619,210.25,12970,13110,12490,16860,9080,12970,12798.51,1.66,0,1797,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2679,-8.65,2.98,12,0.34,-1479.00,4301.00,29900,20240327,-57.19,7710,20241209,66.02,15210,-15.84,20250227,9420,35.88,20250102,29900,-57.19,20240327,7710,66.02,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,150823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,-190,5,-1.46,849965685,66384,194.88,12970,13110,12490,16860,9080,12970,12803.77,1.66,0,3028,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2675,-8.64,2.97,12,0.32,-1479.00,4301.00,29900,20240327,-57.26,7710,20241209,65.76,15210,-15.98,20250227,9420,35.67,20250102,29900,-57.26,20240327,7710,65.76,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,140817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12680,-290,5,-2.24,523784345,40567,119.09,12970,13110,12680,16860,9080,12970,12911.59,1.66,0,-607,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2654,-8.57,2.95,12,0.19,-1479.00,4301.00,29900,20240327,-57.59,7710,20241209,64.46,15210,-16.63,20250227,9420,34.61,20250102,29900,-57.59,20240327,7710,64.46,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,130816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12860,-110,5,-0.85,389857345,30140,88.48,12970,13110,12800,16860,9080,12970,12934.88,1.66,0,2219,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2692,-8.70,2.99,12,0.14,-1479.00,4301.00,29900,20240327,-56.99,7710,20241209,66.80,15210,-15.45,20250227,9420,36.52,20250102,29900,-56.99,20240327,7710,66.80,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,120820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,40,2,0.31,305206405,23590,69.25,12970,13110,12800,16860,9080,12970,12937.96,1.66,0,5513,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2723,-8.80,3.02,12,0.11,-1479.00,4301.00,29900,20240327,-56.49,7710,20241209,68.74,15210,-14.46,20250227,9420,38.11,20250102,29900,-56.49,20240327,7710,68.74,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,110818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13060,90,2,0.69,244308005,18899,55.48,12970,13110,12800,16860,9080,12970,12927.03,1.66,0,5781,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2733,-8.83,3.04,12,0.09,-1479.00,4301.00,29900,20240327,-56.32,7710,20241209,69.39,15210,-14.14,20250227,9420,38.64,20250102,29900,-56.32,20240327,7710,69.39,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,100818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,-20,5,-0.15,139944185,10881,31.94,12970,12980,12800,16860,9080,12970,12861.33,1.66,0,4077,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2710,-8.76,3.01,12,0.05,-1479.00,4301.00,29900,20240327,-56.69,7710,20241209,67.96,15210,-14.86,20250227,9420,37.47,20250102,29900,-56.69,20240327,7710,67.96,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N +20250314,090821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12890,-80,5,-0.62,5627990,435,1.28,12970,12970,12890,16860,9080,12970,12937.91,1.66,0,-225,13210,13090,12970,12850,12730,13150,12910,105,3890,500,9070,10,1,20930108,2698,-8.72,3.00,12,0.00,-1479.00,4301.00,29900,20240327,-56.89,7710,20241209,67.19,15210,-15.25,20250227,9420,36.84,20250102,29900,-56.89,20240327,7710,67.19,20241209,0.28,N,122640,500,104 억,,347634,N,N,0,N,00,N 20250313,160812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,100,2,0.78,439316845,33917,48.23,12870,13090,12850,16730,9010,12870,12952.70,1.49,0,15156,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2715,-8.77,3.02,12,0.16,-1479.00,4301.00,29900,20240327,-56.62,7710,20241209,68.22,15210,-14.73,20250227,9420,37.69,20250102,29900,-56.62,20240327,7710,68.22,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N 20250313,150813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12980,110,2,0.85,411399045,31765,45.17,12870,13090,12850,16730,9010,12870,12951.33,1.49,0,14610,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2717,-8.78,3.02,12,0.15,-1479.00,4301.00,29900,20240327,-56.59,7710,20241209,68.35,15210,-14.66,20250227,9420,37.79,20250102,29900,-56.59,20240327,7710,68.35,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N 20250313,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,140,2,1.09,342326105,26460,37.63,12870,13090,12850,16730,9010,12870,12937.49,1.49,0,10951,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2723,-8.80,3.02,12,0.13,-1479.00,4301.00,29900,20240327,-56.49,7710,20241209,68.74,15210,-14.46,20250227,9420,38.11,20250102,29900,-56.49,20240327,7710,68.74,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N diff --git a/122690/price/prices-20250301.csv b/122690/price/prices-20250301.csv index 74a2ccb75ebe..584c3587838d 100644 --- a/122690/price/prices-20250301.csv +++ b/122690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1893,-5,5,-0.26,11312137,5986,107.24,1879,1897,1879,2465,1329,1898,1889.77,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,414,4.58,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.26,1712,20241209,10.57,2110,-10.28,20250113,1802,5.05,20250203,3945,-52.02,20240314,1712,10.57,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,150823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,-6,5,-0.32,11240203,5948,106.56,1879,1897,1879,2465,1329,1898,1889.74,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,413,4.58,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.28,1712,20241209,10.51,2110,-10.33,20250113,1802,4.99,20250203,3945,-52.04,20240314,1712,10.51,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,140818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1890,-8,5,-0.42,9900715,5240,93.87,1879,1897,1879,2465,1329,1898,1889.45,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,413,4.58,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.33,1712,20241209,10.40,2110,-10.43,20250113,1802,4.88,20250203,3945,-52.09,20240314,1712,10.40,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,130816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,-4,5,-0.21,9602083,5082,91.04,1879,1897,1879,2465,1329,1898,1889.43,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3945,-51.99,20240314,1712,10.63,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1887,-11,5,-0.58,7394286,3912,70.08,1879,1897,1879,2465,1329,1898,1890.15,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,412,4.57,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.41,1712,20241209,10.22,2110,-10.57,20250113,1802,4.72,20250203,3945,-52.17,20240314,1712,10.22,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,110818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,-4,5,-0.21,6852647,3625,64.94,1879,1897,1879,2465,1329,1898,1890.39,0.82,0,177,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3945,-51.99,20240314,1712,10.63,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,100818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1897,-1,5,-0.05,1169573,617,11.05,1879,1897,1879,2465,1329,1898,1895.58,0.82,0,-67,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,414,4.59,0.43,12,0.00,413.00,4438.00,3965,20240313,-52.16,1712,20241209,10.81,2110,-10.09,20250113,1802,5.27,20250203,3945,-51.91,20240314,1712,10.81,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N +20250314,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1879,-19,5,-1.00,33822,18,0.32,1879,1879,1879,2465,1329,1898,1879.00,0.82,0,0,1979,1938,1879,1838,1779,1959,1859,109,567,500,1290,1,1,21844410,410,4.55,0.42,12,0.00,413.00,4438.00,3965,20240313,-52.61,1712,20241209,9.75,2110,-10.95,20250113,1802,4.27,20250203,3945,-52.37,20240314,1712,9.75,20241209,0.08,N,122690,500,109 억,,178495,N,N,0,N,00,N 20250313,160813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1898,29,2,1.55,10407006,5582,69.44,1879,1920,1820,2425,1309,1869,1864.39,0.74,0,-152,1888,1878,1864,1854,1840,1883,1859,109,556,500,1270,1,1,21844410,415,4.60,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.13,1712,20241209,10.86,2110,-10.05,20250113,1802,5.33,20250203,3965,-52.13,20240313,1712,10.86,20241209,0.08,N,122690,500,109 억,,162047,N,N,0,N,00,N 20250313,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1869,0,3,0.00,9661823,5188,64.54,1879,1920,1820,2425,1309,1869,1862.34,0.74,0,-162,1888,1878,1864,1854,1840,1883,1859,109,556,500,1270,1,1,21844410,408,4.53,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.86,1712,20241209,9.17,2110,-11.42,20250113,1802,3.72,20250203,3965,-52.86,20240313,1712,9.17,20241209,0.08,N,122690,500,109 억,,162047,N,N,0,N,00,N 20250313,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,31,2,1.66,8695207,4671,58.10,1879,1920,1820,2425,1309,1869,1861.53,0.74,0,-162,1888,1878,1864,1854,1840,1883,1859,109,556,500,1270,1,1,21844410,415,4.60,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.08,1712,20241209,10.98,2110,-9.95,20250113,1802,5.44,20250203,3965,-52.08,20240313,1712,10.98,20241209,0.08,N,122690,500,109 억,,162047,N,N,0,N,00,N diff --git a/122830/price/prices-20250301.csv b/122830/price/prices-20250301.csv index e747570ab6a7..d165cabce57b 100644 --- a/122830/price/prices-20250301.csv +++ b/122830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160817,57,100.00,KONEX,,,N,N,N,N, ,N,1469,-1,5,-0.07,8387569,5823,60.54,1520,1527,1420,1690,1250,1470,1440.42,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,481,19.08,4.40,12,0.02,77.00,334.00,5290,20240304,-72.23,968,20241011,51.76,1900,-22.68,20250107,1420,3.45,20250314,5190,-71.70,20240315,968,51.76,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,150824,57,100.00,KONEX,,,N,N,N,N, ,N,1469,-1,5,-0.07,7789686,5416,56.31,1520,1527,1420,1690,1250,1470,1438.27,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,481,19.08,4.40,12,0.02,77.00,334.00,5290,20240304,-72.23,968,20241011,51.76,1900,-22.68,20250107,1420,3.45,20250314,5190,-71.70,20240315,968,51.76,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,140818,57,100.00,KONEX,,,N,N,N,N, ,N,1480,10,2,0.68,7061747,4914,51.09,1520,1527,1420,1690,1250,1470,1437.07,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,485,19.22,4.43,12,0.02,77.00,334.00,5290,20240304,-72.02,968,20241011,52.89,1900,-22.11,20250107,1420,4.23,20250314,5190,-71.48,20240315,968,52.89,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,130817,57,100.00,KONEX,,,N,N,N,N, ,N,1480,10,2,0.68,7061747,4914,51.09,1520,1527,1420,1690,1250,1470,1437.07,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,485,19.22,4.43,12,0.02,77.00,334.00,5290,20240304,-72.02,968,20241011,52.89,1900,-22.11,20250107,1420,4.23,20250314,5190,-71.48,20240315,968,52.89,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,120820,57,100.00,KONEX,,,N,N,N,N, ,N,1482,12,2,0.82,6765747,4714,49.01,1520,1527,1420,1690,1250,1470,1435.25,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,485,19.25,4.44,12,0.01,77.00,334.00,5290,20240304,-71.98,968,20241011,53.10,1900,-22.00,20250107,1420,4.37,20250314,5190,-71.45,20240315,968,53.10,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,110819,57,100.00,KONEX,,,N,N,N,N, ,N,1500,30,2,2.04,1710616,1179,12.26,1520,1527,1445,1690,1250,1470,1450.90,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,491,19.48,4.49,12,0.00,77.00,334.00,5290,20240304,-71.64,968,20241011,54.96,1900,-21.05,20250107,1445,3.81,20250314,5190,-71.10,20240315,968,54.96,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,100818,57,100.00,KONEX,,,N,N,N,N, ,N,1507,37,2,2.52,1707666,1177,12.24,1520,1527,1445,1690,1250,1470,1450.86,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,494,19.57,4.51,12,0.00,77.00,334.00,5290,20240304,-71.51,968,20241011,55.68,1900,-20.68,20250107,1445,4.29,20250314,5190,-70.96,20240315,968,55.68,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250314,090822,57,100.00,KONEX,,,N,N,N,N, ,N,1525,55,2,3.74,1688563,1164,12.10,1520,1527,1450,1690,1250,1470,1450.66,0.00,0,0,1560,1514,1482,1436,1404,1499,1421,33,220,100,940,1,1,32751985,499,19.81,4.57,12,0.00,77.00,334.00,5290,20240304,-71.17,968,20241011,57.54,1900,-19.74,20250107,1450,5.17,20250314,5190,-70.62,20240315,968,57.54,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250313,160813,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-18,5,-1.21,14133628,9618,169.15,1488,1528,1450,1711,1265,1488,1469.50,0.00,0,0,1655,1571,1511,1427,1367,1541,1397,33,223,100,950,1,1,32751985,481,19.09,4.40,12,0.03,77.00,334.00,5290,20240304,-72.21,968,20241011,51.86,1900,-22.63,20250107,1450,1.38,20250313,5190,-71.68,20240315,968,51.86,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250313,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-18,5,-1.21,11216740,7617,133.96,1488,1528,1450,1711,1265,1488,1472.59,0.00,0,0,1655,1571,1511,1427,1367,1541,1397,33,223,100,950,1,1,32751985,481,19.09,4.40,12,0.02,77.00,334.00,5290,20240304,-72.21,968,20241011,51.86,1900,-22.63,20250107,1450,1.38,20250313,5190,-71.68,20240315,968,51.86,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250313,140813,57,100.00,KONEX,,,N,N,N,N, ,N,1465,-23,5,-1.55,8911247,6040,106.23,1488,1528,1450,1711,1265,1488,1475.37,0.00,0,0,1655,1571,1511,1427,1367,1541,1397,33,223,100,950,1,1,32751985,480,19.03,4.39,12,0.02,77.00,334.00,5290,20240304,-72.31,968,20241011,51.34,1900,-22.89,20250107,1450,1.03,20250313,5190,-71.77,20240315,968,51.34,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250301.csv b/122870/price/prices-20250301.csv index e4cf5342c758..91db8b205b46 100644 --- a/122870/price/prices-20250301.csv +++ b/122870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160818,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-500,5,-0.81,9864837900,159587,76.74,61700,62700,60300,80300,43300,61800,61814.95,13.10,0,597,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11458,18.66,2.43,12,0.85,3285.00,25262.00,66000,20250304,-7.12,29950,20240909,104.67,66000,-7.12,20250304,43950,39.48,20250110,66000,-7.12,20250304,29950,104.67,20240909,2.51,N,122870,500,93 억,,2448992,N,N,2562,N,00,N +20250314,150824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,0,3,0.00,8426070300,136162,65.47,61700,62700,60300,80300,43300,61800,61882.69,13.10,0,7920,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11551,18.81,2.45,12,0.73,3285.00,25262.00,66000,20250304,-6.36,29950,20240909,106.34,66000,-6.36,20250304,43950,40.61,20250110,66000,-6.36,20250304,29950,106.34,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,140818,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62000,200,2,0.32,6635201050,107192,51.54,61700,62700,60300,80300,43300,61800,61900.15,13.10,0,1228,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11588,18.87,2.45,12,0.57,3285.00,25262.00,66000,20250304,-6.06,29950,20240909,107.01,66000,-6.06,20250304,43950,41.07,20250110,66000,-6.06,20250304,29950,107.01,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,130817,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62000,200,2,0.32,5342050550,86317,41.50,61700,62700,60300,80300,43300,61800,61888.74,13.10,0,-2307,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11588,18.87,2.45,12,0.46,3285.00,25262.00,66000,20250304,-6.06,29950,20240909,107.01,66000,-6.06,20250304,43950,41.07,20250110,66000,-6.06,20250304,29950,107.01,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,120820,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61900,100,2,0.16,4773260000,77131,37.09,61700,62700,60300,80300,43300,61800,61885.10,13.10,0,-2900,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11570,18.84,2.45,12,0.41,3285.00,25262.00,66000,20250304,-6.21,29950,20240909,106.68,66000,-6.21,20250304,43950,40.84,20250110,66000,-6.21,20250304,29950,106.68,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,110819,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,300,2,0.49,4210959150,68055,32.72,61700,62700,60300,80300,43300,61800,61875.82,13.10,0,-4786,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11607,18.90,2.46,12,0.36,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,100818,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62200,400,2,0.65,1943296650,31700,15.24,61700,62200,60300,80300,43300,61800,61302.73,13.10,0,2970,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11626,18.93,2.46,12,0.17,3285.00,25262.00,66000,20250304,-5.76,29950,20240909,107.68,66000,-5.76,20250304,43950,41.52,20250110,66000,-5.76,20250304,29950,107.68,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N +20250314,090822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,-400,5,-0.65,331206300,5372,2.58,61700,61900,61400,80300,43300,61800,61654.19,13.10,0,-672,63933,62866,62033,60966,60133,62450,60550,93,18500,500,46960,100,1,18691049,11476,18.69,2.43,12,0.03,3285.00,25262.00,66000,20250304,-6.97,29950,20240909,105.01,66000,-6.97,20250304,43950,39.70,20250110,66000,-6.97,20250304,29950,105.01,20240909,2.51,N,122870,500,93 억,,2448992,N,N,1753,N,00,N 20250313,160813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,-600,5,-0.96,12876955500,207969,102.68,62900,63100,61200,81100,43700,62400,61917.71,13.01,0,9649,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11551,18.81,2.45,12,1.11,3285.00,25262.00,66000,20250304,-6.36,29950,20240909,106.34,66000,-6.36,20250304,43950,40.61,20250110,66000,-6.36,20250304,29950,106.34,20240909,2.55,N,122870,500,93 억,,2431423,N,N,1751,N,00,N 20250313,150814,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,-700,5,-1.12,9227535800,148913,73.53,62900,63100,61200,81100,43700,62400,61965.95,13.01,0,5558,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11532,18.78,2.44,12,0.80,3285.00,25262.00,66000,20250304,-6.52,29950,20240909,106.01,66000,-6.52,20250304,43950,40.39,20250110,66000,-6.52,20250304,29950,106.01,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N 20250313,140813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,-300,5,-0.48,7908797350,127573,62.99,62900,63100,61200,81100,43700,62400,61994.29,13.01,0,5313,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11607,18.90,2.46,12,0.68,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N diff --git a/122900/price/prices-20250301.csv b/122900/price/prices-20250301.csv index c3950fb84e24..489da96cc448 100644 --- a/122900/price/prices-20250301.csv +++ b/122900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160818,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7790,-30,5,-0.38,237840825,30556,152.10,7820,7850,7760,10160,5480,7820,7783.76,5.62,0,-12588,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2604,17.20,0.71,12,0.09,453.00,10996.00,8810,20240624,-11.58,7630,20250210,2.10,8050,-3.23,20250219,7630,2.10,20250210,8810,-11.58,20240624,7630,2.10,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,150824,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7780,-40,5,-0.51,221039895,28396,141.35,7820,7850,7770,10160,5480,7820,7784.19,5.62,0,-12562,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2601,17.17,0.71,12,0.08,453.00,10996.00,8810,20240624,-11.69,7630,20250210,1.97,8050,-3.35,20250219,7630,1.97,20250210,8810,-11.69,20240624,7630,1.97,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,140818,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7770,-50,5,-0.64,159788190,20514,102.12,7820,7850,7770,10160,5480,7820,7789.23,5.62,0,-6809,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2597,17.15,0.71,12,0.06,453.00,10996.00,8810,20240624,-11.80,7630,20250210,1.83,8050,-3.48,20250219,7630,1.83,20250210,8810,-11.80,20240624,7630,1.83,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,130817,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7790,-30,5,-0.38,99947360,12823,63.83,7820,7850,7770,10160,5480,7820,7794.38,5.62,0,-236,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2604,17.20,0.71,12,0.04,453.00,10996.00,8810,20240624,-11.58,7630,20250210,2.10,8050,-3.23,20250219,7630,2.10,20250210,8810,-11.58,20240624,7630,2.10,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,120821,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7790,-30,5,-0.38,90429410,11602,57.75,7820,7850,7770,10160,5480,7820,7794.29,5.62,0,-236,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2604,17.20,0.71,12,0.03,453.00,10996.00,8810,20240624,-11.58,7630,20250210,2.10,8050,-3.23,20250219,7630,2.10,20250210,8810,-11.58,20240624,7630,2.10,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,110819,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7800,-20,5,-0.26,64978700,8335,41.49,7820,7850,7770,10160,5480,7820,7795.88,5.62,0,-70,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2607,17.22,0.71,12,0.02,453.00,10996.00,8810,20240624,-11.46,7630,20250210,2.23,8050,-3.11,20250219,7630,2.23,20250210,8810,-11.46,20240624,7630,2.23,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,100819,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7820,0,3,0.00,52548070,6742,33.56,7820,7820,7770,10160,5480,7820,7794.14,5.62,0,36,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2614,17.26,0.71,12,0.02,453.00,10996.00,8810,20240624,-11.24,7630,20250210,2.49,8050,-2.86,20250219,7630,2.49,20250210,8810,-11.24,20240624,7630,2.49,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N +20250314,090822,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7820,0,3,0.00,1750060,224,1.12,7820,7820,7800,10160,5480,7820,7812.77,5.62,0,41,7913,7866,7843,7796,7773,7855,7785,182,2340,500,5940,10,1,33428840,2614,17.26,0.71,12,0.00,453.00,10996.00,8810,20240624,-11.24,7630,20250210,2.49,8050,-2.86,20250219,7630,2.49,20250210,8810,-11.24,20240624,7630,2.49,20250210,0.28,N,122900,500,181 억,,1878856,N,N,73,N,00,N 20250313,160813,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7820,-50,5,-0.64,157354970,20073,65.27,7890,7890,7820,10230,5510,7870,7839.15,5.50,0,-11270,8043,7956,7883,7796,7723,7920,7760,182,2360,500,5980,10,1,33428840,2614,17.26,0.71,12,0.06,453.00,10996.00,8810,20240624,-11.24,7630,20250210,2.49,8050,-2.86,20250219,7630,2.49,20250210,8810,-11.24,20240624,7630,2.49,20250210,0.28,N,122900,500,181 억,,1838184,N,N,73,N,00,N 20250313,150814,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7830,-40,5,-0.51,94001340,11985,38.97,7890,7890,7820,10230,5510,7870,7843.25,5.50,0,-5817,8043,7956,7883,7796,7723,7920,7760,182,2360,500,5980,10,1,33428840,2617,17.28,0.71,12,0.04,453.00,10996.00,8810,20240624,-11.12,7630,20250210,2.62,8050,-2.73,20250219,7630,2.62,20250210,8810,-11.12,20240624,7630,2.62,20250210,0.28,N,122900,500,181 억,,1838184,N,N,27,N,00,N 20250313,140813,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7830,-40,5,-0.51,78193430,9966,32.40,7890,7890,7830,10230,5510,7870,7846.02,5.50,0,-4374,8043,7956,7883,7796,7723,7920,7760,182,2360,500,5980,10,1,33428840,2617,17.28,0.71,12,0.03,453.00,10996.00,8810,20240624,-11.12,7630,20250210,2.62,8050,-2.73,20250219,7630,2.62,20250210,8810,-11.12,20240624,7630,2.62,20250210,0.28,N,122900,500,181 억,,1838184,N,N,27,N,00,N diff --git a/122990/price/prices-20250301.csv b/122990/price/prices-20250301.csv index 7e549421c40f..262887bf7c3f 100644 --- a/122990/price/prices-20250301.csv +++ b/122990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,90,2,1.41,357514015,55347,44.95,6420,6510,6410,8320,4480,6400,6459.50,4.73,0,10368,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1796,13.84,0.52,12,0.20,469.00,12579.00,9430,20240503,-31.18,4980,20241209,30.32,6610,-1.82,20250307,5020,29.28,20250102,9430,-31.18,20240503,4980,30.32,20241209,0.69,N,122990,500,140 억,,1308132,N,N,6,N,00,N +20250314,150824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,90,2,1.41,326202555,50523,41.03,6420,6510,6410,8320,4480,6400,6456.52,4.73,0,7615,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1796,13.84,0.52,12,0.18,469.00,12579.00,9430,20240503,-31.18,4980,20241209,30.32,6610,-1.82,20250307,5020,29.28,20250102,9430,-31.18,20240503,4980,30.32,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,140819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,60,2,0.94,286186640,44336,36.01,6420,6510,6410,8320,4480,6400,6454.95,4.73,0,5851,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1788,13.77,0.51,12,0.16,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6610,-2.27,20250307,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,130818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,60,2,0.94,259851120,40256,32.70,6420,6510,6410,8320,4480,6400,6454.97,4.73,0,5464,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1788,13.77,0.51,12,0.15,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6610,-2.27,20250307,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,120821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,50,2,0.78,230699330,35739,29.03,6420,6510,6410,8320,4480,6400,6455.11,4.73,0,4994,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1785,13.75,0.51,12,0.13,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6610,-2.42,20250307,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,110819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,60,2,0.94,193225455,29939,24.32,6420,6510,6410,8320,4480,6400,6453.97,4.73,0,1512,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1788,13.77,0.51,12,0.11,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6610,-2.27,20250307,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,100819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,40,2,0.62,117940755,18310,14.87,6420,6500,6410,8320,4480,6400,6441.33,4.73,0,-7035,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1782,13.73,0.51,12,0.07,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6610,-2.57,20250307,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N +20250314,090823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6470,70,2,1.09,17705115,2734,2.22,6420,6500,6420,8320,4480,6400,6475.90,4.73,0,-41,6613,6506,6453,6346,6293,6480,6320,141,1920,500,4730,10,1,27671533,1790,13.80,0.51,12,0.01,469.00,12579.00,9430,20240503,-31.39,4980,20241209,29.92,6610,-2.12,20250307,5020,28.88,20250102,9430,-31.39,20240503,4980,29.92,20241209,0.69,N,122990,500,140 억,,1308132,N,N,8,N,00,N 20250313,160814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6400,-50,5,-0.78,794845615,122547,166.36,6460,6560,6400,8380,4520,6450,6486.05,4.61,0,11346,6610,6530,6470,6390,6330,6570,6430,141,1930,500,4770,10,1,27671533,1771,13.65,0.51,12,0.44,469.00,12579.00,9430,20240503,-32.13,4980,20241209,28.51,6610,-3.18,20250307,5020,27.49,20250102,9430,-32.13,20240503,4980,28.51,20241209,0.69,N,122990,500,140 억,,1276740,N,N,8,N,00,N 20250313,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6480,30,2,0.47,672678925,103511,140.52,6460,6560,6440,8380,4520,6450,6498.62,4.61,0,9718,6610,6530,6470,6390,6330,6570,6430,141,1930,500,4770,10,1,27671533,1793,13.82,0.52,12,0.37,469.00,12579.00,9430,20240503,-31.28,4980,20241209,30.12,6610,-1.97,20250307,5020,29.08,20250102,9430,-31.28,20240503,4980,30.12,20241209,0.69,N,122990,500,140 억,,1276740,N,N,62,N,00,N 20250313,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,0,3,0.00,590495980,90773,123.23,6460,6560,6450,8380,4520,6450,6505.19,4.61,0,8719,6610,6530,6470,6390,6330,6570,6430,141,1930,500,4770,10,1,27671533,1785,13.75,0.51,12,0.33,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6610,-2.42,20250307,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.69,N,122990,500,140 억,,1276740,N,N,62,N,00,N diff --git a/123010/price/prices-20250301.csv b/123010/price/prices-20250301.csv index 1820fb6cdcd5..1963d1be1049 100644 --- a/123010/price/prices-20250301.csv +++ b/123010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,-94,5,-6.05,2875956521,1964274,22.31,1555,1555,1410,2020,1089,1555,1464.11,0.00,0,-16730,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,477,-3.95,1.03,12,6.01,-370.00,1419.00,2295,20250107,-36.34,475,20241115,207.58,2295,-36.34,20250107,976,49.69,20250114,2295,-36.34,20250107,475,207.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-93,5,-5.98,2736694978,1868947,21.23,1555,1555,1410,2020,1089,1555,1464.27,0.00,0,-15322,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,477,-3.95,1.03,12,5.72,-370.00,1419.00,2295,20250107,-36.30,475,20241115,207.79,2295,-36.30,20250107,976,49.80,20250114,2295,-36.30,20250107,475,207.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,-86,5,-5.53,2484902801,1697363,19.28,1555,1555,1410,2020,1089,1555,1463.95,0.00,0,-3329,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,480,-3.97,1.04,12,5.20,-370.00,1419.00,2295,20250107,-35.99,475,20241115,209.26,2295,-35.99,20250107,976,50.51,20250114,2295,-35.99,20250107,475,209.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,130818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1456,-99,5,-6.37,2313498197,1579649,17.94,1555,1555,1410,2020,1089,1555,1464.54,0.00,0,1474,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,476,-3.94,1.03,12,4.84,-370.00,1419.00,2295,20250107,-36.56,475,20241115,206.53,2295,-36.56,20250107,976,49.18,20250114,2295,-36.56,20250107,475,206.53,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-95,5,-6.11,2207032727,1506435,17.11,1555,1555,1410,2020,1089,1555,1465.04,0.00,0,5693,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,477,-3.95,1.03,12,4.61,-370.00,1419.00,2295,20250107,-36.38,475,20241115,207.37,2295,-36.38,20250107,976,49.59,20250114,2295,-36.38,20250107,475,207.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,-98,5,-6.30,1904250204,1297530,14.74,1555,1555,1410,2020,1089,1555,1467.56,0.00,0,-8116,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,476,-3.94,1.03,12,3.97,-370.00,1419.00,2295,20250107,-36.51,475,20241115,206.74,2295,-36.51,20250107,976,49.28,20250114,2295,-36.51,20250107,475,206.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-81,5,-5.21,1491678509,1014153,11.52,1555,1555,1410,2020,1089,1555,1470.82,0.00,0,37845,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,481,-3.98,1.04,12,3.11,-370.00,1419.00,2295,20250107,-35.77,475,20241115,210.32,2295,-35.77,20250107,976,51.02,20250114,2295,-35.77,20250107,475,210.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250314,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1508,-47,5,-3.02,387595234,255313,2.90,1555,1555,1508,2020,1089,1555,1518.05,0.00,0,46466,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,492,-4.08,1.06,12,0.78,-370.00,1419.00,2295,20250107,-34.29,475,20241115,217.47,2295,-34.29,20250107,976,54.51,20250114,2295,-34.29,20250107,475,217.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250313,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,4,2,0.26,14580854515,8777874,491.50,1616,1777,1544,2015,1086,1551,1661.14,0.00,0,-372619,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,508,-4.20,1.10,12,26.88,-370.00,1419.00,2295,20250107,-32.24,475,20241115,227.37,2295,-32.24,20250107,976,59.32,20250114,2295,-32.24,20250107,475,227.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250313,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,5,2,0.32,14447156238,8692033,486.69,1616,1777,1544,2015,1086,1551,1662.12,0.00,0,-373681,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,508,-4.21,1.10,12,26.61,-370.00,1419.00,2295,20250107,-32.20,475,20241115,227.58,2295,-32.20,20250107,976,59.43,20250114,2295,-32.20,20250107,475,227.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250313,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,7,2,0.45,13874905745,8324116,466.09,1616,1777,1550,2015,1086,1551,1666.84,0.00,0,-361377,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,509,-4.21,1.10,12,25.49,-370.00,1419.00,2295,20250107,-32.11,475,20241115,228.00,2295,-32.11,20250107,976,59.63,20250114,2295,-32.11,20250107,475,228.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250301.csv b/123040/price/prices-20250301.csv index 94f2662ef6c3..f973b5e50f6e 100644 --- a/123040/price/prices-20250301.csv +++ b/123040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-15,5,-0.59,135874714,53768,78.48,2510,2555,2500,3285,1775,2530,2527.06,1.21,0,22568,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1740,9.53,0.54,12,0.08,264.00,4620.00,5360,20240304,-53.08,2170,20241209,15.90,2960,-15.03,20250214,2300,9.35,20250206,5120,-50.88,20240314,2170,15.90,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-15,5,-0.59,129985554,51427,75.06,2510,2555,2500,3285,1775,2530,2527.57,1.21,0,23902,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1740,9.53,0.54,12,0.07,264.00,4620.00,5360,20240304,-53.08,2170,20241209,15.90,2960,-15.03,20250214,2300,9.35,20250206,5120,-50.88,20240314,2170,15.90,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,0,3,0.00,113290234,44786,65.37,2510,2555,2500,3285,1775,2530,2529.59,1.21,0,21728,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1750,9.58,0.55,12,0.06,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,130818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,0,3,0.00,107122194,42340,61.80,2510,2555,2500,3285,1775,2530,2530.05,1.21,0,20352,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1750,9.58,0.55,12,0.06,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,120822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,0,3,0.00,83403775,32960,48.11,2510,2555,2500,3285,1775,2530,2530.45,1.21,0,16033,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1750,9.58,0.55,12,0.05,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,110820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,-10,5,-0.40,51682330,20423,29.81,2510,2555,2500,3285,1775,2530,2530.59,1.21,0,4126,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1743,9.55,0.55,12,0.03,264.00,4620.00,5360,20240304,-52.99,2170,20241209,16.13,2960,-14.86,20250214,2300,9.57,20250206,5120,-50.78,20240314,2170,16.13,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,100819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,15,2,0.59,30166055,11888,17.35,2510,2555,2500,3285,1775,2530,2537.52,1.21,0,3908,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1760,9.64,0.55,12,0.02,264.00,4620.00,5360,20240304,-52.52,2170,20241209,17.28,2960,-14.02,20250214,2300,10.65,20250206,5120,-50.29,20240314,2170,17.28,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N +20250314,090823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,0,3,0.00,8393675,3336,4.87,2510,2550,2500,3285,1775,2530,2516.09,1.21,0,1838,2656,2592,2561,2497,2466,2577,2482,346,755,500,1720,5,1,69172213,1750,9.58,0.55,12,0.00,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.11,N,123040,500,345 억,,840131,N,N,0,N,00,N 20250313,160814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,-40,5,-1.56,175749850,68310,181.01,2570,2625,2530,3340,1800,2570,2572.86,1.18,0,492,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1750,9.58,0.55,12,0.10,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N 20250313,150815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,-30,5,-1.17,164460945,63861,169.22,2570,2625,2540,3340,1800,2570,2575.30,1.18,0,2601,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1757,9.62,0.55,12,0.09,264.00,4620.00,5360,20240304,-52.61,2170,20241209,17.05,2960,-14.19,20250214,2300,10.43,20250206,5120,-50.39,20240314,2170,17.05,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N 20250313,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2557,-13,5,-0.51,146701383,56884,150.73,2570,2625,2550,3340,1800,2570,2578.96,1.18,0,2031,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1769,9.69,0.55,12,0.08,264.00,4620.00,5360,20240304,-52.29,2170,20241209,17.83,2960,-13.61,20250214,2300,11.17,20250206,5120,-50.06,20240314,2170,17.83,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N diff --git a/123330/price/prices-20250301.csv b/123330/price/prices-20250301.csv index 90ba7580e17c..7a3a676a2daa 100644 --- a/123330/price/prices-20250301.csv +++ b/123330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160819,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24050,550,2,2.34,1446800675,60512,91.18,23500,24350,23300,30550,16450,23500,23909.31,2.63,0,17900,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1916,-38.17,11.46,12,0.76,-630.00,2099.00,29200,20250110,-17.64,2880,20240717,735.07,29200,-17.64,20250110,19900,20.85,20250131,29200,-17.64,20250110,2880,735.07,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,150825,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,350,2,1.49,1333188625,55762,84.03,23500,24350,23300,30550,16450,23500,23908.55,2.63,0,17365,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1901,-37.86,11.36,12,0.70,-630.00,2099.00,29200,20250110,-18.32,2880,20240717,728.12,29200,-18.32,20250110,19900,19.85,20250131,29200,-18.32,20250110,2880,728.12,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,140819,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,350,2,1.49,1227851025,51360,77.39,23500,24350,23300,30550,16450,23500,23906.76,2.63,0,15119,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1901,-37.86,11.36,12,0.64,-630.00,2099.00,29200,20250110,-18.32,2880,20240717,728.12,29200,-18.32,20250110,19900,19.85,20250131,29200,-18.32,20250110,2880,728.12,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,130818,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23800,300,2,1.28,1066786575,44590,67.19,23500,24350,23300,30550,16450,23500,23924.35,2.63,0,12342,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1897,-37.78,11.34,12,0.56,-630.00,2099.00,29200,20250110,-18.49,2880,20240717,726.39,29200,-18.49,20250110,19900,19.60,20250131,29200,-18.49,20250110,2880,726.39,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,120822,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23800,300,2,1.28,1007712925,42111,63.46,23500,24350,23300,30550,16450,23500,23929.92,2.63,0,11000,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1897,-37.78,11.34,12,0.53,-630.00,2099.00,29200,20250110,-18.49,2880,20240717,726.39,29200,-18.49,20250110,19900,19.60,20250131,29200,-18.49,20250110,2880,726.39,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,110820,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,500,2,2.13,882978375,36893,55.59,23500,24350,23300,30550,16450,23500,23933.49,2.63,0,8123,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1912,-38.10,11.43,12,0.46,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,100820,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23950,450,2,1.91,612791400,25702,38.73,23500,24150,23300,30550,16450,23500,23842.17,2.63,0,6748,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1908,-38.02,11.41,12,0.32,-630.00,2099.00,29200,20250110,-17.98,2880,20240717,731.60,29200,-17.98,20250110,19900,20.35,20250131,29200,-17.98,20250110,2880,731.60,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N +20250314,090823,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24100,600,2,2.55,99932750,4190,6.31,23500,24100,23500,30550,16450,23500,23850.30,2.63,0,277,25500,24500,23900,22900,22300,24200,22600,40,7050,500,0,50,1,7968680,1920,-38.25,11.48,12,0.05,-630.00,2099.00,29200,20250110,-17.47,2880,20240717,736.81,29200,-17.47,20250110,19900,21.11,20250131,29200,-17.47,20250110,2880,736.81,20240717,0.46,N,123330,500,39 억,,209851,N,N,0,N,02,N 20250313,160815,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-850,5,-3.49,1574867325,66361,81.48,24350,24900,23300,31650,17050,24350,23731.86,2.58,0,3345,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1873,-37.30,11.20,12,0.83,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N 20250313,150815,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23600,-750,5,-3.08,1513001625,63732,78.25,24350,24900,23300,31650,17050,24350,23740.06,2.58,0,3981,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1881,-37.46,11.24,12,0.80,-630.00,2099.00,29200,20250110,-19.18,2880,20240717,719.44,29200,-19.18,20250110,19900,18.59,20250131,29200,-19.18,20250110,2880,719.44,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N 20250313,140814,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-800,5,-3.29,1349476000,56745,69.67,24350,24900,23300,31650,17050,24350,23781.41,2.58,0,5355,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1877,-37.38,11.22,12,0.71,-630.00,2099.00,29200,20250110,-19.35,2880,20240717,717.71,29200,-19.35,20250110,19900,18.34,20250131,29200,-19.35,20250110,2880,717.71,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N diff --git a/123410/price/prices-20250301.csv b/123410/price/prices-20250301.csv index abf49e03c6ef..4f88c7ee08c7 100644 --- a/123410/price/prices-20250301.csv +++ b/123410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160819,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4940,10,2,0.20,1211901745,245068,52.65,4930,4980,4865,6400,3455,4930,4945.17,39.54,0,-51608,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1375,4.50,0.80,12,0.88,1097.00,6188.00,8190,20240426,-39.68,4070,20240805,21.38,5360,-7.84,20250114,4330,14.09,20250102,8190,-39.68,20240426,4070,21.38,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,150825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4950,20,2,0.41,1181180465,238863,51.31,4930,4980,4865,6400,3455,4930,4945.01,39.54,0,-49782,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1378,4.51,0.80,12,0.86,1097.00,6188.00,8190,20240426,-39.56,4070,20240805,21.62,5360,-7.65,20250114,4330,14.32,20250102,8190,-39.56,20240426,4070,21.62,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,140820,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4950,20,2,0.41,977454650,197790,42.49,4930,4980,4865,6400,3455,4930,4941.88,39.54,0,-37007,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1378,4.51,0.80,12,0.71,1097.00,6188.00,8190,20240426,-39.56,4070,20240805,21.62,5360,-7.65,20250114,4330,14.32,20250102,8190,-39.56,20240426,4070,21.62,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,130819,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4960,30,2,0.61,861268265,174380,37.46,4930,4980,4865,6400,3455,4930,4939.03,39.54,0,-25093,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1381,4.52,0.80,12,0.63,1097.00,6188.00,8190,20240426,-39.44,4070,20240805,21.87,5360,-7.46,20250114,4330,14.55,20250102,8190,-39.44,20240426,4070,21.87,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,120822,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4980,50,2,1.01,735401079,148994,32.01,4930,4980,4865,6400,3455,4930,4935.78,39.54,0,-18973,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1386,4.54,0.80,12,0.54,1097.00,6188.00,8190,20240426,-39.19,4070,20240805,22.36,5360,-7.09,20250114,4330,15.01,20250102,8190,-39.19,20240426,4070,22.36,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,110820,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4955,25,2,0.51,547527817,111212,23.89,4930,4965,4865,6400,3455,4930,4923.28,39.54,0,-28538,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1380,4.52,0.80,12,0.40,1097.00,6188.00,8190,20240426,-39.50,4070,20240805,21.74,5360,-7.56,20250114,4330,14.43,20250102,8190,-39.50,20240426,4070,21.74,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,100820,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4935,5,2,0.10,250096511,50734,10.90,4930,4965,4900,6400,3455,4930,4929.56,39.54,0,-15319,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1374,4.50,0.80,12,0.18,1097.00,6188.00,8190,20240426,-39.74,4070,20240805,21.25,5360,-7.93,20250114,4330,13.97,20250102,8190,-39.74,20240426,4070,21.25,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N +20250314,090824,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4945,15,2,0.30,37268755,7565,1.63,4930,4945,4900,6400,3455,4930,4926.47,39.54,0,-3206,5146,5037,4886,4777,4626,5092,4832,28,1470,100,3640,5,1,27841064,1377,4.51,0.80,12,0.03,1097.00,6188.00,8190,20240426,-39.62,4070,20240805,21.50,5360,-7.74,20250114,4330,14.20,20250102,8190,-39.62,20240426,4070,21.50,20240805,4.92,N,123410,100,27 억,,11008392,N,N,0,N,00,N 20250313,160815,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4930,190,2,4.01,2280117855,463291,170.08,4735,4995,4735,6160,3320,4740,4921.57,39.11,0,119897,4980,4860,4800,4680,4620,4830,4650,28,1420,100,3500,5,1,27841064,1373,4.49,0.80,12,1.66,1097.00,6188.00,8190,20240426,-39.80,4070,20240805,21.13,5360,-8.02,20250114,4330,13.86,20250102,8190,-39.80,20240426,4070,21.13,20240805,4.92,N,123410,100,27 억,,10889416,N,N,0,N,00,N 20250313,150816,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4945,205,2,4.32,2195882350,446208,163.81,4735,4995,4735,6160,3320,4740,4921.21,39.11,0,119791,4980,4860,4800,4680,4620,4830,4650,28,1420,100,3500,5,1,27841064,1377,4.51,0.80,12,1.60,1097.00,6188.00,8190,20240426,-39.62,4070,20240805,21.50,5360,-7.74,20250114,4330,14.20,20250102,8190,-39.62,20240426,4070,21.50,20240805,4.92,N,123410,100,27 억,,10889416,N,N,0,N,00,N 20250313,140814,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4927,187,2,3.95,1779906961,362097,132.93,4735,4995,4735,6160,3320,4740,4915.55,39.11,0,132215,4980,4860,4800,4680,4620,4830,4650,28,1420,100,3500,5,1,27841064,1372,4.49,0.80,12,1.30,1097.00,6188.00,8190,20240426,-39.84,4070,20240805,21.06,5360,-8.08,20250114,4330,13.79,20250102,8190,-39.84,20240426,4070,21.06,20240805,4.92,N,123410,100,27 억,,10889416,N,N,0,N,00,N diff --git a/123420/price/prices-20250301.csv b/123420/price/prices-20250301.csv index e9fe5df86ab9..ba05f36bca8e 100644 --- a/123420/price/prices-20250301.csv +++ b/123420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,100,2,1.48,429010990,61598,406.86,6770,7210,6750,8800,4740,6770,6964.69,1.83,0,5236,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,788,18.27,0.33,12,0.54,376.00,20732.00,14790,20240313,-53.55,6500,20241209,5.69,8950,-23.24,20250107,6640,3.46,20250311,13840,-50.36,20240314,6500,5.69,20241209,3.66,N,123420,500,57 억,,210416,N,N,1,N,00,N +20250314,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,120,2,1.77,412811490,59238,391.27,6770,7210,6750,8800,4740,6770,6968.69,1.83,0,6824,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,790,18.32,0.33,12,0.52,376.00,20732.00,14790,20240313,-53.41,6500,20241209,6.00,8950,-23.02,20250107,6640,3.77,20250311,13840,-50.22,20240314,6500,6.00,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,150,2,2.22,394694820,56599,373.84,6770,7210,6750,8800,4740,6770,6973.53,1.83,0,6758,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,794,18.40,0.33,12,0.49,376.00,20732.00,14790,20240313,-53.21,6500,20241209,6.46,8950,-22.68,20250107,6640,4.22,20250311,13840,-50.00,20240314,6500,6.46,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,130819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,190,2,2.81,382090060,54771,361.76,6770,7210,6750,8800,4740,6770,6976.14,1.83,0,8375,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,798,18.51,0.34,12,0.48,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6640,4.82,20250311,13840,-49.71,20240314,6500,7.08,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,160,2,2.36,357206160,51185,338.08,6770,7210,6750,8800,4740,6770,6978.73,1.83,0,10243,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,795,18.43,0.33,12,0.45,376.00,20732.00,14790,20240313,-53.14,6500,20241209,6.62,8950,-22.57,20250107,6640,4.37,20250311,13840,-49.93,20240314,6500,6.62,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,130,2,1.92,350904060,50272,332.05,6770,7210,6750,8800,4740,6770,6980.11,1.83,0,10420,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,791,18.35,0.33,12,0.44,376.00,20732.00,14790,20240313,-53.35,6500,20241209,6.15,8950,-22.91,20250107,6640,3.92,20250311,13840,-50.14,20240314,6500,6.15,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,250,2,3.69,242549520,34603,228.55,6770,7210,6750,8800,4740,6770,7009.49,1.83,0,2130,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,805,18.67,0.34,12,0.30,376.00,20732.00,14790,20240313,-52.54,6500,20241209,8.00,8950,-21.56,20250107,6640,5.72,20250311,13840,-49.28,20240314,6500,8.00,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N +20250314,090824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,40,2,0.59,5937200,875,5.78,6770,6830,6750,8800,4740,6770,6785.37,1.83,0,3,6983,6876,6823,6716,6663,6850,6690,57,2030,500,4730,10,1,11469842,781,18.11,0.33,12,0.01,376.00,20732.00,14790,20240313,-53.96,6500,20241209,4.77,8950,-23.91,20250107,6640,2.56,20250311,13840,-50.79,20240314,6500,4.77,20241209,3.66,N,123420,500,57 억,,210416,N,N,0,N,00,N 20250313,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-70,5,-1.02,103181660,15115,110.11,6840,6930,6770,8890,4790,6840,6826.44,1.85,0,-5687,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,777,18.01,0.33,12,0.13,376.00,20732.00,14790,20240313,-54.23,6500,20241209,4.15,8950,-24.36,20250107,6640,1.96,20250311,14790,-54.23,20240313,6500,4.15,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N 20250313,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-40,5,-0.58,91429110,13381,97.48,6840,6930,6770,8890,4790,6840,6832.76,1.85,0,-5243,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,780,18.09,0.33,12,0.12,376.00,20732.00,14790,20240313,-54.02,6500,20241209,4.62,8950,-24.02,20250107,6640,2.41,20250311,14790,-54.02,20240313,6500,4.62,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N 20250313,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-20,5,-0.29,79474320,11623,84.67,6840,6930,6770,8890,4790,6840,6837.68,1.85,0,-4086,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,782,18.14,0.33,12,0.10,376.00,20732.00,14790,20240313,-53.89,6500,20241209,4.92,8950,-23.80,20250107,6640,2.71,20250311,14790,-53.89,20240313,6500,4.92,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N diff --git a/123570/price/prices-20250301.csv b/123570/price/prices-20250301.csv index efe32252d413..c289478e114e 100644 --- a/123570/price/prices-20250301.csv +++ b/123570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,28979340,12010,121.46,2420,2440,2380,3155,1705,2430,2412.93,26.16,0,-692,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.05,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4200,-42.14,20240417,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,150826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,26787815,11104,112.30,2420,2440,2380,3155,1705,2430,2412.45,26.16,0,-1147,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.05,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4200,-42.14,20240417,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-10,5,-0.41,23975055,9945,100.58,2420,2440,2380,3155,1705,2430,2410.76,26.16,0,-1018,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.04,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4200,-42.38,20240417,2130,13.62,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,130819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-5,5,-0.21,21472390,8911,90.12,2420,2440,2380,3155,1705,2430,2409.65,26.16,0,-336,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4200,-42.26,20240417,2130,13.85,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,120823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-20,5,-0.82,20002410,8303,83.97,2420,2440,2380,3155,1705,2430,2409.06,26.16,0,-240,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.04,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,110821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,10,2,0.41,6132950,2524,25.53,2420,2440,2405,3155,1705,2430,2429.85,26.16,0,-1060,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,544,13.48,0.58,12,0.01,181.00,4214.00,5230,20240306,-53.35,2130,20241210,14.55,2890,-15.57,20250114,2260,7.96,20250102,4200,-41.90,20240417,2130,14.55,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,100821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-5,5,-0.21,4825010,1985,20.07,2420,2440,2405,3155,1705,2430,2430.74,26.16,0,-867,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.01,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4200,-42.26,20240417,2130,13.85,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N +20250314,090824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-10,5,-0.41,381955,158,1.60,2420,2420,2405,3155,1705,2430,2417.44,26.16,0,42,2483,2456,2428,2401,2373,2470,2415,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.00,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4200,-42.38,20240417,2130,13.62,20241210,2.04,N,123570,500,111 억,,5827894,N,N,0,N,00,N 20250313,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,23929570,9880,44.74,2420,2455,2400,3155,1705,2430,2422.02,26.16,0,-1550,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N 20250313,150816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-20,5,-0.82,19987610,8250,37.36,2420,2455,2400,3155,1705,2430,2422.74,26.16,0,-1264,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.04,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4310,-44.08,20240313,2130,13.15,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N 20250313,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,14439280,5944,26.92,2420,2455,2415,3155,1705,2430,2429.22,26.16,0,-71,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N diff --git a/123690/price/prices-20250301.csv b/123690/price/prices-20250301.csv index 4982a5d5eaab..24268e87dd14 100644 --- a/123690/price/prices-20250301.csv +++ b/123690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,-30,5,-0.44,216625985,31815,62.87,6810,6890,6760,8850,4770,6810,6808.95,0.99,0,-3161,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1089,31.10,4.26,12,0.20,218.00,1591.00,11240,20240524,-39.68,5520,20241210,22.83,7490,-9.48,20250228,5990,13.19,20250210,11240,-39.68,20240524,5520,22.83,20241210,0.99,N,123690,500,80 억,,158401,N,N,5,N,00,N +20250314,150826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,10,2,0.15,205843185,30228,59.74,6810,6890,6760,8850,4770,6810,6809.69,0.99,0,-2989,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1096,31.28,4.29,12,0.19,218.00,1591.00,11240,20240524,-39.32,5520,20241210,23.55,7490,-8.95,20250228,5990,13.86,20250210,11240,-39.32,20240524,5520,23.55,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,140820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6790,-20,5,-0.29,190675235,27996,55.33,6810,6890,6760,8850,4770,6810,6810.80,0.99,0,-3068,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1091,31.15,4.27,12,0.17,218.00,1591.00,11240,20240524,-39.59,5520,20241210,23.01,7490,-9.35,20250228,5990,13.36,20250210,11240,-39.59,20240524,5520,23.01,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,130819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,10,2,0.15,173108615,25413,50.22,6810,6890,6760,8850,4770,6810,6811.81,0.99,0,-2981,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1096,31.28,4.29,12,0.16,218.00,1591.00,11240,20240524,-39.32,5520,20241210,23.55,7490,-8.95,20250228,5990,13.86,20250210,11240,-39.32,20240524,5520,23.55,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,120823,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-10,5,-0.15,156978570,23038,45.53,6810,6890,6760,8850,4770,6810,6813.90,0.99,0,-3855,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1093,31.19,4.27,12,0.14,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,110821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-10,5,-0.15,128388690,18826,37.20,6810,6890,6760,8850,4770,6810,6819.75,0.99,0,-4032,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1093,31.19,4.27,12,0.12,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,100821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,0,3,0.00,106092540,15542,30.71,6810,6890,6790,8850,4770,6810,6826.18,0.99,0,-3157,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1094,31.24,4.28,12,0.10,218.00,1591.00,11240,20240524,-39.41,5520,20241210,23.37,7490,-9.08,20250228,5990,13.69,20250210,11240,-39.41,20240524,5520,23.37,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N +20250314,090824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,80,2,1.17,15433070,2250,4.45,6810,6890,6790,8850,4770,6810,6859.14,0.99,0,-836,7083,6946,6853,6716,6623,6900,6670,80,2040,500,4490,10,1,16068000,1107,31.61,4.33,12,0.01,218.00,1591.00,11240,20240524,-38.70,5520,20241210,24.82,7490,-8.01,20250228,5990,15.03,20250210,11240,-38.70,20240524,5520,24.82,20241210,0.99,N,123690,500,80 억,,158401,N,N,48,N,00,N 20250313,160816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,-100,5,-1.45,344887205,50592,51.29,6990,6990,6760,8980,4840,6910,6817.03,1.01,0,-9839,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1094,31.24,4.28,12,0.31,218.00,1591.00,11240,20240524,-39.41,5520,20241210,23.37,7490,-9.08,20250228,5990,13.69,20250210,11240,-39.41,20240524,5520,23.37,20241210,1.04,N,123690,500,80 억,,161718,N,N,48,N,00,N 20250313,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-110,5,-1.59,320628655,47027,47.67,6990,6990,6760,8980,4840,6910,6817.97,1.01,0,-9124,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1093,31.19,4.27,12,0.29,218.00,1591.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N 20250313,140815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6790,-120,5,-1.74,310219355,45493,46.12,6990,6990,6760,8980,4840,6910,6819.06,1.01,0,-8595,7190,7050,6830,6690,6470,7120,6760,80,2070,500,4560,10,1,16068000,1091,31.15,4.27,12,0.28,218.00,1591.00,11240,20240524,-39.59,5520,20241210,23.01,7490,-9.35,20250228,5990,13.36,20250210,11240,-39.59,20240524,5520,23.01,20241210,1.04,N,123690,500,80 억,,161718,N,N,17,N,00,N diff --git a/123700/price/prices-20250301.csv b/123700/price/prices-20250301.csv index 298288d5028f..c1a0d50761f3 100644 --- a/123700/price/prices-20250301.csv +++ b/123700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,10,2,0.34,34746045,11794,119.37,2930,2960,2920,3820,2060,2940,2946.08,3.70,0,1053,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.08,1128.00,12162.00,3855,20240304,-23.48,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.58,N,123700,500,78 억,,576840,N,N,5,N,00,N +20250314,150827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,10,2,0.34,23002740,7802,78.97,2930,2960,2920,3820,2060,2940,2948.31,3.70,0,636,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.05,1128.00,12162.00,3855,20240304,-23.48,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,140821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,10,2,0.34,19959795,6771,68.53,2930,2960,2920,3820,2060,2940,2947.84,3.70,0,519,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.04,1128.00,12162.00,3855,20240304,-23.48,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,130820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,10,2,0.34,19847955,6733,68.15,2930,2960,2920,3820,2060,2940,2947.86,3.70,0,519,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.04,1128.00,12162.00,3855,20240304,-23.48,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,120823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,15,2,0.51,16526410,5607,56.75,2930,2960,2920,3820,2060,2940,2947.46,3.70,0,518,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,461,2.62,0.24,12,0.04,1128.00,12162.00,3855,20240304,-23.35,2750,20250204,7.45,3070,-3.75,20250210,2750,7.45,20250204,3835,-22.95,20240326,2750,7.45,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,110822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,15,2,0.51,14952005,5073,51.35,2930,2960,2920,3820,2060,2940,2947.37,3.70,0,246,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,461,2.62,0.24,12,0.03,1128.00,12162.00,3855,20240304,-23.35,2750,20250204,7.45,3070,-3.75,20250210,2750,7.45,20250204,3835,-22.95,20240326,2750,7.45,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,100821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,15,2,0.51,5598675,1903,19.26,2930,2955,2920,3820,2060,2940,2942.03,3.70,0,41,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,461,2.62,0.24,12,0.01,1128.00,12162.00,3855,20240304,-23.35,2750,20250204,7.45,3070,-3.75,20250210,2750,7.45,20250204,3835,-22.95,20240326,2750,7.45,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N +20250314,090825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,5,2,0.17,76120,26,0.26,2930,2945,2925,3820,2060,2940,2927.69,3.70,0,-1,2973,2956,2938,2921,2903,2965,2930,78,880,500,2170,5,1,15604898,460,2.61,0.24,12,0.00,1128.00,12162.00,3855,20240304,-23.61,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3835,-23.21,20240326,2750,7.09,20250204,0.58,N,123700,500,78 억,,576840,N,N,44,N,00,N 20250313,160816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,29008810,9880,119.01,2920,2955,2920,3805,2055,2930,2936.11,3.43,0,52,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534788,N,N,44,N,00,N 20250313,150817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,12722605,4335,52.22,2920,2945,2920,3805,2055,2930,2934.86,3.43,0,-121,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.03,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N 20250313,140816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,8963765,3057,36.82,2920,2945,2920,3805,2055,2930,2932.21,3.43,0,12,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.02,1128.00,12162.00,3855,20240304,-23.87,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N diff --git a/123750/price/prices-20250301.csv b/123750/price/prices-20250301.csv index 5c947fbbb3e1..dee635793054 100644 --- a/123750/price/prices-20250301.csv +++ b/123750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1590,-1,5,-0.06,97135203,62383,73.87,1591,1620,1533,2065,1114,1591,1557.08,0.38,0,2124,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,203,-56.79,0.76,12,0.49,-28.00,2083.00,3055,20240304,-47.95,1214,20241209,30.97,1697,-6.31,20250120,1356,17.26,20250311,2925,-45.64,20240315,1214,30.97,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-6,5,-0.38,95373335,61270,72.55,1591,1620,1533,2065,1114,1591,1556.61,0.38,0,2272,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,202,-56.61,0.76,12,0.48,-28.00,2083.00,3055,20240304,-48.12,1214,20241209,30.56,1697,-6.60,20250120,1356,16.89,20250311,2925,-45.81,20240315,1214,30.56,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-6,5,-0.38,94570145,60763,71.95,1591,1620,1533,2065,1114,1591,1556.38,0.38,0,2273,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,202,-56.61,0.76,12,0.48,-28.00,2083.00,3055,20240304,-48.12,1214,20241209,30.56,1697,-6.60,20250120,1356,16.89,20250311,2925,-45.81,20240315,1214,30.56,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,130820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1598,7,2,0.44,92978775,59759,70.76,1591,1620,1533,2065,1114,1591,1555.90,0.38,0,2272,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,204,-57.07,0.77,12,0.47,-28.00,2083.00,3055,20240304,-47.69,1214,20241209,31.63,1697,-5.83,20250120,1356,17.85,20250311,2925,-45.37,20240315,1214,31.63,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,120823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1552,-39,5,-2.45,84921622,54657,64.72,1591,1620,1533,2065,1114,1591,1553.72,0.38,0,4023,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,198,-55.43,0.75,12,0.43,-28.00,2083.00,3055,20240304,-49.20,1214,20241209,27.84,1697,-8.54,20250120,1356,14.45,20250311,2925,-46.94,20240315,1214,27.84,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,110822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1536,-55,5,-3.46,79684591,51261,60.70,1591,1620,1533,2065,1114,1591,1554.49,0.38,0,3878,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,196,-54.86,0.74,12,0.40,-28.00,2083.00,3055,20240304,-49.72,1214,20241209,26.52,1697,-9.49,20250120,1356,13.27,20250311,2925,-47.49,20240315,1214,26.52,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,100821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,-51,5,-3.21,53271386,34071,40.34,1591,1620,1540,2065,1114,1591,1563.54,0.38,0,3194,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,196,-55.00,0.74,12,0.27,-28.00,2083.00,3055,20240304,-49.59,1214,20241209,26.85,1697,-9.25,20250120,1356,13.57,20250311,2925,-47.35,20240315,1214,26.85,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N +20250314,090825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,22,2,1.38,9203664,5695,6.74,1591,1620,1591,2065,1114,1591,1616.10,0.38,0,230,1725,1657,1570,1502,1415,1692,1537,64,474,500,1050,1,1,12746297,206,-57.61,0.77,12,0.04,-28.00,2083.00,3055,20240304,-47.20,1214,20241209,32.87,1697,-4.95,20250120,1356,18.95,20250311,2925,-44.85,20240315,1214,32.87,20241209,0.00,N,123750,500,63 억,,48103,N,N,0,N,00,N 20250313,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1591,98,2,6.56,133154675,84353,80.54,1490,1638,1483,1940,1046,1493,1578.54,0.35,0,1262,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,203,-56.82,0.76,12,0.66,-28.00,2083.00,3100,20240229,-48.68,1214,20241209,31.05,1697,-6.25,20250120,1356,17.33,20250311,2935,-45.79,20240313,1214,31.05,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N 20250313,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1597,104,2,6.97,117565919,74566,71.20,1490,1638,1483,1940,1046,1493,1576.67,0.35,0,1845,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,204,-57.04,0.77,12,0.59,-28.00,2083.00,3100,20240229,-48.48,1214,20241209,31.55,1697,-5.89,20250120,1356,17.77,20250311,2935,-45.59,20240313,1214,31.55,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N 20250313,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,50,2,3.35,33194879,22023,21.03,1490,1547,1483,1940,1046,1493,1507.28,0.35,0,551,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,197,-55.11,0.74,12,0.17,-28.00,2083.00,3100,20240229,-50.23,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2935,-47.43,20240313,1214,27.10,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N diff --git a/123840/price/prices-20250301.csv b/123840/price/prices-20250301.csv index cb1f814a11a7..484ae084dcaf 100644 --- a/123840/price/prices-20250301.csv +++ b/123840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160821,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1110,-52,5,-4.48,392149791,336650,41.34,1155,1279,1090,1510,814,1162,1164.88,0.32,0,9,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,412,-0.48,0.29,12,0.91,-2331.00,3764.00,6700,20240315,-83.43,1050,20250304,5.71,1635,-32.11,20250102,1050,5.71,20250304,1849,-39.97,20241223,166,568.67,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,150827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1104,-58,5,-4.99,388183356,333061,40.90,1155,1279,1090,1510,814,1162,1165.50,0.32,0,263,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,410,-0.47,0.29,12,0.90,-2331.00,3764.00,6700,20240315,-83.52,1050,20250304,5.14,1635,-32.48,20250102,1050,5.14,20250304,1849,-40.29,20241223,166,565.06,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,140821,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1096,-66,5,-5.68,361568075,308939,37.93,1155,1279,1090,1510,814,1162,1170.36,0.32,0,2129,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,407,-0.47,0.29,12,0.83,-2331.00,3764.00,6700,20240315,-83.64,1050,20250304,4.38,1635,-32.97,20250102,1050,4.38,20250304,1849,-40.72,20241223,166,560.24,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,130820,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1106,-56,5,-4.82,343771580,292711,35.94,1155,1279,1106,1510,814,1162,1174.44,0.32,0,3565,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,411,-0.47,0.29,12,0.79,-2331.00,3764.00,6700,20240315,-83.49,1050,20250304,5.33,1635,-32.35,20250102,1050,5.33,20250304,1849,-40.18,20241223,166,566.27,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,120824,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1115,-47,5,-4.04,334816117,284652,34.95,1155,1279,1110,1510,814,1162,1176.23,0.32,0,3231,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,414,-0.48,0.30,12,0.77,-2331.00,3764.00,6700,20240315,-83.36,1050,20250304,6.19,1635,-31.80,20250102,1050,6.19,20250304,1849,-39.70,20241223,166,571.69,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,110822,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-30,5,-2.58,317458227,269061,33.04,1155,1279,1110,1510,814,1162,1179.88,0.32,0,3285,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,421,-0.49,0.30,12,0.72,-2331.00,3764.00,6700,20240315,-83.10,1050,20250304,7.81,1635,-30.76,20250102,1050,7.81,20250304,1849,-38.78,20241223,166,581.93,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,100822,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1124,-38,5,-3.27,309288584,261796,32.15,1155,1279,1110,1510,814,1162,1181.42,0.32,0,2876,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,418,-0.48,0.30,12,0.70,-2331.00,3764.00,6700,20240315,-83.22,1050,20250304,7.05,1635,-31.25,20250102,1050,7.05,20250304,1849,-39.21,20241223,166,577.11,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N +20250314,090825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1145,-17,5,-1.46,24595670,21278,2.61,1155,1169,1145,1510,814,1162,1155.90,0.32,0,544,1503,1332,1224,1053,945,1418,1139,372,348,1000,0,1,1,37154307,425,-0.49,0.30,12,0.06,-2331.00,3764.00,6700,20240315,-82.91,1050,20250304,9.05,1635,-29.97,20250102,1050,9.05,20250304,1849,-38.07,20241223,166,589.76,20241202,0.00,N,123840,1000,371 억,,117532,N,N,0,N,00,N 20250313,160817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,46,2,4.12,1043155276,813209,88.51,1120,1395,1116,1450,782,1116,1282.92,0.27,0,-4156,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,432,-0.50,0.31,12,2.19,-2331.00,3764.00,6700,20240315,-82.66,1050,20250304,10.67,1635,-28.93,20250102,1050,10.67,20250304,1849,-37.16,20241223,166,600.00,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N 20250313,150817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1155,39,2,3.49,1029622282,801555,87.24,1120,1395,1116,1450,782,1116,1284.63,0.27,0,-4090,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,429,-0.50,0.31,12,2.16,-2331.00,3764.00,6700,20240315,-82.76,1050,20250304,10.00,1635,-29.36,20250102,1050,10.00,20250304,1849,-37.53,20241223,166,595.78,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N 20250313,140816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1151,35,2,3.14,1020323757,793508,86.37,1120,1395,1116,1450,782,1116,1285.94,0.27,0,-4520,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,428,-0.49,0.31,12,2.14,-2331.00,3764.00,6700,20240315,-82.82,1050,20250304,9.62,1635,-29.60,20250102,1050,9.62,20250304,1849,-37.75,20241223,166,593.37,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N diff --git a/123860/price/prices-20250301.csv b/123860/price/prices-20250301.csv index bd43f1213485..5668bbc8e5c1 100644 --- a/123860/price/prices-20250301.csv +++ b/123860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,-60,5,-0.31,589625870,30658,111.28,19400,19400,19090,25200,13580,19400,19232.23,3.41,0,-2509,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2345,86.34,4.36,12,0.25,224.00,4438.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,18800,2.87,20250310,35050,-44.82,20240624,17180,12.57,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,-90,5,-0.46,576351820,29971,108.78,19400,19400,19090,25200,13580,19400,19230.19,3.41,0,-1995,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2341,86.21,4.35,12,0.25,224.00,4438.00,35050,20240624,-44.91,17180,20240805,12.40,23400,-17.48,20250120,18800,2.71,20250310,35050,-44.91,20240624,17180,12.40,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,140822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19300,-100,5,-0.52,513532400,26708,96.94,19400,19400,19090,25200,13580,19400,19227.52,3.41,0,-969,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2340,86.16,4.35,12,0.22,224.00,4438.00,35050,20240624,-44.94,17180,20240805,12.34,23400,-17.52,20250120,18800,2.66,20250310,35050,-44.94,20240624,17180,12.34,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,130821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,-180,5,-0.93,488562910,25413,92.24,19400,19400,19090,25200,13580,19400,19224.77,3.41,0,-743,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2330,85.80,4.33,12,0.21,224.00,4438.00,35050,20240624,-45.16,17180,20240805,11.87,23400,-17.86,20250120,18800,2.23,20250310,35050,-45.16,20240624,17180,11.87,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,120824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19300,-100,5,-0.52,433619530,22562,81.89,19400,19400,19090,25200,13580,19400,19218.84,3.41,0,-736,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2340,86.16,4.35,12,0.19,224.00,4438.00,35050,20240624,-44.94,17180,20240805,12.34,23400,-17.52,20250120,18800,2.66,20250310,35050,-44.94,20240624,17180,12.34,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,110822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,-240,5,-1.24,317695410,16544,60.05,19400,19400,19090,25200,13580,19400,19202.80,3.41,0,-2168,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2323,85.54,4.32,12,0.14,224.00,4438.00,35050,20240624,-45.34,17180,20240805,11.53,23400,-18.12,20250120,18800,1.91,20250310,35050,-45.34,20240624,17180,11.53,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,100822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,-220,5,-1.13,171016850,8884,32.25,19400,19400,19150,25200,13580,19400,19249.61,3.41,0,-2392,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2325,85.62,4.32,12,0.07,224.00,4438.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,18800,2.02,20250310,35050,-45.28,20240624,17180,11.64,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N +20250314,090826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19280,-120,5,-0.62,58378180,3032,11.01,19400,19400,19200,25200,13580,19400,19252.95,3.41,0,96,19953,19676,19393,19116,18833,19535,18975,61,5800,500,13580,10,1,12123415,2337,86.07,4.34,12,0.03,224.00,4438.00,35050,20240624,-44.99,17180,20240805,12.22,23400,-17.61,20250120,18800,2.55,20250310,35050,-44.99,20240624,17180,12.22,20240805,2.69,N,123860,500,60 억,,413420,N,N,0,N,00,N 20250313,160817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,-130,5,-0.67,531552640,27550,50.93,19670,19670,19110,25350,13680,19530,19293.85,3.40,0,-4756,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2352,86.61,4.37,12,0.23,224.00,4438.00,35050,20240624,-44.65,17180,20240805,12.92,23400,-17.09,20250120,18800,3.19,20250310,35050,-44.65,20240624,17180,12.92,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N 20250313,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,-350,5,-1.79,499250330,25875,47.83,19670,19670,19110,25350,13680,19530,19294.43,3.40,0,-4543,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2325,85.62,4.32,12,0.21,224.00,4438.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,18800,2.02,20250310,35050,-45.28,20240624,17180,11.64,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N 20250313,140816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,-330,5,-1.69,464234700,24052,44.46,19670,19670,19110,25350,13680,19530,19301.01,3.40,0,-4390,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2328,85.71,4.33,12,0.20,224.00,4438.00,35050,20240624,-45.22,17180,20240805,11.76,23400,-17.95,20250120,18800,2.13,20250310,35050,-45.22,20240624,17180,11.76,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N diff --git a/123890/price/prices-20250301.csv b/123890/price/prices-20250301.csv index bce72322c12e..7e9bb1314794 100644 --- a/123890/price/prices-20250301.csv +++ b/123890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2480,0,3,0.00,408426785,164537,66.11,2480,2495,2475,3220,1740,2480,2482.28,5.32,0,-6404,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3075,2.37,0.29,12,0.13,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3510,-29.34,20240315,2470,0.40,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,150828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2477,-3,5,-0.12,331209941,133364,53.58,2480,2495,2475,3220,1740,2480,2483.50,5.32,0,-6432,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3071,2.37,0.29,12,0.11,1046.00,8450.00,3530,20240311,-29.83,2470,20250313,0.28,2825,-12.32,20250108,2470,0.28,20250313,3510,-29.43,20240315,2470,0.28,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,140822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,5,2,0.20,268426341,108050,43.41,2480,2495,2475,3220,1740,2480,2484.28,5.32,0,-6441,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.09,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3510,-29.20,20240315,2470,0.61,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,130821,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,5,2,0.20,218940063,88123,35.41,2480,2495,2475,3220,1740,2480,2484.48,5.32,0,-4989,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.07,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3510,-29.20,20240315,2470,0.61,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,120824,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2480,0,3,0.00,200514110,80694,32.42,2480,2495,2475,3220,1740,2480,2484.87,5.32,0,-4997,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3075,2.37,0.29,12,0.07,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3510,-29.34,20240315,2470,0.40,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,110823,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,10,2,0.40,142457351,57296,23.02,2480,2495,2475,3220,1740,2480,2486.34,5.32,0,-4055,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3087,2.38,0.29,12,0.05,1046.00,8450.00,3530,20240311,-29.46,2470,20250313,0.81,2825,-11.86,20250108,2470,0.81,20250313,3510,-29.06,20240315,2470,0.81,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,100822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,10,2,0.40,91507601,36798,14.79,2480,2495,2475,3220,1740,2480,2486.75,5.32,0,-4186,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3087,2.38,0.29,12,0.03,1046.00,8450.00,3530,20240311,-29.46,2470,20250313,0.81,2825,-11.86,20250108,2470,0.81,20250313,3510,-29.06,20240315,2470,0.81,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N +20250314,090826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,10,2,0.40,28446315,11465,4.61,2480,2490,2475,3220,1740,2480,2481.14,5.32,0,141,2553,2516,2493,2456,2433,2505,2445,620,740,500,1830,5,1,123977752,3087,2.38,0.29,12,0.01,1046.00,8450.00,3530,20240311,-29.46,2470,20250313,0.81,2825,-11.86,20250108,2470,0.81,20250313,3510,-29.06,20240315,2470,0.81,20250313,0.25,N,123890,500,619 억,,6600213,N,N,1125,N,00,N 20250313,160817,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2480,-35,5,-1.39,619488557,248039,271.62,2515,2530,2470,3265,1765,2515,2497.58,5.19,0,-53262,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3075,2.37,0.29,12,0.20,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3510,-29.34,20240315,2470,0.40,20250313,0.27,N,123890,500,619 억,,6433080,N,N,1125,N,00,N 20250313,150818,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2490,-25,5,-0.99,498099727,199057,217.98,2515,2530,2485,3265,1765,2515,2502.30,5.19,0,-40631,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3087,2.38,0.29,12,0.16,1046.00,8450.00,3530,20240311,-29.46,2485,20250313,0.20,2825,-11.86,20250108,2485,0.20,20250313,3510,-29.06,20240315,2485,0.20,20250313,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N 20250313,140817,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2500,-15,5,-0.60,317935387,126838,138.90,2515,2530,2500,3265,1765,2515,2506.63,5.19,0,-34132,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3099,2.39,0.30,12,0.10,1046.00,8450.00,3530,20240311,-29.18,2500,20250313,0.00,2825,-11.50,20250108,2500,0.00,20250313,3510,-28.77,20240315,2500,0.00,20250313,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N diff --git a/124500/price/prices-20250301.csv b/124500/price/prices-20250301.csv index efa7db7ee69e..384682d92b82 100644 --- a/124500/price/prices-20250301.csv +++ b/124500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,30,2,0.48,1369892255,213112,249.22,6370,6570,6310,8170,4410,6290,6428.06,1.28,0,23237,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1467,217.93,2.08,12,0.92,29.00,3038.00,11890,20240305,-46.85,3630,20240805,74.10,7300,-13.42,20250228,4600,37.39,20250123,9350,-32.41,20240315,3630,74.10,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,90,2,1.43,1279948375,198938,232.65,6370,6570,6340,8170,4410,6290,6433.91,1.28,0,23973,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1480,220.00,2.10,12,0.86,29.00,3038.00,11890,20240305,-46.34,3630,20240805,75.76,7300,-12.60,20250228,4600,38.70,20250123,9350,-31.76,20240315,3630,75.76,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,100,2,1.59,1227312545,190687,223.00,6370,6570,6340,8170,4410,6290,6436.27,1.28,0,25936,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1483,220.34,2.10,12,0.82,29.00,3038.00,11890,20240305,-46.26,3630,20240805,76.03,7300,-12.47,20250228,4600,38.91,20250123,9350,-31.66,20240315,3630,76.03,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,130821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,120,2,1.91,1159329765,180051,210.56,6370,6570,6340,8170,4410,6290,6438.90,1.28,0,24596,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1487,221.03,2.11,12,0.78,29.00,3038.00,11890,20240305,-46.09,3630,20240805,76.58,7300,-12.19,20250228,4600,39.35,20250123,9350,-31.44,20240315,3630,76.58,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,120,2,1.91,1087645215,168835,197.44,6370,6570,6340,8170,4410,6290,6442.06,1.28,0,25117,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1487,221.03,2.11,12,0.73,29.00,3038.00,11890,20240305,-46.09,3630,20240805,76.58,7300,-12.19,20250228,4600,39.35,20250123,9350,-31.44,20240315,3630,76.58,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,110823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,190,2,3.02,1012196695,157099,183.72,6370,6570,6340,8170,4410,6290,6443.05,1.28,0,24416,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1504,223.45,2.13,12,0.68,29.00,3038.00,11890,20240305,-45.50,3630,20240805,78.51,7300,-11.23,20250228,4600,40.87,20250123,9350,-30.70,20240315,3630,78.51,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,100823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,110,2,1.75,641841195,99982,116.92,6370,6530,6340,8170,4410,6290,6419.57,1.28,0,12758,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1485,220.69,2.11,12,0.43,29.00,3038.00,11890,20240305,-46.17,3630,20240805,76.31,7300,-12.33,20250228,4600,39.13,20250123,9350,-31.55,20240315,3630,76.31,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N +20250314,090826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,140,2,2.23,226110480,34975,40.90,6370,6530,6370,8170,4410,6290,6464.92,1.28,0,2435,6543,6416,6313,6186,6083,6365,6135,116,1880,500,4400,10,1,23204527,1492,221.72,2.12,12,0.15,29.00,3038.00,11890,20240305,-45.92,3630,20240805,77.13,7300,-11.92,20250228,4600,39.78,20250123,9350,-31.23,20240315,3630,77.13,20240805,0.93,N,124500,500,116 억,,296065,N,N,0,N,00,N 20250313,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-90,5,-1.41,538598235,85502,80.78,6380,6440,6210,8290,4470,6380,6299.25,1.20,0,-22574,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1460,216.90,2.07,12,0.37,29.00,3038.00,11890,20240305,-47.10,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,9350,-32.73,20240315,3630,73.28,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N 20250313,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-90,5,-1.41,516150145,81926,77.40,6380,6440,6210,8290,4470,6380,6300.20,1.20,0,-20149,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1460,216.90,2.07,12,0.35,29.00,3038.00,11890,20240305,-47.10,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,9350,-32.73,20240315,3630,73.28,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N 20250313,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-120,5,-1.88,371642005,58854,55.60,6380,6440,6240,8290,4470,6380,6314.64,1.20,0,-16652,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1453,215.86,2.06,12,0.25,29.00,3038.00,11890,20240305,-47.35,3630,20240805,72.45,7300,-14.25,20250228,4600,36.09,20250123,9350,-33.05,20240315,3630,72.45,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N diff --git a/124560/price/prices-20250301.csv b/124560/price/prices-20250301.csv index 2754328a1207..aae368c311d3 100644 --- a/124560/price/prices-20250301.csv +++ b/124560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160822,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,15,2,0.50,383510523,127449,113.21,2980,3030,2980,3915,2115,3015,3009.13,2.74,0,36642,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1164,4.78,0.58,12,0.33,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,150828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,15,2,0.50,354093304,117736,104.58,2980,3030,2980,3915,2115,3015,3007.52,2.74,0,33420,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1164,4.78,0.58,12,0.31,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,140822,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,5,2,0.17,303810550,101069,89.78,2980,3030,2980,3915,2115,3015,3005.97,2.74,0,27130,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1160,4.76,0.58,12,0.26,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,130821,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,5,2,0.17,262083200,87261,77.51,2980,3025,2980,3915,2115,3015,3003.44,2.74,0,21246,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1160,4.76,0.58,12,0.23,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,120825,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,248956085,82909,73.65,2980,3025,2980,3915,2115,3015,3002.76,2.74,0,20549,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.22,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,110823,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3010,-5,5,-0.17,233730070,77845,69.15,2980,3025,2980,3915,2115,3015,3002.51,2.74,0,22354,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1156,4.75,0.58,12,0.20,634.00,5212.00,4355,20240626,-30.88,2595,20241210,15.99,3580,-15.92,20250225,2755,9.26,20250210,4355,-30.88,20240626,2595,15.99,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,100823,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,163723615,54506,48.42,2980,3025,2980,3915,2115,3015,3003.77,2.74,0,30549,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.14,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N +20250314,090826,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,5,2,0.17,59490480,19845,17.63,2980,3020,2980,3915,2115,3015,2997.76,2.74,0,9987,3058,3036,3013,2991,2968,3025,2980,38,900,100,1920,5,1,38416584,1160,4.76,0.58,12,0.05,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.88,N,124560,100,38 억,,1054133,N,N,0,N,00,N 20250313,160818,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,0,3,0.00,326894994,108595,73.42,3035,3035,2990,3915,2115,3015,3010.19,2.56,0,3342,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1158,4.76,0.58,12,0.28,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N 20250313,150818,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,312434249,103797,70.18,3035,3035,2990,3915,2115,3015,3010.05,2.56,0,2274,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.27,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N 20250313,140817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-10,5,-0.33,265643769,88237,59.66,3035,3035,2990,3915,2115,3015,3010.57,2.56,0,-1313,3071,3042,3016,2987,2961,3030,2975,38,900,100,1920,5,1,38416584,1154,4.74,0.58,12,0.23,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,3.99,N,124560,100,38 억,,981791,N,N,0,N,00,N diff --git a/125210/price/prices-20250301.csv b/125210/price/prices-20250301.csv index c3196948f826..469750db69f4 100644 --- a/125210/price/prices-20250301.csv +++ b/125210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,60,2,1.03,214529510,36616,68.99,5750,5940,5750,7550,4070,5810,5858.90,1.35,0,11142,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,968,7.44,1.41,12,0.22,789.00,4169.00,12830,20240605,-54.25,4920,20241209,19.31,7270,-19.26,20250207,5480,7.12,20250203,12830,-54.25,20240605,4920,19.31,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,80,2,1.38,196134890,33482,63.09,5750,5940,5750,7550,4070,5810,5857.92,1.35,0,11306,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,972,7.47,1.41,12,0.20,789.00,4169.00,12830,20240605,-54.09,4920,20241209,19.72,7270,-18.98,20250207,5480,7.48,20250203,12830,-54.09,20240605,4920,19.72,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,110,2,1.89,174049425,29736,56.03,5750,5940,5750,7550,4070,5810,5853.16,1.35,0,11734,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,977,7.50,1.42,12,0.18,789.00,4169.00,12830,20240605,-53.86,4920,20241209,20.33,7270,-18.57,20250207,5480,8.03,20250203,12830,-53.86,20240605,4920,20.33,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,70,2,1.20,134796375,23083,43.49,5750,5900,5750,7550,4070,5810,5839.64,1.35,0,8107,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,970,7.45,1.41,12,0.14,789.00,4169.00,12830,20240605,-54.17,4920,20241209,19.51,7270,-19.12,20250207,5480,7.30,20250203,12830,-54.17,20240605,4920,19.51,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,80,2,1.38,127469475,21838,41.15,5750,5890,5750,7550,4070,5810,5837.05,1.35,0,8133,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,972,7.47,1.41,12,0.13,789.00,4169.00,12830,20240605,-54.09,4920,20241209,19.72,7270,-18.98,20250207,5480,7.48,20250203,12830,-54.09,20240605,4920,19.72,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,40,2,0.69,88497545,15187,28.62,5750,5870,5750,7550,4070,5810,5827.19,1.35,0,5243,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,965,7.41,1.40,12,0.09,789.00,4169.00,12830,20240605,-54.40,4920,20241209,18.90,7270,-19.53,20250207,5480,6.75,20250203,12830,-54.40,20240605,4920,18.90,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,40,2,0.69,47594205,8161,15.38,5750,5870,5750,7550,4070,5810,5831.91,1.35,0,4144,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,965,7.41,1.40,12,0.05,789.00,4169.00,12830,20240605,-54.40,4920,20241209,18.90,7270,-19.53,20250207,5480,6.75,20250203,12830,-54.40,20240605,4920,18.90,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N +20250314,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,20,2,0.34,9755250,1689,3.18,5750,5830,5750,7550,4070,5810,5775.75,1.35,0,767,6076,5942,5826,5692,5576,5885,5635,82,1740,500,4060,10,1,16496790,962,7.39,1.40,12,0.01,789.00,4169.00,12830,20240605,-54.56,4920,20241209,18.50,7270,-19.81,20250207,5480,6.39,20250203,12830,-54.56,20240605,4920,18.50,20241209,4.21,N,125210,500,82 억,,223466,N,N,0,N,00,N 20250313,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-50,5,-0.85,308189585,52803,148.01,5850,5960,5710,7610,4110,5860,5836.59,1.37,0,-15322,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,958,7.36,1.39,12,0.32,789.00,4169.00,12830,20240605,-54.72,4920,20241209,18.09,7270,-20.08,20250207,5480,6.02,20250203,12830,-54.72,20240605,4920,18.09,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N 20250313,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-150,5,-2.56,274437265,46934,131.56,5850,5960,5710,7610,4110,5860,5847.30,1.37,0,-14147,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,942,7.24,1.37,12,0.28,789.00,4169.00,12830,20240605,-55.49,4920,20241209,16.06,7270,-21.46,20250207,5480,4.20,20250203,12830,-55.49,20240605,4920,16.06,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N 20250313,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-30,5,-0.51,243467495,41560,116.50,5850,5960,5760,7610,4110,5860,5858.22,1.37,0,-13332,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,962,7.39,1.40,12,0.25,789.00,4169.00,12830,20240605,-54.56,4920,20241209,18.50,7270,-19.81,20250207,5480,6.39,20250203,12830,-54.56,20240605,4920,18.50,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N diff --git a/126340/price/prices-20250301.csv b/126340/price/prices-20250301.csv index 7438696d7f8c..10187e9c3bd9 100644 --- a/126340/price/prices-20250301.csv +++ b/126340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,300,2,1.22,111387350,4509,46.87,24750,25000,24450,31850,17150,24500,24703.60,1.42,0,-836,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1509,76.07,2.20,12,0.07,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.28,N,126340,500,30 억,,86278,N,N,20,N,00,N +20250314,150829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,150,2,0.61,107523100,4353,45.24,24750,25000,24450,31850,17150,24500,24701.38,1.42,0,-871,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1500,75.61,2.18,12,0.07,326.00,11284.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,23700,4.01,20250210,61700,-60.05,20240523,23300,5.79,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,140823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,300,2,1.22,101271600,4100,42.62,24750,25000,24450,31850,17150,24500,24700.88,1.42,0,-1026,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1509,76.07,2.20,12,0.07,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,130822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,400,2,1.63,88764600,3596,37.38,24750,25000,24450,31850,17150,24500,24684.77,1.42,0,-1106,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1515,76.38,2.21,12,0.06,326.00,11284.00,58900,20240523,-57.72,22242,20241209,11.95,31700,-21.45,20250120,23700,5.06,20250210,61700,-59.64,20240523,23300,6.87,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,120826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25000,500,2,2.04,76672200,3110,32.33,24750,25000,24450,31850,17150,24500,24653.94,1.42,0,-1233,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1521,76.69,2.22,12,0.05,326.00,11284.00,58900,20240523,-57.56,22242,20241209,12.40,31700,-21.14,20250120,23700,5.49,20250210,61700,-59.48,20240523,23300,7.30,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,110824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,200,2,0.82,57677700,2346,24.38,24750,24850,24450,31850,17150,24500,24585.92,1.42,0,-1270,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1503,75.77,2.19,12,0.04,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,100823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,200,2,0.82,15264850,618,6.42,24750,24850,24600,31850,17150,24500,24703.70,1.42,0,-136,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1503,75.77,2.19,12,0.01,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N +20250314,090827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,100,2,0.41,714000,29,0.30,24750,24750,24600,31850,17150,24500,24684.21,1.42,0,-8,25766,25132,24716,24082,23666,24925,23875,30,7350,500,17150,50,1,6085118,1497,75.46,2.18,12,0.00,326.00,11284.00,58900,20240523,-58.23,22242,20241209,10.60,31700,-22.40,20250120,23700,3.80,20250210,61700,-60.13,20240523,23300,5.58,20241209,1.28,N,126340,500,30 억,,86278,N,N,1,N,00,N 20250313,160818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-250,5,-1.01,238179200,9615,96.39,25200,25350,24300,32150,17350,24750,24771.97,1.39,0,1282,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1491,75.15,2.17,12,0.16,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.27,N,126340,500,30 억,,84696,N,N,1,N,00,N 20250313,150819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24400,-350,5,-1.41,235808050,9518,95.42,25200,25350,24300,32150,17350,24750,24774.96,1.39,0,1318,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1485,74.85,2.16,12,0.16,326.00,11284.00,58900,20240523,-58.57,22242,20241209,9.70,31700,-23.03,20250120,23700,2.95,20250210,61700,-60.45,20240523,23300,4.72,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N 20250313,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,-200,5,-0.81,164871700,6617,66.34,25200,25350,24550,32150,17350,24750,24916.38,1.39,0,1454,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1494,75.31,2.18,12,0.11,326.00,11284.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N diff --git a/126560/price/prices-20250301.csv b/126560/price/prices-20250301.csv index c2537c2c24ef..94a01900dd1f 100644 --- a/126560/price/prices-20250301.csv +++ b/126560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3375,25,2,0.75,516347042,154388,289.20,3360,3405,3330,4355,2345,3350,3344.48,1.47,36084,69579,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3719,-198.53,0.50,12,0.14,-17.00,6724.00,4955,20240503,-31.89,3220,20250203,4.81,3830,-11.88,20250103,3220,4.81,20250203,4955,-31.89,20240503,3220,4.81,20250203,1.23,N,126560,500,551 억,,791643,N,N,33,N,00,N +20250314,150829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3365,15,2,0.45,508837717,152156,285.02,3360,3405,3330,4355,2345,3350,3344.18,1.46,34852,68166,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3708,-197.94,0.50,12,0.14,-17.00,6724.00,4955,20240503,-32.09,3220,20250203,4.50,3830,-12.14,20250103,3220,4.50,20250203,4955,-32.09,20240503,3220,4.50,20250203,1.23,N,126560,500,551 억,,790411,N,N,319,N,00,N +20250314,140823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3370,20,2,0.60,483482357,144624,270.91,3360,3405,3330,4355,2345,3350,3343.03,1.46,33622,65992,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3714,-198.24,0.50,12,0.13,-17.00,6724.00,4955,20240503,-31.99,3220,20250203,4.66,3830,-12.01,20250103,3220,4.66,20250203,4955,-31.99,20240503,3220,4.66,20250203,1.23,N,126560,500,551 억,,789181,N,N,319,N,00,N +20250314,130822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,-5,5,-0.15,359447782,107645,201.64,3360,3405,3330,4355,2345,3350,3339.20,1.44,19473,62933,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3686,-196.76,0.50,12,0.10,-17.00,6724.00,4955,20240503,-32.49,3220,20250203,3.88,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3220,3.88,20250203,1.23,N,126560,500,551 억,,775032,N,N,319,N,00,N +20250314,120826,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,0,3,0.00,331261747,99200,185.82,3360,3405,3335,4355,2345,3350,3339.33,1.43,18973,62433,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3692,-197.06,0.50,12,0.09,-17.00,6724.00,4955,20240503,-32.39,3220,20250203,4.04,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3220,4.04,20250203,1.23,N,126560,500,551 억,,774532,N,N,319,N,00,N +20250314,110824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,0,3,0.00,306013657,91653,171.69,3360,3405,3335,4355,2345,3350,3338.83,1.43,17961,63573,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3692,-197.06,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.39,3220,20250203,4.04,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3220,4.04,20250203,1.23,N,126560,500,551 억,,773520,N,N,319,N,00,N +20250314,100824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-15,5,-0.45,284834147,85318,159.82,3360,3405,3335,4355,2345,3350,3338.50,1.43,16047,61659,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3675,-196.18,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.69,3220,20250203,3.57,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.23,N,126560,500,551 억,,771606,N,N,319,N,00,N +20250314,090827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3390,40,2,1.19,717925,213,0.40,3360,3405,3360,4355,2345,3350,3370.54,1.40,0,87,3443,3396,3363,3316,3283,3380,3300,551,1005,500,2410,5,1,110202945,3736,-199.41,0.50,12,0.00,-17.00,6724.00,4955,20240503,-31.58,3220,20250203,5.28,3830,-11.49,20250103,3220,5.28,20250203,4955,-31.58,20240503,3220,5.28,20250203,1.23,N,126560,500,551 억,,755559,N,N,319,N,00,N 20250313,160818,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,-15,5,-0.45,178672775,53111,37.62,3395,3410,3330,4370,2360,3365,3364.17,1.40,-16605,-23994,3435,3400,3375,3340,3315,3387,3327,551,1005,500,2420,5,1,110202945,3692,-197.06,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.39,3220,20250203,4.04,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3220,4.04,20250203,1.23,N,126560,500,551 억,,755559,N,N,319,N,00,N 20250313,150819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-30,5,-0.89,145139525,43085,30.52,3395,3410,3330,4370,2360,3365,3368.68,1.40,-13868,-18646,3435,3400,3375,3340,3315,3387,3327,551,1005,500,2420,5,1,110202945,3675,-196.18,0.50,12,0.04,-17.00,6724.00,4955,20240503,-32.69,3220,20250203,3.57,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.23,N,126560,500,551 억,,758296,N,N,152,N,00,N 20250313,140818,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-30,5,-0.89,131020685,38851,27.52,3395,3410,3335,4370,2360,3365,3372.39,1.41,-12097,-15881,3435,3400,3375,3340,3315,3387,3327,551,1005,500,2420,5,1,110202945,3675,-196.18,0.50,12,0.04,-17.00,6724.00,4955,20240503,-32.69,3220,20250203,3.57,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.23,N,126560,500,551 억,,760067,N,N,152,N,00,N diff --git a/126600/price/prices-20250301.csv b/126600/price/prices-20250301.csv index 0a82a9bb8686..5396062005e4 100644 --- a/126600/price/prices-20250301.csv +++ b/126600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160823,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,0,3,0.00,119293805,43335,213.56,2750,2780,2730,3605,1945,2775,2752.78,0.58,0,-1607,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1742,-11.86,0.43,12,0.07,-234.00,6407.00,5250,20240614,-47.14,2360,20241209,17.58,3045,-8.87,20250113,2660,4.32,20250203,5250,-47.14,20240614,2360,17.58,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,150829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2755,-20,5,-0.72,96743965,35183,173.38,2750,2780,2730,3605,1945,2775,2749.74,0.58,0,436,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1729,-11.77,0.43,12,0.06,-234.00,6407.00,5250,20240614,-47.52,2360,20241209,16.74,3045,-9.52,20250113,2660,3.57,20250203,5250,-47.52,20240614,2360,16.74,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,140824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2755,-20,5,-0.72,95635535,34781,171.40,2750,2780,2730,3605,1945,2775,2749.65,0.58,0,617,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1729,-11.77,0.43,12,0.06,-234.00,6407.00,5250,20240614,-47.52,2360,20241209,16.74,3045,-9.52,20250113,2660,3.57,20250203,5250,-47.52,20240614,2360,16.74,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,130822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2740,-35,5,-1.26,83608110,30415,149.89,2750,2780,2730,3605,1945,2775,2748.91,0.58,0,1738,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1720,-11.71,0.43,12,0.05,-234.00,6407.00,5250,20240614,-47.81,2360,20241209,16.10,3045,-10.02,20250113,2660,3.01,20250203,5250,-47.81,20240614,2360,16.10,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,120826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,0,3,0.00,29993295,10856,53.50,2750,2780,2745,3605,1945,2775,2762.83,0.58,0,928,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1742,-11.86,0.43,12,0.02,-234.00,6407.00,5250,20240614,-47.14,2360,20241209,17.58,3045,-8.87,20250113,2660,4.32,20250203,5250,-47.14,20240614,2360,17.58,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,110824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2765,-10,5,-0.36,15064715,5461,26.91,2750,2780,2745,3605,1945,2775,2758.60,0.58,0,1119,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1736,-11.82,0.43,12,0.01,-234.00,6407.00,5250,20240614,-47.33,2360,20241209,17.16,3045,-9.20,20250113,2660,3.95,20250203,5250,-47.33,20240614,2360,17.16,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,100824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2770,-5,5,-0.18,13209040,4789,23.60,2750,2780,2745,3605,1945,2775,2758.20,0.58,0,1097,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1739,-11.84,0.43,12,0.01,-234.00,6407.00,5250,20240614,-47.24,2360,20241209,17.37,3045,-9.03,20250113,2660,4.14,20250203,5250,-47.24,20240614,2360,17.37,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N +20250314,090828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2765,-10,5,-0.36,4963020,1805,8.90,2750,2780,2745,3605,1945,2775,2749.60,0.58,0,-40,2818,2796,2773,2751,2728,2797,2752,314,830,500,1940,5,1,62766899,1736,-11.82,0.43,12,0.00,-234.00,6407.00,5250,20240614,-47.33,2360,20241209,17.16,3045,-9.20,20250113,2660,3.95,20250203,5250,-47.33,20240614,2360,17.16,20241209,1.49,N,126600,500,313 억,,361504,N,N,0,N,00,N 20250313,160819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,-5,5,-0.18,56032775,20292,47.24,2775,2795,2750,3610,1950,2780,2761.32,0.58,0,-9852,2836,2807,2781,2752,2726,2795,2740,314,830,500,1940,5,1,62766899,1742,-11.86,0.43,12,0.03,-234.00,6407.00,5250,20240614,-47.14,2360,20241209,17.58,3045,-8.87,20250113,2660,4.32,20250203,5250,-47.14,20240614,2360,17.58,20241209,1.48,N,126600,500,313 억,,361346,N,N,0,N,00,N 20250313,150819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2765,-15,5,-0.54,52271720,18936,44.09,2775,2795,2750,3610,1950,2780,2760.44,0.58,0,-9547,2836,2807,2781,2752,2726,2795,2740,314,830,500,1940,5,1,62766899,1736,-11.82,0.43,12,0.03,-234.00,6407.00,5250,20240614,-47.33,2360,20241209,17.16,3045,-9.20,20250113,2660,3.95,20250203,5250,-47.33,20240614,2360,17.16,20241209,1.48,N,126600,500,313 억,,361346,N,N,0,N,00,N 20250313,140818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2750,-30,5,-1.08,45893320,16623,38.70,2775,2795,2750,3610,1950,2780,2760.83,0.58,0,-8282,2836,2807,2781,2752,2726,2795,2740,314,830,500,1940,5,1,62766899,1726,-11.75,0.43,12,0.03,-234.00,6407.00,5250,20240614,-47.62,2360,20241209,16.53,3045,-9.69,20250113,2660,3.38,20250203,5250,-47.62,20240614,2360,16.53,20241209,1.48,N,126600,500,313 억,,361346,N,N,0,N,00,N diff --git a/126640/price/prices-20250301.csv b/126640/price/prices-20250301.csv index 029ffc634814..7f37a16e63b6 100644 --- a/126640/price/prices-20250301.csv +++ b/126640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,12,2,0.88,84250253,61310,51.67,1384,1390,1361,1778,958,1368,1374.17,2.69,0,3392,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,502,5.56,0.42,12,0.17,248.00,3302.00,1979,20250120,-30.27,1051,20241209,31.30,1979,-30.27,20250120,1235,11.74,20250102,1979,-30.27,20250120,1051,31.30,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,150830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,12,2,0.88,78515312,57142,48.16,1384,1390,1361,1778,958,1368,1374.04,2.69,0,2449,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,502,5.56,0.42,12,0.16,248.00,3302.00,1979,20250120,-30.27,1051,20241209,31.30,1979,-30.27,20250120,1235,11.74,20250102,1979,-30.27,20250120,1051,31.30,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,9,2,0.66,68960266,50191,42.30,1384,1390,1361,1778,958,1368,1373.96,2.69,0,2394,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,501,5.55,0.42,12,0.14,248.00,3302.00,1979,20250120,-30.42,1051,20241209,31.02,1979,-30.42,20250120,1235,11.50,20250102,1979,-30.42,20250120,1051,31.02,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,130823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1367,-1,5,-0.07,62930385,45798,38.60,1384,1390,1361,1778,958,1368,1374.09,2.69,0,1081,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,497,5.51,0.41,12,0.13,248.00,3302.00,1979,20250120,-30.92,1051,20241209,30.07,1979,-30.92,20250120,1235,10.69,20250102,1979,-30.92,20250120,1051,30.07,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,120826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,9,2,0.66,51212891,37240,31.39,1384,1390,1361,1778,958,1368,1375.21,2.69,0,-2685,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,501,5.55,0.42,12,0.10,248.00,3302.00,1979,20250120,-30.42,1051,20241209,31.02,1979,-30.42,20250120,1235,11.50,20250102,1979,-30.42,20250120,1051,31.02,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,110824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1381,13,2,0.95,45673526,33226,28.00,1384,1390,1361,1778,958,1368,1374.63,2.69,0,-446,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,502,5.57,0.42,12,0.09,248.00,3302.00,1979,20250120,-30.22,1051,20241209,31.40,1979,-30.22,20250120,1235,11.82,20250102,1979,-30.22,20250120,1051,31.40,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,100824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,11,2,0.80,14447928,10549,8.89,1384,1384,1361,1778,958,1368,1369.60,2.69,0,915,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,502,5.56,0.42,12,0.03,248.00,3302.00,1979,20250120,-30.32,1051,20241209,31.21,1979,-30.32,20250120,1235,11.66,20250102,1979,-30.32,20250120,1051,31.21,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N +20250314,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1376,8,2,0.58,7672333,5616,4.73,1384,1384,1361,1778,958,1368,1366.16,2.69,0,-1445,1398,1382,1374,1358,1350,1379,1355,36,410,100,950,1,1,36373887,501,5.55,0.42,12,0.02,248.00,3302.00,1979,20250120,-30.47,1051,20241209,30.92,1979,-30.47,20250120,1235,11.42,20250102,1979,-30.47,20250120,1051,30.92,20241209,2.48,N,126640,100,36 억,,979514,N,N,0,N,00,N 20250313,160819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-6,5,-0.44,162941409,118646,44.36,1375,1390,1366,1786,962,1374,1373.37,2.62,0,12174,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,498,5.52,0.41,12,0.33,248.00,3302.00,1979,20250120,-30.87,1051,20241209,30.16,1979,-30.87,20250120,1235,10.77,20250102,1979,-30.87,20250120,1051,30.16,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N 20250313,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1370,-4,5,-0.29,152025441,110662,41.38,1375,1390,1366,1786,962,1374,1373.78,2.62,0,11709,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,498,5.52,0.41,12,0.30,248.00,3302.00,1979,20250120,-30.77,1051,20241209,30.35,1979,-30.77,20250120,1235,10.93,20250102,1979,-30.77,20250120,1051,30.35,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N 20250313,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,0,3,0.00,118216378,85957,32.14,1375,1390,1367,1786,962,1374,1375.30,2.62,0,4051,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,500,5.54,0.42,12,0.24,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N diff --git a/126700/price/prices-20250301.csv b/126700/price/prices-20250301.csv index cdc23534a5ec..4a378e3040a2 100644 --- a/126700/price/prices-20250301.csv +++ b/126700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160824,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17350,340,2,2.00,1750876820,101336,89.58,17100,17450,16980,22100,11910,17010,17277.45,12.59,0,-1050,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2592,5.65,0.98,12,0.68,3072.00,17775.00,29900,20240619,-41.97,14150,20241115,22.61,23000,-24.57,20250211,16100,7.76,20250203,29900,-41.97,20240619,14150,22.61,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,150830,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17410,400,2,2.35,1586825880,91892,81.23,17100,17450,16980,22100,11910,17010,17268.67,12.59,0,-50,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2601,5.67,0.98,12,0.61,3072.00,17775.00,29900,20240619,-41.77,14150,20241115,23.04,23000,-24.30,20250211,16100,8.14,20250203,29900,-41.77,20240619,14150,23.04,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,140824,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17340,330,2,1.94,1222514400,70933,62.71,17100,17360,16980,22100,11910,17010,17235.10,12.59,0,5342,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2591,5.64,0.98,12,0.47,3072.00,17775.00,29900,20240619,-42.01,14150,20241115,22.54,23000,-24.61,20250211,16100,7.70,20250203,29900,-42.01,20240619,14150,22.54,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,130823,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17290,280,2,1.65,986036570,57269,50.63,17100,17330,16980,22100,11910,17010,17218.00,12.59,0,3703,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2583,5.63,0.97,12,0.38,3072.00,17775.00,29900,20240619,-42.17,14150,20241115,22.19,23000,-24.83,20250211,16100,7.39,20250203,29900,-42.17,20240619,14150,22.19,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,120827,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17290,280,2,1.65,861383950,50061,44.26,17100,17330,16980,22100,11910,17010,17207.09,12.59,0,4188,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2583,5.63,0.97,12,0.34,3072.00,17775.00,29900,20240619,-42.17,14150,20241115,22.19,23000,-24.83,20250211,16100,7.39,20250203,29900,-42.17,20240619,14150,22.19,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,110825,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17220,210,2,1.23,513900330,29889,26.42,17100,17330,16980,22100,11910,17010,17194.26,12.59,0,2752,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2573,5.61,0.97,12,0.20,3072.00,17775.00,29900,20240619,-42.41,14150,20241115,21.70,23000,-25.13,20250211,16100,6.96,20250203,29900,-42.41,20240619,14150,21.70,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,100825,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17190,180,2,1.06,360319750,20967,18.54,17100,17330,16980,22100,11910,17010,17185.94,12.59,0,2844,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2569,5.60,0.97,12,0.14,3072.00,17775.00,29900,20240619,-42.51,14150,20241115,21.48,23000,-25.26,20250211,16100,6.77,20250203,29900,-42.51,20240619,14150,21.48,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N +20250314,090828,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17160,150,2,0.88,126895340,7410,6.55,17100,17280,16980,22100,11910,17010,17126.48,12.59,0,1606,17930,17470,17240,16780,16550,17355,16665,75,5090,500,12240,10,1,14942112,2564,5.59,0.97,12,0.05,3072.00,17775.00,29900,20240619,-42.61,14150,20241115,21.27,23000,-25.39,20250211,16100,6.58,20250203,29900,-42.61,20240619,14150,21.27,20241115,5.75,N,126700,500,74 억,,1881189,N,N,0,N,00,N 20250313,160819,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17010,-490,5,-2.80,1945818735,112705,88.81,17500,17700,17010,22750,12250,17500,17265.25,12.55,0,-7847,17960,17730,17390,17160,16820,17845,17275,75,5250,500,12600,10,1,14942112,2542,5.54,0.96,12,0.75,3072.00,17775.00,29900,20240619,-43.11,14150,20241115,20.21,23000,-26.04,20250211,16100,5.65,20250203,29900,-43.11,20240619,14150,20.21,20241115,6.08,N,126700,500,74 억,,1875671,N,N,2,N,00,N 20250313,150820,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17120,-380,5,-2.17,1762162925,101927,80.32,17500,17700,17050,22750,12250,17500,17288.48,12.55,0,-5429,17960,17730,17390,17160,16820,17845,17275,75,5250,500,12600,10,1,14942112,2558,5.57,0.96,12,0.68,3072.00,17775.00,29900,20240619,-42.74,14150,20241115,20.99,23000,-25.57,20250211,16100,6.34,20250203,29900,-42.74,20240619,14150,20.99,20241115,6.08,N,126700,500,74 억,,1875671,N,N,2,N,00,N 20250313,140819,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17200,-300,5,-1.71,1501702460,86715,68.33,17500,17700,17150,22750,12250,17500,17317.68,12.55,0,-4961,17960,17730,17390,17160,16820,17845,17275,75,5250,500,12600,10,1,14942112,2570,5.60,0.97,12,0.58,3072.00,17775.00,29900,20240619,-42.47,14150,20241115,21.55,23000,-25.22,20250211,16100,6.83,20250203,29900,-42.47,20240619,14150,21.55,20241115,6.08,N,126700,500,74 억,,1875671,N,N,2,N,00,N diff --git a/126720/price/prices-20250301.csv b/126720/price/prices-20250301.csv index 80bd891ff442..9a7edefec885 100644 --- a/126720/price/prices-20250301.csv +++ b/126720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160824,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20900,350,2,1.70,602803375,28958,124.65,20700,21000,20550,26700,14400,20550,20816.21,1.84,0,4226,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2986,6.12,0.60,12,0.20,3414.00,34768.00,31600,20240527,-33.86,18090,20241209,15.53,22950,-8.93,20250122,19190,8.91,20250109,31600,-33.86,20240527,18090,15.53,20241209,0.71,N,126720,200,28 억,,262679,N,N,71,N,00,N +20250314,150830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,400,2,1.95,580401625,27888,120.05,20700,20950,20550,26700,14400,20550,20811.88,1.84,0,4156,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2993,6.14,0.60,12,0.20,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,140825,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20900,350,2,1.70,475716475,22882,98.50,20700,20950,20550,26700,14400,20550,20789.99,1.84,0,4825,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2986,6.12,0.60,12,0.16,3414.00,34768.00,31600,20240527,-33.86,18090,20241209,15.53,22950,-8.93,20250122,19190,8.91,20250109,31600,-33.86,20240527,18090,15.53,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,130823,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,250,2,1.22,196702575,9496,40.88,20700,20800,20550,26700,14400,20550,20714.26,1.84,0,3509,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2971,6.09,0.60,12,0.07,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,120827,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20750,200,2,0.97,149890950,7244,31.18,20700,20800,20550,26700,14400,20550,20691.74,1.84,0,3335,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2964,6.08,0.60,12,0.05,3414.00,34768.00,31600,20240527,-34.34,18090,20241209,14.70,22950,-9.59,20250122,19190,8.13,20250109,31600,-34.34,20240527,18090,14.70,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,110825,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20700,150,2,0.73,111823150,5409,23.28,20700,20750,20550,26700,14400,20550,20673.53,1.84,0,2200,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2957,6.06,0.60,12,0.04,3414.00,34768.00,31600,20240527,-34.49,18090,20241209,14.43,22950,-9.80,20250122,19190,7.87,20250109,31600,-34.49,20240527,18090,14.43,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,100825,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,50,2,0.24,65303500,3161,13.61,20700,20750,20550,26700,14400,20550,20659.13,1.84,0,955,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2943,6.03,0.59,12,0.02,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N +20250314,090828,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,100,2,0.49,4070450,197,0.85,20700,20700,20550,26700,14400,20550,20662.18,1.84,0,130,20950,20750,20600,20400,20250,20675,20325,29,6150,200,14790,50,1,14286000,2950,6.05,0.59,12,0.00,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.71,N,126720,200,28 억,,262679,N,N,102,N,00,N 20250313,160819,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,100,2,0.49,477979450,23221,170.50,20600,20800,20450,26550,14350,20450,20583.93,1.72,0,2614,21050,20750,20500,20200,19950,20900,20350,29,6100,200,14720,50,1,14286000,2936,6.02,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.97,18090,20241209,13.60,22950,-10.46,20250122,19190,7.09,20250109,31600,-34.97,20240527,18090,13.60,20241209,0.72,N,126720,200,28 억,,245833,N,N,102,N,00,N 20250313,150820,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,150,2,0.73,469855300,22826,167.60,20600,20800,20450,26550,14350,20450,20584.22,1.72,0,2797,21050,20750,20500,20200,19950,20900,20350,29,6100,200,14720,50,1,14286000,2943,6.03,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.72,N,126720,200,28 억,,245833,N,N,58,N,00,N 20250313,140819,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,200,2,0.98,383601200,18636,136.84,20600,20800,20450,26550,14350,20450,20583.88,1.72,0,1936,21050,20750,20500,20200,19950,20900,20350,29,6100,200,14720,50,1,14286000,2950,6.05,0.59,12,0.13,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.72,N,126720,200,28 억,,245833,N,N,58,N,00,N diff --git a/126730/price/prices-20250301.csv b/126730/price/prices-20250301.csv index 3f573b41bda3..e6427c229c9e 100644 --- a/126730/price/prices-20250301.csv +++ b/126730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,40,2,0.33,269862100,21988,127.36,12280,12370,12010,15950,8590,12270,12273.15,0.36,0,6563,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1047,17.84,3.69,12,0.26,690.00,3336.00,33800,20240507,-63.58,7950,20241210,54.84,16610,-25.89,20250122,9760,26.13,20250102,33800,-63.58,20240507,7950,54.84,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12290,20,2,0.16,264728130,21570,124.93,12280,12370,12010,15950,8590,12270,12272.98,0.36,0,6537,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1045,17.81,3.68,12,0.25,690.00,3336.00,33800,20240507,-63.64,7950,20241210,54.59,16610,-26.01,20250122,9760,25.92,20250102,33800,-63.64,20240507,7950,54.59,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,70,2,0.57,246159600,20058,116.18,12280,12370,12010,15950,8590,12270,12272.39,0.36,0,6322,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1049,17.88,3.70,12,0.24,690.00,3336.00,33800,20240507,-63.49,7950,20241210,55.22,16610,-25.71,20250122,9760,26.43,20250102,33800,-63.49,20240507,7950,55.22,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,30,2,0.24,215690510,17587,101.87,12280,12370,12010,15950,8590,12270,12264.20,0.36,0,6570,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1046,17.83,3.69,12,0.21,690.00,3336.00,33800,20240507,-63.61,7950,20241210,54.72,16610,-25.95,20250122,9760,26.02,20250102,33800,-63.61,20240507,7950,54.72,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,40,2,0.33,190613650,15550,90.07,12280,12370,12010,15950,8590,12270,12258.11,0.36,0,6010,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1047,17.84,3.69,12,0.18,690.00,3336.00,33800,20240507,-63.58,7950,20241210,54.84,16610,-25.89,20250122,9760,26.13,20250102,33800,-63.58,20240507,7950,54.84,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,50,2,0.41,149567520,12221,70.78,12280,12330,12010,15950,8590,12270,12238.57,0.36,0,3760,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1048,17.86,3.69,12,0.14,690.00,3336.00,33800,20240507,-63.55,7950,20241210,54.97,16610,-25.83,20250122,9760,26.23,20250102,33800,-63.55,20240507,7950,54.97,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,50,2,0.41,107648250,8806,51.00,12280,12320,12010,15950,8590,12270,12224.42,0.36,0,1347,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1048,17.86,3.69,12,0.10,690.00,3336.00,33800,20240507,-63.55,7950,20241210,54.97,16610,-25.83,20250122,9760,26.23,20250102,33800,-63.55,20240507,7950,54.97,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N +20250314,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,0,3,0.00,465620,38,0.22,12280,12280,12010,15950,8590,12270,12253.16,0.36,0,-17,12723,12496,12273,12046,11823,12385,11935,43,3680,500,7600,10,1,8503460,1043,17.78,3.68,12,0.00,690.00,3336.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9760,25.72,20250102,33800,-63.70,20240507,7950,54.34,20241210,3.68,N,126730,500,42 억,,30252,N,N,0,N,00,N 20250313,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,0,3,0.00,211183720,17261,102.92,12350,12500,12050,15950,8590,12270,12234.73,0.40,0,-4407,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1043,17.78,3.68,12,0.20,690.00,3336.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9760,25.72,20250102,33800,-63.70,20240507,7950,54.34,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N 20250313,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-120,5,-0.98,176244640,14390,85.80,12350,12500,12050,15950,8590,12270,12247.72,0.40,0,-3638,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1033,17.61,3.64,12,0.17,690.00,3336.00,33800,20240507,-64.05,7950,20241210,52.83,16610,-26.85,20250122,9760,24.49,20250102,33800,-64.05,20240507,7950,52.83,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N 20250313,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,-90,5,-0.73,133493940,10861,64.76,12350,12500,12160,15950,8590,12270,12291.13,0.40,0,-4211,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1036,17.65,3.65,12,0.13,690.00,3336.00,33800,20240507,-63.96,7950,20241210,53.21,16610,-26.67,20250122,9760,24.80,20250102,33800,-63.96,20240507,7950,53.21,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N diff --git a/126880/price/prices-20250301.csv b/126880/price/prices-20250301.csv index 10db9c494d9b..957e0c29f61e 100644 --- a/126880/price/prices-20250301.csv +++ b/126880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,70,2,1.74,115702784,28513,124.55,4015,4095,4015,5210,2815,4015,4057.16,2.04,0,3974,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,948,25.06,0.83,12,0.12,163.00,4942.00,5100,20240522,-19.90,2840,20241210,43.84,4170,-2.04,20250307,3470,17.72,20250203,5100,-19.90,20240522,2840,43.84,20241210,4.17,N,126880,500,116 억,,473566,N,N,81,N,00,N +20250314,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,75,2,1.87,104673424,25816,112.77,4015,4090,4015,5210,2815,4015,4054.59,2.04,0,4320,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,949,25.09,0.83,12,0.11,163.00,4942.00,5100,20240522,-19.80,2840,20241210,44.01,4170,-1.92,20250307,3470,17.87,20250203,5100,-19.80,20240522,2840,44.01,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,40,2,1.00,56965369,14075,61.48,4015,4065,4015,5210,2815,4015,4047.27,2.04,0,4653,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,941,24.88,0.82,12,0.06,163.00,4942.00,5100,20240522,-20.49,2840,20241210,42.78,4170,-2.76,20250307,3470,16.86,20250203,5100,-20.49,20240522,2840,42.78,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,130824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,35,2,0.87,45114499,11149,48.70,4015,4065,4015,5210,2815,4015,4046.51,2.04,0,4793,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,940,24.85,0.82,12,0.05,163.00,4942.00,5100,20240522,-20.59,2840,20241210,42.61,4170,-2.88,20250307,3470,16.71,20250203,5100,-20.59,20240522,2840,42.61,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,120827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,35,2,0.87,45001099,11121,48.58,4015,4065,4015,5210,2815,4015,4046.50,2.04,0,4793,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,940,24.85,0.82,12,0.05,163.00,4942.00,5100,20240522,-20.59,2840,20241210,42.61,4170,-2.88,20250307,3470,16.71,20250203,5100,-20.59,20240522,2840,42.61,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,110826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,40,2,1.00,37154805,9186,40.13,4015,4065,4015,5210,2815,4015,4044.72,2.04,0,3519,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,941,24.88,0.82,12,0.04,163.00,4942.00,5100,20240522,-20.49,2840,20241210,42.78,4170,-2.76,20250307,3470,16.86,20250203,5100,-20.49,20240522,2840,42.78,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,100825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,40,2,1.00,25387069,6282,27.44,4015,4065,4015,5210,2815,4015,4041.24,2.04,0,3473,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,941,24.88,0.82,12,0.03,163.00,4942.00,5100,20240522,-20.49,2840,20241210,42.78,4170,-2.76,20250307,3470,16.86,20250203,5100,-20.49,20240522,2840,42.78,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N +20250314,090829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,4587550,1142,4.99,4015,4060,4015,5210,2815,4015,4017.12,2.04,0,631,4105,4060,4035,3990,3965,4047,3977,116,1195,500,2810,5,1,23204903,932,24.63,0.81,12,0.00,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.17,N,126880,500,116 억,,473566,N,N,17,N,00,N 20250313,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,15,2,0.38,91356913,22693,65.14,4080,4080,4010,5200,2800,4000,4025.78,1.94,0,4506,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,932,24.63,0.81,12,0.10,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.19,N,126880,500,116 억,,449960,N,N,17,N,00,N 20250313,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,35,2,0.88,85417473,21216,60.90,4080,4080,4010,5200,2800,4000,4026.09,1.94,0,4483,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,936,24.75,0.82,12,0.09,163.00,4942.00,5100,20240522,-20.88,2840,20241210,42.08,4170,-3.24,20250307,3470,16.28,20250203,5100,-20.88,20240522,2840,42.08,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N 20250313,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,25,2,0.62,80568514,20015,57.45,4080,4080,4010,5200,2800,4000,4025.41,1.94,0,4394,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,934,24.69,0.81,12,0.09,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N diff --git a/127120/price/prices-20250301.csv b/127120/price/prices-20250301.csv index 8a392bb7d5aa..7d1703dbb58f 100644 --- a/127120/price/prices-20250301.csv +++ b/127120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,100,2,1.67,750104055,122392,243.57,5970,6280,5970,7800,4200,6000,6128.70,1.19,0,48919,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1400,-18.89,4.34,12,0.53,-323.00,1406.00,6730,20250225,-9.36,1775,20240617,243.66,6730,-9.36,20250225,5000,22.00,20250115,6730,-9.36,20250225,1775,243.66,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,150831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,110,2,1.83,726249955,118488,235.80,5970,6280,5970,7800,4200,6000,6129.31,1.19,0,47414,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1403,-18.92,4.35,12,0.52,-323.00,1406.00,6730,20250225,-9.21,1775,20240617,244.23,6730,-9.21,20250225,5000,22.20,20250115,6730,-9.21,20250225,1775,244.23,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,160,2,2.67,597887105,97618,194.26,5970,6280,5970,7800,4200,6000,6124.76,1.19,0,32569,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1414,-19.07,4.38,12,0.43,-323.00,1406.00,6730,20250225,-8.47,1775,20240617,247.04,6730,-8.47,20250225,5000,23.20,20250115,6730,-8.47,20250225,1775,247.04,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,130,2,2.17,529268115,86444,172.03,5970,6280,5970,7800,4200,6000,6122.67,1.19,0,25830,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1407,-18.98,4.36,12,0.38,-323.00,1406.00,6730,20250225,-8.92,1775,20240617,245.35,6730,-8.92,20250225,5000,22.60,20250115,6730,-8.92,20250225,1775,245.35,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,120828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,110,2,1.83,513502195,83861,166.89,5970,6280,5970,7800,4200,6000,6123.25,1.19,0,24724,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1403,-18.92,4.35,12,0.37,-323.00,1406.00,6730,20250225,-9.21,1775,20240617,244.23,6730,-9.21,20250225,5000,22.20,20250115,6730,-9.21,20250225,1775,244.23,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,110826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6070,70,2,1.17,376589360,61440,122.27,5970,6280,5970,7800,4200,6000,6129.38,1.19,0,16227,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1393,-18.79,4.32,12,0.27,-323.00,1406.00,6730,20250225,-9.81,1775,20240617,241.97,6730,-9.81,20250225,5000,21.40,20250115,6730,-9.81,20250225,1775,241.97,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,100826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,80,2,1.33,328583660,53528,106.52,5970,6280,5970,7800,4200,6000,6138.54,1.19,0,13987,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1396,-18.82,4.32,12,0.23,-323.00,1406.00,6730,20250225,-9.66,1775,20240617,242.54,6730,-9.66,20250225,5000,21.60,20250115,6730,-9.66,20250225,1775,242.54,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N +20250314,090829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,130,2,2.17,29706590,4888,9.73,5970,6160,5970,7800,4200,6000,6077.45,1.19,0,3322,6153,6076,6013,5936,5873,6045,5905,115,1800,500,4320,10,1,22954651,1407,-18.98,4.36,12,0.02,-323.00,1406.00,6730,20250225,-8.92,1775,20240617,245.35,6730,-8.92,20250225,5000,22.60,20250115,6730,-8.92,20250225,1775,245.35,20240617,0.00,N,127120,500,114 억,,272372,N,N,0,N,00,N 20250313,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,40,2,0.67,301394085,50248,53.92,6010,6090,5950,7740,4180,5960,5998.13,1.10,0,3202,6486,6222,6086,5822,5686,6155,5755,115,1780,500,4290,10,1,22954651,1377,-18.58,4.27,12,0.22,-323.00,1406.00,6730,20250225,-10.85,1775,20240617,238.03,6730,-10.85,20250225,5000,20.00,20250115,6730,-10.85,20250225,1775,238.03,20240617,0.00,N,127120,500,114 억,,252442,N,N,0,N,00,N 20250313,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,70,2,1.17,275351595,45933,49.29,6010,6090,5950,7740,4180,5960,5994.64,1.10,0,919,6486,6222,6086,5822,5686,6155,5755,115,1780,500,4290,10,1,22954651,1384,-18.67,4.29,12,0.20,-323.00,1406.00,6730,20250225,-10.40,1775,20240617,239.72,6730,-10.40,20250225,5000,20.60,20250115,6730,-10.40,20250225,1775,239.72,20240617,0.00,N,127120,500,114 억,,252442,N,N,0,N,00,N 20250313,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,0,3,0.00,250782255,41834,44.89,6010,6090,5950,7740,4180,5960,5994.70,1.10,0,-526,6486,6222,6086,5822,5686,6155,5755,115,1780,500,4290,10,1,22954651,1368,-18.45,4.24,12,0.18,-323.00,1406.00,6730,20250225,-11.44,1775,20240617,235.77,6730,-11.44,20250225,5000,19.20,20250115,6730,-11.44,20250225,1775,235.77,20240617,0.00,N,127120,500,114 억,,252442,N,N,0,N,00,N diff --git a/127710/price/prices-20250301.csv b/127710/price/prices-20250301.csv index 46d80a6d792d..c44df95ecf02 100644 --- a/127710/price/prices-20250301.csv +++ b/127710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1318,65,2,5.19,22784531,18169,226.01,1221,1320,1221,1628,878,1253,1254.00,0.08,613,578,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,460,-1.96,0.27,12,0.05,-672.00,4839.00,1748,20250106,-24.60,960,20240805,37.29,1748,-24.60,20250106,1221,7.94,20250314,1748,-24.60,20250106,960,37.29,20240805,0.03,N,127710,500,174 억,,8759,N,N,0,N,00,N +20250314,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,24,2,1.92,19990074,16023,199.32,1221,1299,1221,1628,878,1253,1247.59,0.09,1230,1195,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,446,-1.90,0.26,12,0.05,-672.00,4839.00,1748,20250106,-26.95,960,20240805,33.02,1748,-26.95,20250106,1221,4.59,20250314,1748,-26.95,20250106,960,33.02,20240805,0.03,N,127710,500,174 억,,9376,N,N,0,N,00,N +20250314,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,36,2,2.87,15850011,12787,159.06,1221,1289,1221,1628,878,1253,1239.54,0.09,840,804,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,450,-1.92,0.27,12,0.04,-672.00,4839.00,1748,20250106,-26.26,960,20240805,34.27,1748,-26.26,20250106,1221,5.57,20250314,1748,-26.26,20250106,960,34.27,20240805,0.03,N,127710,500,174 억,,8986,N,N,0,N,00,N +20250314,130824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,16,2,1.28,15650090,12631,157.12,1221,1283,1221,1628,878,1253,1239.02,0.09,834,794,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,443,-1.89,0.26,12,0.04,-672.00,4839.00,1748,20250106,-27.40,960,20240805,32.19,1748,-27.40,20250106,1221,3.93,20250314,1748,-27.40,20250106,960,32.19,20240805,0.03,N,127710,500,174 억,,8980,N,N,0,N,00,N +20250314,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,6,2,0.48,15046089,12154,151.19,1221,1270,1221,1628,878,1253,1237.95,0.08,669,594,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,439,-1.87,0.26,12,0.03,-672.00,4839.00,1748,20250106,-27.97,960,20240805,31.15,1748,-27.97,20250106,1221,3.11,20250314,1748,-27.97,20250106,960,31.15,20240805,0.03,N,127710,500,174 억,,8815,N,N,0,N,00,N +20250314,110826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-8,5,-0.64,12574276,10176,126.58,1221,1270,1221,1628,878,1253,1235.68,0.08,603,568,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,435,-1.85,0.26,12,0.03,-672.00,4839.00,1748,20250106,-28.78,960,20240805,29.69,1748,-28.78,20250106,1221,1.97,20250314,1748,-28.78,20250106,960,29.69,20240805,0.03,N,127710,500,174 억,,8749,N,N,0,N,00,N +20250314,100826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1251,-2,5,-0.16,11837273,9585,119.23,1221,1270,1221,1628,878,1253,1234.98,0.08,653,618,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,437,-1.86,0.26,12,0.03,-672.00,4839.00,1748,20250106,-28.43,960,20240805,30.31,1748,-28.43,20250106,1221,2.46,20250314,1748,-28.43,20250106,960,30.31,20240805,0.03,N,127710,500,174 억,,8799,N,N,0,N,00,N +20250314,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-1,5,-0.08,7790862,6356,79.06,1221,1252,1221,1628,878,1253,1225.75,0.08,413,378,1325,1289,1271,1235,1217,1280,1226,175,375,500,900,1,1,34904082,437,-1.86,0.26,12,0.02,-672.00,4839.00,1748,20250106,-28.38,960,20240805,30.42,1748,-28.38,20250106,1221,2.54,20250314,1748,-28.38,20250106,960,30.42,20240805,0.03,N,127710,500,174 억,,8559,N,N,0,N,00,N 20250313,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,-54,5,-4.13,10209986,8022,41.08,1307,1307,1253,1699,915,1307,1275.56,0.08,-103,-103,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,437,-1.86,0.26,12,0.02,-672.00,4839.00,1748,20250106,-28.32,960,20240805,30.52,1748,-28.32,20250106,1253,0.00,20250313,1748,-28.32,20250106,960,30.52,20240805,0.03,N,127710,500,174 억,,8146,N,N,0,N,00,N 20250313,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-19,5,-1.45,4990934,3857,19.75,1307,1307,1281,1699,915,1307,1293.99,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,450,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.32,960,20240805,34.17,1748,-26.32,20250106,1259,2.30,20250312,1748,-26.32,20250106,960,34.17,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N 20250313,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-19,5,-1.45,4532598,3501,17.93,1307,1307,1281,1699,915,1307,1294.66,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,450,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.32,960,20240805,34.17,1748,-26.32,20250106,1259,2.30,20250312,1748,-26.32,20250106,960,34.17,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N diff --git a/127980/price/prices-20250301.csv b/127980/price/prices-20250301.csv index 094841076000..fd92021c7adf 100644 --- a/127980/price/prices-20250301.csv +++ b/127980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,30,2,0.50,14840800,2455,174.48,6100,6100,5980,7820,4220,6020,6045.13,0.13,0,-55,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,716,15.88,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,20,2,0.33,14502300,2399,170.50,6100,6100,5980,7820,4220,6020,6045.14,0.13,0,-44,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,715,15.85,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.95,5570,20241209,8.44,6440,-6.21,20250217,5770,4.68,20250102,9580,-36.95,20240507,5570,8.44,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,30,2,0.50,14098150,2332,165.74,6100,6100,5980,7820,4220,6020,6045.52,0.13,0,-48,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,716,15.88,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,40,2,0.66,14037700,2322,165.03,6100,6100,5980,7820,4220,6020,6045.52,0.13,0,-48,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,718,15.91,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,50,2,0.83,9552320,1576,112.01,6100,6100,6030,7820,4220,6020,6061.12,0.13,0,-50,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,70,2,1.16,8366310,1380,98.08,6100,6100,6050,7820,4220,6020,6062.54,0.13,0,-44,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,721,15.98,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.43,5570,20241209,9.34,6440,-5.43,20250217,5770,5.55,20250102,9580,-36.43,20240507,5570,9.34,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,80,2,1.33,2140770,351,24.95,6100,6100,6050,7820,4220,6020,6099.06,0.13,0,-52,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N +20250314,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,80,2,1.33,317200,52,3.70,6100,6100,6100,7820,4220,6020,6100.00,0.13,0,-22,6126,6072,6046,5992,5966,6060,5980,12,1800,100,3850,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.69,N,127980,100,11 억,,15440,N,N,0,N,00,N 20250313,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-40,5,-0.66,8516510,1407,46.81,6060,6100,6020,7870,4250,6060,6055.89,0.12,0,-19,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,713,15.80,1.67,12,0.01,381.00,3598.00,9580,20240507,-37.16,5570,20241209,8.08,6440,-6.52,20250217,5770,4.33,20250102,9580,-37.16,20240507,5570,8.08,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N 20250313,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-10,5,-0.17,7420870,1225,40.75,6060,6100,6040,7870,4250,6060,6057.85,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N 20250313,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-10,5,-0.17,7420870,1225,40.75,6060,6100,6040,7870,4250,6060,6057.85,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N diff --git a/128540/price/prices-20250301.csv b/128540/price/prices-20250301.csv index 9fb07ef96ffb..c4d331cd04ba 100644 --- a/128540/price/prices-20250301.csv +++ b/128540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1682,122,2,7.82,2208525554,1299418,910.86,1560,1800,1560,2025,1092,1560,1699.66,0.51,0,45516,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,449,21.56,0.48,12,4.87,78.00,3500.00,3380,20240627,-50.24,1155,20241025,45.63,1882,-10.63,20250305,1260,33.49,20250103,3380,-50.24,20240627,1155,45.63,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,120,2,7.69,2117023458,1244839,872.60,1560,1800,1560,2025,1092,1560,1700.64,0.51,0,38121,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,448,21.54,0.48,12,4.66,78.00,3500.00,3380,20240627,-50.30,1155,20241025,45.45,1882,-10.73,20250305,1260,33.33,20250103,3380,-50.30,20240627,1155,45.45,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,89,2,5.71,1988028186,1166999,818.03,1560,1800,1560,2025,1092,1560,1703.54,0.51,0,12597,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,440,21.14,0.47,12,4.37,78.00,3500.00,3380,20240627,-51.21,1155,20241025,42.77,1882,-12.38,20250305,1260,30.87,20250103,3380,-51.21,20240627,1155,42.77,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,130825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1760,200,2,12.82,464452074,281201,197.11,1560,1760,1560,2025,1092,1560,1651.67,0.51,0,59433,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,470,22.56,0.50,12,1.05,78.00,3500.00,3380,20240627,-47.93,1155,20241025,52.38,1882,-6.48,20250305,1260,39.68,20250103,3380,-47.93,20240627,1155,52.38,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,120829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1641,81,2,5.19,273694520,168699,118.25,1560,1660,1560,2025,1092,1560,1622.38,0.51,0,46143,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,438,21.04,0.47,12,0.63,78.00,3500.00,3380,20240627,-51.45,1155,20241025,42.08,1882,-12.81,20250305,1260,30.24,20250103,3380,-51.45,20240627,1155,42.08,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,110827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,79,2,5.06,240199111,148176,103.87,1560,1660,1560,2025,1092,1560,1621.04,0.51,0,40296,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,437,21.01,0.47,12,0.56,78.00,3500.00,3380,20240627,-51.51,1155,20241025,41.90,1882,-12.91,20250305,1260,30.08,20250103,3380,-51.51,20240627,1155,41.90,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,100827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1623,63,2,4.04,109884565,68688,48.15,1560,1625,1560,2025,1092,1560,1599.76,0.51,0,20626,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,433,20.81,0.46,12,0.26,78.00,3500.00,3380,20240627,-51.98,1155,20241025,40.52,1882,-13.76,20250305,1260,28.81,20250103,3380,-51.98,20240627,1155,40.52,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N +20250314,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1575,15,2,0.96,4215405,2694,1.89,1560,1575,1560,2025,1092,1560,1564.74,0.51,0,1407,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,420,20.19,0.45,12,0.01,78.00,3500.00,3380,20240627,-53.40,1155,20241025,36.36,1882,-16.31,20250305,1260,25.00,20250103,3380,-53.40,20240627,1155,36.36,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N 20250313,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,-59,5,-3.64,225321182,142168,72.98,1603,1622,1547,2100,1134,1619,1584.90,0.49,0,-7817,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,20.00,0.45,12,0.53,78.00,3500.00,3380,20240627,-53.85,1155,20241025,35.06,1882,-17.11,20250305,1260,23.81,20250103,3380,-53.85,20240627,1155,35.06,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N 20250313,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-62,5,-3.83,219811120,138628,71.16,1603,1622,1547,2100,1134,1619,1585.62,0.49,0,-5968,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,19.96,0.44,12,0.52,78.00,3500.00,3380,20240627,-53.93,1155,20241025,34.81,1882,-17.27,20250305,1260,23.57,20250103,3380,-53.93,20240627,1155,34.81,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N 20250313,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-62,5,-3.83,193693391,121820,62.53,1603,1622,1557,2100,1134,1619,1590.00,0.49,0,-5768,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,19.96,0.44,12,0.46,78.00,3500.00,3380,20240627,-53.93,1155,20241025,34.81,1882,-17.27,20250305,1260,23.57,20250103,3380,-53.93,20240627,1155,34.81,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N diff --git a/128660/price/prices-20250301.csv b/128660/price/prices-20250301.csv index 710e550674fc..57b6571b4622 100644 --- a/128660/price/prices-20250301.csv +++ b/128660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,15,2,0.47,259204228,81719,69.94,3150,3200,3145,4120,2220,3170,3171.90,1.54,0,10535,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,790,5.63,1.11,12,0.33,566.00,2862.00,5390,20240521,-40.91,2575,20241209,23.69,3600,-11.53,20250210,2905,9.64,20250203,5390,-40.91,20240521,2575,23.69,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,150832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,5,2,0.16,230606218,72720,62.23,3150,3200,3145,4120,2220,3170,3171.15,1.54,0,6942,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,788,5.61,1.11,12,0.29,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,10,2,0.32,181046893,57099,48.87,3150,3200,3145,4120,2220,3170,3170.75,1.54,0,6466,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,789,5.62,1.11,12,0.23,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,130825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,5,2,0.16,139458678,44020,37.67,3150,3200,3145,4120,2220,3170,3168.07,1.54,0,7552,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,788,5.61,1.11,12,0.18,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,120829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,10,2,0.32,122784568,38760,33.17,3150,3200,3145,4120,2220,3170,3167.82,1.54,0,4088,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,789,5.62,1.11,12,0.16,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,110827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,10,2,0.32,111890323,35322,30.23,3150,3200,3145,4120,2220,3170,3167.72,1.54,0,3572,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,789,5.62,1.11,12,0.14,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,5,2,0.16,54685535,17215,14.73,3150,3200,3150,4120,2220,3170,3176.63,1.54,0,2280,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,788,5.61,1.11,12,0.07,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N +20250314,090830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,30,2,0.95,21445470,6760,5.79,3150,3200,3150,4120,2220,3170,3172.41,1.54,0,5449,3253,3211,3183,3141,3113,3197,3127,124,950,500,2090,5,1,24803369,794,5.65,1.12,12,0.03,566.00,2862.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.68,N,128660,500,124 억,,382700,N,N,0,N,00,N 20250313,160821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-30,5,-0.94,369442338,116365,38.45,3200,3225,3155,4160,2240,3200,3174.87,1.50,0,9045,3293,3246,3198,3151,3103,3247,3152,124,960,500,2110,5,1,24803369,786,5.60,1.11,12,0.47,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.73,N,128660,500,124 억,,372345,N,N,0,N,00,N 20250313,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-45,5,-1.41,358319435,112851,37.28,3200,3225,3155,4160,2240,3200,3175.16,1.50,0,9463,3293,3246,3198,3151,3103,3247,3152,124,960,500,2110,5,1,24803369,783,5.57,1.10,12,0.45,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.73,N,128660,500,124 억,,372345,N,N,0,N,00,N 20250313,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-20,5,-0.62,324779125,102235,33.78,3200,3225,3160,4160,2240,3200,3176.79,1.50,0,12229,3293,3246,3198,3151,3103,3247,3152,124,960,500,2110,5,1,24803369,789,5.62,1.11,12,0.41,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.73,N,128660,500,124 억,,372345,N,N,0,N,00,N diff --git a/128820/price/prices-20250301.csv b/128820/price/prices-20250301.csv index 39f7066ca013..68d68c9272d0 100644 --- a/128820/price/prices-20250301.csv +++ b/128820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,35,2,1.15,864526423,281716,23.69,3050,3115,3030,3955,2135,3045,3068.79,0.98,0,27734,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1393,-22.00,0.23,12,0.62,-140.00,13314.00,4775,20240604,-35.50,2965,20241210,3.88,3550,-13.24,20250221,3010,2.33,20250313,4775,-35.50,20240604,2965,3.88,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,13,N,00,N +20250314,150832,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,40,2,1.31,821892353,267863,22.52,3050,3115,3030,3955,2135,3045,3068.33,0.98,0,32795,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1396,-22.04,0.23,12,0.59,-140.00,13314.00,4775,20240604,-35.39,2965,20241210,4.05,3550,-13.10,20250221,3010,2.49,20250313,4775,-35.39,20240604,2965,4.05,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,140827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,45,2,1.48,720142523,234717,19.74,3050,3115,3030,3955,2135,3045,3068.13,0.98,0,30706,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1398,-22.07,0.23,12,0.52,-140.00,13314.00,4775,20240604,-35.29,2965,20241210,4.22,3550,-12.96,20250221,3010,2.66,20250313,4775,-35.29,20240604,2965,4.22,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,130826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,35,2,1.15,655719603,213841,17.98,3050,3115,3030,3955,2135,3045,3066.39,0.98,0,30209,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1393,-22.00,0.23,12,0.47,-140.00,13314.00,4775,20240604,-35.50,2965,20241210,3.88,3550,-13.24,20250221,3010,2.33,20250313,4775,-35.50,20240604,2965,3.88,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,120829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,50,2,1.64,621313558,202701,17.05,3050,3115,3030,3955,2135,3045,3065.17,0.98,0,24976,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1400,-22.11,0.23,12,0.45,-140.00,13314.00,4775,20240604,-35.18,2965,20241210,4.38,3550,-12.82,20250221,3010,2.82,20250313,4775,-35.18,20240604,2965,4.38,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,110827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,30,2,0.99,459778765,150359,12.64,3050,3090,3030,3955,2135,3045,3057.87,0.98,0,160,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1391,-21.96,0.23,12,0.33,-140.00,13314.00,4775,20240604,-35.60,2965,20241210,3.71,3550,-13.38,20250221,3010,2.16,20250313,4775,-35.60,20240604,2965,3.71,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,100827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3060,15,2,0.49,288408960,94277,7.93,3050,3090,3030,3955,2135,3045,3059.17,0.98,0,7272,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1384,-21.86,0.23,12,0.21,-140.00,13314.00,4775,20240604,-35.92,2965,20241210,3.20,3550,-13.80,20250221,3010,1.66,20250313,4775,-35.92,20240604,2965,3.20,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N +20250314,090831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,10,2,0.33,87723370,28721,2.42,3050,3080,3030,3955,2135,3045,3054.33,0.98,0,4775,3468,3256,3133,2921,2798,3195,2860,2262,910,5000,2250,5,1,45235478,1382,-21.82,0.23,12,0.06,-140.00,13314.00,4775,20240604,-36.02,2965,20241210,3.04,3550,-13.94,20250221,3010,1.50,20250313,4775,-36.02,20240604,2965,3.04,20241210,1.39,N,128820,5000,2261 억,,444844,N,N,172,N,00,N 20250313,160822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3045,-285,5,-8.56,3679458060,1181227,2169.82,3325,3345,3010,4325,2335,3330,3114.97,1.35,0,-171189,3390,3360,3330,3300,3270,3375,3315,2262,995,5000,2460,5,1,45235478,1377,-21.75,0.23,12,2.61,-140.00,13314.00,4775,20240604,-36.23,2965,20241210,2.70,3550,-14.23,20250221,3010,1.16,20250313,4775,-36.23,20240604,2965,2.70,20241210,1.38,N,128820,5000,2261 억,,609522,N,N,172,N,00,N 20250313,150822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,-280,5,-8.41,3569227828,1144995,2103.26,3325,3345,3010,4325,2335,3330,3117.24,1.35,0,-163958,3390,3360,3330,3300,3270,3375,3315,2262,995,5000,2460,5,1,45235478,1380,-21.79,0.23,12,2.53,-140.00,13314.00,4775,20240604,-36.13,2965,20241210,2.87,3550,-14.08,20250221,3010,1.33,20250313,4775,-36.13,20240604,2965,2.87,20241210,1.38,N,128820,5000,2261 억,,609522,N,N,0,N,00,N 20250313,140821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,-290,5,-8.71,3278407985,1049573,1927.98,3325,3345,3010,4325,2335,3330,3123.56,1.35,0,-146960,3390,3360,3330,3300,3270,3375,3315,2262,995,5000,2460,5,1,45235478,1375,-21.71,0.23,12,2.32,-140.00,13314.00,4775,20240604,-36.34,2965,20241210,2.53,3550,-14.37,20250221,3010,1.00,20250313,4775,-36.34,20240604,2965,2.53,20241210,1.38,N,128820,5000,2261 억,,609522,N,N,0,N,00,N diff --git a/128940/price/prices-20250301.csv b/128940/price/prices-20250301.csv index 1ae59ead0017..cee7d4e27ab0 100644 --- a/128940/price/prices-20250301.csv +++ b/128940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245000,3000,2,1.24,7464141250,30415,33.07,243000,247500,241000,314500,169500,242000,245410.72,14.90,0,1599,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31387,21.46,3.15,12,0.24,11415.00,77706.00,375000,20241018,-34.67,233000,20250203,5.15,287500,-14.78,20250107,233000,5.15,20250203,375000,-34.67,20241018,233000,5.15,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,471,N,00,N +20250314,150833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,3500,2,1.45,6645776500,27077,29.44,243000,247500,241000,314500,169500,242000,245440.80,14.90,0,1314,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31451,21.51,3.16,12,0.21,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,140827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,3500,2,1.45,6020835000,24530,26.67,243000,247500,241000,314500,169500,242000,245448.80,14.90,0,2183,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31451,21.51,3.16,12,0.19,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,130826,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246500,4500,2,1.86,5495031000,22392,24.35,243000,247500,241000,314500,169500,242000,245402.59,14.90,0,2819,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31579,21.59,3.17,12,0.17,11415.00,77706.00,375000,20241018,-34.27,233000,20250203,5.79,287500,-14.26,20250107,233000,5.79,20250203,375000,-34.27,20241018,233000,5.79,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,120829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246500,4500,2,1.86,5087885000,20740,22.55,243000,247500,241000,314500,169500,242000,245318.62,14.90,0,2966,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31579,21.59,3.17,12,0.16,11415.00,77706.00,375000,20241018,-34.27,233000,20250203,5.79,287500,-14.26,20250107,233000,5.79,20250203,375000,-34.27,20241018,233000,5.79,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,110828,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,4000,2,1.65,4252262000,17347,18.86,243000,247500,241000,314500,169500,242000,245130.80,14.90,0,1932,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31515,21.55,3.17,12,0.14,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,100827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246750,4750,2,1.96,3171052250,12953,14.08,243000,247500,241000,314500,169500,242000,244813.71,14.90,0,2258,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31611,21.62,3.18,12,0.10,11415.00,77706.00,375000,20241018,-34.20,233000,20250203,5.90,287500,-14.17,20250107,233000,5.90,20250203,375000,-34.20,20241018,233000,5.90,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N +20250314,090831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,1000,2,0.41,710605000,2928,3.18,243000,244500,241000,314500,169500,242000,242694.63,14.90,0,-1312,251666,246832,244166,239332,236666,245500,238000,320,72500,2500,183920,500,1,12810991,31131,21.29,3.13,12,0.02,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,1.00,N,128940,2500,320 억,,1908985,N,N,532,N,00,N 20250313,160822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242000,-1000,5,-0.41,22288622500,91637,173.76,243000,249000,241500,315500,170500,243000,243228.87,14.91,0,-3551,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31003,21.20,3.11,12,0.72,11415.00,77706.00,375000,20241018,-35.47,233000,20250203,3.86,287500,-15.83,20250107,233000,3.86,20250203,375000,-35.47,20241018,233000,3.86,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,530,N,00,N 20250313,150823,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242500,-500,5,-0.21,12428285750,50891,96.50,243000,249000,241500,315500,170500,243000,244213.82,14.91,0,-9533,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31067,21.24,3.12,12,0.40,11415.00,77706.00,375000,20241018,-35.33,233000,20250203,4.08,287500,-15.65,20250107,233000,4.08,20250203,375000,-35.33,20241018,233000,4.08,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N 20250313,140822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,0,3,0.00,10335843750,42248,80.11,243000,249000,242000,315500,170500,243000,244646.94,14.91,0,-7703,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31131,21.29,3.13,12,0.33,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N diff --git a/129260/price/prices-20250301.csv b/129260/price/prices-20250301.csv index 28603bf207a1..b2b3a87bff81 100644 --- a/129260/price/prices-20250301.csv +++ b/129260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160827,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,60,2,2.42,313462265,125073,116.68,2475,2535,2465,3215,1735,2475,2506.23,3.60,0,54927,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,754,5.63,0.28,12,0.42,450.00,8960.00,3160,20241211,-19.78,1990,20240805,27.39,2565,-1.17,20250306,2245,12.92,20250203,3160,-19.78,20241211,1990,27.39,20240805,1.68,N,129260,500,148 억,,1071907,N,N,8,N,00,N +20250314,150833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,55,2,2.22,290081310,115825,108.05,2475,2535,2465,3215,1735,2475,2504.48,3.60,0,53912,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,753,5.62,0.28,12,0.39,450.00,8960.00,3160,20241211,-19.94,1990,20240805,27.14,2565,-1.36,20250306,2245,12.69,20250203,3160,-19.94,20241211,1990,27.14,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,140827,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,45,2,1.82,257277350,102829,95.93,2475,2535,2465,3215,1735,2475,2501.99,3.60,0,43411,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,750,5.60,0.28,12,0.35,450.00,8960.00,3160,20241211,-20.25,1990,20240805,26.63,2565,-1.75,20250306,2245,12.25,20250203,3160,-20.25,20241211,1990,26.63,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,130826,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2515,40,2,1.62,237057912,94803,88.44,2475,2535,2465,3215,1735,2475,2500.53,3.60,0,40497,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,748,5.59,0.28,12,0.32,450.00,8960.00,3160,20241211,-20.41,1990,20240805,26.38,2565,-1.95,20250306,2245,12.03,20250203,3160,-20.41,20241211,1990,26.38,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,120830,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,45,2,1.82,221271087,88522,82.58,2475,2535,2465,3215,1735,2475,2499.62,3.60,0,38847,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,750,5.60,0.28,12,0.30,450.00,8960.00,3160,20241211,-20.25,1990,20240805,26.63,2565,-1.75,20250306,2245,12.25,20250203,3160,-20.25,20241211,1990,26.63,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,110828,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,20,2,0.81,149639230,60021,55.99,2475,2510,2465,3215,1735,2475,2493.11,3.60,0,37977,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,742,5.54,0.28,12,0.20,450.00,8960.00,3160,20241211,-21.04,1990,20240805,25.38,2565,-2.73,20250306,2245,11.14,20250203,3160,-21.04,20241211,1990,25.38,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,100828,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,25,2,1.01,137237390,55042,51.35,2475,2510,2465,3215,1735,2475,2493.32,3.60,0,35631,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,744,5.56,0.28,12,0.19,450.00,8960.00,3160,20241211,-20.89,1990,20240805,25.63,2565,-2.53,20250306,2245,11.36,20250203,3160,-20.89,20241211,1990,25.63,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N +20250314,090831,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,15,2,0.61,9616485,3894,3.63,2475,2490,2465,3215,1735,2475,2469.56,3.60,0,614,2511,2492,2476,2457,2441,2502,2467,149,740,500,1630,5,1,29747874,741,5.53,0.28,12,0.01,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.68,N,129260,500,148 억,,1071907,N,N,88,N,00,N 20250313,160822,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,-5,5,-0.20,264420335,106820,86.77,2470,2495,2460,3220,1740,2480,2475.38,3.53,0,19314,2560,2520,2490,2450,2420,2505,2435,149,740,500,1630,5,1,29747874,736,5.50,0.28,12,0.36,450.00,8960.00,3160,20241211,-21.68,1990,20240805,24.37,2565,-3.51,20250306,2245,10.24,20250203,3160,-21.68,20241211,1990,24.37,20240805,1.70,N,129260,500,148 억,,1050493,N,N,88,N,00,N 20250313,150823,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,10,2,0.40,214127215,86522,70.28,2470,2495,2460,3220,1740,2480,2474.83,3.53,0,27043,2560,2520,2490,2450,2420,2505,2435,149,740,500,1630,5,1,29747874,741,5.53,0.28,12,0.29,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.70,N,129260,500,148 억,,1050493,N,N,36,N,00,N 20250313,140822,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,10,2,0.40,188026920,76015,61.75,2470,2495,2460,3220,1740,2480,2473.55,3.53,0,22661,2560,2520,2490,2450,2420,2505,2435,149,740,500,1630,5,1,29747874,741,5.53,0.28,12,0.26,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.70,N,129260,500,148 억,,1050493,N,N,36,N,00,N diff --git a/129890/price/prices-20250301.csv b/129890/price/prices-20250301.csv index b34898653ebe..bbbbe6bfe151 100644 --- a/129890/price/prices-20250301.csv +++ b/129890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,11,2,1.18,45730945,48506,58.43,937,954,930,1210,652,931,942.79,0.91,0,895,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,477,26.17,0.81,12,0.10,36.00,1159.00,1693,20240524,-44.36,860,20240307,9.53,1170,-19.49,20250120,902,4.43,20250312,1693,-44.36,20240524,902,4.43,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,11,2,1.18,45020693,47752,57.52,937,954,930,1210,652,931,942.80,0.91,0,914,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,477,26.17,0.81,12,0.09,36.00,1159.00,1693,20240524,-44.36,860,20240307,9.53,1170,-19.49,20250120,902,4.43,20250312,1693,-44.36,20240524,902,4.43,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,18,2,1.93,37923794,40171,48.39,937,954,933,1210,652,931,944.06,0.91,0,-1464,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,481,26.36,0.82,12,0.08,36.00,1159.00,1693,20240524,-43.95,860,20240307,10.35,1170,-18.89,20250120,902,5.21,20250312,1693,-43.95,20240524,902,5.21,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,14,2,1.50,34965560,37042,44.62,937,954,933,1210,652,931,943.94,0.91,0,-1640,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,479,26.25,0.82,12,0.07,36.00,1159.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,902,4.77,20250312,1693,-44.18,20240524,902,4.77,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,8,2,0.86,28116694,29774,35.87,937,954,933,1210,652,931,944.34,0.91,0,-2294,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,476,26.08,0.81,12,0.06,36.00,1159.00,1693,20240524,-44.54,860,20240307,9.19,1170,-19.74,20250120,902,4.10,20250312,1693,-44.54,20240524,902,4.10,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,936,5,2,0.54,24746517,26179,31.54,937,954,934,1210,652,931,945.28,0.91,0,-2900,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,474,26.00,0.81,12,0.05,36.00,1159.00,1693,20240524,-44.71,860,20240307,8.84,1170,-20.00,20250120,902,3.77,20250312,1693,-44.71,20240524,902,3.77,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,12,2,1.29,18387194,19402,23.37,937,954,937,1210,652,931,947.70,0.91,0,-2715,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,478,26.19,0.81,12,0.04,36.00,1159.00,1693,20240524,-44.30,860,20240307,9.65,1170,-19.40,20250120,902,4.55,20250312,1693,-44.30,20240524,902,4.55,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N +20250314,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,14,2,1.50,4689218,4941,5.95,937,954,937,1210,652,931,949.04,0.91,0,-2719,951,941,926,916,901,946,921,51,279,100,610,1,1,50643410,479,26.25,0.82,12,0.01,36.00,1159.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,902,4.77,20250312,1693,-44.18,20240524,902,4.77,20250312,0.69,N,129890,100,50 억,,461653,N,N,0,N,00,N 20250313,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,931,15,2,1.64,64085896,69319,66.71,917,936,911,1190,642,916,924.51,0.88,0,5407,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,471,25.86,0.80,12,0.14,36.00,1159.00,1693,20240524,-45.01,860,20240307,8.26,1170,-20.43,20250120,902,3.22,20250312,1693,-45.01,20240524,902,3.22,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N 20250313,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,14,2,1.53,55008784,59505,57.27,917,936,911,1190,642,916,924.44,0.88,0,5333,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,471,25.83,0.80,12,0.12,36.00,1159.00,1693,20240524,-45.07,860,20240307,8.14,1170,-20.51,20250120,902,3.10,20250312,1693,-45.07,20240524,902,3.10,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N 20250313,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,16,2,1.75,48625268,52624,50.64,917,936,911,1190,642,916,924.01,0.88,0,5270,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,472,25.89,0.80,12,0.10,36.00,1159.00,1693,20240524,-44.95,860,20240307,8.37,1170,-20.34,20250120,902,3.33,20250312,1693,-44.95,20240524,902,3.33,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N diff --git a/129920/price/prices-20250301.csv b/129920/price/prices-20250301.csv index 400c37bf8e0d..0ea1777af241 100644 --- a/129920/price/prices-20250301.csv +++ b/129920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,50,2,1.36,693439800,185674,47.31,3745,3815,3660,4780,2580,3680,3734.72,0.25,0,1005,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,512,-7.08,0.68,12,1.35,-527.00,5446.00,6890,20240419,-45.86,2825,20250204,32.04,4930,-24.34,20250305,2825,32.04,20250204,6890,-45.86,20240419,2825,32.04,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,150834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,45,2,1.22,674374995,180551,46.00,3745,3815,3660,4780,2580,3680,3735.09,0.25,0,960,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,511,-7.07,0.68,12,1.32,-527.00,5446.00,6890,20240419,-45.94,2825,20250204,31.86,4930,-24.44,20250305,2825,31.86,20250204,6890,-45.94,20240419,2825,31.86,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,65,2,1.77,609038585,163095,41.56,3745,3815,3660,4780,2580,3680,3734.26,0.25,0,709,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,514,-7.11,0.69,12,1.19,-527.00,5446.00,6890,20240419,-45.65,2825,20250204,32.57,4930,-24.04,20250305,2825,32.57,20250204,6890,-45.65,20240419,2825,32.57,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,70,2,1.90,588835000,157701,40.18,3745,3815,3660,4780,2580,3680,3733.87,0.25,0,766,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,514,-7.12,0.69,12,1.15,-527.00,5446.00,6890,20240419,-45.57,2825,20250204,32.74,4930,-23.94,20250305,2825,32.74,20250204,6890,-45.57,20240419,2825,32.74,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,120830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,45,2,1.22,539968850,144639,36.85,3745,3815,3660,4780,2580,3680,3733.22,0.25,0,-76,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,511,-7.07,0.68,12,1.05,-527.00,5446.00,6890,20240419,-45.94,2825,20250204,31.86,4930,-24.44,20250305,2825,31.86,20250204,6890,-45.94,20240419,2825,31.86,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,110828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,30,2,0.82,463677510,124106,31.62,3745,3815,3660,4780,2580,3680,3736.14,0.25,0,-3604,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,509,-7.04,0.68,12,0.90,-527.00,5446.00,6890,20240419,-46.15,2825,20250204,31.33,4930,-24.75,20250305,2825,31.33,20250204,6890,-46.15,20240419,2825,31.33,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,100828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,30,2,0.82,356560080,95062,24.22,3745,3815,3705,4780,2580,3680,3750.82,0.25,0,-5273,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,509,-7.04,0.68,12,0.69,-527.00,5446.00,6890,20240419,-46.15,2825,20250204,31.33,4930,-24.75,20250305,2825,31.33,20250204,6890,-46.15,20240419,2825,31.33,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N +20250314,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,75,2,2.04,88435185,23654,6.03,3745,3755,3710,4780,2580,3680,3738.70,0.25,0,-3936,4116,3897,3776,3557,3436,3837,3497,16,1100,100,2280,5,1,13715053,515,-7.13,0.69,12,0.17,-527.00,5446.00,6890,20240419,-45.50,2825,20250204,32.92,4930,-23.83,20250305,2825,32.92,20250204,6890,-45.50,20240419,2825,32.92,20250204,1.95,N,129920,100,16 억,,34935,N,N,0,N,00,N 20250313,160823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-375,5,-9.25,1490629747,388289,109.29,3950,3995,3655,5270,2840,4055,3839.57,0.11,0,10315,4438,4246,4083,3891,3728,4165,3810,16,1215,100,2510,5,1,13715053,505,-6.98,0.68,12,2.83,-527.00,5446.00,6890,20240419,-46.59,2825,20250204,30.27,4930,-25.35,20250305,2825,30.27,20250204,6890,-46.59,20240419,2825,30.27,20250204,1.94,N,129920,100,16 억,,15536,N,N,0,N,00,N 20250313,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-330,5,-8.14,1255273826,324482,91.33,3950,3995,3710,5270,2840,4055,3868.49,0.11,0,9541,4438,4246,4083,3891,3728,4165,3810,16,1215,100,2510,5,1,13715053,511,-7.07,0.68,12,2.37,-527.00,5446.00,6890,20240419,-45.94,2825,20250204,31.86,4930,-24.44,20250305,2825,31.86,20250204,6890,-45.94,20240419,2825,31.86,20250204,1.94,N,129920,100,16 억,,15536,N,N,0,N,00,N 20250313,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,-145,5,-3.58,740938255,188864,53.16,3950,3995,3865,5270,2840,4055,3923.06,0.11,0,739,4438,4246,4083,3891,3728,4165,3810,16,1215,100,2510,5,1,13715053,536,-7.42,0.72,12,1.38,-527.00,5446.00,6890,20240419,-43.25,2825,20250204,38.41,4930,-20.69,20250305,2825,38.41,20250204,6890,-43.25,20240419,2825,38.41,20250204,1.94,N,129920,100,16 억,,15536,N,N,0,N,00,N diff --git a/130500/price/prices-20250301.csv b/130500/price/prices-20250301.csv index 8dc5c36fd418..fc5d4f36afcd 100644 --- a/130500/price/prices-20250301.csv +++ b/130500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,0,3,0.00,50471785,19092,70.44,2620,2660,2605,3430,1850,2640,2643.61,1.71,0,4426,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,384,17.84,0.49,12,0.13,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,150834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,5,2,0.19,45989040,17396,64.19,2620,2660,2605,3430,1850,2640,2643.66,1.71,0,4427,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,385,17.87,0.49,12,0.12,148.00,5394.00,5140,20240820,-48.54,2240,20241209,18.08,3795,-30.30,20250109,2555,3.52,20250310,5140,-48.54,20240820,2240,18.08,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,140828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,10,2,0.38,43354230,16403,60.52,2620,2660,2605,3430,1850,2640,2643.07,1.71,0,4635,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,385,17.91,0.49,12,0.11,148.00,5394.00,5140,20240820,-48.44,2240,20241209,18.30,3795,-30.17,20250109,2555,3.72,20250310,5140,-48.44,20240820,2240,18.30,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,130827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,15,2,0.57,38626215,14621,53.95,2620,2660,2605,3430,1850,2640,2641.83,1.71,0,4072,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,386,17.94,0.49,12,0.10,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2555,3.91,20250310,5140,-48.35,20240820,2240,18.53,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,120830,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,5,2,0.19,24444905,9263,34.18,2620,2655,2605,3430,1850,2640,2638.98,1.71,0,2336,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,385,17.87,0.49,12,0.06,148.00,5394.00,5140,20240820,-48.54,2240,20241209,18.08,3795,-30.30,20250109,2555,3.52,20250310,5140,-48.54,20240820,2240,18.08,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,110829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-5,5,-0.19,23853020,9038,33.35,2620,2655,2605,3430,1850,2640,2639.19,1.71,0,2124,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,383,17.80,0.49,12,0.06,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2555,3.13,20250310,5140,-48.74,20240820,2240,17.63,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,100828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,0,3,0.00,21589480,8178,30.17,2620,2655,2605,3430,1850,2640,2639.95,1.71,0,2080,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,384,17.84,0.49,12,0.06,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N +20250314,090832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-20,5,-0.76,9979100,3794,14.00,2620,2645,2605,3430,1850,2640,2630.23,1.71,0,3232,2696,2667,2636,2607,2576,2682,2622,73,790,500,1580,5,1,14545052,381,17.70,0.49,12,0.03,148.00,5394.00,5140,20240820,-49.03,2240,20241209,16.96,3795,-30.96,20250109,2555,2.54,20250310,5140,-49.03,20240820,2240,16.96,20241209,2.81,N,130500,500,72 억,,249028,N,N,0,N,00,N 20250313,160823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,70046317,26631,96.05,2605,2665,2605,3415,1845,2630,2630.25,1.77,0,-11931,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,384,17.84,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N 20250313,150824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,68453902,26027,93.87,2605,2665,2605,3415,1845,2630,2630.11,1.77,0,-11641,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,384,17.84,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N 20250313,140823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,0,3,0.00,60838967,23136,83.44,2605,2665,2605,3415,1845,2630,2629.62,1.77,0,-9962,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,383,17.77,0.49,12,0.16,148.00,5394.00,5140,20240820,-48.83,2240,20241209,17.41,3795,-30.70,20250109,2555,2.94,20250310,5140,-48.83,20240820,2240,17.41,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N diff --git a/130580/price/prices-20250301.csv b/130580/price/prices-20250301.csv index acafc3f4b5e4..37490a43b4f6 100644 --- a/130580/price/prices-20250301.csv +++ b/130580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,105,2,2.27,292929227,63097,1239.63,4630,4735,4620,6010,3240,4625,4642.24,43.60,0,-1247,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,728,7.02,0.80,12,0.41,674.00,5889.00,6120,20240329,-22.71,4550,20250311,3.96,4880,-3.07,20250206,4550,3.96,20250311,6120,-22.71,20240329,4550,3.96,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,85,2,1.84,284170207,61245,1203.24,4630,4710,4620,6010,3240,4625,4639.89,43.60,0,-1311,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,725,6.99,0.80,12,0.40,674.00,5889.00,6120,20240329,-23.04,4550,20250311,3.52,4880,-3.48,20250206,4550,3.52,20250311,6120,-23.04,20240329,4550,3.52,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,140829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,60,2,1.30,279601882,60272,1184.13,4630,4700,4620,6010,3240,4625,4639.00,43.60,0,-1330,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,721,6.95,0.80,12,0.39,674.00,5889.00,6120,20240329,-23.45,4550,20250311,2.97,4880,-4.00,20250206,4550,2.97,20250311,6120,-23.45,20240329,4550,2.97,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,130827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,55,2,1.19,276597062,59630,1171.51,4630,4700,4620,6010,3240,4625,4638.56,43.60,0,-1347,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,721,6.94,0.79,12,0.39,674.00,5889.00,6120,20240329,-23.53,4550,20250311,2.86,4880,-4.10,20250206,4550,2.86,20250311,6120,-23.53,20240329,4550,2.86,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,120831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,45,2,0.97,272264547,58703,1153.30,4630,4700,4620,6010,3240,4625,4638.00,43.60,0,-817,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,719,6.93,0.79,12,0.38,674.00,5889.00,6120,20240329,-23.69,4550,20250311,2.64,4880,-4.30,20250206,4550,2.64,20250311,6120,-23.69,20240329,4550,2.64,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,110829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,75,2,1.62,228037532,49211,966.82,4630,4700,4620,6010,3240,4625,4633.87,43.60,0,-1424,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,724,6.97,0.80,12,0.32,674.00,5889.00,6120,20240329,-23.20,4550,20250311,3.30,4880,-3.69,20250206,4550,3.30,20250311,6120,-23.20,20240329,4550,3.30,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,100829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4635,10,2,0.22,201115997,43427,853.18,4630,4640,4620,6010,3240,4625,4631.13,43.60,0,-1419,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,714,6.88,0.79,12,0.28,674.00,5889.00,6120,20240329,-24.26,4550,20250311,1.87,4880,-5.02,20250206,4550,1.87,20250311,6120,-24.26,20240329,4550,1.87,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N +20250314,090832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,5,2,0.11,717650,155,3.05,4630,4630,4630,6010,3240,4625,4630.00,43.60,0,0,4648,4636,4618,4606,4588,4642,4612,77,1385,500,3330,5,1,15400000,713,6.87,0.79,12,0.00,674.00,5889.00,6120,20240329,-24.35,4550,20250311,1.76,4880,-5.12,20250206,4550,1.76,20250311,6120,-24.35,20240329,4550,1.76,20250311,0.08,N,130580,500,77 억,,6713753,N,N,0,N,00,N 20250313,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,5,2,0.11,23476501,5090,108.02,4620,4630,4600,6000,3235,4620,4612.28,43.57,0,53,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,712,6.86,0.79,12,0.03,674.00,5889.00,6120,20240329,-24.43,4550,20250311,1.65,4880,-5.23,20250206,4550,1.65,20250311,6120,-24.43,20240329,4550,1.65,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N 20250313,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,10,2,0.22,23078751,5004,106.20,4620,4630,4600,6000,3235,4620,4612.06,43.57,0,53,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,713,6.87,0.79,12,0.03,674.00,5889.00,6120,20240329,-24.35,4550,20250311,1.76,4880,-5.12,20250206,4550,1.76,20250311,6120,-24.35,20240329,4550,1.76,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N 20250313,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,-5,5,-0.11,10940352,2373,50.36,4620,4620,4600,6000,3235,4620,4610.35,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.02,674.00,5889.00,6120,20240329,-24.59,4550,20250311,1.43,4880,-5.43,20250206,4550,1.43,20250311,6120,-24.59,20240329,4550,1.43,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N diff --git a/130660/price/prices-20250301.csv b/130660/price/prices-20250301.csv index 9ee3879e9a47..16588aaf43c7 100644 --- a/130660/price/prices-20250301.csv +++ b/130660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160828,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,300,2,2.78,1562741980,141603,104.07,10890,11160,10880,14010,7550,10780,11036.43,3.08,0,36273,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3612,23.28,3.49,12,0.43,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,150834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,300,2,2.78,1482527660,134361,98.75,10890,11160,10880,14010,7550,10780,11034.29,3.08,0,36477,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3612,23.28,3.49,12,0.41,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,140829,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11130,350,2,3.25,1321274010,119807,88.05,10890,11160,10880,14010,7550,10780,11028.77,3.08,0,35709,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3628,23.38,3.50,12,0.37,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,13570,-17.98,20250120,9220,20.72,20250102,19500,-42.92,20240718,6730,65.38,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,130828,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,300,2,2.78,1084352220,98478,72.38,10890,11120,10880,14010,7550,10780,11011.58,3.08,0,32228,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3612,23.28,3.49,12,0.30,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,120831,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11090,310,2,2.88,905998220,82377,60.54,10890,11110,10880,14010,7550,10780,10998.72,3.08,0,26261,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3615,23.30,3.49,12,0.25,476.00,3178.00,19500,20240718,-43.13,6730,20240418,64.78,13570,-18.28,20250120,9220,20.28,20250102,19500,-43.13,20240718,6730,64.78,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,110829,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11010,230,2,2.13,673756070,61406,45.13,10890,11070,10880,14010,7550,10780,10972.78,3.08,0,16482,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3589,23.13,3.46,12,0.19,476.00,3178.00,19500,20240718,-43.54,6730,20240418,63.60,13570,-18.87,20250120,9220,19.41,20250102,19500,-43.54,20240718,6730,63.60,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,100829,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10930,150,2,1.39,266670580,24357,17.90,10890,11050,10880,14010,7550,10780,10949.81,3.08,0,2289,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3563,22.96,3.44,12,0.07,476.00,3178.00,19500,20240718,-43.95,6730,20240418,62.41,13570,-19.45,20250120,9220,18.55,20250102,19500,-43.95,20240718,6730,62.41,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N +20250314,090833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10950,170,2,1.58,119404220,10883,8.00,10890,11050,10880,14010,7550,10780,10975.21,3.08,0,6323,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3570,23.00,3.45,12,0.03,476.00,3178.00,19500,20240718,-43.85,6730,20240418,62.70,13570,-19.31,20250120,9220,18.76,20250102,19500,-43.85,20240718,6730,62.70,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N 20250313,160824,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10780,-20,5,-0.19,1476477175,135475,107.62,10800,11130,10710,14040,7560,10800,10899.11,3.00,0,12028,11173,10986,10893,10706,10613,10940,10660,163,3240,500,6910,10,1,32600000,3514,22.65,3.39,12,0.42,476.00,3178.00,19500,20240718,-44.72,6730,20240418,60.18,13570,-20.56,20250120,9220,16.92,20250102,19500,-44.72,20240718,6730,60.18,20240418,4.40,N,130660,500,163 억,,979209,N,N,107,N,00,N 20250313,150824,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10800,0,3,0.00,1383497425,126852,100.77,10800,11130,10710,14040,7560,10800,10906.39,3.00,0,14962,11173,10986,10893,10706,10613,10940,10660,163,3240,500,6910,10,1,32600000,3521,22.69,3.40,12,0.39,476.00,3178.00,19500,20240718,-44.62,6730,20240418,60.48,13570,-20.41,20250120,9220,17.14,20250102,19500,-44.62,20240718,6730,60.48,20240418,4.40,N,130660,500,163 억,,979209,N,N,0,N,00,N 20250313,140823,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10750,-50,5,-0.46,1271621850,116458,92.51,10800,11130,10710,14040,7560,10800,10919.15,3.00,0,17424,11173,10986,10893,10706,10613,10940,10660,163,3240,500,6910,10,1,32600000,3505,22.58,3.38,12,0.36,476.00,3178.00,19500,20240718,-44.87,6730,20240418,59.73,13570,-20.78,20250120,9220,16.59,20250102,19500,-44.87,20240718,6730,59.73,20240418,4.40,N,130660,500,163 억,,979209,N,N,0,N,00,N diff --git a/130740/price/prices-20250301.csv b/130740/price/prices-20250301.csv index 66d9fe87831d..49765414b94a 100644 --- a/130740/price/prices-20250301.csv +++ b/130740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,-14,5,-0.79,82110811,46269,721.83,1743,1830,1743,2290,1235,1764,1774.64,0.67,0,7950,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,197,-10.29,0.33,12,0.41,-170.00,5354.00,3195,20240322,-45.23,1601,20241203,9.31,2245,-22.05,20250102,1690,3.55,20250311,3195,-45.23,20240322,1601,9.31,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,150835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1772,8,2,0.45,73607517,41430,646.33,1743,1830,1743,2290,1235,1764,1776.67,0.67,0,10129,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,200,-10.42,0.33,12,0.37,-170.00,5354.00,3195,20240322,-44.54,1601,20241203,10.68,2245,-21.07,20250102,1690,4.85,20250311,3195,-44.54,20240322,1601,10.68,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,140829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1816,52,2,2.95,29413175,16398,255.82,1743,1830,1743,2290,1235,1764,1793.71,0.67,0,-2873,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,205,-10.68,0.34,12,0.15,-170.00,5354.00,3195,20240322,-43.16,1601,20241203,13.43,2245,-19.11,20250102,1690,7.46,20250311,3195,-43.16,20240322,1601,13.43,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,130828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1786,22,2,1.25,27059832,15088,235.38,1743,1830,1743,2290,1235,1764,1793.47,0.67,0,-2518,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,201,-10.51,0.33,12,0.13,-170.00,5354.00,3195,20240322,-44.10,1601,20241203,11.56,2245,-20.45,20250102,1690,5.68,20250311,3195,-44.10,20240322,1601,11.56,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,120831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1803,39,2,2.21,20205250,11256,175.60,1743,1830,1743,2290,1235,1764,1795.06,0.67,0,-2314,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,203,-10.61,0.34,12,0.10,-170.00,5354.00,3195,20240322,-43.57,1601,20241203,12.62,2245,-19.69,20250102,1690,6.69,20250311,3195,-43.57,20240322,1601,12.62,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,34,2,1.93,19894201,11083,172.90,1743,1830,1743,2290,1235,1764,1795.02,0.67,0,-2316,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,203,-10.58,0.34,12,0.10,-170.00,5354.00,3195,20240322,-43.72,1601,20241203,12.30,2245,-19.91,20250102,1690,6.39,20250311,3195,-43.72,20240322,1601,12.30,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,100829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,59,2,3.34,13613734,7606,118.66,1743,1830,1743,2290,1235,1764,1789.87,0.67,0,-2412,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,206,-10.72,0.34,12,0.07,-170.00,5354.00,3195,20240322,-42.94,1601,20241203,13.87,2245,-18.80,20250102,1690,7.87,20250311,3195,-42.94,20240322,1601,13.87,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N +20250314,090833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1775,11,2,0.62,1780261,1003,15.65,1743,1775,1743,2290,1235,1764,1774.94,0.67,0,-757,1800,1781,1761,1742,1722,1791,1752,56,526,500,1270,1,1,11276679,200,-10.44,0.33,12,0.01,-170.00,5354.00,3195,20240322,-44.44,1601,20241203,10.87,2245,-20.94,20250102,1690,5.03,20250311,3195,-44.44,20240322,1601,10.87,20241203,0.08,N,130740,500,56 억,,75175,N,N,0,N,00,N 20250313,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1764,-1,5,-0.06,11319271,6410,41.82,1756,1780,1741,2290,1236,1765,1765.88,0.63,0,-1824,1818,1791,1758,1731,1698,1805,1745,56,525,500,1270,1,1,11276679,199,-10.38,0.33,12,0.06,-170.00,5354.00,3195,20240322,-44.79,1601,20241203,10.18,2245,-21.43,20250102,1690,4.38,20250311,3195,-44.79,20240322,1601,10.18,20241203,0.08,N,130740,500,56 억,,71399,N,N,0,N,00,N 20250313,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1759,-6,5,-0.34,10309652,5835,38.07,1756,1780,1741,2290,1236,1765,1766.86,0.63,0,-1740,1818,1791,1758,1731,1698,1805,1745,56,525,500,1270,1,1,11276679,198,-10.35,0.33,12,0.05,-170.00,5354.00,3195,20240322,-44.95,1601,20241203,9.87,2245,-21.65,20250102,1690,4.08,20250311,3195,-44.95,20240322,1601,9.87,20241203,0.08,N,130740,500,56 억,,71399,N,N,0,N,00,N 20250313,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,2,2,0.11,10085715,5708,37.24,1756,1780,1744,2290,1236,1765,1766.94,0.63,0,-1726,1818,1791,1758,1731,1698,1805,1745,56,525,500,1270,1,1,11276679,199,-10.39,0.33,12,0.05,-170.00,5354.00,3195,20240322,-44.69,1601,20241203,10.37,2245,-21.29,20250102,1690,4.56,20250311,3195,-44.69,20240322,1601,10.37,20241203,0.08,N,130740,500,56 억,,71399,N,N,0,N,00,N diff --git a/131030/price/prices-20250301.csv b/131030/price/prices-20250301.csv index 6d43371e1a7f..791806b3235d 100644 --- a/131030/price/prices-20250301.csv +++ b/131030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,80,2,1.22,134545105,20222,62.47,6540,6700,6540,8550,4610,6580,6653.40,1.14,0,5118,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1076,10.00,0.77,12,0.13,666.00,8680.00,10430,20240710,-36.15,4855,20241210,37.18,7860,-15.27,20250205,5860,13.65,20250102,10430,-36.15,20240710,4855,37.18,20241210,8.49,N,131030,500,82 억,,184542,N,N,82,N,00,N +20250314,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,80,2,1.22,129857915,19518,60.29,6540,6700,6540,8550,4610,6580,6653.24,1.14,0,5138,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1076,10.00,0.77,12,0.12,666.00,8680.00,10430,20240710,-36.15,4855,20241210,37.18,7860,-15.27,20250205,5860,13.65,20250102,10430,-36.15,20240710,4855,37.18,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,100,2,1.52,121702355,18294,56.51,6540,6700,6540,8550,4610,6580,6652.58,1.14,0,4774,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1079,10.03,0.77,12,0.11,666.00,8680.00,10430,20240710,-35.95,4855,20241210,37.59,7860,-15.01,20250205,5860,13.99,20250102,10430,-35.95,20240710,4855,37.59,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,90,2,1.37,107101335,16100,49.73,6540,6700,6540,8550,4610,6580,6652.26,1.14,0,4744,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1077,10.02,0.77,12,0.10,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,100,2,1.52,95969415,14431,44.58,6540,6700,6540,8550,4610,6580,6650.23,1.14,0,4957,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1079,10.03,0.77,12,0.09,666.00,8680.00,10430,20240710,-35.95,4855,20241210,37.59,7860,-15.01,20250205,5860,13.99,20250102,10430,-35.95,20240710,4855,37.59,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,110830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,110,2,1.67,91769385,13801,42.63,6540,6700,6540,8550,4610,6580,6649.47,1.14,0,4776,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1081,10.05,0.77,12,0.09,666.00,8680.00,10430,20240710,-35.86,4855,20241210,37.80,7860,-14.89,20250205,5860,14.16,20250102,10430,-35.86,20240710,4855,37.80,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,100830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,110,2,1.67,61896205,9328,28.81,6540,6690,6540,8550,4610,6580,6635.53,1.14,0,3887,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1081,10.05,0.77,12,0.06,666.00,8680.00,10430,20240710,-35.86,4855,20241210,37.80,7860,-14.89,20250205,5860,14.16,20250102,10430,-35.86,20240710,4855,37.80,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N +20250314,090833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,20,2,0.30,1899420,289,0.89,6540,6600,6540,8550,4610,6580,6572.39,1.14,0,159,6746,6662,6606,6522,6466,6635,6495,83,1970,500,4210,10,1,16153162,1066,9.91,0.76,12,0.00,666.00,8680.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.49,N,131030,500,82 억,,184542,N,N,19,N,00,N 20250313,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-50,5,-0.75,211371565,32027,105.50,6630,6690,6550,8610,4650,6630,6599.79,1.11,0,-10734,6770,6700,6640,6570,6510,6735,6605,83,1980,500,4240,10,1,16153162,1063,9.88,0.76,12,0.20,666.00,8680.00,10430,20240710,-36.91,4855,20241210,35.53,7860,-16.28,20250205,5860,12.29,20250102,10430,-36.91,20240710,4855,35.53,20241210,8.52,N,131030,500,82 억,,179814,N,N,19,N,00,N 20250313,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-70,5,-1.06,206244115,31247,102.94,6630,6690,6550,8610,4650,6630,6600.45,1.11,0,-10377,6770,6700,6640,6570,6510,6735,6605,83,1980,500,4240,10,1,16153162,1060,9.85,0.76,12,0.19,666.00,8680.00,10430,20240710,-37.10,4855,20241210,35.12,7860,-16.54,20250205,5860,11.95,20250102,10430,-37.10,20240710,4855,35.12,20241210,8.52,N,131030,500,82 억,,179814,N,N,88,N,00,N 20250313,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-60,5,-0.90,170317110,25774,84.91,6630,6690,6560,8610,4650,6630,6608.10,1.11,0,-6837,6770,6700,6640,6570,6510,6735,6605,83,1980,500,4240,10,1,16153162,1061,9.86,0.76,12,0.16,666.00,8680.00,10430,20240710,-37.01,4855,20241210,35.32,7860,-16.41,20250205,5860,12.12,20250102,10430,-37.01,20240710,4855,35.32,20241210,8.52,N,131030,500,82 억,,179814,N,N,88,N,00,N diff --git a/131090/price/prices-20250301.csv b/131090/price/prices-20250301.csv index 41468d2cb454..ece924374bde 100644 --- a/131090/price/prices-20250301.csv +++ b/131090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,9,2,1.07,24305436,28859,43.69,841,850,835,1093,589,841,842.21,2.27,0,1282,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,340,6.44,0.76,12,0.07,132.00,1123.00,1046,20250106,-18.74,754,20240805,12.73,1046,-18.74,20250106,835,1.80,20250314,1046,-18.74,20250106,754,12.73,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,843,2,2,0.24,21625763,25695,38.90,841,847,835,1093,589,841,841.63,2.27,0,1801,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,337,6.39,0.75,12,0.06,132.00,1123.00,1046,20250106,-19.41,754,20240805,11.80,1046,-19.41,20250106,835,0.96,20250314,1046,-19.41,20250106,754,11.80,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,843,2,2,0.24,19870112,23614,35.75,841,847,835,1093,589,841,841.45,2.27,0,1752,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,337,6.39,0.75,12,0.06,132.00,1123.00,1046,20250106,-19.41,754,20240805,11.80,1046,-19.41,20250106,835,0.96,20250314,1046,-19.41,20250106,754,11.80,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,130829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-1,5,-0.12,14434053,17137,25.94,841,847,838,1093,589,841,842.27,2.27,0,-2062,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,336,6.36,0.75,12,0.04,132.00,1123.00,1046,20250106,-19.69,754,20240805,11.41,1046,-19.69,20250106,837,0.36,20250103,1046,-19.69,20250106,754,11.41,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,120832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,842,1,2,0.12,11702068,13884,21.02,841,847,840,1093,589,841,842.85,2.27,0,-1997,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,337,6.38,0.75,12,0.03,132.00,1123.00,1046,20250106,-19.50,754,20240805,11.67,1046,-19.50,20250106,837,0.60,20250103,1046,-19.50,20250106,754,11.67,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,110830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,0,3,0.00,9279882,11013,16.67,841,847,840,1093,589,841,842.63,2.27,0,-1791,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,336,6.37,0.75,12,0.03,132.00,1123.00,1046,20250106,-19.60,754,20240805,11.54,1046,-19.60,20250106,837,0.48,20250103,1046,-19.60,20250106,754,11.54,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,100830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,846,5,2,0.59,5726238,6792,10.28,841,847,841,1093,589,841,843.09,2.27,0,-423,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,338,6.41,0.75,12,0.02,132.00,1123.00,1046,20250106,-19.12,754,20240805,12.20,1046,-19.12,20250106,837,1.08,20250103,1046,-19.12,20250106,754,12.20,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N +20250314,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,844,3,2,0.36,422298,502,0.76,841,844,841,1093,589,841,841.23,2.27,0,-398,864,852,846,834,828,849,831,44,252,100,580,1,1,40000000,338,6.39,0.75,12,0.00,132.00,1123.00,1046,20250106,-19.31,754,20240805,11.94,1046,-19.31,20250106,837,0.84,20250103,1046,-19.31,20250106,754,11.94,20240805,0.05,N,131090,100,44 억,,908168,N,N,0,N,00,N 20250313,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,-10,5,-1.18,54142324,64061,113.46,849,858,840,1106,596,851,845.17,2.24,0,-4729,868,859,854,845,840,857,843,44,255,100,590,1,1,40000000,336,6.37,0.75,12,0.16,132.00,1123.00,1046,20250106,-19.60,754,20240805,11.54,1046,-19.60,20250106,837,0.48,20250103,1046,-19.60,20250106,754,11.54,20240805,0.05,N,131090,100,44 억,,896944,N,N,0,N,00,N 20250313,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,842,-9,5,-1.06,53061864,62777,111.19,849,858,840,1106,596,851,845.24,2.24,0,-4435,868,859,854,845,840,857,843,44,255,100,590,1,1,40000000,337,6.38,0.75,12,0.16,132.00,1123.00,1046,20250106,-19.50,754,20240805,11.67,1046,-19.50,20250106,837,0.60,20250103,1046,-19.50,20250106,754,11.67,20240805,0.05,N,131090,100,44 억,,896944,N,N,0,N,00,N 20250313,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,844,-7,5,-0.82,43427101,51324,90.90,849,858,841,1106,596,851,846.14,2.24,0,-4403,868,859,854,845,840,857,843,44,255,100,590,1,1,40000000,338,6.39,0.75,12,0.13,132.00,1123.00,1046,20250106,-19.31,754,20240805,11.94,1046,-19.31,20250106,837,0.84,20250103,1046,-19.31,20250106,754,11.94,20240805,0.05,N,131090,100,44 억,,896944,N,N,0,N,00,N diff --git a/131100/price/prices-20250301.csv b/131100/price/prices-20250301.csv index 56f576d1a514..56be456363b7 100644 --- a/131100/price/prices-20250301.csv +++ b/131100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1557,7,2,0.45,27646662,17832,16.85,1545,1567,1522,2015,1085,1550,1550.40,0.00,0,-1219,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,437,-2.66,0.75,12,0.06,-586.00,2069.00,2080,20240612,-25.14,1220,20250109,27.62,1734,-10.21,20250304,1220,27.62,20250109,2080,-25.14,20240612,1220,27.62,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,150836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1565,15,2,0.97,24428421,15774,14.90,1545,1565,1522,2015,1085,1550,1548.65,0.00,0,-1075,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,439,-2.67,0.76,12,0.06,-586.00,2069.00,2080,20240612,-24.76,1220,20250109,28.28,1734,-9.75,20250304,1220,28.28,20250109,2080,-24.76,20240612,1220,28.28,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,140830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1558,8,2,0.52,13838541,8994,8.50,1545,1560,1522,2015,1085,1550,1538.64,0.00,0,-25,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,437,-2.66,0.75,12,0.03,-586.00,2069.00,2080,20240612,-25.10,1220,20250109,27.70,1734,-10.15,20250304,1220,27.70,20250109,2080,-25.10,20240612,1220,27.70,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,130829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1542,-8,5,-0.52,8480842,5536,5.23,1545,1545,1522,2015,1085,1550,1531.94,0.00,0,-683,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,433,-2.63,0.75,12,0.02,-586.00,2069.00,2080,20240612,-25.87,1220,20250109,26.39,1734,-11.07,20250304,1220,26.39,20250109,2080,-25.87,20240612,1220,26.39,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,120832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1531,-19,5,-1.23,8143969,5316,5.02,1545,1545,1522,2015,1085,1550,1531.97,0.00,0,-874,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,429,-2.61,0.74,12,0.02,-586.00,2069.00,2080,20240612,-26.39,1220,20250109,25.49,1734,-11.71,20250304,1220,25.49,20250109,2080,-26.39,20240612,1220,25.49,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,110830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1531,-19,5,-1.23,8137855,5312,5.02,1545,1545,1522,2015,1085,1550,1531.98,0.00,0,-874,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,429,-2.61,0.74,12,0.02,-586.00,2069.00,2080,20240612,-26.39,1220,20250109,25.49,1734,-11.71,20250304,1220,25.49,20250109,2080,-26.39,20240612,1220,25.49,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,100830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1543,-7,5,-0.45,5508873,3596,3.40,1545,1545,1522,2015,1085,1550,1531.94,0.00,0,-662,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,433,-2.63,0.75,12,0.01,-586.00,2069.00,2080,20240612,-25.82,1220,20250109,26.48,1734,-11.01,20250304,1220,26.48,20250109,2080,-25.82,20240612,1220,26.48,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N +20250314,090834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1535,-15,5,-0.97,1110799,723,0.68,1545,1545,1535,2015,1085,1550,1536.37,0.00,0,-274,1638,1593,1545,1500,1452,1570,1477,140,465,500,1080,1,1,28048252,431,-2.62,0.74,12,0.00,-586.00,2069.00,2080,20240612,-26.20,1220,20250109,25.82,1734,-11.48,20250304,1220,25.82,20250109,2080,-26.20,20240612,1220,25.82,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N 20250313,160825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1550,-45,5,-2.82,161279860,105843,433.04,1590,1590,1497,2070,1117,1595,1523.77,0.00,0,2405,1624,1609,1596,1581,1568,1617,1589,140,475,500,1110,1,1,28048252,435,-2.65,0.75,12,0.38,-586.00,2069.00,2080,20240612,-25.48,1220,20250109,27.05,1734,-10.61,20250304,1220,27.05,20250109,2080,-25.48,20240612,1220,27.05,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N 20250313,150825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1520,-75,5,-4.70,152556778,100180,409.87,1590,1590,1497,2070,1117,1595,1522.83,0.00,0,3405,1624,1609,1596,1581,1568,1617,1589,140,475,500,1110,1,1,28048252,426,-2.59,0.73,12,0.36,-586.00,2069.00,2080,20240612,-26.92,1220,20250109,24.59,1734,-12.34,20250304,1220,24.59,20250109,2080,-26.92,20240612,1220,24.59,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N 20250313,140824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1528,-67,5,-4.20,141661247,93034,380.63,1590,1590,1497,2070,1117,1595,1522.68,0.00,0,6020,1624,1609,1596,1581,1568,1617,1589,140,475,500,1110,1,1,28048252,429,-2.61,0.74,12,0.33,-586.00,2069.00,2080,20240612,-26.54,1220,20250109,25.25,1734,-11.88,20250304,1220,25.25,20250109,2080,-26.54,20240612,1220,25.25,20250109,0.05,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250301.csv b/131180/price/prices-20250301.csv index 24b0b0d529ac..f8686baaac51 100644 --- a/131180/price/prices-20250301.csv +++ b/131180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,2,2,0.23,26755527,30581,160.32,870,881,868,1140,614,877,874.91,15.25,0,873,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,258,38.22,0.43,12,0.10,23.00,2046.00,1135,20240306,-22.56,750,20240805,17.20,942,-6.69,20250227,820,7.20,20250102,1133,-22.42,20240318,750,17.20,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,4,2,0.46,25139811,28733,150.63,870,881,868,1140,614,877,874.95,15.25,0,-52,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.10,23.00,2046.00,1135,20240306,-22.38,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1133,-22.24,20240318,750,17.47,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,3,2,0.34,24708131,28243,148.06,870,881,868,1140,614,877,874.84,15.25,0,-52,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,258,38.26,0.43,12,0.10,23.00,2046.00,1135,20240306,-22.47,750,20240805,17.33,942,-6.58,20250227,820,7.32,20250102,1133,-22.33,20240318,750,17.33,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,130829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-2,5,-0.23,4125298,4722,24.75,870,877,868,1140,614,877,873.63,15.25,0,38,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,257,38.04,0.43,12,0.02,23.00,2046.00,1135,20240306,-22.91,750,20240805,16.67,942,-7.11,20250227,820,6.71,20250102,1133,-22.77,20240318,750,16.67,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,-3,5,-0.34,3113105,3561,18.67,870,877,870,1140,614,877,874.22,15.25,0,-2,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,257,38.00,0.43,12,0.01,23.00,2046.00,1135,20240306,-23.00,750,20240805,16.53,942,-7.22,20250227,820,6.59,20250102,1133,-22.86,20240318,750,16.53,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,0,3,0.00,2574499,2945,15.44,870,877,870,1140,614,877,874.19,15.25,0,0,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,257,38.13,0.43,12,0.01,23.00,2046.00,1135,20240306,-22.73,750,20240805,16.93,942,-6.90,20250227,820,6.95,20250102,1133,-22.59,20240318,750,16.93,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,0,3,0.00,360568,412,2.16,870,877,870,1140,614,877,875.17,15.25,0,0,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,257,38.13,0.43,12,0.00,23.00,2046.00,1135,20240306,-22.73,750,20240805,16.93,942,-6.90,20250227,820,6.95,20250102,1133,-22.59,20240318,750,16.93,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N +20250314,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,0,3,0.00,182537,209,1.10,870,877,870,1140,614,877,873.38,15.25,0,0,904,890,874,860,844,882,852,29,263,100,590,1,1,29350000,257,38.13,0.43,12,0.00,23.00,2046.00,1135,20240306,-22.73,750,20240805,16.93,942,-6.90,20250227,820,6.95,20250102,1133,-22.59,20240318,750,16.93,20240805,0.48,N,131180,100,29 억,,4476447,N,N,0,N,00,N 20250313,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-11,5,-1.24,16694204,19068,273.61,881,888,858,1154,622,888,875.51,15.22,0,-724,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,257,38.13,0.43,12,0.06,23.00,2046.00,1173,20240229,-25.23,750,20240805,16.93,942,-6.90,20250227,820,6.95,20250102,1133,-22.59,20240318,750,16.93,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N 20250313,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,15531938,17744,254.61,881,888,858,1154,622,888,875.33,15.22,0,-500,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.52,0.43,12,0.06,23.00,2046.00,1173,20240229,-24.47,750,20240805,18.13,942,-5.94,20250227,820,8.05,20250102,1133,-21.80,20240318,750,18.13,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N 20250313,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,15401696,17597,252.50,881,888,858,1154,622,888,875.25,15.22,0,-354,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.52,0.43,12,0.06,23.00,2046.00,1173,20240229,-24.47,750,20240805,18.13,942,-5.94,20250227,820,8.05,20250102,1133,-21.80,20240318,750,18.13,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N diff --git a/131220/price/prices-20250301.csv b/131220/price/prices-20250301.csv index 2686d3a4ef48..e3c79b60faa5 100644 --- a/131220/price/prices-20250301.csv +++ b/131220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,20,2,0.47,25610115,5976,86.32,4280,4310,4275,5560,3000,4280,4285.16,1.14,0,-161,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,321,8.33,0.77,12,0.08,516.00,5569.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4275,0.58,20250314,7520,-42.82,20240820,4115,4.50,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,0,3,0.00,24874815,5805,83.85,4280,4310,4275,5560,3000,4280,4285.07,1.14,0,-160,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,319,8.29,0.77,12,0.08,516.00,5569.00,7520,20240820,-43.09,4115,20241209,4.01,4840,-11.57,20250123,4275,0.12,20250314,7520,-43.09,20240820,4115,4.01,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,140831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,0,3,0.00,21615705,5044,72.86,4280,4310,4275,5560,3000,4280,4285.43,1.14,0,-160,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,319,8.29,0.77,12,0.07,516.00,5569.00,7520,20240820,-43.09,4115,20241209,4.01,4840,-11.57,20250123,4275,0.12,20250314,7520,-43.09,20240820,4115,4.01,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,130829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,5,2,0.12,18906335,4411,63.72,4280,4310,4275,5560,3000,4280,4286.18,1.14,0,-160,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,319,8.30,0.77,12,0.06,516.00,5569.00,7520,20240820,-43.02,4115,20241209,4.13,4840,-11.47,20250123,4275,0.23,20250314,7520,-43.02,20240820,4115,4.13,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,120833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,25,2,0.58,15935830,3718,53.71,4280,4310,4275,5560,3000,4280,4286.13,1.14,0,-262,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,321,8.34,0.77,12,0.05,516.00,5569.00,7520,20240820,-42.75,4115,20241209,4.62,4840,-11.05,20250123,4275,0.70,20250314,7520,-42.75,20240820,4115,4.62,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,110831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,20,2,0.47,14750235,3442,49.72,4280,4310,4275,5560,3000,4280,4285.37,1.14,0,-184,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,321,8.33,0.77,12,0.05,516.00,5569.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4275,0.58,20250314,7520,-42.82,20240820,4115,4.50,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,100831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,5,2,0.12,9358865,2183,31.53,4280,4310,4275,5560,3000,4280,4287.16,1.14,0,-84,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,319,8.30,0.77,12,0.03,516.00,5569.00,7520,20240820,-43.02,4115,20241209,4.13,4840,-11.47,20250123,4275,0.23,20250314,7520,-43.02,20240820,4115,4.13,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N +20250314,090834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,20,2,0.47,2554330,596,8.61,4280,4300,4275,5560,3000,4280,4285.79,1.14,0,-23,4356,4317,4296,4257,4236,4307,4247,37,1280,500,2910,5,1,7454490,321,8.33,0.77,12,0.01,516.00,5569.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4275,0.58,20250314,7520,-42.82,20240820,4115,4.50,20241209,1.76,N,131220,500,37 억,,84687,N,N,0,N,00,N 20250313,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-30,5,-0.70,29758788,6911,37.89,4310,4335,4275,5600,3020,4310,4306.01,1.09,0,-809,4419,4364,4332,4277,4245,4348,4261,37,1290,500,2930,5,1,7454490,319,8.29,0.77,12,0.09,516.00,5569.00,7520,20240820,-43.09,4115,20241209,4.01,4840,-11.57,20250123,4275,0.12,20250313,7520,-43.09,20240820,4115,4.01,20241209,1.76,N,131220,500,37 억,,81296,N,N,0,N,00,N 20250313,150826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-25,5,-0.58,28457390,6607,36.22,4310,4335,4275,5600,3020,4310,4307.16,1.09,0,-760,4419,4364,4332,4277,4245,4348,4261,37,1290,500,2930,5,1,7454490,319,8.30,0.77,12,0.09,516.00,5569.00,7520,20240820,-43.02,4115,20241209,4.13,4840,-11.47,20250123,4275,0.23,20250313,7520,-43.02,20240820,4115,4.13,20241209,1.76,N,131220,500,37 억,,81296,N,N,0,N,00,N 20250313,140825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-35,5,-0.81,26312110,6106,33.47,4310,4335,4275,5600,3020,4310,4309.22,1.09,0,-634,4419,4364,4332,4277,4245,4348,4261,37,1290,500,2930,5,1,7454490,319,8.28,0.77,12,0.08,516.00,5569.00,7520,20240820,-43.15,4115,20241209,3.89,4840,-11.67,20250123,4275,0.00,20250313,7520,-43.15,20240820,4115,3.89,20241209,1.76,N,131220,500,37 억,,81296,N,N,0,N,00,N diff --git a/131290/price/prices-20250301.csv b/131290/price/prices-20250301.csv index 9b054db00ae4..31b4906db8f0 100644 --- a/131290/price/prices-20250301.csv +++ b/131290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160830,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50400,1150,2,2.34,3110023200,61690,61.20,49200,51000,48950,64000,34500,49250,50413.75,7.77,0,9564,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5575,4581.82,1.84,12,0.56,11.00,27365.00,87800,20240503,-42.60,35000,20241209,44.00,51200,-1.56,20250220,39850,26.47,20250203,87800,-42.60,20240503,35000,44.00,20241209,1.33,N,131290,500,55 억,,859854,N,N,95,N,00,N +20250314,150836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50600,1350,2,2.74,3007649000,59660,59.19,49200,51000,48950,64000,34500,49250,50413.18,7.77,0,9657,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5597,4600.00,1.85,12,0.54,11.00,27365.00,87800,20240503,-42.37,35000,20241209,44.57,51200,-1.17,20250220,39850,26.98,20250203,87800,-42.37,20240503,35000,44.57,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,140831,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50500,1250,2,2.54,2629962150,52190,51.78,49200,51000,48950,64000,34500,49250,50392.09,7.77,0,9656,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5586,4590.91,1.85,12,0.47,11.00,27365.00,87800,20240503,-42.48,35000,20241209,44.29,51200,-1.37,20250220,39850,26.73,20250203,87800,-42.48,20240503,35000,44.29,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,130830,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50400,1150,2,2.34,2126932750,42247,41.91,49200,51000,48950,64000,34500,49250,50345.20,7.77,0,12464,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5575,4581.82,1.84,12,0.38,11.00,27365.00,87800,20240503,-42.60,35000,20241209,44.00,51200,-1.56,20250220,39850,26.47,20250203,87800,-42.60,20240503,35000,44.00,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,120833,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50500,1250,2,2.54,1884169700,37431,37.13,49200,51000,48950,64000,34500,49250,50337.17,7.77,0,10960,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5586,4590.91,1.85,12,0.34,11.00,27365.00,87800,20240503,-42.48,35000,20241209,44.29,51200,-1.37,20250220,39850,26.73,20250203,87800,-42.48,20240503,35000,44.29,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,110831,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50300,1050,2,2.13,1646715500,32728,32.47,49200,51000,48950,64000,34500,49250,50315.22,7.77,0,9849,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5564,4572.73,1.84,12,0.30,11.00,27365.00,87800,20240503,-42.71,35000,20241209,43.71,51200,-1.76,20250220,39850,26.22,20250203,87800,-42.71,20240503,35000,43.71,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,100831,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50200,950,2,1.93,1180930550,23473,23.29,49200,51000,48950,64000,34500,49250,50310.21,7.77,0,5786,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5553,4563.64,1.83,12,0.21,11.00,27365.00,87800,20240503,-42.82,35000,20241209,43.43,51200,-1.95,20250220,39850,25.97,20250203,87800,-42.82,20240503,35000,43.43,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N +20250314,090835,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50000,750,2,1.52,193206350,3891,3.86,49200,50300,48950,64000,34500,49250,49654.78,7.77,0,990,51383,50316,49233,48166,47083,50850,48700,55,14750,500,35460,100,1,11061429,5531,4545.45,1.83,12,0.04,11.00,27365.00,87800,20240503,-43.05,35000,20241209,42.86,51200,-2.34,20250220,39850,25.47,20250203,87800,-43.05,20240503,35000,42.86,20241209,1.33,N,131290,500,55 억,,859854,N,N,231,N,00,N 20250313,160826,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49250,1300,2,2.71,4982888550,100678,120.51,49000,50300,48150,62300,33600,47950,49493.38,7.80,0,-5322,50916,49432,46916,45432,42916,50175,46175,55,14350,500,34520,50,1,11061429,5448,4477.27,1.80,12,0.91,11.00,27365.00,87800,20240503,-43.91,35000,20241209,40.71,51200,-3.81,20250220,39850,23.59,20250203,87800,-43.91,20240503,35000,40.71,20241209,1.37,N,131290,500,55 억,,862801,N,N,231,N,00,N 20250313,150826,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49200,1250,2,2.61,4500756700,90882,108.78,49000,50300,48150,62300,33600,47950,49523.08,7.80,0,-2982,50916,49432,46916,45432,42916,50175,46175,55,14350,500,34520,50,1,11061429,5442,4472.73,1.80,12,0.82,11.00,27365.00,87800,20240503,-43.96,35000,20241209,40.57,51200,-3.91,20250220,39850,23.46,20250203,87800,-43.96,20240503,35000,40.57,20241209,1.37,N,131290,500,55 억,,862801,N,N,145,N,00,N 20250313,140825,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49450,1500,2,3.13,3936057950,79483,95.14,49000,50300,48150,62300,33600,47950,49520.75,7.80,0,322,50916,49432,46916,45432,42916,50175,46175,55,14350,500,34520,50,1,11061429,5470,4495.45,1.81,12,0.72,11.00,27365.00,87800,20240503,-43.68,35000,20241209,41.29,51200,-3.42,20250220,39850,24.09,20250203,87800,-43.68,20240503,35000,41.29,20241209,1.37,N,131290,500,55 억,,862801,N,N,145,N,00,N diff --git a/131370/price/prices-20250301.csv b/131370/price/prices-20250301.csv index e4809d13184d..43023866d699 100644 --- a/131370/price/prices-20250301.csv +++ b/131370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,25,2,0.88,112272990,39068,73.04,2855,2895,2855,3710,2000,2855,2873.78,18.43,0,407,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1534,21.18,1.61,12,0.07,136.00,1789.00,4770,20240305,-39.62,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4235,-32.00,20240314,2500,15.20,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,150837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,35,2,1.23,107358150,37362,69.85,2855,2895,2855,3710,2000,2855,2873.46,18.43,0,694,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1539,21.25,1.62,12,0.07,136.00,1789.00,4770,20240305,-39.41,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4235,-31.76,20240314,2500,15.60,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,140831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2875,20,2,0.70,56281295,19637,36.71,2855,2875,2855,3710,2000,2855,2866.08,18.43,0,918,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1531,21.14,1.61,12,0.04,136.00,1789.00,4770,20240305,-39.73,2500,20241210,15.00,3315,-13.27,20250211,2635,9.11,20250102,4235,-32.11,20240314,2500,15.00,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,130830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2875,20,2,0.70,48011160,16752,31.32,2855,2875,2855,3710,2000,2855,2866.00,18.43,0,413,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1531,21.14,1.61,12,0.03,136.00,1789.00,4770,20240305,-39.73,2500,20241210,15.00,3315,-13.27,20250211,2635,9.11,20250102,4235,-32.11,20240314,2500,15.00,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,120833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,15,2,0.53,40563350,14158,26.47,2855,2875,2855,3710,2000,2855,2865.05,18.43,0,-556,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1529,21.10,1.60,12,0.03,136.00,1789.00,4770,20240305,-39.83,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4235,-32.23,20240314,2500,14.80,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,110832,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2865,10,2,0.35,30312560,10582,19.78,2855,2875,2855,3710,2000,2855,2864.54,18.43,0,-2167,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1526,21.07,1.60,12,0.02,136.00,1789.00,4770,20240305,-39.94,2500,20241210,14.60,3315,-13.57,20250211,2635,8.73,20250102,4235,-32.35,20240314,2500,14.60,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,100831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,15,2,0.53,17746140,6190,11.57,2855,2875,2855,3710,2000,2855,2866.90,18.43,0,-1123,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1529,21.10,1.60,12,0.01,136.00,1789.00,4770,20240305,-39.83,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4235,-32.23,20240314,2500,14.80,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N +20250314,090835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2865,10,2,0.35,2542920,890,1.66,2855,2865,2855,3710,2000,2855,2857.21,18.43,0,-397,2881,2867,2851,2837,2821,2875,2845,53,855,100,1820,5,1,53267083,1526,21.07,1.60,12,0.00,136.00,1789.00,4770,20240305,-39.94,2500,20241210,14.60,3315,-13.57,20250211,2635,8.73,20250102,4235,-32.35,20240314,2500,14.60,20241210,3.97,N,131370,100,53 억,,9816021,N,N,0,N,00,N 20250313,160826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,5,2,0.18,149461990,52438,163.74,2850,2865,2835,3705,1995,2850,2850.26,18.32,0,4608,2886,2867,2846,2827,2806,2877,2837,53,855,100,1820,5,1,53267083,1521,20.99,1.60,12,0.10,136.00,1789.00,4980,20240229,-42.67,2500,20241210,14.20,3315,-13.88,20250211,2635,8.35,20250102,4365,-34.59,20240313,2500,14.20,20241210,3.95,N,131370,100,53 억,,9758212,N,N,0,N,00,N 20250313,150826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2845,-5,5,-0.18,126175380,44256,138.19,2850,2865,2835,3705,1995,2850,2851.03,18.32,0,9107,2886,2867,2846,2827,2806,2877,2837,53,855,100,1820,5,1,53267083,1515,20.92,1.59,12,0.08,136.00,1789.00,4980,20240229,-42.87,2500,20241210,13.80,3315,-14.18,20250211,2635,7.97,20250102,4365,-34.82,20240313,2500,13.80,20241210,3.95,N,131370,100,53 억,,9758212,N,N,0,N,00,N 20250313,140826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2845,-5,5,-0.18,118354905,41514,129.63,2850,2865,2835,3705,1995,2850,2850.96,18.32,0,11121,2886,2867,2846,2827,2806,2877,2837,53,855,100,1820,5,1,53267083,1515,20.92,1.59,12,0.08,136.00,1789.00,4980,20240229,-42.87,2500,20241210,13.80,3315,-14.18,20250211,2635,7.97,20250102,4365,-34.82,20240313,2500,13.80,20241210,3.95,N,131370,100,53 억,,9758212,N,N,0,N,00,N diff --git a/131400/price/prices-20250301.csv b/131400/price/prices-20250301.csv index 8ae1516847cf..56f88a06c773 100644 --- a/131400/price/prices-20250301.csv +++ b/131400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,22,2,1.21,283446083,153009,70.82,1825,1870,1825,2370,1278,1825,1852.48,1.32,0,39210,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1101,65.96,0.91,12,0.26,28.00,2035.00,3405,20240315,-45.76,1650,20240805,11.94,2285,-19.17,20250225,1742,6.03,20250203,3405,-45.76,20240315,1650,11.94,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,20,2,1.10,273528365,147639,68.34,1825,1870,1825,2370,1278,1825,1852.68,1.32,0,39878,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1099,65.89,0.91,12,0.25,28.00,2035.00,3405,20240315,-45.81,1650,20240805,11.82,2285,-19.26,20250225,1742,5.91,20250203,3405,-45.81,20240315,1650,11.82,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1851,26,2,1.42,249671830,134737,62.37,1825,1870,1825,2370,1278,1825,1853.03,1.32,0,36084,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1103,66.11,0.91,12,0.23,28.00,2035.00,3405,20240315,-45.64,1650,20240805,12.18,2285,-18.99,20250225,1742,6.26,20250203,3405,-45.64,20240315,1650,12.18,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1853,28,2,1.53,237173457,127998,59.25,1825,1870,1825,2370,1278,1825,1852.95,1.32,0,34238,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1104,66.18,0.91,12,0.21,28.00,2035.00,3405,20240315,-45.58,1650,20240805,12.30,2285,-18.91,20250225,1742,6.37,20250203,3405,-45.58,20240315,1650,12.30,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,33,2,1.81,214762118,115919,53.66,1825,1870,1825,2370,1278,1825,1852.69,1.32,0,29721,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1107,66.36,0.91,12,0.19,28.00,2035.00,3405,20240315,-45.43,1650,20240805,12.61,2285,-18.69,20250225,1742,6.66,20250203,3405,-45.43,20240315,1650,12.61,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1851,26,2,1.42,187569438,101244,46.86,1825,1870,1825,2370,1278,1825,1852.65,1.32,0,20286,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1103,66.11,0.91,12,0.17,28.00,2035.00,3405,20240315,-45.64,1650,20240805,12.18,2285,-18.99,20250225,1742,6.26,20250203,3405,-45.64,20240315,1650,12.18,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1849,24,2,1.32,123873631,66710,30.88,1825,1870,1825,2370,1278,1825,1856.90,1.32,0,21915,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1102,66.04,0.91,12,0.11,28.00,2035.00,3405,20240315,-45.70,1650,20240805,12.06,2285,-19.08,20250225,1742,6.14,20250203,3405,-45.70,20240315,1650,12.06,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N +20250314,090835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,15,2,0.82,18413523,9959,4.61,1825,1859,1825,2370,1278,1825,1848.93,1.32,0,-1405,1929,1877,1851,1799,1773,1864,1786,298,545,500,1310,1,1,59589882,1096,65.71,0.90,12,0.02,28.00,2035.00,3405,20240315,-45.96,1650,20240805,11.52,2285,-19.47,20250225,1742,5.63,20250203,3405,-45.96,20240315,1650,11.52,20240805,1.08,N,131400,500,297 억,,785657,N,N,0,N,00,N 20250313,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1825,-48,5,-2.56,398724500,214728,144.20,1876,1903,1825,2430,1312,1873,1856.89,1.33,0,-35569,1924,1898,1874,1848,1824,1911,1861,298,557,500,1340,1,1,59589882,1088,65.18,0.90,12,0.36,28.00,2035.00,3405,20240315,-46.40,1650,20240805,10.61,2285,-20.13,20250225,1742,4.76,20250203,3405,-46.40,20240315,1650,10.61,20240805,1.11,N,131400,500,297 억,,791126,N,N,0,N,00,N 20250313,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1837,-36,5,-1.92,369147849,198553,133.34,1876,1903,1835,2430,1312,1873,1859.19,1.33,0,-26896,1924,1898,1874,1848,1824,1911,1861,298,557,500,1340,1,1,59589882,1095,65.61,0.90,12,0.33,28.00,2035.00,3405,20240315,-46.05,1650,20240805,11.33,2285,-19.61,20250225,1742,5.45,20250203,3405,-46.05,20240315,1650,11.33,20240805,1.11,N,131400,500,297 억,,791126,N,N,0,N,00,N 20250313,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1843,-30,5,-1.60,312169404,167540,112.51,1876,1903,1840,2430,1312,1873,1863.25,1.33,0,-22565,1924,1898,1874,1848,1824,1911,1861,298,557,500,1340,1,1,59589882,1098,65.82,0.91,12,0.28,28.00,2035.00,3405,20240315,-45.87,1650,20240805,11.70,2285,-19.34,20250225,1742,5.80,20250203,3405,-45.87,20240315,1650,11.70,20240805,1.11,N,131400,500,297 억,,791126,N,N,0,N,00,N diff --git a/131760/price/prices-20250301.csv b/131760/price/prices-20250301.csv index 19e28e31ce0c..eb7c50a7d588 100644 --- a/131760/price/prices-20250301.csv +++ b/131760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,12,2,1.20,495330910,490520,12.67,995,1035,995,1303,703,1003,1009.80,2.45,0,85906,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,441,-5.80,1.43,12,1.13,-175.00,709.00,1530,20250116,-33.66,637,20241209,59.34,1530,-33.66,20250116,938,8.21,20250203,1530,-33.66,20250116,637,59.34,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,10,2,1.00,478749597,474182,12.25,995,1035,995,1303,703,1003,1009.63,2.45,0,85789,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,440,-5.79,1.43,12,1.09,-175.00,709.00,1530,20250116,-33.79,637,20241209,59.03,1530,-33.79,20250116,938,8.00,20250203,1530,-33.79,20250116,637,59.03,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,3,2,0.30,452563379,448243,11.58,995,1035,995,1303,703,1003,1009.64,2.45,0,74444,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,437,-5.75,1.42,12,1.03,-175.00,709.00,1530,20250116,-34.25,637,20241209,57.93,1530,-34.25,20250116,938,7.25,20250203,1530,-34.25,20250116,637,57.93,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,130831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,3,2,0.30,412335615,408446,10.55,995,1035,995,1303,703,1003,1009.52,2.45,0,59371,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,437,-5.75,1.42,12,0.94,-175.00,709.00,1530,20250116,-34.25,637,20241209,57.93,1530,-34.25,20250116,938,7.25,20250203,1530,-34.25,20250116,637,57.93,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,120834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,3,2,0.30,370029492,366366,9.46,995,1035,995,1303,703,1003,1010.00,2.45,0,50959,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,437,-5.75,1.42,12,0.84,-175.00,709.00,1530,20250116,-34.25,637,20241209,57.93,1530,-34.25,20250116,938,7.25,20250203,1530,-34.25,20250116,637,57.93,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,110832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,7,2,0.70,336488434,333001,8.60,995,1035,995,1303,703,1003,1010.47,2.45,0,41985,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,439,-5.77,1.42,12,0.77,-175.00,709.00,1530,20250116,-33.99,637,20241209,58.56,1530,-33.99,20250116,938,7.68,20250203,1530,-33.99,20250116,637,58.56,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,12,2,1.20,264616982,261693,6.76,995,1035,995,1303,703,1003,1011.17,2.45,0,22482,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,441,-5.80,1.43,12,0.60,-175.00,709.00,1530,20250116,-33.66,637,20241209,59.34,1530,-33.66,20250116,938,8.21,20250203,1530,-33.66,20250116,637,59.34,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N +20250314,090836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,24,2,2.39,79957093,79321,2.05,995,1027,995,1303,703,1003,1008.02,2.45,0,-18792,1152,1077,1037,962,922,1057,942,218,300,500,720,1,1,43431583,446,-5.87,1.45,12,0.18,-175.00,709.00,1530,20250116,-32.88,637,20241209,61.22,1530,-32.88,20250116,938,9.49,20250203,1530,-32.88,20250116,637,61.22,20241209,0.14,N,131760,500,218 억,,1063481,N,N,0,N,00,N 20250313,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-3,5,-0.30,4041931236,3866958,1381.35,1038,1112,997,1307,705,1006,1045.29,2.23,0,56945,1057,1031,1017,991,977,1024,984,218,301,500,720,1,1,43431583,436,-5.73,1.41,12,8.90,-175.00,709.00,1530,20250116,-34.44,637,20241209,57.46,1530,-34.44,20250116,938,6.93,20250203,1530,-34.44,20250116,637,57.46,20241209,0.14,N,131760,500,218 억,,968864,N,N,0,N,00,N 20250313,150827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,1,2,0.10,3957157604,3782529,1351.19,1038,1112,997,1307,705,1006,1046.17,2.23,0,48561,1057,1031,1017,991,977,1024,984,218,301,500,720,1,1,43431583,437,-5.75,1.42,12,8.71,-175.00,709.00,1530,20250116,-34.18,637,20241209,58.08,1530,-34.18,20250116,938,7.36,20250203,1530,-34.18,20250116,637,58.08,20241209,0.14,N,131760,500,218 억,,968864,N,N,0,N,00,N 20250313,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,0,3,0.00,3693574271,3520588,1257.62,1038,1112,997,1307,705,1006,1049.14,2.23,0,31196,1057,1031,1017,991,977,1024,984,218,301,500,720,1,1,43431583,437,-5.75,1.42,12,8.11,-175.00,709.00,1530,20250116,-34.25,637,20241209,57.93,1530,-34.25,20250116,938,7.25,20250203,1530,-34.25,20250116,637,57.93,20241209,0.14,N,131760,500,218 억,,968864,N,N,0,N,00,N diff --git a/131970/price/prices-20250301.csv b/131970/price/prices-20250301.csv index 912499e92885..fee2aa7a1e6d 100644 --- a/131970/price/prices-20250301.csv +++ b/131970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30300,2650,2,9.58,9995655450,339927,146.84,27700,30400,27700,35900,19400,27650,29404.40,4.92,0,66081,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5856,10.67,1.45,12,1.76,2839.00,20922.00,53300,20240405,-43.15,22750,20241206,33.19,38350,-20.99,20250210,24200,25.21,20250102,53300,-43.15,20240405,22750,33.19,20241206,3.42,N,131970,500,96 억,,951682,N,N,211,N,00,N +20250314,150838,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30050,2400,2,8.68,8882528800,303132,130.95,27700,30250,27700,35900,19400,27650,29302.57,4.92,0,65762,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5808,10.58,1.44,12,1.57,2839.00,20922.00,53300,20240405,-43.62,22750,20241206,32.09,38350,-21.64,20250210,24200,24.17,20250102,53300,-43.62,20240405,22750,32.09,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,140832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29725,2075,2,7.50,6512587550,224008,96.77,27700,29800,27700,35900,19400,27650,29073.08,4.92,0,69735,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5745,10.47,1.42,12,1.16,2839.00,20922.00,53300,20240405,-44.23,22750,20241206,30.66,38350,-22.49,20250210,24200,22.83,20250102,53300,-44.23,20240405,22750,30.66,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,130831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29500,1850,2,6.69,5307180675,183409,79.23,27700,29700,27700,35900,19400,27650,28936.39,4.92,0,60043,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5702,10.39,1.41,12,0.95,2839.00,20922.00,53300,20240405,-44.65,22750,20241206,29.67,38350,-23.08,20250210,24200,21.90,20250102,53300,-44.65,20240405,22750,29.67,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,120834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29500,1850,2,6.69,4280181675,148678,64.23,27700,29550,27700,35900,19400,27650,28788.34,4.92,0,53828,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5702,10.39,1.41,12,0.77,2839.00,20922.00,53300,20240405,-44.65,22750,20241206,29.67,38350,-23.08,20250210,24200,21.90,20250102,53300,-44.65,20240405,22750,29.67,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,110832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,900,2,3.25,2278001300,80103,34.60,27700,28850,27700,35900,19400,27650,28438.50,4.92,0,25724,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5518,10.06,1.36,12,0.41,2839.00,20922.00,53300,20240405,-46.44,22750,20241206,25.49,38350,-25.55,20250210,24200,17.98,20250102,53300,-46.44,20240405,22750,25.49,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,100832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,900,2,3.25,1851976625,65125,28.13,27700,28850,27700,35900,19400,27650,28437.38,4.92,0,22067,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5518,10.06,1.36,12,0.34,2839.00,20922.00,53300,20240405,-46.44,22750,20241206,25.49,38350,-25.55,20250210,24200,17.98,20250102,53300,-46.44,20240405,22750,25.49,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N +20250314,090836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28050,400,2,1.45,309484850,11063,4.78,27700,28250,27700,35900,19400,27650,27975.06,4.92,0,5449,29850,28750,28200,27100,26550,28475,26825,97,8250,500,20460,50,1,19327238,5421,9.88,1.34,12,0.06,2839.00,20922.00,53300,20240405,-47.37,22750,20241206,23.30,38350,-26.86,20250210,24200,15.91,20250102,53300,-47.37,20240405,22750,23.30,20241206,3.42,N,131970,500,96 억,,951682,N,N,391,N,00,N 20250313,160827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27650,-900,5,-3.15,6444183700,228718,117.66,29300,29300,27650,37100,20000,28550,28176.54,5.11,0,-43671,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5344,9.74,1.32,12,1.18,2839.00,20922.00,53300,20240405,-48.12,22750,20241206,21.54,38350,-27.90,20250210,24200,14.26,20250102,53300,-48.12,20240405,22750,21.54,20241206,3.43,N,131970,500,96 억,,987818,N,N,367,N,00,N 20250313,150827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27750,-800,5,-2.80,5416632900,191589,98.56,29300,29300,27700,37100,20000,28550,28272.15,5.11,0,-46601,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5363,9.77,1.33,12,0.99,2839.00,20922.00,53300,20240405,-47.94,22750,20241206,21.98,38350,-27.64,20250210,24200,14.67,20250102,53300,-47.94,20240405,22750,21.98,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N 20250313,140826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27900,-650,5,-2.28,4684710925,165264,85.02,29300,29300,27900,37100,20000,28550,28346.83,5.11,0,-47240,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5392,9.83,1.33,12,0.86,2839.00,20922.00,53300,20240405,-47.65,22750,20241206,22.64,38350,-27.25,20250210,24200,15.29,20250102,53300,-47.65,20240405,22750,22.64,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N diff --git a/133750/price/prices-20250301.csv b/133750/price/prices-20250301.csv index bbeb52342bc7..5a0d3a9ca236 100644 --- a/133750/price/prices-20250301.csv +++ b/133750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-35,5,-1.59,118902225,54897,72.21,2170,2200,2145,2860,1540,2200,2165.61,1.36,0,7831,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,507,-15.80,0.81,12,0.23,-137.00,2659.00,3555,20240305,-39.10,1647,20240805,31.45,2325,-6.88,20250310,1971,9.84,20250203,3260,-33.59,20240319,1647,31.45,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,150838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-30,5,-1.36,109257805,50440,66.34,2170,2200,2145,2860,1540,2200,2165.76,1.36,0,8477,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,508,-15.84,0.82,12,0.22,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2325,-6.67,20250310,1971,10.10,20250203,3260,-33.44,20240319,1647,31.75,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,140832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-35,5,-1.59,90440300,41722,54.88,2170,2200,2150,2860,1540,2200,2167.30,1.36,0,8616,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,507,-15.80,0.81,12,0.18,-137.00,2659.00,3555,20240305,-39.10,1647,20240805,31.45,2325,-6.88,20250310,1971,9.84,20250203,3260,-33.59,20240319,1647,31.45,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,130831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-30,5,-1.36,88392395,40778,53.63,2170,2200,2150,2860,1540,2200,2167.25,1.36,0,8636,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,508,-15.84,0.82,12,0.17,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2325,-6.67,20250310,1971,10.10,20250203,3260,-33.44,20240319,1647,31.75,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-50,5,-2.27,84640445,39041,51.35,2170,2200,2150,2860,1540,2200,2167.57,1.36,0,8637,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,503,-15.69,0.81,12,0.17,-137.00,2659.00,3555,20240305,-39.52,1647,20240805,30.54,2325,-7.53,20250310,1971,9.08,20250203,3260,-34.05,20240319,1647,30.54,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,110833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-30,5,-1.36,80399815,37071,48.76,2170,2200,2150,2860,1540,2200,2168.38,1.36,0,8623,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,508,-15.84,0.82,12,0.16,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2325,-6.67,20250310,1971,10.10,20250203,3260,-33.44,20240319,1647,31.75,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-40,5,-1.82,75947220,35010,46.05,2170,2200,2150,2860,1540,2200,2168.86,1.36,0,9817,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,506,-15.77,0.81,12,0.15,-137.00,2659.00,3555,20240305,-39.24,1647,20240805,31.15,2325,-7.10,20250310,1971,9.59,20250203,3260,-33.74,20240319,1647,31.15,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250314,090836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-30,5,-1.36,10990930,5078,6.68,2170,2170,2150,2860,1540,2200,2160.54,1.36,0,2389,2260,2230,2170,2140,2080,2245,2155,117,660,500,1400,5,1,23407077,508,-15.84,0.82,12,0.02,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2325,-6.67,20250310,1971,10.10,20250203,3260,-33.44,20240319,1647,31.75,20240805,3.70,N,133750,500,117 억,,317968,N,N,0,N,00,N 20250313,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,70,2,3.29,159516965,73758,293.20,2110,2200,2110,2765,1495,2130,2159.21,1.30,0,7749,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,515,-16.06,0.83,12,0.32,-137.00,2659.00,3555,20240305,-38.12,1647,20240805,33.58,2325,-5.38,20250310,1971,11.62,20250203,3260,-32.52,20240319,1647,33.58,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N 20250313,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,55,2,2.58,135622685,62877,249.95,2110,2200,2110,2765,1495,2130,2156.95,1.30,0,8278,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,511,-15.95,0.82,12,0.27,-137.00,2659.00,3555,20240305,-38.54,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N 20250313,140827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,78068755,36441,144.86,2110,2160,2110,2765,1495,2130,2142.33,1.30,0,6767,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,504,-15.73,0.81,12,0.16,-137.00,2659.00,3555,20240305,-39.38,1647,20240805,30.84,2325,-7.31,20250310,1971,9.34,20250203,3260,-33.90,20240319,1647,30.84,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N diff --git a/133820/price/prices-20250301.csv b/133820/price/prices-20250301.csv index 609d4b1a99c4..a3a63db7e06d 100644 --- a/133820/price/prices-20250301.csv +++ b/133820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1121,3,2,0.27,61528773,54569,87.16,1112,1144,1112,1453,783,1118,1127.54,1.07,0,-278,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,346,-1.95,0.55,12,0.18,-576.00,2043.00,1557,20240318,-28.00,801,20240909,39.95,1300,-13.77,20250218,897,24.97,20250106,1557,-28.00,20240318,801,39.95,20240909,0.00,N,133820,500,166 억,,331175,N,N,4,N,00,N +20250314,150838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1116,-2,5,-0.18,57456528,50933,81.35,1112,1144,1112,1453,783,1118,1128.08,1.07,0,-653,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,344,-1.94,0.55,12,0.17,-576.00,2043.00,1557,20240318,-28.32,801,20240909,39.33,1300,-14.15,20250218,897,24.41,20250106,1557,-28.32,20240318,801,39.33,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,140832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1120,2,2,0.18,40619067,35881,57.31,1112,1144,1112,1453,783,1118,1132.05,1.07,0,216,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,345,-1.94,0.55,12,0.12,-576.00,2043.00,1557,20240318,-28.07,801,20240909,39.83,1300,-13.85,20250218,897,24.86,20250106,1557,-28.07,20240318,801,39.83,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,130831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1137,19,2,1.70,37001984,32667,52.18,1112,1144,1112,1453,783,1118,1132.70,1.07,0,1409,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,350,-1.97,0.56,12,0.11,-576.00,2043.00,1557,20240318,-26.97,801,20240909,41.95,1300,-12.54,20250218,897,26.76,20250106,1557,-26.97,20240318,801,41.95,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,120835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1128,10,2,0.89,33669102,29720,47.47,1112,1144,1112,1453,783,1118,1132.88,1.07,0,1011,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,348,-1.96,0.55,12,0.10,-576.00,2043.00,1557,20240318,-27.55,801,20240909,40.82,1300,-13.23,20250218,897,25.75,20250106,1557,-27.55,20240318,801,40.82,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,110833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1128,10,2,0.89,27828318,24542,39.20,1112,1144,1112,1453,783,1118,1133.91,1.07,0,-584,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,348,-1.96,0.55,12,0.08,-576.00,2043.00,1557,20240318,-27.55,801,20240909,40.82,1300,-13.23,20250218,897,25.75,20250106,1557,-27.55,20240318,801,40.82,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,100833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1143,25,2,2.24,12514343,10973,17.53,1112,1144,1112,1453,783,1118,1140.47,1.07,0,-897,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,352,-1.98,0.56,12,0.04,-576.00,2043.00,1557,20240318,-26.59,801,20240909,42.70,1300,-12.08,20250218,897,27.42,20250106,1557,-26.59,20240318,801,42.70,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N +20250314,090836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1126,8,2,0.72,276674,246,0.39,1112,1126,1112,1453,783,1118,1124.69,1.07,0,220,1168,1143,1117,1092,1066,1155,1104,167,335,500,780,1,1,30826118,347,-1.95,0.55,12,0.00,-576.00,2043.00,1557,20240318,-27.68,801,20240909,40.57,1300,-13.38,20250218,897,25.53,20250106,1557,-27.68,20240318,801,40.57,20240909,0.00,N,133820,500,166 억,,331175,N,N,14,N,00,N 20250313,160827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1118,26,2,2.38,68687030,62178,48.27,1094,1142,1091,1419,765,1092,1104.68,1.05,0,-4643,1233,1162,1127,1056,1021,1145,1039,167,327,500,760,1,1,30826118,345,-1.94,0.55,12,0.20,-576.00,2043.00,1557,20240318,-28.20,801,20240909,39.58,1300,-14.00,20250218,897,24.64,20250106,1557,-28.20,20240318,801,39.58,20240909,0.00,N,133820,500,166 억,,324001,N,N,14,N,00,N 20250313,150828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1124,32,2,2.93,65595259,59416,46.13,1094,1142,1091,1419,765,1092,1104.00,1.05,0,-3646,1233,1162,1127,1056,1021,1145,1039,167,327,500,760,1,1,30826118,346,-1.95,0.55,12,0.19,-576.00,2043.00,1557,20240318,-27.81,801,20240909,40.32,1300,-13.54,20250218,897,25.31,20250106,1557,-27.81,20240318,801,40.32,20240909,0.00,N,133820,500,166 억,,324001,N,N,27,N,00,N 20250313,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1114,22,2,2.01,62098243,56308,43.71,1094,1128,1091,1419,765,1092,1102.83,1.05,0,-2045,1233,1162,1127,1056,1021,1145,1039,167,327,500,760,1,1,30826118,343,-1.93,0.55,12,0.18,-576.00,2043.00,1557,20240318,-28.45,801,20240909,39.08,1300,-14.31,20250218,897,24.19,20250106,1557,-28.45,20240318,801,39.08,20240909,0.00,N,133820,500,166 억,,324001,N,N,27,N,00,N diff --git a/134060/price/prices-20250301.csv b/134060/price/prices-20250301.csv index 6f14962004c2..23beb1246537 100644 --- a/134060/price/prices-20250301.csv +++ b/134060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-5,5,-0.13,4346270,1095,47.48,3970,4000,3960,5160,2780,3970,3969.20,0.43,0,-1,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,189,13.67,0.73,12,0.02,290.00,5433.00,5440,20240605,-27.11,3880,20250312,2.19,4610,-13.99,20250226,3880,2.19,20250312,5440,-27.11,20240605,3880,2.19,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,150838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3985,15,2,0.38,4259000,1073,46.53,3970,4000,3960,5160,2780,3970,3969.25,0.43,0,-6,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,190,13.74,0.73,12,0.02,290.00,5433.00,5440,20240605,-26.75,3880,20250312,2.71,4610,-13.56,20250226,3880,2.71,20250312,5440,-26.75,20240605,3880,2.71,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,140833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3990,20,2,0.50,4251030,1071,46.44,3970,4000,3960,5160,2780,3970,3969.22,0.43,0,-6,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,190,13.76,0.73,12,0.02,290.00,5433.00,5440,20240605,-26.65,3880,20250312,2.84,4610,-13.45,20250226,3880,2.84,20250312,5440,-26.65,20240605,3880,2.84,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,130832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-5,5,-0.13,3897580,982,42.58,3970,4000,3960,5160,2780,3970,3969.02,0.43,0,-1,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,189,13.67,0.73,12,0.02,290.00,5433.00,5440,20240605,-27.11,3880,20250312,2.19,4610,-13.99,20250226,3880,2.19,20250312,5440,-27.11,20240605,3880,2.19,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,120835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-5,5,-0.13,3897580,982,42.58,3970,4000,3960,5160,2780,3970,3969.02,0.43,0,-1,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,189,13.67,0.73,12,0.02,290.00,5433.00,5440,20240605,-27.11,3880,20250312,2.19,4610,-13.99,20250226,3880,2.19,20250312,5440,-27.11,20240605,3880,2.19,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,110833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-5,5,-0.13,3897580,982,42.58,3970,4000,3960,5160,2780,3970,3969.02,0.43,0,-1,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,189,13.67,0.73,12,0.02,290.00,5433.00,5440,20240605,-27.11,3880,20250312,2.19,4610,-13.99,20250226,3880,2.19,20250312,5440,-27.11,20240605,3880,2.19,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,100833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,25,2,0.63,2593080,653,28.32,3970,4000,3970,5160,2780,3970,3971.03,0.43,0,14,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,191,13.78,0.74,12,0.01,290.00,5433.00,5440,20240605,-26.56,3880,20250312,2.96,4610,-13.34,20250226,3880,2.96,20250312,5440,-26.56,20240605,3880,2.96,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N +20250314,090837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3970,0,3,0.00,1242610,313,13.57,3970,3970,3970,5160,2780,3970,3970.00,0.43,0,0,3996,3982,3966,3952,3936,3975,3945,24,1190,500,2690,5,1,4769250,189,13.69,0.73,12,0.01,290.00,5433.00,5440,20240605,-27.02,3880,20250312,2.32,4610,-13.88,20250226,3880,2.32,20250312,5440,-27.02,20240605,3880,2.32,20250312,0.00,N,134060,500,23 억,,20469,N,N,0,N,00,N 20250313,160828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3970,20,2,0.51,9133210,2306,10.31,3980,3980,3950,5130,2765,3950,3960.63,0.39,0,-17,4076,4012,3946,3882,3816,3980,3850,24,1180,500,2680,5,1,4769250,189,13.69,0.73,12,0.05,290.00,5433.00,5440,20240605,-27.02,3880,20250312,2.32,4610,-13.88,20250226,3880,2.32,20250312,5440,-27.02,20240605,3880,2.32,20250312,0.00,N,134060,500,23 억,,18386,N,N,0,N,00,N 20250313,150828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3960,10,2,0.25,8736210,2206,9.86,3980,3980,3950,5130,2765,3950,3960.20,0.39,0,-17,4076,4012,3946,3882,3816,3980,3850,24,1180,500,2680,5,1,4769250,189,13.66,0.73,12,0.05,290.00,5433.00,5440,20240605,-27.21,3880,20250312,2.06,4610,-14.10,20250226,3880,2.06,20250312,5440,-27.21,20240605,3880,2.06,20250312,0.00,N,134060,500,23 억,,18386,N,N,0,N,00,N 20250313,140827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3960,10,2,0.25,8692650,2195,9.81,3980,3980,3950,5130,2765,3950,3960.21,0.39,0,-17,4076,4012,3946,3882,3816,3980,3850,24,1180,500,2680,5,1,4769250,189,13.66,0.73,12,0.05,290.00,5433.00,5440,20240605,-27.21,3880,20250312,2.06,4610,-14.10,20250226,3880,2.06,20250312,5440,-27.21,20240605,3880,2.06,20250312,0.00,N,134060,500,23 억,,18386,N,N,0,N,00,N diff --git a/134380/price/prices-20250301.csv b/134380/price/prices-20250301.csv index ab05d12f0ff4..70483879bd68 100644 --- a/134380/price/prices-20250301.csv +++ b/134380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,6560400,84,26.50,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,1,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,150839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,3826900,49,15.46,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,140833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,2030600,26,8.20,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,130832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,1718200,22,6.94,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,120835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,1718200,22,6.94,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,110834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,781000,10,3.15,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,100833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,390500,5,1.58,78100,78100,78100,101500,54700,78100,78100.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N +20250314,090837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,0,3,0.00,0,0,0.00,0,0,0,101500,54700,78100,0.00,0.37,0,0,79300,78700,78000,77400,76700,79000,77700,24,23400,1000,57790,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N 20250313,160828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,24756600,317,576.36,77900,78600,77300,101200,54600,77900,78096.53,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N 20250313,150828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,23194600,297,540.00,77900,78600,77300,101200,54600,77900,78096.30,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N 20250313,140827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,23116500,296,538.18,77900,78600,77300,101200,54600,77900,78096.28,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N diff --git a/134580/price/prices-20250301.csv b/134580/price/prices-20250301.csv index 6220c4e30b3a..318943395bc5 100644 --- a/134580/price/prices-20250301.csv +++ b/134580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,15,2,0.74,18652240,9143,14.20,2000,2060,2000,2625,1415,2020,2040.06,3.58,0,1442,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,448,-3.78,1.16,12,0.04,-539.00,1757.00,3790,20240412,-46.31,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3790,-46.31,20240412,1440,41.32,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,25,2,1.24,16885315,8279,12.86,2000,2060,2000,2625,1415,2020,2039.54,3.58,0,1512,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,450,-3.79,1.16,12,0.04,-539.00,1757.00,3790,20240412,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3790,-46.04,20240412,1440,42.01,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,35,2,1.73,10055680,4920,7.64,2000,2060,2000,2625,1415,2020,2043.84,3.58,0,1103,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,453,-3.81,1.17,12,0.02,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,35,2,1.73,10055680,4920,7.64,2000,2060,2000,2625,1415,2020,2043.84,3.58,0,1103,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,453,-3.81,1.17,12,0.02,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,120836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,35,2,1.73,6663020,3266,5.07,2000,2055,2000,2625,1415,2020,2040.12,3.58,0,1341,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,453,-3.81,1.17,12,0.01,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,110834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,15,2,0.74,5444750,2673,4.15,2000,2055,2000,2625,1415,2020,2036.94,3.58,0,1384,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,448,-3.78,1.16,12,0.01,-539.00,1757.00,3790,20240412,-46.31,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3790,-46.31,20240412,1440,41.32,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,100834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,35,2,1.73,4675010,2296,3.57,2000,2055,2000,2625,1415,2020,2036.15,3.58,0,1717,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,453,-3.81,1.17,12,0.01,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N +20250314,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,30,2,1.49,241700,118,0.18,2000,2050,2000,2625,1415,2020,2048.31,3.58,0,11,2143,2081,2048,1986,1953,2065,1970,110,605,500,1250,5,1,22025767,452,-3.80,1.17,12,0.00,-539.00,1757.00,3790,20240412,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,1.87,N,134580,500,110 억,,788101,N,N,0,N,00,N 20250313,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-25,5,-1.22,131629155,64394,201.48,2050,2110,2015,2655,1435,2045,2044.12,3.66,0,-18191,2178,2111,2073,2006,1968,2092,1987,110,610,500,1260,5,1,22025767,445,-3.75,1.15,12,0.29,-539.00,1757.00,3790,20240412,-46.70,1440,20241209,40.28,2875,-29.74,20250122,1580,27.85,20250102,3790,-46.70,20240412,1440,40.28,20241209,1.91,N,134580,500,110 억,,805604,N,N,0,N,00,N 20250313,150829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,122747980,60012,187.77,2050,2110,2015,2655,1435,2045,2045.39,3.66,0,-16163,2178,2111,2073,2006,1968,2092,1987,110,610,500,1260,5,1,22025767,453,-3.81,1.17,12,0.27,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.91,N,134580,500,110 억,,805604,N,N,0,N,00,N 20250313,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,35,2,1.71,83136685,40845,127.80,2050,2110,2015,2655,1435,2045,2035.42,3.66,0,-898,2178,2111,2073,2006,1968,2092,1987,110,610,500,1260,5,1,22025767,458,-3.86,1.18,12,0.19,-539.00,1757.00,3790,20240412,-45.12,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3790,-45.12,20240412,1440,44.44,20241209,1.91,N,134580,500,110 억,,805604,N,N,0,N,00,N diff --git a/134790/price/prices-20250301.csv b/134790/price/prices-20250301.csv index 3fb8a3e37a10..87080a2c19f4 100644 --- a/134790/price/prices-20250301.csv +++ b/134790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160833,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24350,-200,5,-0.81,32792850,1351,77.42,24800,24800,23700,31900,17200,24550,24272.85,1.11,0,-4,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,487,19.93,0.71,12,0.07,1222.00,34260.00,33800,20241106,-27.96,21650,20241209,12.47,25450,-4.32,20250224,21800,11.70,20250124,33800,-27.96,20241106,21650,12.47,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,150839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,0,3,0.00,32354150,1333,76.39,24800,24800,23700,31900,17200,24550,24271.68,1.11,0,9,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,491,20.09,0.72,12,0.07,1222.00,34260.00,33800,20241106,-27.37,21650,20241209,13.39,25450,-3.54,20250224,21800,12.61,20250124,33800,-27.37,20241106,21650,13.39,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,140834,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24700,150,2,0.61,8063300,327,18.74,24800,24800,24650,31900,17200,24550,24658.41,1.11,0,-12,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,494,20.21,0.72,12,0.02,1222.00,34260.00,33800,20241106,-26.92,21650,20241209,14.09,25450,-2.95,20250224,21800,13.30,20250124,33800,-26.92,20241106,21650,14.09,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,130832,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24650,100,2,0.41,8013900,325,18.62,24800,24800,24650,31900,17200,24550,24658.15,1.11,0,-12,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,493,20.17,0.72,12,0.02,1222.00,34260.00,33800,20241106,-27.07,21650,20241209,13.86,25450,-3.14,20250224,21800,13.07,20250124,33800,-27.07,20241106,21650,13.86,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,120836,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24650,100,2,0.41,8013900,325,18.62,24800,24800,24650,31900,17200,24550,24658.15,1.11,0,-12,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,493,20.17,0.72,12,0.02,1222.00,34260.00,33800,20241106,-27.07,21650,20241209,13.86,25450,-3.14,20250224,21800,13.07,20250124,33800,-27.07,20241106,21650,13.86,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,110834,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24700,150,2,0.61,7495750,304,17.42,24800,24800,24650,31900,17200,24550,24657.07,1.11,0,-12,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,494,20.21,0.72,12,0.02,1222.00,34260.00,33800,20241106,-26.92,21650,20241209,14.09,25450,-2.95,20250224,21800,13.30,20250124,33800,-26.92,20241106,21650,14.09,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,100834,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24650,100,2,0.41,7471050,303,17.36,24800,24800,24650,31900,17200,24550,24656.93,1.11,0,-12,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,493,20.17,0.72,12,0.02,1222.00,34260.00,33800,20241106,-27.07,21650,20241209,13.86,25450,-3.14,20250224,21800,13.07,20250124,33800,-27.07,20241106,21650,13.86,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N +20250314,090838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24800,250,2,1.02,24800,1,0.06,24800,24800,24800,31900,17200,24550,24800.00,1.11,0,0,25216,24882,24666,24332,24116,24775,24225,10,7350,500,16200,50,1,2000000,496,20.29,0.72,12,0.00,1222.00,34260.00,33800,20241106,-26.63,21650,20241209,14.55,25450,-2.55,20250224,21800,13.76,20250124,33800,-26.63,20241106,21650,14.55,20241209,1.77,N,134790,500,10 억,,22229,N,N,5,N,00,N 20250313,160828,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,0,3,0.00,43084500,1744,515.98,24600,25000,24450,31900,17200,24550,24704.42,1.01,0,-17,24816,24682,24466,24332,24116,24750,24400,10,7350,500,16200,50,1,2000000,491,20.09,0.72,12,0.09,1222.00,34260.00,33800,20241106,-27.37,21650,20241209,13.39,25450,-3.54,20250224,21800,12.61,20250124,33800,-27.37,20241106,21650,13.39,20241209,1.73,N,134790,500,10 억,,20144,N,N,5,N,00,N 20250313,150829,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24850,300,2,1.22,31836200,1289,381.36,24600,25000,24450,31900,17200,24550,24698.37,1.01,0,-15,24816,24682,24466,24332,24116,24750,24400,10,7350,500,16200,50,1,2000000,497,20.34,0.73,12,0.06,1222.00,34260.00,33800,20241106,-26.48,21650,20241209,14.78,25450,-2.36,20250224,21800,13.99,20250124,33800,-26.48,20241106,21650,14.78,20241209,1.73,N,134790,500,10 억,,20144,N,N,1,N,00,N 20250313,140828,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24850,300,2,1.22,25498200,1035,306.21,24600,24850,24450,31900,17200,24550,24635.94,1.01,0,2,24816,24682,24466,24332,24116,24750,24400,10,7350,500,16200,50,1,2000000,497,20.34,0.73,12,0.05,1222.00,34260.00,33800,20241106,-26.48,21650,20241209,14.78,25450,-2.36,20250224,21800,13.99,20250124,33800,-26.48,20241106,21650,14.78,20241209,1.73,N,134790,500,10 억,,20144,N,N,1,N,00,N diff --git a/136410/price/prices-20250301.csv b/136410/price/prices-20250301.csv index 929b1e510843..abdf68e0236b 100644 --- a/136410/price/prices-20250301.csv +++ b/136410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8050,-10,5,-0.12,85286090,10648,72.90,8060,8110,7970,10470,5650,8060,8009.59,0.63,0,2566,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,887,28.45,1.45,12,0.10,283.00,5543.00,9920,20240312,-18.85,5670,20240805,41.98,8400,-4.17,20250225,6900,16.67,20250203,9410,-14.45,20240517,5670,41.98,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-60,5,-0.74,82213200,10265,70.27,8060,8110,7970,10470,5650,8060,8009.08,0.63,0,2594,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,882,28.27,1.44,12,0.09,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9410,-14.98,20240517,5670,41.09,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,-70,5,-0.87,68646750,8568,58.66,8060,8110,7970,10470,5650,8060,8011.99,0.63,0,1940,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,880,28.23,1.44,12,0.08,283.00,5543.00,9920,20240312,-19.46,5670,20240805,40.92,8400,-4.88,20250225,6900,15.80,20250203,9410,-15.09,20240517,5670,40.92,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,-70,5,-0.87,53675970,6694,45.83,8060,8110,7970,10470,5650,8060,8018.52,0.63,0,1056,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,880,28.23,1.44,12,0.06,283.00,5543.00,9920,20240312,-19.46,5670,20240805,40.92,8400,-4.88,20250225,6900,15.80,20250203,9410,-15.09,20240517,5670,40.92,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,120836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-60,5,-0.74,40094190,4995,34.20,8060,8110,7980,10470,5650,8060,8026.86,0.63,0,312,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,882,28.27,1.44,12,0.05,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9410,-14.98,20240517,5670,41.09,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-60,5,-0.74,24340730,3027,20.72,8060,8110,8000,10470,5650,8060,8041.21,0.63,0,-180,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,882,28.27,1.44,12,0.03,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9410,-14.98,20240517,5670,41.09,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8090,30,2,0.37,3139250,389,2.66,8060,8110,8060,10470,5650,8060,8070.05,0.63,0,-79,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,891,28.59,1.46,12,0.00,283.00,5543.00,9920,20240312,-18.45,5670,20240805,42.68,8400,-3.69,20250225,6900,17.25,20250203,9410,-14.03,20240517,5670,42.68,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N +20250314,090838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,0,3,0.00,8060,1,0.01,8060,8060,8060,10470,5650,8060,8060.00,0.63,0,1,8246,8152,8046,7952,7846,8200,8000,57,2410,500,5800,10,1,11019106,888,28.48,1.45,12,0.00,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9410,-14.35,20240517,5670,42.15,20240805,0.99,N,136410,500,56 억,,69422,N,N,0,N,00,N 20250313,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-10,5,-0.12,117400875,14606,165.68,8020,8140,7940,10490,5650,8070,8037.67,0.65,0,-5094,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,888,28.48,1.45,12,0.13,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9900,-18.59,20240313,5670,42.15,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N 20250313,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,-60,5,-0.74,103101945,12823,145.45,8020,8140,7940,10490,5650,8070,8040.39,0.65,0,-4363,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,883,28.30,1.45,12,0.12,283.00,5543.00,9920,20240312,-19.25,5670,20240805,41.27,8400,-4.64,20250225,6900,16.09,20250203,9900,-19.09,20240313,5670,41.27,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N 20250313,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,-80,5,-0.99,100817595,12537,142.21,8020,8140,7940,10490,5650,8070,8041.60,0.65,0,-4289,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,880,28.23,1.44,12,0.11,283.00,5543.00,9920,20240312,-19.46,5670,20240805,40.92,8400,-4.88,20250225,6900,15.80,20250203,9900,-19.29,20240313,5670,40.92,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N diff --git a/136480/price/prices-20250301.csv b/136480/price/prices-20250301.csv index 39d3bd990872..519f717a9766 100644 --- a/136480/price/prices-20250301.csv +++ b/136480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,872870567,284717,64.30,3085,3085,3055,3980,2150,3065,3065.75,3.11,0,-6784,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3261,24.96,1.06,12,0.27,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.92,N,136480,500,531 억,,3297979,N,N,59,N,00,N +20250314,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,794923772,259302,58.56,3085,3085,3055,3980,2150,3065,3065.63,3.11,0,-18194,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3261,24.96,1.06,12,0.24,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,140834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,731637822,238660,53.90,3085,3085,3055,3980,2150,3065,3065.61,3.11,0,-26388,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3255,24.92,1.06,12,0.22,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,130833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,635162292,207177,46.79,3085,3085,3055,3980,2150,3065,3065.80,3.11,0,-30264,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3255,24.92,1.06,12,0.20,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,120836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,567881137,185226,41.83,3085,3085,3055,3980,2150,3065,3065.88,3.11,0,-26736,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3261,24.96,1.06,12,0.17,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,110835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,469731469,153197,34.60,3085,3085,3055,3980,2150,3065,3066.19,3.11,0,-24852,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3255,24.92,1.06,12,0.14,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,100834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,325332729,106086,23.96,3085,3085,3055,3980,2150,3065,3066.69,3.11,0,-13662,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3250,24.88,1.06,12,0.10,123.00,2898.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N +20250314,090838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,10,2,0.33,51964465,16882,3.81,3085,3085,3070,3980,2150,3065,3078.10,3.11,0,-6007,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3266,25.00,1.06,12,0.02,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N 20250313,160829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-10,5,-0.33,1344533600,437252,52.91,3075,3100,3060,3995,2155,3075,3074.99,2.98,0,97137,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3255,24.92,1.06,12,0.41,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N 20250313,150829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-5,5,-0.16,1224786645,398239,48.19,3075,3100,3060,3995,2155,3075,3075.51,2.98,0,91938,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.37,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N 20250313,140829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-5,5,-0.16,1090271107,354494,42.89,3075,3100,3060,3995,2155,3075,3075.57,2.98,0,89521,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.33,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N diff --git a/136490/price/prices-20250301.csv b/136490/price/prices-20250301.csv index 7930beebf490..6151f5d51def 100644 --- a/136490/price/prices-20250301.csv +++ b/136490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160834,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,-20,5,-0.35,114682760,20039,68.42,5800,5820,5680,7480,4040,5760,5722.98,11.17,0,2693,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1365,9.81,0.32,12,0.08,585.00,18088.00,8290,20240614,-30.76,5450,20250203,5.32,6410,-10.45,20250310,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.52,N,136490,500,118 억,,2655103,N,N,7,N,00,N +20250314,150840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,0,3,0.00,107120050,18723,63.92,5800,5820,5680,7480,4040,5760,5721.31,11.17,0,3271,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1370,9.85,0.32,12,0.08,585.00,18088.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,140835,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,10,2,0.17,105392350,18423,62.90,5800,5820,5680,7480,4040,5760,5720.69,11.17,0,3477,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1372,9.86,0.32,12,0.08,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,130833,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,0,3,0.00,101175930,17691,60.40,5800,5820,5680,7480,4040,5760,5719.06,11.17,0,3777,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1370,9.85,0.32,12,0.07,585.00,18088.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,120837,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5730,-30,5,-0.52,94539710,16537,56.46,5800,5820,5680,7480,4040,5760,5716.86,11.17,0,4214,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1363,9.79,0.32,12,0.07,585.00,18088.00,8290,20240614,-30.88,5450,20250203,5.14,6410,-10.61,20250310,5450,5.14,20250203,8290,-30.88,20240614,5450,5.14,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,110835,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,-10,5,-0.17,85740080,15004,51.23,5800,5820,5680,7480,4040,5760,5714.48,11.17,0,5141,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1367,9.83,0.32,12,0.06,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,6410,-10.30,20250310,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,100835,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5730,-30,5,-0.52,79637670,13941,47.60,5800,5820,5680,7480,4040,5760,5712.48,11.17,0,5729,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1363,9.79,0.32,12,0.06,585.00,18088.00,8290,20240614,-30.88,5450,20250203,5.14,6410,-10.61,20250310,5450,5.14,20250203,8290,-30.88,20240614,5450,5.14,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N +20250314,090838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,0,3,0.00,8227910,1434,4.90,5800,5800,5720,7480,4040,5760,5737.73,11.17,0,812,5966,5862,5806,5702,5646,5835,5675,119,1720,500,4260,10,1,23779604,1370,9.85,0.32,12,0.01,585.00,18088.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.52,N,136490,500,118 억,,2655103,N,N,70,N,00,N 20250313,160829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-40,5,-0.69,159397430,27426,56.89,5800,5910,5750,7540,4060,5800,5811.91,11.19,0,-5829,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1370,9.85,0.32,12,0.12,585.00,18088.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.50,N,136490,500,118 억,,2661394,N,N,70,N,00,N 20250313,150830,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,-20,5,-0.34,147075570,25290,52.46,5800,5910,5780,7540,4060,5800,5815.56,11.19,0,-5599,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1374,9.88,0.32,12,0.11,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,6410,-9.83,20250310,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N 20250313,140829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,10,2,0.17,141417000,24312,50.43,5800,5910,5780,7540,4060,5800,5816.76,11.19,0,-5611,6000,5900,5750,5650,5500,5950,5700,119,1740,500,4290,10,1,23779604,1382,9.93,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.92,5450,20250203,6.61,6410,-9.36,20250310,5450,6.61,20250203,8290,-29.92,20240614,5450,6.61,20250203,0.50,N,136490,500,118 억,,2661394,N,N,29,N,00,N diff --git a/136540/price/prices-20250301.csv b/136540/price/prices-20250301.csv index 1567d3255348..1e1201f2055e 100644 --- a/136540/price/prices-20250301.csv +++ b/136540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,10,2,0.09,140390410,12790,157.57,11000,11050,10930,14280,7700,10990,10976.58,8.59,0,-409,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1351,7.23,0.76,12,0.10,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.48,N,136540,500,69 억,,1055044,N,N,1,N,00,N +20250314,150840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,-50,5,-0.45,126939375,11564,142.47,11000,11050,10930,14280,7700,10990,10977.12,8.59,0,-625,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1343,7.19,0.75,12,0.09,1521.00,14561.00,15750,20241105,-30.54,10320,20250214,6.01,12510,-12.55,20250103,10320,6.01,20250214,15750,-30.54,20241105,10320,6.01,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,140835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,0,3,0.00,79203480,7205,88.76,11000,11050,10930,14280,7700,10990,10992.85,8.59,0,-1658,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1350,7.23,0.75,12,0.06,1521.00,14561.00,15750,20241105,-30.22,10320,20250214,6.49,12510,-12.15,20250103,10320,6.49,20250214,15750,-30.22,20241105,10320,6.49,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,130833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,40,2,0.36,33438430,3038,37.43,11000,11050,10930,14280,7700,10990,11006.72,8.59,0,218,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1354,7.25,0.76,12,0.02,1521.00,14561.00,15750,20241105,-29.97,10320,20250214,6.88,12510,-11.83,20250103,10320,6.88,20250214,15750,-29.97,20241105,10320,6.88,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,120837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11010,20,2,0.18,28265610,2569,31.65,11000,11040,10930,14280,7700,10990,11002.57,8.59,0,144,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1352,7.24,0.76,12,0.02,1521.00,14561.00,15750,20241105,-30.10,10320,20250214,6.69,12510,-11.99,20250103,10320,6.69,20250214,15750,-30.10,20241105,10320,6.69,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,110835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11020,30,2,0.27,15500830,1409,17.36,11000,11040,10930,14280,7700,10990,11001.30,8.59,0,84,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1353,7.25,0.76,12,0.01,1521.00,14561.00,15750,20241105,-30.03,10320,20250214,6.78,12510,-11.91,20250103,10320,6.78,20250214,15750,-30.03,20241105,10320,6.78,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,100835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,0,3,0.00,9949320,905,11.15,11000,11040,10930,14280,7700,10990,10993.72,8.59,0,136,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1350,7.23,0.75,12,0.01,1521.00,14561.00,15750,20241105,-30.22,10320,20250214,6.49,12510,-12.15,20250103,10320,6.49,20250214,15750,-30.22,20241105,10320,6.49,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N +20250314,090839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10970,-20,5,-0.18,1204780,110,1.36,11000,11000,10930,14280,7700,10990,10952.55,8.59,0,43,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1347,7.21,0.75,12,0.00,1521.00,14561.00,15750,20241105,-30.35,10320,20250214,6.30,12510,-12.31,20250103,10320,6.30,20250214,15750,-30.35,20241105,10320,6.30,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N 20250313,160829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,-10,5,-0.09,89162490,8111,59.31,11000,11070,10950,14300,7700,11000,10992.79,8.56,0,-4884,11146,11072,10946,10872,10746,11110,10910,69,3300,500,7920,10,1,12279746,1350,7.23,0.75,12,0.07,1521.00,14561.00,15750,20241105,-30.22,10320,20250214,6.49,12510,-12.15,20250103,10320,6.49,20250214,15750,-30.22,20241105,10320,6.49,20250214,0.49,N,136540,500,69 억,,1051692,N,N,3,N,00,N 20250313,150830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,0,3,0.00,79545940,7236,52.91,11000,11070,10950,14300,7700,11000,10993.08,8.56,0,-4109,11146,11072,10946,10872,10746,11110,10910,69,3300,500,7920,10,1,12279746,1351,7.23,0.76,12,0.06,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.49,N,136540,500,69 억,,1051692,N,N,23,N,00,N 20250313,140829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,0,3,0.00,75536580,6871,50.24,11000,11070,10950,14300,7700,11000,10993.54,8.56,0,-3995,11146,11072,10946,10872,10746,11110,10910,69,3300,500,7920,10,1,12279746,1351,7.23,0.76,12,0.06,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.49,N,136540,500,69 억,,1051692,N,N,23,N,00,N diff --git a/136660/price/prices-20250301.csv b/136660/price/prices-20250301.csv index ba0a93a20c57..9666062191db 100644 --- a/136660/price/prices-20250301.csv +++ b/136660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160835,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,25424,24,75.00,1020,1100,1017,1375,1017,1196,1059.33,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,150841,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,25424,24,75.00,1020,1100,1017,1375,1017,1196,1059.33,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,25424,24,75.00,1020,1100,1017,1375,1017,1196,1059.33,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,130834,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,25424,24,75.00,1020,1100,1017,1375,1017,1196,1059.33,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,120837,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-176,5,-14.72,10200,10,31.25,1020,1020,1020,1375,1017,1196,1020.00,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.50,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,110835,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-176,5,-14.72,10200,10,31.25,1020,1020,1020,1375,1017,1196,1020.00,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.50,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,100835,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250314,090839,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1314,1254,1137,1077,960,1196,1019,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250313,160830,57,100.00,KONEX,,,N,N,N,N, ,N,1196,1,2,0.08,34583,32,0.00,1197,1197,1020,1374,1016,1195,1080.72,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250313,150830,57,100.00,KONEX,,,N,N,N,N, ,N,1196,1,2,0.08,34583,32,0.00,1197,1197,1020,1374,1016,1195,1080.72,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250313,140829,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-95,5,-7.95,33387,31,0.00,1197,1197,1020,1374,1016,1195,1077.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250301.csv b/137080/price/prices-20250301.csv index 6e17ccfac330..14f3f3d5e082 100644 --- a/137080/price/prices-20250301.csv +++ b/137080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,45,2,1.48,27655307,8950,170.31,3075,3135,3060,3955,2135,3045,3089.98,0.31,0,-1292,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,342,-2.57,0.37,12,0.08,-1201.00,8459.00,8470,20240405,-63.52,2675,20241115,15.51,4095,-24.54,20250103,2895,6.74,20250304,8470,-63.52,20240405,2675,15.51,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,55,2,1.81,27179372,8796,167.38,3075,3135,3060,3955,2135,3045,3089.97,0.31,0,-1235,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,343,-2.58,0.37,12,0.08,-1201.00,8459.00,8470,20240405,-63.40,2675,20241115,15.89,4095,-24.30,20250103,2895,7.08,20250304,8470,-63.40,20240405,2675,15.89,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,40,2,1.31,22036362,7135,135.78,3075,3135,3060,3955,2135,3045,3088.49,0.31,0,-1173,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,341,-2.57,0.36,12,0.06,-1201.00,8459.00,8470,20240405,-63.58,2675,20241115,15.33,4095,-24.66,20250103,2895,6.56,20250304,8470,-63.58,20240405,2675,15.33,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,130834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,70,2,2.30,18271085,5919,112.64,3075,3135,3060,3955,2135,3045,3086.85,0.31,0,-1065,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,345,-2.59,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-63.22,2675,20241115,16.45,4095,-23.93,20250103,2895,7.60,20250304,8470,-63.22,20240405,2675,16.45,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,55,2,1.81,17489415,5667,107.84,3075,3135,3060,3955,2135,3045,3086.19,0.31,0,-1023,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,343,-2.58,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-63.40,2675,20241115,15.89,4095,-24.30,20250103,2895,7.08,20250304,8470,-63.40,20240405,2675,15.89,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,110836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,30,2,0.99,17251800,5590,106.37,3075,3135,3060,3955,2135,3045,3086.19,0.31,0,-965,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,340,-2.56,0.36,12,0.05,-1201.00,8459.00,8470,20240405,-63.70,2675,20241115,14.95,4095,-24.91,20250103,2895,6.22,20250304,8470,-63.70,20240405,2675,14.95,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,40,2,1.31,7475720,2434,46.32,3075,3095,3060,3955,2135,3045,3071.37,0.31,0,-555,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,341,-2.57,0.36,12,0.02,-1201.00,8459.00,8470,20240405,-63.58,2675,20241115,15.33,4095,-24.66,20250103,2895,6.56,20250304,8470,-63.58,20240405,2675,15.33,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N +20250314,090839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,40,2,1.31,547095,178,3.39,3075,3095,3060,3955,2135,3045,3073.57,0.31,0,-76,3191,3117,3081,3007,2971,3100,2990,64,910,500,2000,5,1,11059422,341,-2.57,0.36,12,0.00,-1201.00,8459.00,8470,20240405,-63.58,2675,20241115,15.33,4095,-24.66,20250103,2895,6.56,20250304,8470,-63.58,20240405,2675,15.33,20241115,0.37,N,137080,500,64 억,,34504,N,N,0,N,00,N 20250313,160830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-50,5,-1.62,16279057,5255,149.37,3085,3155,3045,4020,2170,3095,3097.82,0.28,0,-823,3215,3155,3115,3055,3015,3135,3035,64,925,500,2040,5,1,11059422,337,-2.54,0.36,12,0.05,-1201.00,8459.00,8470,20240405,-64.05,2675,20241115,13.83,4095,-25.64,20250103,2895,5.18,20250304,8470,-64.05,20240405,2675,13.83,20241115,0.37,N,137080,500,64 억,,31127,N,N,0,N,00,N 20250313,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-5,5,-0.16,15732492,5076,144.29,3085,3155,3075,4020,2170,3095,3099.39,0.28,0,-755,3215,3155,3115,3055,3015,3135,3035,64,925,500,2040,5,1,11059422,342,-2.57,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-63.52,2675,20241115,15.51,4095,-24.54,20250103,2895,6.74,20250304,8470,-63.52,20240405,2675,15.51,20241115,0.37,N,137080,500,64 억,,31127,N,N,0,N,00,N 20250313,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,15,2,0.48,11880692,3828,108.81,3085,3155,3080,4020,2170,3095,3103.63,0.28,0,-650,3215,3155,3115,3055,3015,3135,3035,64,925,500,2040,5,1,11059422,344,-2.59,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,2895,7.43,20250304,8470,-63.28,20240405,2675,16.26,20241115,0.37,N,137080,500,64 억,,31127,N,N,0,N,00,N diff --git a/137310/price/prices-20250301.csv b/137310/price/prices-20250301.csv index 35f831fda90a..1f1a152892b8 100644 --- a/137310/price/prices-20250301.csv +++ b/137310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9900,-200,5,-1.98,759336990,76402,81.49,9970,10040,9890,13130,7070,10100,9938.77,6.99,0,-7116,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12323,-2.39,0.42,12,0.06,-4139.00,23485.00,15340,20240819,-35.46,7870,20241113,25.79,12900,-23.26,20250108,9850,0.51,20250311,15340,-35.46,20240819,7870,25.79,20241113,0.73,N,137310,500,622 억,,8698432,N,N,1534,N,00,N +20250314,150841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,-170,5,-1.68,643586190,64712,69.02,9970,10040,9890,13130,7070,10100,9945.39,6.99,0,-4898,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12361,-2.40,0.42,12,0.05,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,12900,-23.02,20250108,9850,0.81,20250311,15340,-35.27,20240819,7870,26.18,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,140836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9920,-180,5,-1.78,601945315,60513,64.54,9970,10040,9890,13130,7070,10100,9947.37,6.99,0,-2872,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12348,-2.40,0.42,12,0.05,-4139.00,23485.00,15340,20240819,-35.33,7870,20241113,26.05,12900,-23.10,20250108,9850,0.71,20250311,15340,-35.33,20240819,7870,26.05,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,130834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9900,-200,5,-1.98,499806405,50202,53.55,9970,10040,9900,13130,7070,10100,9955.91,6.99,0,-2335,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12323,-2.39,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.46,7870,20241113,25.79,12900,-23.26,20250108,9850,0.51,20250311,15340,-35.46,20240819,7870,25.79,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,120838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9940,-160,5,-1.58,345803610,34683,36.99,9970,10040,9930,13130,7070,10100,9970.41,6.99,0,1969,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12373,-2.40,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.20,7870,20241113,26.30,12900,-22.95,20250108,9850,0.91,20250311,15340,-35.20,20240819,7870,26.30,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,110836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9970,-130,5,-1.29,243763790,24425,26.05,9970,10040,9930,13130,7070,10100,9980.09,6.99,0,2061,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12410,-2.41,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.01,7870,20241113,26.68,12900,-22.71,20250108,9850,1.22,20250311,15340,-35.01,20240819,7870,26.68,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,100836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10000,-100,5,-0.99,153971090,15414,16.44,9970,10040,9940,13130,7070,10100,9989.04,6.99,0,5750,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12448,-2.42,0.43,12,0.01,-4139.00,23485.00,15340,20240819,-34.81,7870,20241113,27.06,12900,-22.48,20250108,9850,1.52,20250311,15340,-34.81,20240819,7870,27.06,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N +20250314,090840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9980,-120,5,-1.19,31808550,3186,3.40,9970,10020,9970,13130,7070,10100,9983.85,6.99,0,913,10266,10182,10016,9932,9766,10225,9975,622,3030,500,7470,10,1,124477353,12423,-2.41,0.42,12,0.00,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,12900,-22.64,20250108,9850,1.32,20250311,15340,-34.94,20240819,7870,26.81,20241113,0.73,N,137310,500,622 억,,8698432,N,N,3207,N,00,N 20250313,160830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10100,220,2,2.23,925025030,92605,176.84,9910,10100,9850,12840,6920,9880,9988.86,7.00,0,12329,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12572,-2.44,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-34.16,7870,20241113,28.34,12900,-21.71,20250108,9850,2.54,20250313,15340,-34.16,20240819,7870,28.34,20241113,0.72,N,137310,500,622 억,,8716543,N,N,3202,N,00,N 20250313,150831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9870,-10,5,-0.10,519002330,52332,99.94,9910,10020,9850,12840,6920,9880,9917.49,7.00,0,-5736,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12286,-2.38,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.66,7870,20241113,25.41,12900,-23.49,20250108,9850,0.20,20250313,15340,-35.66,20240819,7870,25.41,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N 20250313,140830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9890,10,2,0.10,421804980,42483,81.13,9910,10020,9860,12840,6920,9880,9928.79,7.00,0,-5010,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12311,-2.39,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.53,7870,20241113,25.67,12900,-23.33,20250108,9850,0.41,20250311,15340,-35.53,20240819,7870,25.67,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N diff --git a/137400/price/prices-20250301.csv b/137400/price/prices-20250301.csv index d17edd374f11..3326309d00dd 100644 --- a/137400/price/prices-20250301.csv +++ b/137400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43700,1050,2,2.46,10729849775,244873,147.62,42550,44750,42500,55400,29900,42650,43818.16,6.35,0,9305,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10376,15.56,2.44,12,1.03,2809.00,17874.00,89500,20240619,-51.17,36300,20240408,20.39,50700,-13.81,20250219,36900,18.43,20250102,89500,-51.17,20240619,36300,20.39,20240408,3.31,N,137400,500,118 억,,1507234,N,N,63,N,00,N +20250314,150841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43600,950,2,2.23,10264879475,234214,141.19,42550,44750,42500,55400,29900,42650,43826.98,6.35,0,8600,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10352,15.52,2.44,12,0.99,2809.00,17874.00,89500,20240619,-51.28,36300,20240408,20.11,50700,-14.00,20250219,36900,18.16,20250102,89500,-51.28,20240619,36300,20.11,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,140836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44000,1350,2,3.17,9533546775,217511,131.12,42550,44750,42500,55400,29900,42650,43830.24,6.35,0,12602,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10447,15.66,2.46,12,0.92,2809.00,17874.00,89500,20240619,-50.84,36300,20240408,21.21,50700,-13.21,20250219,36900,19.24,20250102,89500,-50.84,20240619,36300,21.21,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,130835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44000,1350,2,3.17,8984274450,205042,123.61,42550,44750,42500,55400,29900,42650,43816.81,6.35,0,10931,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10447,15.66,2.46,12,0.86,2809.00,17874.00,89500,20240619,-50.84,36300,20240408,21.21,50700,-13.21,20250219,36900,19.24,20250102,89500,-50.84,20240619,36300,21.21,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,120838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43850,1200,2,2.81,8565755375,195534,117.88,42550,44750,42500,55400,29900,42650,43807.05,6.35,0,9699,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10411,15.61,2.45,12,0.82,2809.00,17874.00,89500,20240619,-51.01,36300,20240408,20.80,50700,-13.51,20250219,36900,18.83,20250102,89500,-51.01,20240619,36300,20.80,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,110836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43300,650,2,1.52,6748988425,154126,92.91,42550,44750,42500,55400,29900,42650,43788.85,6.35,0,5842,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10281,15.41,2.42,12,0.65,2809.00,17874.00,89500,20240619,-51.62,36300,20240408,19.28,50700,-14.60,20250219,36900,17.34,20250102,89500,-51.62,20240619,36300,19.28,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,100836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,1300,2,3.05,4574527950,103907,62.64,42550,44750,42500,55400,29900,42650,44025.35,6.35,0,10571,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10435,15.65,2.46,12,0.44,2809.00,17874.00,89500,20240619,-50.89,36300,20240408,21.07,50700,-13.31,20250219,36900,19.11,20250102,89500,-50.89,20240619,36300,21.07,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N +20250314,090840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43700,1050,2,2.46,607320375,14090,8.49,42550,43750,42500,55400,29900,42650,43103.26,6.35,0,4880,44616,43632,43116,42132,41616,43375,41875,119,12750,500,31560,50,1,23743086,10376,15.56,2.44,12,0.06,2809.00,17874.00,89500,20240619,-51.17,36300,20240408,20.39,50700,-13.81,20250219,36900,18.43,20250102,89500,-51.17,20240619,36300,20.39,20240408,3.31,N,137400,500,118 억,,1507234,N,N,110,N,00,N 20250313,160831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42650,-800,5,-1.84,7039701225,163615,119.44,43900,44100,42600,56400,30450,43450,43028.03,6.39,0,-30097,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10126,15.18,2.39,12,0.69,2809.00,17874.00,89500,20240619,-52.35,36300,20240408,17.49,50700,-15.88,20250219,36900,15.58,20250102,89500,-52.35,20240619,36300,17.49,20240408,3.33,N,137400,500,118 억,,1517737,N,N,88,N,00,N 20250313,150831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42650,-800,5,-1.84,5230568150,121193,88.47,43900,44100,42650,56400,30450,43450,43159.00,6.39,0,-24927,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10126,15.18,2.39,12,0.51,2809.00,17874.00,89500,20240619,-52.35,36300,20240408,17.49,50700,-15.88,20250219,36900,15.58,20250102,89500,-52.35,20240619,36300,17.49,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N 20250313,140830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42700,-750,5,-1.73,4723405800,109334,79.81,43900,44100,42650,56400,30450,43450,43201.62,6.39,0,-23653,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10138,15.20,2.39,12,0.46,2809.00,17874.00,89500,20240619,-52.29,36300,20240408,17.63,50700,-15.78,20250219,36900,15.72,20250102,89500,-52.29,20240619,36300,17.63,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N diff --git a/137940/price/prices-20250301.csv b/137940/price/prices-20250301.csv index f45493dfabcc..37ece2466db6 100644 --- a/137940/price/prices-20250301.csv +++ b/137940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,2,2,0.48,84365199,200300,79.97,420,431,411,546,294,420,421.19,21.47,0,-23335,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.26,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,150842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,430,10,2,2.38,80187033,190549,76.07,420,431,411,546,294,420,420.82,21.47,0,-23347,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,337,-2.05,0.39,12,0.24,-210.00,1102.00,747,20241217,-42.44,298,20240624,44.30,551,-21.96,20250115,365,17.81,20250304,747,-42.44,20241217,298,44.30,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,140836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,3,2,0.71,59714432,142563,56.92,420,426,411,546,294,420,418.86,21.47,0,-19031,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.18,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,130835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,5,2,1.19,52436124,125307,50.03,420,425,411,546,294,420,418.46,21.47,0,-23550,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,333,-2.02,0.39,12,0.16,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,120838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,-2,5,-0.48,29590396,71128,28.40,420,425,411,546,294,420,416.02,21.47,0,-25943,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,327,-1.99,0.38,12,0.09,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,110837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,415,-5,5,-1.19,22398918,53915,21.52,420,425,411,546,294,420,415.45,21.47,0,-15805,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,325,-1.98,0.38,12,0.07,-210.00,1102.00,747,20241217,-44.44,298,20240624,39.26,551,-24.68,20250115,365,13.70,20250304,747,-44.44,20241217,298,39.26,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,100837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,-2,5,-0.48,17012599,40861,16.31,420,425,412,546,294,420,416.35,21.47,0,-18009,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,327,-1.99,0.38,12,0.05,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N +20250314,090840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,-2,5,-0.48,1589625,3799,1.52,420,425,416,546,294,420,418.43,21.47,0,-1742,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,327,-1.99,0.38,12,0.00,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N 20250313,160831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,3,2,0.72,105697207,250472,83.93,414,433,414,542,292,417,421.99,21.51,0,-86853,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,329,-2.00,0.38,12,0.32,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N 20250313,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,3,2,0.72,104398930,247373,82.89,414,433,414,542,292,417,422.03,21.51,0,-87124,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,329,-2.00,0.38,12,0.32,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N 20250313,140830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,5,2,1.20,97009048,229688,76.96,414,433,414,542,292,417,422.35,21.51,0,-89027,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,331,-2.01,0.38,12,0.29,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N diff --git a/137950/price/prices-20250301.csv b/137950/price/prices-20250301.csv index 205d2de0f994..c3832ba0056f 100644 --- a/137950/price/prices-20250301.csv +++ b/137950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,-20,5,-0.48,169165400,40759,48.07,4200,4200,4125,5420,2920,4170,4150.38,2.08,0,8416,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,924,4.45,0.56,12,0.18,933.00,7472.00,6930,20240304,-40.12,3450,20250203,20.29,4405,-5.79,20250311,3450,20.29,20250203,6900,-39.86,20240327,3450,20.29,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,-20,5,-0.48,151110990,36404,42.93,4200,4200,4125,5420,2920,4170,4150.94,2.08,0,9421,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,924,4.45,0.56,12,0.16,933.00,7472.00,6930,20240304,-40.12,3450,20250203,20.29,4405,-5.79,20250311,3450,20.29,20250203,6900,-39.86,20240327,3450,20.29,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,-5,5,-0.12,140616770,33872,39.94,4200,4200,4125,5420,2920,4170,4151.42,2.08,0,8590,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,927,4.46,0.56,12,0.15,933.00,7472.00,6930,20240304,-39.90,3450,20250203,20.72,4405,-5.45,20250311,3450,20.72,20250203,6900,-39.64,20240327,3450,20.72,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,130835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,-5,5,-0.12,136085800,32783,38.66,4200,4200,4125,5420,2920,4170,4151.11,2.08,0,8480,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,927,4.46,0.56,12,0.15,933.00,7472.00,6930,20240304,-39.90,3450,20250203,20.72,4405,-5.45,20250311,3450,20.72,20250203,6900,-39.64,20240327,3450,20.72,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,5,2,0.12,125144310,30160,35.57,4200,4200,4125,5420,2920,4170,4149.35,2.08,0,8609,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,930,4.47,0.56,12,0.14,933.00,7472.00,6930,20240304,-39.75,3450,20250203,21.01,4405,-5.22,20250311,3450,21.01,20250203,6900,-39.49,20240327,3450,21.01,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4155,-15,5,-0.36,78790054,18962,22.36,4200,4200,4125,5420,2920,4170,4155.16,2.08,0,3318,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,925,4.45,0.56,12,0.09,933.00,7472.00,6930,20240304,-40.04,3450,20250203,20.43,4405,-5.68,20250311,3450,20.43,20250203,6900,-39.78,20240327,3450,20.43,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,100837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,20,2,0.48,63372747,15257,17.99,4200,4200,4125,5420,2920,4170,4153.68,2.08,0,3875,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,933,4.49,0.56,12,0.07,933.00,7472.00,6930,20240304,-39.54,3450,20250203,21.45,4405,-4.88,20250311,3450,21.45,20250203,6900,-39.28,20240327,3450,21.45,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N +20250314,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,30,2,0.72,13947988,3353,3.95,4200,4200,4150,5420,2920,4170,4159.85,2.08,0,1750,4466,4317,4221,4072,3976,4270,4025,111,1250,500,2910,5,1,22267814,935,4.50,0.56,12,0.02,933.00,7472.00,6930,20240304,-39.39,3450,20250203,21.74,4405,-4.65,20250311,3450,21.74,20250203,6900,-39.13,20240327,3450,21.74,20250203,2.58,N,137950,500,111 억,,462352,N,N,0,N,00,N 20250313,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,-130,5,-3.02,351175575,84066,89.02,4300,4370,4125,5590,3010,4300,4177.38,1.77,0,12143,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,929,4.47,0.56,12,0.38,933.00,7472.00,6930,20240229,-39.83,3450,20250203,20.87,4405,-5.33,20250311,3450,20.87,20250203,6900,-39.57,20240327,3450,20.87,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N 20250313,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-160,5,-3.72,338049945,80905,85.67,4300,4370,4125,5590,3010,4300,4178.35,1.77,0,12871,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,922,4.44,0.55,12,0.36,933.00,7472.00,6930,20240229,-40.26,3450,20250203,20.00,4405,-6.02,20250311,3450,20.00,20250203,6900,-40.00,20240327,3450,20.00,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N 20250313,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-160,5,-3.72,308276231,73693,78.03,4300,4370,4125,5590,3010,4300,4183.24,1.77,0,11674,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,922,4.44,0.55,12,0.33,933.00,7472.00,6930,20240229,-40.26,3450,20250203,20.00,4405,-6.02,20250311,3450,20.00,20250203,6900,-40.00,20240327,3450,20.00,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N diff --git a/138040/price/prices-20250301.csv b/138040/price/prices-20250301.csv index 3d25ef01dd93..e2e8efa8ed73 100644 --- a/138040/price/prices-20250301.csv +++ b/138040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160836,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,115500,-2300,5,-1.95,36149154800,312007,121.30,118000,118000,114800,153100,82500,117800,115860.23,15.65,0,-15469,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,220282,11.03,2.32,12,0.16,10468.00,49802.00,127400,20250306,-9.34,72600,20240418,59.09,127400,-9.34,20250306,102200,13.01,20250110,127400,-9.34,20250306,72600,59.09,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,2059,N,00,N +20250314,150842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,115600,-2200,5,-1.87,33603194200,289970,112.74,118000,118000,114800,153100,82500,117800,115885.07,15.65,0,-10078,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,220472,11.04,2.32,12,0.15,10468.00,49802.00,127400,20250306,-9.26,72600,20240418,59.23,127400,-9.26,20250306,102200,13.11,20250110,127400,-9.26,20250306,72600,59.23,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,140837,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,115800,-2000,5,-1.70,29402352150,253642,98.61,118000,118000,114800,153100,82500,117800,115920.68,15.65,0,-8389,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,220854,11.06,2.33,12,0.13,10468.00,49802.00,127400,20250306,-9.11,72600,20240418,59.50,127400,-9.11,20250306,102200,13.31,20250110,127400,-9.11,20250306,72600,59.50,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,130835,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116200,-1600,5,-1.36,24443552400,210855,81.98,118000,118000,114800,153100,82500,117800,115925.88,15.65,0,-3220,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,221617,11.10,2.33,12,0.11,10468.00,49802.00,127400,20250306,-8.79,72600,20240418,60.06,127400,-8.79,20250306,102200,13.70,20250110,127400,-8.79,20250306,72600,60.06,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,120839,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116000,-1800,5,-1.53,22277256900,192185,74.72,118000,118000,114800,153100,82500,117800,115915.69,15.65,0,-2331,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,221235,11.08,2.33,12,0.10,10468.00,49802.00,127400,20250306,-8.95,72600,20240418,59.78,127400,-8.95,20250306,102200,13.50,20250110,127400,-8.95,20250306,72600,59.78,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,110837,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116000,-1800,5,-1.53,19404962600,167424,65.09,118000,118000,114800,153100,82500,117800,115903.11,15.65,0,1270,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,221235,11.08,2.33,12,0.09,10468.00,49802.00,127400,20250306,-8.95,72600,20240418,59.78,127400,-8.95,20250306,102200,13.50,20250110,127400,-8.95,20250306,72600,59.78,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,100837,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116400,-1400,5,-1.19,7974115700,68552,26.65,118000,118000,115400,153100,82500,117800,116322.15,15.65,0,-12287,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,221998,11.12,2.34,12,0.04,10468.00,49802.00,127400,20250306,-8.63,72600,20240418,60.33,127400,-8.63,20250306,102200,13.89,20250110,127400,-8.63,20250306,72600,60.33,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N +20250314,090841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116100,-1700,5,-1.44,2989360650,25748,10.01,118000,118000,115400,153100,82500,117800,116100.69,15.65,0,-9466,120866,119332,118366,116832,115866,120100,117600,1131,35300,500,91880,100,1,190720114,221426,11.09,2.33,12,0.01,10468.00,49802.00,127400,20250306,-8.87,72600,20240418,59.92,127400,-8.87,20250306,102200,13.60,20250110,127400,-8.87,20250306,72600,59.92,20240418,0.14,N,138040,500,1130 억,,29855657,N,N,8777,N,00,N 20250313,160831,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,117800,-700,5,-0.59,30337735100,256511,114.09,117400,119900,117400,154000,83000,118500,118271.26,15.66,0,8450,119900,119200,118000,117300,116100,119550,117650,1131,35500,500,92430,100,1,190720114,224668,11.25,2.37,12,0.13,10468.00,49802.00,127400,20250306,-7.54,72600,20240418,62.26,127400,-7.54,20250306,102200,15.26,20250110,127400,-7.54,20250306,72600,62.26,20240418,0.14,N,138040,500,1130 억,,29864623,N,N,8730,N,00,N 20250313,150832,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,117700,-800,5,-0.68,22809801800,192594,85.66,117400,119900,117400,154000,83000,118500,118434.64,15.66,0,1159,119900,119200,118000,117300,116100,119550,117650,1131,35500,500,92430,100,1,190720114,224478,11.24,2.36,12,0.10,10468.00,49802.00,127400,20250306,-7.61,72600,20240418,62.12,127400,-7.61,20250306,102200,15.17,20250110,127400,-7.61,20250306,72600,62.12,20240418,0.14,N,138040,500,1130 억,,29864623,N,N,778,N,00,N 20250313,140831,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,118100,-400,5,-0.34,17593447300,148403,66.01,117400,119900,117400,154000,83000,118500,118551.83,15.66,0,5939,119900,119200,118000,117300,116100,119550,117650,1131,35500,500,92430,100,1,190720114,225240,11.28,2.37,12,0.08,10468.00,49802.00,127400,20250306,-7.30,72600,20240418,62.67,127400,-7.30,20250306,102200,15.56,20250110,127400,-7.30,20250306,72600,62.67,20240418,0.14,N,138040,500,1130 억,,29864623,N,N,778,N,00,N diff --git a/138070/price/prices-20250301.csv b/138070/price/prices-20250301.csv index 0af73dc475d6..cd65593c87e3 100644 --- a/138070/price/prices-20250301.csv +++ b/138070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,25,2,1.03,59979110,24594,45.67,2410,2465,2410,3155,1705,2430,2438.77,4.06,0,1088,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,430,10.72,0.53,12,0.14,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2355,4.25,20250304,4145,-40.77,20240417,2100,16.90,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,5,2,0.21,57225960,23470,43.59,2410,2465,2410,3155,1705,2430,2438.26,4.06,0,1342,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,426,10.63,0.53,12,0.13,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,25,2,1.03,38843655,15931,29.59,2410,2465,2410,3155,1705,2430,2438.24,4.06,0,-667,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,430,10.72,0.53,12,0.09,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2355,4.25,20250304,4145,-40.77,20240417,2100,16.90,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,25,2,1.03,36563410,14999,27.85,2410,2465,2410,3155,1705,2430,2437.72,4.06,0,-194,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,430,10.72,0.53,12,0.09,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2355,4.25,20250304,4145,-40.77,20240417,2100,16.90,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,120839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,35032880,14372,26.69,2410,2465,2410,3155,1705,2430,2437.58,4.06,0,251,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.08,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,15,2,0.62,24044630,9881,18.35,2410,2450,2410,3155,1705,2430,2433.42,4.06,0,-2036,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,428,10.68,0.53,12,0.06,229.00,4638.00,4145,20240417,-41.01,2100,20240806,16.43,2740,-10.77,20250117,2355,3.82,20250304,4145,-41.01,20240417,2100,16.43,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,100837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,20,2,0.82,12525845,5151,9.57,2410,2450,2410,3155,1705,2430,2431.73,4.06,0,353,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,429,10.70,0.53,12,0.03,229.00,4638.00,4145,20240417,-40.89,2100,20240806,16.67,2740,-10.58,20250117,2355,4.03,20250304,4145,-40.89,20240417,2100,16.67,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N +20250314,090841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,5025040,2081,3.86,2410,2445,2410,3155,1705,2430,2414.72,4.06,0,72,2503,2466,2443,2406,2383,2455,2395,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.01,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,3.16,N,138070,500,87 억,,710723,N,N,0,N,00,N 20250313,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-20,5,-0.82,131773865,53748,102.97,2450,2480,2420,3185,1715,2450,2451.70,4.08,0,-6335,2536,2492,2446,2402,2356,2515,2425,88,735,500,1510,5,1,17503204,425,10.61,0.52,12,0.31,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.19,N,138070,500,87 억,,714258,N,N,0,N,00,N 20250313,150832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-20,5,-0.82,127555680,52014,99.65,2450,2480,2420,3185,1715,2450,2452.33,4.08,0,-5263,2536,2492,2446,2402,2356,2515,2425,88,735,500,1510,5,1,17503204,425,10.61,0.52,12,0.30,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.19,N,138070,500,87 억,,714258,N,N,0,N,00,N 20250313,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-10,5,-0.41,124823700,50891,97.49,2450,2480,2420,3185,1715,2450,2452.77,4.08,0,-5583,2536,2492,2446,2402,2356,2515,2425,88,735,500,1510,5,1,17503204,427,10.66,0.53,12,0.29,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,3.19,N,138070,500,87 억,,714258,N,N,0,N,00,N diff --git a/138080/price/prices-20250301.csv b/138080/price/prices-20250301.csv index e468ffefd352..3643cec1601e 100644 --- a/138080/price/prices-20250301.csv +++ b/138080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,160,2,1.60,76006950,7486,32.80,10270,10280,10000,13000,7000,10000,10153.21,1.57,0,40,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1079,-3.19,0.94,12,0.07,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250314,14520,-30.03,20250204,9080,11.89,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,160,2,1.60,71081890,7000,30.67,10270,10280,10000,13000,7000,10000,10154.56,1.57,0,-181,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1079,-3.19,0.94,12,0.07,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250314,14520,-30.03,20250204,9080,11.89,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,170,2,1.70,64732910,6370,27.91,10270,10280,10000,13000,7000,10000,10162.15,1.57,0,-178,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1080,-3.20,0.94,12,0.06,-3183.00,10839.00,14520,20250204,-29.96,9080,20241209,12.00,14520,-29.96,20250204,10000,1.70,20250314,14520,-29.96,20250204,9080,12.00,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,140,2,1.40,46615515,4578,20.06,10270,10280,10000,13000,7000,10000,10182.51,1.57,0,-203,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1077,-3.19,0.94,12,0.04,-3183.00,10839.00,14520,20250204,-30.17,9080,20241209,11.67,14520,-30.17,20250204,10000,1.40,20250314,14520,-30.17,20250204,9080,11.67,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,190,2,1.90,45090725,4428,19.40,10270,10280,10000,13000,7000,10000,10183.09,1.57,0,-119,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1083,-3.20,0.94,12,0.04,-3183.00,10839.00,14520,20250204,-29.82,9080,20241209,12.22,14520,-29.82,20250204,10000,1.90,20250314,14520,-29.82,20250204,9080,12.22,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,180,2,1.80,44105040,4331,18.98,10270,10280,10000,13000,7000,10000,10183.57,1.57,0,-119,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1082,-3.20,0.94,12,0.04,-3183.00,10839.00,14520,20250204,-29.89,9080,20241209,12.11,14520,-29.89,20250204,10000,1.80,20250314,14520,-29.89,20250204,9080,12.11,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,250,2,2.50,36589120,3591,15.74,10270,10280,10000,13000,7000,10000,10189.12,1.57,0,87,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1089,-3.22,0.95,12,0.03,-3183.00,10839.00,14520,20250204,-29.41,9080,20241209,12.89,14520,-29.41,20250204,10000,2.50,20250314,14520,-29.41,20250204,9080,12.89,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N +20250314,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,60,2,0.60,7252680,721,3.16,10270,10280,10000,13000,7000,10000,10059.20,1.57,0,-124,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1069,-3.16,0.93,12,0.01,-3183.00,10839.00,14520,20250204,-30.72,9080,20241209,10.79,14520,-30.72,20250204,10000,0.60,20250314,14520,-30.72,20250204,9080,10.79,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N 20250313,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-240,5,-2.34,228492150,22606,193.21,10250,10310,10000,13310,7170,10240,10109.40,1.50,0,-1605,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1062,-3.14,0.92,12,0.21,-3183.00,10839.00,14800,20240229,-32.43,9080,20241209,10.13,14520,-31.13,20250204,10000,0.00,20250313,14520,-31.13,20250204,9080,10.13,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N 20250313,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-90,5,-0.88,188351000,18605,159.02,10250,10310,10030,13310,7170,10240,10123.68,1.50,0,-1415,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1078,-3.19,0.94,12,0.18,-3183.00,10839.00,14800,20240229,-31.42,9080,20241209,11.78,14520,-30.10,20250204,10030,1.20,20250313,14520,-30.10,20250204,9080,11.78,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N 20250313,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-110,5,-1.07,184166460,18192,155.49,10250,10310,10030,13310,7170,10240,10123.49,1.50,0,-1170,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1076,-3.18,0.93,12,0.17,-3183.00,10839.00,14800,20240229,-31.55,9080,20241209,11.56,14520,-30.23,20250204,10030,1.00,20250313,14520,-30.23,20250204,9080,11.56,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N diff --git a/138360/price/prices-20250301.csv b/138360/price/prices-20250301.csv index b94c157bbecb..36136a70e584 100644 --- a/138360/price/prices-20250301.csv +++ b/138360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,566,-7,5,-1.22,21659636,38129,81.31,573,575,563,744,402,573,568.08,8.51,0,325,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,274,-10.29,0.52,12,0.08,-55.00,1091.00,1200,20240404,-52.83,557,20250310,1.62,805,-29.69,20250121,557,1.62,20250310,1200,-52.83,20240404,557,1.62,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,1,2,0.17,17304750,30446,64.93,573,575,563,744,402,573,568.38,8.51,0,-50,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,278,-10.44,0.53,12,0.06,-55.00,1091.00,1200,20240404,-52.17,557,20250310,3.05,805,-28.70,20250121,557,3.05,20250310,1200,-52.17,20240404,557,3.05,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,-5,5,-0.87,14353165,25279,53.91,573,573,563,744,402,573,567.79,8.51,0,318,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,275,-10.33,0.52,12,0.05,-55.00,1091.00,1200,20240404,-52.67,557,20250310,1.97,805,-29.44,20250121,557,1.97,20250310,1200,-52.67,20240404,557,1.97,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,130836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-4,5,-0.70,14298643,25183,53.71,573,573,563,744,402,573,567.79,8.51,0,414,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,275,-10.35,0.52,12,0.05,-55.00,1091.00,1200,20240404,-52.58,557,20250310,2.15,805,-29.32,20250121,557,2.15,20250310,1200,-52.58,20240404,557,2.15,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,-5,5,-0.87,13650493,24042,51.27,573,573,563,744,402,573,567.78,8.51,0,431,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,275,-10.33,0.52,12,0.05,-55.00,1091.00,1200,20240404,-52.67,557,20250310,1.97,805,-29.44,20250121,557,1.97,20250310,1200,-52.67,20240404,557,1.97,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,110838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,0,3,0.00,6856296,12031,25.66,573,573,563,744,402,573,569.89,8.51,0,356,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,277,-10.42,0.53,12,0.02,-55.00,1091.00,1200,20240404,-52.25,557,20250310,2.87,805,-28.82,20250121,557,2.87,20250310,1200,-52.25,20240404,557,2.87,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,100838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,571,-2,5,-0.35,3607195,6348,13.54,573,573,563,744,402,573,568.24,8.51,0,349,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,276,-10.38,0.52,12,0.01,-55.00,1091.00,1200,20240404,-52.42,557,20250310,2.51,805,-29.07,20250121,557,2.51,20250310,1200,-52.42,20240404,557,2.51,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N +20250314,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,0,3,0.00,99702,174,0.37,573,573,573,744,402,573,573.00,8.51,0,-26,594,583,578,567,562,581,565,242,171,500,350,1,1,48348248,277,-10.42,0.53,12,0.00,-55.00,1091.00,1200,20240404,-52.25,557,20250310,2.87,805,-28.82,20250121,557,2.87,20250310,1200,-52.25,20240404,557,2.87,20250310,0.17,N,138360,500,241 억,,4112330,N,N,0,N,00,N 20250313,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-7,5,-1.21,27248402,46889,43.12,583,589,573,754,406,580,581.13,8.49,0,-3871,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,277,-10.42,0.53,12,0.10,-55.00,1091.00,1200,20240404,-52.25,557,20250310,2.87,805,-28.82,20250121,557,2.87,20250310,1200,-52.25,20240404,557,2.87,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N 20250313,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-5,5,-0.86,25821869,44405,40.83,583,589,575,754,406,580,581.51,8.49,0,-3811,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,278,-10.45,0.53,12,0.09,-55.00,1091.00,1200,20240404,-52.08,557,20250310,3.23,805,-28.57,20250121,557,3.23,20250310,1200,-52.08,20240404,557,3.23,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N 20250313,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,582,2,2,0.34,23062517,39617,36.43,583,589,575,754,406,580,582.14,8.49,0,-3695,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,281,-10.58,0.53,12,0.08,-55.00,1091.00,1200,20240404,-51.50,557,20250310,4.49,805,-27.70,20250121,557,4.49,20250310,1200,-51.50,20240404,557,4.49,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N diff --git a/138490/price/prices-20250301.csv b/138490/price/prices-20250301.csv index 07b55456875d..4d4b6f9d38d5 100644 --- a/138490/price/prices-20250301.csv +++ b/138490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160837,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,50,2,0.83,267485520,44085,78.18,5990,6130,5990,7830,4230,6030,6067.35,0.82,0,5072,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2310,7.05,0.82,12,0.12,863.00,7412.00,9210,20240521,-33.98,4775,20241210,27.33,6240,-2.56,20250227,5140,18.29,20250203,9210,-33.98,20240521,4775,27.33,20241210,1.46,N,138490,1000,380 억,,312506,N,N,12,N,00,N +20250314,150843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,70,2,1.16,251071960,41389,73.40,5990,6130,5990,7830,4230,6030,6066.15,0.82,0,3962,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2318,7.07,0.82,12,0.11,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6240,-2.24,20250227,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,140838,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,80,2,1.33,222123340,36636,64.97,5990,6130,5990,7830,4230,6030,6062.98,0.82,0,1561,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2322,7.08,0.82,12,0.10,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6240,-2.08,20250227,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,130836,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,70,2,1.16,153169880,25343,44.95,5990,6100,5990,7830,4230,6030,6043.87,0.82,0,-1025,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2318,7.07,0.82,12,0.07,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6240,-2.24,20250227,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,120840,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,40,2,0.66,135815160,22492,39.89,5990,6090,5990,7830,4230,6030,6038.38,0.82,0,-2617,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2307,7.03,0.82,12,0.06,863.00,7412.00,9210,20240521,-34.09,4775,20241210,27.12,6240,-2.72,20250227,5140,18.09,20250203,9210,-34.09,20240521,4775,27.12,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,110838,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,10,2,0.17,102817820,17044,30.23,5990,6090,5990,7830,4230,6030,6032.49,0.82,0,-2726,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2295,7.00,0.81,12,0.04,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6240,-3.21,20250227,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,100838,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,10,2,0.17,58022030,9607,17.04,5990,6090,5990,7830,4230,6030,6039.56,0.82,0,2288,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2295,7.00,0.81,12,0.03,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6240,-3.21,20250227,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N +20250314,090842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-40,5,-0.66,1467550,245,0.43,5990,5990,5990,7830,4230,6030,5990.00,0.82,0,54,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2276,6.94,0.81,12,0.00,863.00,7412.00,9210,20240521,-34.96,4775,20241210,25.45,6240,-4.01,20250227,5140,16.54,20250203,9210,-34.96,20240521,4775,25.45,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N 20250313,160833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,0,3,0.00,340420695,56164,164.38,6090,6150,6000,7830,4230,6030,6061.40,0.80,0,509,6143,6086,6023,5966,5903,6115,5995,380,1800,1000,4460,10,1,38000000,2291,6.99,0.81,12,0.15,863.00,7412.00,9210,20240521,-34.53,4775,20241210,26.28,6240,-3.37,20250227,5140,17.32,20250203,9210,-34.53,20240521,4775,26.28,20241210,1.48,N,138490,1000,380 억,,304461,N,N,109,N,00,N 20250313,150833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-30,5,-0.50,321159575,52964,155.02,6090,6150,6000,7830,4230,6030,6063.73,0.80,0,1748,6143,6086,6023,5966,5903,6115,5995,380,1800,1000,4460,10,1,38000000,2280,6.95,0.81,12,0.14,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.48,N,138490,1000,380 억,,304461,N,N,45,N,00,N 20250313,140832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,20,2,0.33,251098815,41344,121.01,6090,6150,6010,7830,4230,6030,6073.40,0.80,0,8394,6143,6086,6023,5966,5903,6115,5995,380,1800,1000,4460,10,1,38000000,2299,7.01,0.82,12,0.11,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6240,-3.04,20250227,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.48,N,138490,1000,380 억,,304461,N,N,45,N,00,N diff --git a/138610/price/prices-20250301.csv b/138610/price/prices-20250301.csv index ae2dfb87fcb3..4dc567520faf 100644 --- a/138610/price/prices-20250301.csv +++ b/138610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,250,2,1.75,218007925,15085,51.17,14190,14540,14190,18530,9990,14260,14451.65,0.85,0,3394,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1581,-23.40,5.10,12,0.14,-620.00,2846.00,25850,20241016,-43.87,13740,20241122,5.60,17500,-17.09,20250116,14120,2.76,20250311,25850,-43.87,20241016,13740,5.60,20241122,2.74,N,138610,500,54 억,,93083,N,N,4,N,00,N +20250314,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14480,220,2,1.54,206803125,14312,48.55,14190,14540,14190,18530,9990,14260,14449.63,0.85,0,3432,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1577,-23.35,5.09,12,0.13,-620.00,2846.00,25850,20241016,-43.98,13740,20241122,5.39,17500,-17.26,20250116,14120,2.55,20250311,25850,-43.98,20241016,13740,5.39,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14470,210,2,1.47,177563630,12293,41.70,14190,14540,14190,18530,9990,14260,14444.29,0.85,0,3564,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1576,-23.34,5.08,12,0.11,-620.00,2846.00,25850,20241016,-44.02,13740,20241122,5.31,17500,-17.31,20250116,14120,2.48,20250311,25850,-44.02,20241016,13740,5.31,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,130837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14480,220,2,1.54,159265960,11026,37.40,14190,14540,14190,18530,9990,14260,14444.58,0.85,0,3568,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1577,-23.35,5.09,12,0.10,-620.00,2846.00,25850,20241016,-43.98,13740,20241122,5.39,17500,-17.26,20250116,14120,2.55,20250311,25850,-43.98,20241016,13740,5.39,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14490,230,2,1.61,142770640,9883,33.52,14190,14540,14190,18530,9990,14260,14446.08,0.85,0,3245,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1578,-23.37,5.09,12,0.09,-620.00,2846.00,25850,20241016,-43.95,13740,20241122,5.46,17500,-17.20,20250116,14120,2.62,20250311,25850,-43.95,20241016,13740,5.46,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,170,2,1.19,94402100,6545,22.20,14190,14530,14190,18530,9990,14260,14423.54,0.85,0,2446,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1572,-23.27,5.07,12,0.06,-620.00,2846.00,25850,20241016,-44.18,13740,20241122,5.02,17500,-17.54,20250116,14120,2.20,20250311,25850,-44.18,20241016,13740,5.02,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,250,2,1.75,67772920,4703,15.95,14190,14530,14190,18530,9990,14260,14410.57,0.85,0,2508,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1581,-23.40,5.10,12,0.04,-620.00,2846.00,25850,20241016,-43.87,13740,20241122,5.60,17500,-17.09,20250116,14120,2.76,20250311,25850,-43.87,20241016,13740,5.60,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N +20250314,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14330,70,2,0.49,2223520,156,0.53,14190,14380,14190,18530,9990,14260,14253.33,0.85,0,-12,14780,14520,14340,14080,13900,14430,13990,54,4270,500,10260,10,1,10893117,1561,-23.11,5.04,12,0.00,-620.00,2846.00,25850,20241016,-44.56,13740,20241122,4.29,17500,-18.11,20250116,14120,1.49,20250311,25850,-44.56,20241016,13740,4.29,20241122,2.74,N,138610,500,54 억,,93083,N,N,0,N,00,N 20250313,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14260,-130,5,-0.90,418324870,29215,81.64,14500,14600,14160,18700,10080,14390,14318.92,0.82,0,-6605,14743,14566,14433,14256,14123,14500,14190,54,4310,500,10360,10,1,10893117,1553,-23.00,5.01,12,0.27,-620.00,2846.00,25850,20241016,-44.84,13740,20241122,3.78,17500,-18.51,20250116,14120,0.99,20250311,25850,-44.84,20241016,13740,3.78,20241122,2.76,N,138610,500,54 억,,88788,N,N,1,N,00,N 20250313,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,-100,5,-0.69,378543110,26426,73.85,14500,14600,14160,18700,10080,14390,14324.65,0.82,0,-6862,14743,14566,14433,14256,14123,14500,14190,54,4310,500,10360,10,1,10893117,1557,-23.05,5.02,12,0.24,-620.00,2846.00,25850,20241016,-44.72,13740,20241122,4.00,17500,-18.34,20250116,14120,1.20,20250311,25850,-44.72,20241016,13740,4.00,20241122,2.76,N,138610,500,54 억,,88788,N,N,1,N,00,N 20250313,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14350,-40,5,-0.28,363319040,25358,70.86,14500,14600,14160,18700,10080,14390,14327.59,0.82,0,-7093,14743,14566,14433,14256,14123,14500,14190,54,4310,500,10360,10,1,10893117,1563,-23.15,5.04,12,0.23,-620.00,2846.00,25850,20241016,-44.49,13740,20241122,4.44,17500,-18.00,20250116,14120,1.63,20250311,25850,-44.49,20241016,13740,4.44,20241122,2.76,N,138610,500,54 억,,88788,N,N,1,N,00,N diff --git a/138930/price/prices-20250301.csv b/138930/price/prices-20250301.csv index b0d035cdc0b0..2054242d892e 100644 --- a/138930/price/prices-20250301.csv +++ b/138930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,170,2,1.65,9882151865,948999,45.76,10290,10530,10230,13410,7230,10320,10413.24,41.71,0,311623,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33398,5.32,0.33,12,0.30,1972.00,31746.00,12300,20250131,-14.72,7440,20240415,40.99,12300,-14.72,20250131,10100,3.86,20250310,12300,-14.72,20250131,7440,40.99,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,6378,N,00,N +20250314,150844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10510,190,2,1.84,9190398785,883118,42.59,10290,10530,10230,13410,7230,10320,10406.76,41.71,0,317025,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33462,5.33,0.33,12,0.28,1972.00,31746.00,12300,20250131,-14.55,7440,20240415,41.26,12300,-14.55,20250131,10100,4.06,20250310,12300,-14.55,20250131,7440,41.26,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,140838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,60,2,0.58,7220164400,694540,33.49,10290,10510,10230,13410,7230,10320,10395.61,41.71,0,253929,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33048,5.26,0.33,12,0.22,1972.00,31746.00,12300,20250131,-15.61,7440,20240415,39.52,12300,-15.61,20250131,10100,2.77,20250310,12300,-15.61,20250131,7440,39.52,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,130837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,60,2,0.58,6298091245,605740,29.21,10290,10510,10230,13410,7230,10320,10397.35,41.71,0,208213,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33048,5.26,0.33,12,0.19,1972.00,31746.00,12300,20250131,-15.61,7440,20240415,39.52,12300,-15.61,20250131,10100,2.77,20250310,12300,-15.61,20250131,7440,39.52,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,120841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,60,2,0.58,5309124645,510512,24.62,10290,10510,10230,13410,7230,10320,10399.61,41.71,0,154543,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33048,5.26,0.33,12,0.16,1972.00,31746.00,12300,20250131,-15.61,7440,20240415,39.52,12300,-15.61,20250131,10100,2.77,20250310,12300,-15.61,20250131,7440,39.52,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,110839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,60,2,0.58,4435980325,426240,20.55,10290,10510,10230,13410,7230,10320,10407.24,41.71,0,127400,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33048,5.26,0.33,12,0.13,1972.00,31746.00,12300,20250131,-15.61,7440,20240415,39.52,12300,-15.61,20250131,10100,2.77,20250310,12300,-15.61,20250131,7440,39.52,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,100839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,170,2,1.65,3058090230,294168,14.19,10290,10500,10230,13410,7230,10320,10395.73,41.71,0,93062,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,33398,5.32,0.33,12,0.09,1972.00,31746.00,12300,20250131,-14.72,7440,20240415,40.99,12300,-14.72,20250131,10100,3.86,20250310,12300,-14.72,20250131,7440,40.99,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N +20250314,090842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10320,0,3,0.00,307932400,29953,1.44,10290,10320,10230,13410,7230,10320,10280.52,41.71,0,7256,10766,10542,10406,10182,10046,10475,10115,16297,3090,5000,8040,10,1,318383519,32857,5.23,0.33,12,0.01,1972.00,31746.00,12300,20250131,-16.10,7440,20240415,38.71,12300,-16.10,20250131,10100,2.18,20250310,12300,-16.10,20250131,7440,38.71,20240415,0.08,N,138930,5000,16296 억,,132797788,N,N,16965,N,00,N 20250313,160833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10320,-220,5,-2.09,21423917055,2072232,275.70,10450,10630,10270,13700,7380,10540,10338.57,41.63,0,462285,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32857,5.23,0.33,12,0.65,1972.00,31746.00,12300,20250131,-16.10,7440,20240229,38.71,12300,-16.10,20250131,10100,2.18,20250310,12300,-16.10,20250131,7440,38.71,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,16818,N,00,N 20250313,150834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10310,-230,5,-2.18,15846686200,1531768,203.79,10450,10630,10270,13700,7380,10540,10345.36,41.63,0,226669,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32825,5.23,0.32,12,0.48,1972.00,31746.00,12300,20250131,-16.18,7440,20240229,38.58,12300,-16.18,20250131,10100,2.08,20250310,12300,-16.18,20250131,7440,38.58,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N 20250313,140833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10300,-240,5,-2.28,12978535380,1253471,166.77,10450,10630,10270,13700,7380,10540,10354.08,41.63,0,148355,10866,10702,10476,10312,10086,10785,10395,16297,3160,5000,8220,10,1,318383519,32794,5.22,0.32,12,0.39,1972.00,31746.00,12300,20250131,-16.26,7440,20240229,38.44,12300,-16.26,20250131,10100,1.98,20250310,12300,-16.26,20250131,7440,38.44,20240415,0.09,N,138930,5000,16296 억,,132549181,N,N,1020,N,00,N diff --git a/139050/price/prices-20250301.csv b/139050/price/prices-20250301.csv index 6ec45fd65ef0..0a4a8d0e13be 100644 --- a/139050/price/prices-20250301.csv +++ b/139050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,150844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,140838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,130837,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,120841,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,110839,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,100839,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250314,090843,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250313,160833,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250313,150834,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250313,140833,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20250301.csv b/139130/price/prices-20250301.csv index 89e7e8976527..e8c095a3c08f 100644 --- a/139130/price/prices-20250301.csv +++ b/139130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8870,30,2,0.34,1828885750,205973,57.58,8790,8930,8760,11490,6190,8840,8879.25,41.63,0,-62212,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14759,3.87,0.25,12,0.12,2293.00,35291.00,9820,20250218,-9.67,7440,20240805,19.22,9820,-9.67,20250218,8150,8.83,20250102,9820,-9.67,20250218,7440,19.22,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,3298,N,00,N +20250314,150845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,50,2,0.57,1663165490,187296,52.36,8790,8930,8760,11490,6190,8840,8879.88,41.63,0,-59264,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14792,3.88,0.25,12,0.11,2293.00,35291.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,140839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,50,2,0.57,1451816550,163494,45.70,8790,8930,8760,11490,6190,8840,8879.94,41.63,0,-49967,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14792,3.88,0.25,12,0.10,2293.00,35291.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,130838,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,50,2,0.57,1171091260,131924,36.88,8790,8930,8760,11490,6190,8840,8877.01,41.63,0,-36458,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14792,3.88,0.25,12,0.08,2293.00,35291.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,120841,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8910,70,2,0.79,847381010,95544,26.71,8790,8930,8760,11490,6190,8840,8869.01,41.63,0,-29527,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14826,3.89,0.25,12,0.06,2293.00,35291.00,9820,20250218,-9.27,7440,20240805,19.76,9820,-9.27,20250218,8150,9.33,20250102,9820,-9.27,20250218,7440,19.76,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,110839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8900,60,2,0.68,624576000,70461,19.70,8790,8910,8760,11490,6190,8840,8864.14,41.63,0,-22473,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14809,3.88,0.25,12,0.04,2293.00,35291.00,9820,20250218,-9.37,7440,20240805,19.62,9820,-9.37,20250218,8150,9.20,20250102,9820,-9.37,20250218,7440,19.62,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,100839,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8900,60,2,0.68,379772840,42906,11.99,8790,8900,8760,11490,6190,8840,8851.28,41.63,0,-10715,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14809,3.88,0.25,12,0.03,2293.00,35291.00,9820,20250218,-9.37,7440,20240805,19.62,9820,-9.37,20250218,8150,9.20,20250102,9820,-9.37,20250218,7440,19.62,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N +20250314,090843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8810,-30,5,-0.34,68369870,7772,2.17,8790,8830,8760,11490,6190,8840,8796.95,41.63,0,-800,9020,8930,8840,8750,8660,8975,8795,8457,2650,5000,6890,10,1,166392833,14659,3.84,0.25,12,0.00,2293.00,35291.00,9820,20250218,-10.29,7440,20240805,18.41,9820,-10.29,20250218,8150,8.10,20250102,9820,-10.29,20250218,7440,18.41,20240805,0.16,N,139130,5000,8457 억,,69266850,N,N,9295,N,00,N 20250313,160834,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8840,0,3,0.00,3172979105,357644,135.22,8750,8930,8750,11490,6190,8840,8871.89,41.67,0,-124174,8966,8902,8806,8742,8646,8935,8775,8457,2650,5000,6890,10,1,166392833,14709,3.86,0.25,12,0.21,2293.00,35291.00,9820,20250218,-9.98,7440,20240805,18.82,9820,-9.98,20250218,8150,8.47,20250102,9820,-9.98,20250218,7440,18.82,20240805,0.16,N,139130,5000,8457 억,,69328376,N,N,9204,N,00,N 20250313,150834,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,10,2,0.11,2232476495,251263,95.00,8750,8930,8750,11490,6190,8840,8885.02,41.67,0,-92444,8966,8902,8806,8742,8646,8935,8775,8457,2650,5000,6890,10,1,166392833,14726,3.86,0.25,12,0.15,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.16,N,139130,5000,8457 억,,69328376,N,N,493,N,00,N 20250313,140833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8870,30,2,0.34,1888598130,212452,80.33,8750,8930,8750,11490,6190,8840,8889.53,41.67,0,-75550,8966,8902,8806,8742,8646,8935,8775,8457,2650,5000,6890,10,1,166392833,14759,3.87,0.25,12,0.13,2293.00,35291.00,9820,20250218,-9.67,7440,20240805,19.22,9820,-9.67,20250218,8150,8.83,20250102,9820,-9.67,20250218,7440,19.22,20240805,0.16,N,139130,5000,8457 억,,69328376,N,N,493,N,00,N diff --git a/139480/price/prices-20250301.csv b/139480/price/prices-20250301.csv index 240f79d99260..7413c1c5bffc 100644 --- a/139480/price/prices-20250301.csv +++ b/139480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160839,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84100,900,2,1.08,9222292450,109910,41.45,84600,85000,82900,108100,58300,83200,83908.01,18.84,0,-8535,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23444,-26.31,0.20,12,0.39,-3196.00,416060.00,87900,20250307,-4.32,54800,20240627,53.47,87900,-4.32,20250307,61800,36.08,20250102,87900,-4.32,20250307,54800,53.47,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,509,N,00,N +20250314,150845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84100,900,2,1.08,8622702850,102782,38.77,84600,85000,82900,108100,58300,83200,83893.81,18.84,0,-7404,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23444,-26.31,0.20,12,0.37,-3196.00,416060.00,87900,20250307,-4.32,54800,20240627,53.47,87900,-4.32,20250307,61800,36.08,20250102,87900,-4.32,20250307,54800,53.47,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,140839,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84200,1000,2,1.20,7038617550,83995,31.68,84600,85000,82900,108100,58300,83200,83798.78,18.84,0,-5068,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23471,-26.35,0.20,12,0.30,-3196.00,416060.00,87900,20250307,-4.21,54800,20240627,53.65,87900,-4.21,20250307,61800,36.25,20250102,87900,-4.21,20250307,54800,53.65,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,130838,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83300,100,2,0.12,5623113900,67146,25.33,84600,85000,82900,108100,58300,83200,83745.41,18.84,0,-4024,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23221,-26.06,0.20,12,0.24,-3196.00,416060.00,87900,20250307,-5.23,54800,20240627,52.01,87900,-5.23,20250307,61800,34.79,20250102,87900,-5.23,20250307,54800,52.01,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,120842,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83600,400,2,0.48,5098645400,60861,22.95,84600,85000,82900,108100,58300,83200,83776.21,18.84,0,-4103,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23304,-26.16,0.20,12,0.22,-3196.00,416060.00,87900,20250307,-4.89,54800,20240627,52.55,87900,-4.89,20250307,61800,35.28,20250102,87900,-4.89,20250307,54800,52.55,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,110840,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83500,300,2,0.36,4390365500,52373,19.75,84600,85000,82900,108100,58300,83200,83830.02,18.84,0,-3896,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23276,-26.13,0.20,12,0.19,-3196.00,416060.00,87900,20250307,-5.01,54800,20240627,52.37,87900,-5.01,20250307,61800,35.11,20250102,87900,-5.01,20250307,54800,52.37,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,100840,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83600,400,2,0.48,2799900500,33264,12.55,84600,85000,83400,108100,58300,83200,84175.08,18.84,0,-3069,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23304,-26.16,0.20,12,0.12,-3196.00,416060.00,87900,20250307,-4.89,54800,20240627,52.55,87900,-4.89,20250307,61800,35.28,20250102,87900,-4.89,20250307,54800,52.55,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N +20250314,090843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84800,1600,2,1.92,888825400,10539,3.97,84600,85000,83400,108100,58300,83200,84347.90,18.84,0,-816,85800,84500,83200,81900,80600,85150,82550,1394,24900,5000,63230,100,1,27875819,23639,-26.53,0.20,12,0.04,-3196.00,416060.00,87900,20250307,-3.53,54800,20240627,54.74,87900,-3.53,20250307,61800,37.22,20250102,87900,-3.53,20250307,54800,54.74,20240627,1.01,N,139480,5000,1393 억,,5252073,N,N,1833,N,00,N 20250313,160834,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83200,900,2,1.09,22132972400,264905,82.69,82400,84500,81900,106900,57700,82300,83550.83,19.08,0,-33649,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23193,-26.03,0.20,12,0.95,-3196.00,416060.00,87900,20250307,-5.35,54800,20240627,51.82,87900,-5.35,20250307,61800,34.63,20250102,87900,-5.35,20250307,54800,51.82,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,1814,N,00,N 20250313,150835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83300,1000,2,1.22,16804024500,200859,62.70,82400,84500,81900,106900,57700,82300,83660.83,19.08,0,-33835,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23221,-26.06,0.20,12,0.72,-3196.00,416060.00,87900,20250307,-5.23,54800,20240627,52.01,87900,-5.23,20250307,61800,34.79,20250102,87900,-5.23,20250307,54800,52.01,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N 20250313,140833,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83600,1300,2,1.58,13569917950,162135,50.61,82400,84500,81900,106900,57700,82300,83695.21,19.08,0,-20742,87966,85132,82966,80132,77966,84050,79050,1394,24600,5000,62540,100,1,27875819,23304,-26.16,0.20,12,0.58,-3196.00,416060.00,87900,20250307,-4.89,54800,20240627,52.55,87900,-4.89,20250307,61800,35.28,20250102,87900,-4.89,20250307,54800,52.55,20240627,1.00,N,139480,5000,1393 억,,5318858,N,N,200,N,00,N diff --git a/139670/price/prices-20250301.csv b/139670/price/prices-20250301.csv index b4379f79855b..6e5c993f4c25 100644 --- a/139670/price/prices-20250301.csv +++ b/139670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,60,2,2.38,33790555,13277,97.86,2520,2590,2495,3280,1770,2525,2544.93,0.83,0,60,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,365,13.90,2.19,12,0.09,186.00,1180.00,6500,20240314,-60.23,2275,20241118,13.63,3230,-19.97,20250114,2495,3.61,20250314,6500,-60.23,20240314,2275,13.63,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,10,2,0.40,16634905,6591,48.58,2520,2550,2495,3280,1770,2525,2523.88,0.83,0,49,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,358,13.63,2.15,12,0.05,186.00,1180.00,6500,20240314,-61.00,2275,20241118,11.43,3230,-21.52,20250114,2495,1.60,20250314,6500,-61.00,20240314,2275,11.43,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,10,2,0.40,15042920,5963,43.95,2520,2550,2495,3280,1770,2525,2522.71,0.83,0,-29,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,358,13.63,2.15,12,0.04,186.00,1180.00,6500,20240314,-61.00,2275,20241118,11.43,3230,-21.52,20250114,2495,1.60,20250314,6500,-61.00,20240314,2275,11.43,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,130838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,5,2,0.20,10810130,4293,31.64,2520,2550,2495,3280,1770,2525,2518.08,0.83,0,-29,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,357,13.60,2.14,12,0.03,186.00,1180.00,6500,20240314,-61.08,2275,20241118,11.21,3230,-21.67,20250114,2495,1.40,20250314,6500,-61.08,20240314,2275,11.21,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,120842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,0,3,0.00,10536520,4185,30.84,2520,2550,2495,3280,1770,2525,2517.69,0.83,0,-22,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,356,13.58,2.14,12,0.03,186.00,1180.00,6500,20240314,-61.15,2275,20241118,10.99,3230,-21.83,20250114,2495,1.20,20250314,6500,-61.15,20240314,2275,10.99,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,0,3,0.00,7754915,3086,22.74,2520,2550,2495,3280,1770,2525,2512.93,0.83,0,103,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,356,13.58,2.14,12,0.02,186.00,1180.00,6500,20240314,-61.15,2275,20241118,10.99,3230,-21.83,20250114,2495,1.20,20250314,6500,-61.15,20240314,2275,10.99,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,100840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,10,2,0.40,6967070,2773,20.44,2520,2550,2495,3280,1770,2525,2512.47,0.83,0,147,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,358,13.63,2.15,12,0.02,186.00,1180.00,6500,20240314,-61.00,2275,20241118,11.43,3230,-21.52,20250114,2495,1.60,20250314,6500,-61.00,20240314,2275,11.43,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N +20250314,090843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-30,5,-1.19,571470,229,1.69,2520,2520,2495,3280,1770,2525,2495.50,0.83,0,-4,2575,2550,2525,2500,2475,2537,2487,71,755,500,1560,5,1,14118810,352,13.41,2.11,12,0.00,186.00,1180.00,6500,20240314,-61.62,2275,20241118,9.67,3230,-22.76,20250114,2495,0.00,20250314,6500,-61.62,20240314,2275,9.67,20241118,0.15,N,139670,500,70 억,,117838,N,N,0,N,00,N 20250313,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,0,3,0.00,34192335,13561,38.94,2530,2550,2500,3280,1770,2525,2521.37,0.81,0,36,2605,2565,2530,2490,2455,2547,2472,71,755,500,1560,5,1,14118810,356,13.58,2.14,12,0.10,186.00,1180.00,6500,20240314,-61.15,2275,20241118,10.99,3230,-21.83,20250114,2495,1.20,20250312,6500,-61.15,20240314,2275,10.99,20241118,0.16,N,139670,500,70 억,,114302,N,N,0,N,00,N 20250313,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-10,5,-0.40,29230710,11596,33.30,2530,2550,2500,3280,1770,2525,2520.76,0.81,0,200,2605,2565,2530,2490,2455,2547,2472,71,755,500,1560,5,1,14118810,355,13.52,2.13,12,0.08,186.00,1180.00,6500,20240314,-61.31,2275,20241118,10.55,3230,-22.14,20250114,2495,0.80,20250312,6500,-61.31,20240314,2275,10.55,20241118,0.16,N,139670,500,70 억,,114302,N,N,0,N,00,N 20250313,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-10,5,-0.40,21820100,8641,24.82,2530,2550,2505,3280,1770,2525,2525.18,0.81,0,286,2605,2565,2530,2490,2455,2547,2472,71,755,500,1560,5,1,14118810,355,13.52,2.13,12,0.06,186.00,1180.00,6500,20240314,-61.31,2275,20241118,10.55,3230,-22.14,20250114,2495,0.80,20250312,6500,-61.31,20240314,2275,10.55,20241118,0.16,N,139670,500,70 억,,114302,N,N,0,N,00,N diff --git a/139990/price/prices-20250301.csv b/139990/price/prices-20250301.csv index 6c199f7e8232..fca98f17011a 100644 --- a/139990/price/prices-20250301.csv +++ b/139990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4290,90,2,2.14,74070680,17299,174.98,4235,4335,4195,5460,2940,4200,4281.79,14.08,0,78,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1663,-3.11,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.04,3700,20241209,15.95,4630,-7.34,20250310,3770,13.79,20250203,7950,-46.04,20240807,3700,15.95,20241209,0.02,N,139990,500,193 억,,5458252,N,N,8,N,00,N +20250314,150845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4285,85,2,2.02,73744890,17223,174.22,4235,4335,4195,5460,2940,4200,4281.77,14.08,0,76,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1661,-3.11,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.10,3700,20241209,15.81,4630,-7.45,20250310,3770,13.66,20250203,7950,-46.10,20240807,3700,15.81,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,140840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4265,65,2,1.55,71072760,16597,167.88,4235,4335,4195,5460,2940,4200,4282.27,14.08,0,32,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1653,-3.09,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.35,3700,20241209,15.27,4630,-7.88,20250310,3770,13.13,20250203,7950,-46.35,20240807,3700,15.27,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,130839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4300,100,2,2.38,57626840,13457,136.12,4235,4335,4195,5460,2940,4200,4282.29,14.08,0,-54,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1666,-3.12,0.52,12,0.03,-1380.00,8333.00,7950,20240807,-45.91,3700,20241209,16.22,4630,-7.13,20250310,3770,14.06,20250203,7950,-45.91,20240807,3700,16.22,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,120842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4305,105,2,2.50,46778540,10943,110.69,4235,4330,4195,5460,2940,4200,4274.75,14.08,0,90,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1668,-3.12,0.52,12,0.03,-1380.00,8333.00,7950,20240807,-45.85,3700,20241209,16.35,4630,-7.02,20250310,3770,14.19,20250203,7950,-45.85,20240807,3700,16.35,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,110840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4290,90,2,2.14,36977220,8664,87.64,4235,4330,4195,5460,2940,4200,4267.92,14.08,0,55,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1663,-3.11,0.51,12,0.02,-1380.00,8333.00,7950,20240807,-46.04,3700,20241209,15.95,4630,-7.34,20250310,3770,13.79,20250203,7950,-46.04,20240807,3700,15.95,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,100840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4305,105,2,2.50,33657295,7890,79.81,4235,4330,4195,5460,2940,4200,4265.82,14.08,0,127,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1668,-3.12,0.52,12,0.02,-1380.00,8333.00,7950,20240807,-45.85,3700,20241209,16.35,4630,-7.02,20250310,3770,14.19,20250203,7950,-45.85,20240807,3700,16.35,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N +20250314,090844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,10,2,0.24,1637575,389,3.93,4235,4235,4195,5460,2940,4200,4209.70,14.08,0,-8,4313,4256,4178,4121,4043,4217,4082,194,1260,500,3020,5,1,38755414,1632,-3.05,0.51,12,0.00,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4630,-9.07,20250310,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.02,N,139990,500,193 억,,5458252,N,N,64,N,00,N 20250313,160835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,-45,5,-1.06,41379450,9842,45.33,4235,4235,4100,5510,2975,4245,4204.37,14.07,0,-466,4328,4286,4248,4206,4168,4307,4227,194,1265,500,3050,5,1,38755414,1628,-3.04,0.50,12,0.03,-1380.00,8333.00,7950,20240807,-47.17,3700,20241209,13.51,4630,-9.29,20250310,3770,11.41,20250203,7950,-47.17,20240807,3700,13.51,20241209,0.02,N,139990,500,193 억,,5452418,N,N,64,N,00,N 20250313,150835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-40,5,-0.94,39247165,9334,42.99,4235,4235,4100,5510,2975,4245,4204.75,14.07,0,-417,4328,4286,4248,4206,4168,4307,4227,194,1265,500,3050,5,1,38755414,1630,-3.05,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.11,3700,20241209,13.65,4630,-9.18,20250310,3770,11.54,20250203,7950,-47.11,20240807,3700,13.65,20241209,0.02,N,139990,500,193 억,,5452418,N,N,22,N,00,N 20250313,140834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4215,-30,5,-0.71,28809870,6852,31.56,4235,4235,4100,5510,2975,4245,4204.59,14.07,0,65,4328,4286,4248,4206,4168,4307,4227,194,1265,500,3050,5,1,38755414,1634,-3.05,0.51,12,0.02,-1380.00,8333.00,7950,20240807,-46.98,3700,20241209,13.92,4630,-8.96,20250310,3770,11.80,20250203,7950,-46.98,20240807,3700,13.92,20241209,0.02,N,139990,500,193 억,,5452418,N,N,22,N,00,N diff --git a/140070/price/prices-20250301.csv b/140070/price/prices-20250301.csv index 612a8d43f130..5fc083172aed 100644 --- a/140070/price/prices-20250301.csv +++ b/140070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,15,2,0.58,125972745,48903,289.08,2500,2625,2500,3365,1815,2590,2575.97,0.96,0,17329,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,964,16.59,0.50,12,0.13,157.00,5239.00,4260,20240404,-38.85,2390,20241210,9.00,3260,-20.09,20250131,2450,6.33,20250311,4260,-38.85,20240404,2390,9.00,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,150846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,25,2,0.97,121304320,47112,278.49,2500,2625,2500,3365,1815,2590,2574.81,0.96,0,18451,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,967,16.66,0.50,12,0.13,157.00,5239.00,4260,20240404,-38.62,2390,20241210,9.41,3260,-19.79,20250131,2450,6.73,20250311,4260,-38.62,20240404,2390,9.41,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,140840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,20,2,0.77,111797635,43459,256.90,2500,2625,2500,3365,1815,2590,2572.49,0.96,0,16776,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,965,16.62,0.50,12,0.12,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2450,6.53,20250311,4260,-38.73,20240404,2390,9.21,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,25,2,0.97,73638335,28778,170.11,2500,2625,2500,3365,1815,2590,2558.84,0.96,0,10155,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,967,16.66,0.50,12,0.08,157.00,5239.00,4260,20240404,-38.62,2390,20241210,9.41,3260,-19.79,20250131,2450,6.73,20250311,4260,-38.62,20240404,2390,9.41,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,120842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,15,2,0.58,71361515,27907,164.96,2500,2625,2500,3365,1815,2590,2557.12,0.96,0,9750,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,964,16.59,0.50,12,0.08,157.00,5239.00,4260,20240404,-38.85,2390,20241210,9.00,3260,-20.09,20250131,2450,6.33,20250311,4260,-38.85,20240404,2390,9.00,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,110841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-10,5,-0.39,62615090,24553,145.14,2500,2605,2500,3365,1815,2590,2550.20,0.96,0,6539,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,954,16.43,0.49,12,0.07,157.00,5239.00,4260,20240404,-39.44,2390,20241210,7.95,3260,-20.86,20250131,2450,5.31,20250311,4260,-39.44,20240404,2390,7.95,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,100840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-5,5,-0.19,39597220,15667,92.61,2500,2600,2500,3365,1815,2590,2527.43,0.96,0,4652,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,956,16.46,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.32,2390,20241210,8.16,3260,-20.71,20250131,2450,5.51,20250311,4260,-39.32,20240404,2390,8.16,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N +20250314,090844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-15,5,-0.58,32148750,12780,75.55,2500,2575,2500,3365,1815,2590,2515.55,0.96,0,2729,2640,2615,2590,2565,2540,2627,2577,37,775,100,1600,5,1,36988000,952,16.40,0.49,12,0.03,157.00,5239.00,4260,20240404,-39.55,2390,20241210,7.74,3260,-21.01,20250131,2450,5.10,20250311,4260,-39.55,20240404,2390,7.74,20241210,2.18,N,140070,100,36 억,,355749,N,N,0,N,00,N 20250313,160835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,25,2,0.97,43067005,16655,85.01,2570,2615,2565,3330,1800,2565,2585.83,0.93,0,-5769,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,958,16.50,0.49,12,0.05,157.00,5239.00,4260,20240404,-39.20,2390,20241210,8.37,3260,-20.55,20250131,2450,5.71,20250311,4260,-39.20,20240404,2390,8.37,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N 20250313,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,0,3,0.00,40543890,15680,80.04,2570,2615,2565,3330,1800,2565,2585.71,0.93,0,-5254,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,949,16.34,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.79,2390,20241210,7.32,3260,-21.32,20250131,2450,4.69,20250311,4260,-39.79,20240404,2390,7.32,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N 20250313,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,10,2,0.39,37301035,14416,73.58,2570,2615,2570,3330,1800,2565,2587.47,0.93,0,-5240,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,952,16.40,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.55,2390,20241210,7.74,3260,-21.01,20250131,2450,5.10,20250311,4260,-39.55,20240404,2390,7.74,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N diff --git a/140410/price/prices-20250301.csv b/140410/price/prices-20250301.csv index 890c78619b68..f709ca359c2c 100644 --- a/140410/price/prices-20250301.csv +++ b/140410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160840,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27500,200,2,0.73,2109930275,76275,53.94,27500,28200,27250,35450,19150,27300,27662.17,20.90,0,5071,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8240,-61.11,13.25,12,0.25,-450.00,2075.00,50200,20240306,-45.22,27000,20240930,1.85,32200,-14.60,20250124,27200,1.10,20250218,44700,-38.48,20240326,27000,1.85,20240930,0.58,N,140410,500,149 억,,6262297,N,N,183,N,00,N +20250314,150846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27700,400,2,1.47,1947313125,70374,49.76,27500,28200,27250,35450,19150,27300,27670.93,20.90,0,5261,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8300,-61.56,13.35,12,0.23,-450.00,2075.00,50200,20240306,-44.82,27000,20240930,2.59,32200,-13.98,20250124,27200,1.84,20250218,44700,-38.03,20240326,27000,2.59,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,140840,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27800,500,2,1.83,1684452025,60895,43.06,27500,28200,27250,35450,19150,27300,27661.59,20.90,0,6105,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8330,-61.78,13.40,12,0.20,-450.00,2075.00,50200,20240306,-44.62,27000,20240930,2.96,32200,-13.66,20250124,27200,2.21,20250218,44700,-37.81,20240326,27000,2.96,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,130839,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27900,600,2,2.20,1602673375,57957,40.98,27500,28200,27250,35450,19150,27300,27652.81,20.90,0,6659,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8360,-62.00,13.45,12,0.19,-450.00,2075.00,50200,20240306,-44.42,27000,20240930,3.33,32200,-13.35,20250124,27200,2.57,20250218,44700,-37.58,20240326,27000,3.33,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,120843,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27950,650,2,2.38,1532236650,55440,39.20,27500,28200,27250,35450,19150,27300,27637.76,20.90,0,7837,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8375,-62.11,13.47,12,0.19,-450.00,2075.00,50200,20240306,-44.32,27000,20240930,3.52,32200,-13.20,20250124,27200,2.76,20250218,44700,-37.47,20240326,27000,3.52,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,110841,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28100,800,2,2.93,1351111100,48974,34.63,27500,28150,27250,35450,19150,27300,27588.35,20.90,0,7469,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8420,-62.44,13.54,12,0.16,-450.00,2075.00,50200,20240306,-44.02,27000,20240930,4.07,32200,-12.73,20250124,27200,3.31,20250218,44700,-37.14,20240326,27000,4.07,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,100841,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27750,450,2,1.65,905914775,33002,23.34,27500,27900,27250,35450,19150,27300,27450.31,20.90,0,4920,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8315,-61.67,13.37,12,0.11,-450.00,2075.00,50200,20240306,-44.72,27000,20240930,2.78,32200,-13.82,20250124,27200,2.02,20250218,44700,-37.92,20240326,27000,2.78,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N +20250314,090844,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27600,300,2,1.10,105202300,3809,2.69,27500,27900,27500,35450,19150,27300,27619.57,20.90,0,1340,29233,28266,27783,26816,26333,28025,26575,150,8150,500,20200,50,1,29963337,8270,-61.33,13.30,12,0.01,-450.00,2075.00,50200,20240306,-45.02,27000,20240930,2.22,32200,-14.29,20250124,27200,1.47,20250218,44700,-38.26,20240326,27000,2.22,20240930,0.58,N,140410,500,149 억,,6262297,N,N,0,N,00,N 20250313,160835,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27300,-1100,5,-3.87,3907009275,140898,288.41,28500,28750,27300,36900,19900,28400,27734.55,20.93,0,-47133,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8180,-60.67,13.16,12,0.47,-450.00,2075.00,50200,20240306,-45.62,27000,20240930,1.11,32200,-15.22,20250124,27200,0.37,20250218,44700,-38.93,20240326,27000,1.11,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N 20250313,150836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27700,-700,5,-2.46,2282629675,81552,166.93,28500,28750,27700,36900,19900,28400,27989.87,20.93,0,-34762,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8300,-61.56,13.35,12,0.27,-450.00,2075.00,50200,20240306,-44.82,27000,20240930,2.59,32200,-13.98,20250124,27200,1.84,20250218,44700,-38.03,20240326,27000,2.59,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N 20250313,140834,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27800,-600,5,-2.11,2036505775,72683,148.78,28500,28750,27700,36900,19900,28400,28019.01,20.93,0,-30953,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8330,-61.78,13.40,12,0.24,-450.00,2075.00,50200,20240306,-44.62,27000,20240930,2.96,32200,-13.66,20250124,27200,2.21,20250218,44700,-37.81,20240326,27000,2.96,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N diff --git a/140430/price/prices-20250301.csv b/140430/price/prices-20250301.csv index 258e6c4e6aa5..9cbe5685d6bf 100644 --- a/140430/price/prices-20250301.csv +++ b/140430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,71964403,35166,133.39,2035,2070,2025,2670,1440,2055,2046.34,2.72,0,-313,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,392,17.37,1.72,12,0.18,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,62411488,30507,115.72,2035,2070,2025,2670,1440,2055,2045.81,2.72,0,624,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,392,17.37,1.72,12,0.16,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,57131200,27939,105.98,2035,2070,2025,2670,1440,2055,2044.85,2.72,0,795,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.15,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,130839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,10,2,0.49,56394940,27582,104.62,2035,2070,2025,2670,1440,2055,2044.63,2.72,0,796,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,394,17.50,1.73,12,0.14,118.00,1195.00,9410,20240503,-78.06,1930,20241210,6.99,2735,-24.50,20250212,1960,5.36,20250311,9410,-78.06,20240503,1930,6.99,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-25,5,-1.22,32405355,15881,60.24,2035,2070,2025,2670,1440,2055,2040.51,2.72,0,-3831,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,388,17.20,1.70,12,0.08,118.00,1195.00,9410,20240503,-78.43,1930,20241210,5.18,2735,-25.78,20250212,1960,3.57,20250311,9410,-78.43,20240503,1930,5.18,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-15,5,-0.73,24593890,12039,45.67,2035,2070,2025,2670,1440,2055,2042.85,2.72,0,-5588,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,390,17.29,1.71,12,0.06,118.00,1195.00,9410,20240503,-78.32,1930,20241210,5.70,2735,-25.41,20250212,1960,4.08,20250311,9410,-78.32,20240503,1930,5.70,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,100841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,13135430,6412,24.32,2035,2070,2035,2670,1440,2055,2048.57,2.72,0,-1937,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.03,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N +20250314,090845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,4025335,1976,7.50,2035,2070,2035,2670,1440,2055,2037.11,2.72,0,476,2111,2082,2061,2032,2011,2097,2047,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.01,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.90,N,140430,100,19 억,,520411,N,N,0,N,00,N 20250313,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,53830285,26174,67.43,2050,2090,2040,2655,1435,2045,2056.63,2.74,0,-2285,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.14,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N 20250313,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,48844685,23748,61.18,2050,2090,2040,2655,1435,2045,2056.79,2.74,0,-1225,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.12,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N 20250313,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,46434445,22573,58.15,2050,2090,2040,2655,1435,2045,2057.08,2.74,0,-420,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.12,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N diff --git a/140520/price/prices-20250301.csv b/140520/price/prices-20250301.csv index 39c5366482a5..1884e53a1633 100644 --- a/140520/price/prices-20250301.csv +++ b/140520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,13253265,6357,64.32,2060,2105,2060,2710,1460,2085,2084.99,0.29,0,-252,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.03,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-10,5,-0.48,11601995,5562,56.27,2060,2105,2060,2710,1460,2085,2085.94,0.29,0,19,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,438,17.01,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2145,-3.26,20250313,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,140841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,10878185,5214,52.75,2060,2105,2060,2710,1460,2085,2086.34,0.29,0,19,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.02,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,9267700,4437,44.89,2060,2105,2060,2710,1460,2085,2088.73,0.29,0,130,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.02,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,9207480,4408,44.60,2060,2105,2060,2710,1460,2085,2088.81,0.29,0,128,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.02,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,110841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,6733975,3216,32.54,2060,2105,2060,2710,1460,2085,2093.90,0.29,0,138,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.02,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,100841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,20,2,0.96,5623975,2684,27.15,2060,2105,2060,2710,1460,2085,2095.37,0.29,0,-209,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,444,17.25,0.29,12,0.01,122.00,7191.00,2735,20240612,-23.03,1920,20241209,9.64,2145,-1.86,20250313,1995,5.51,20250219,2735,-23.03,20240612,1920,9.64,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N +20250314,090845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,15,2,0.72,218490,105,1.06,2060,2100,2060,2710,1460,2085,2080.86,0.29,0,-37,2181,2132,2096,2047,2011,2115,2030,106,625,500,1500,5,1,21109243,443,17.21,0.29,12,0.00,122.00,7191.00,2735,20240612,-23.22,1920,20241209,9.38,2145,-2.10,20250313,1995,5.26,20250219,2735,-23.22,20240612,1920,9.38,20241209,1.06,N,140520,500,105 억,,61455,N,N,0,N,00,N 20250313,160836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-5,5,-0.24,20466010,9835,69.68,2105,2145,2060,2715,1465,2090,2080.94,0.25,0,371,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,440,17.09,0.29,12,0.05,122.00,7191.00,2735,20240612,-23.77,1920,20241209,8.59,2145,-2.80,20250313,1995,4.51,20250219,2735,-23.77,20240612,1920,8.59,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N 20250313,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-20,5,-0.96,20016090,9619,68.15,2105,2145,2060,2715,1465,2090,2080.89,0.25,0,498,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,437,16.97,0.29,12,0.05,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N 20250313,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,16826245,8078,57.23,2105,2145,2060,2715,1465,2090,2082.97,0.25,0,1135,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,438,17.01,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2145,-3.26,20250313,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N diff --git a/140610/price/prices-20250301.csv b/140610/price/prices-20250301.csv index d3db9b0dbca2..3faad52617c4 100644 --- a/140610/price/prices-20250301.csv +++ b/140610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160841,57,100.00,KONEX,,,N,N,N,N, ,N,30050,100,2,0.33,826784500,27453,154.88,30000,30900,29750,34400,25500,29950,30116.56,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3671,-28.56,-59.62,12,0.22,-1052.00,-504.00,36800,20250205,-18.34,2800,20240322,973.21,36800,-18.34,20250205,17200,74.71,20250102,36800,-18.34,20250205,2800,973.21,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,150847,57,100.00,KONEX,,,N,N,N,N, ,N,29950,0,3,0.00,785957000,26092,147.20,30000,30900,29750,34400,25500,29950,30122.53,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3659,-28.47,-59.42,12,0.21,-1052.00,-504.00,36800,20250205,-18.61,2800,20240322,969.64,36800,-18.61,20250205,17200,74.13,20250102,36800,-18.61,20250205,2800,969.64,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,140841,57,100.00,KONEX,,,N,N,N,N, ,N,30050,100,2,0.33,687139400,22795,128.60,30000,30900,29750,34400,25500,29950,30144.30,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3671,-28.56,-59.62,12,0.19,-1052.00,-504.00,36800,20250205,-18.34,2800,20240322,973.21,36800,-18.34,20250205,17200,74.71,20250102,36800,-18.34,20250205,2800,973.21,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,130840,57,100.00,KONEX,,,N,N,N,N, ,N,30000,50,2,0.17,615050350,20390,115.04,30000,30900,29750,34400,25500,29950,30164.31,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3665,-28.52,-59.52,12,0.17,-1052.00,-504.00,36800,20250205,-18.48,2800,20240322,971.43,36800,-18.48,20250205,17200,74.42,20250102,36800,-18.48,20250205,2800,971.43,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,120844,57,100.00,KONEX,,,N,N,N,N, ,N,30050,100,2,0.33,543608200,18008,101.60,30000,30900,29750,34400,25500,29950,30187.04,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3671,-28.56,-59.62,12,0.15,-1052.00,-504.00,36800,20250205,-18.34,2800,20240322,973.21,36800,-18.34,20250205,17200,74.71,20250102,36800,-18.34,20250205,2800,973.21,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,110842,57,100.00,KONEX,,,N,N,N,N, ,N,30000,50,2,0.17,487740200,16143,91.07,30000,30900,29750,34400,25500,29950,30213.73,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3665,-28.52,-59.52,12,0.13,-1052.00,-504.00,36800,20250205,-18.48,2800,20240322,971.43,36800,-18.48,20250205,17200,74.42,20250102,36800,-18.48,20250205,2800,971.43,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,100841,57,100.00,KONEX,,,N,N,N,N, ,N,30550,600,2,2.00,304972450,10053,56.72,30000,30900,29950,34400,25500,29950,30336.46,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3732,-29.04,-60.62,12,0.08,-1052.00,-504.00,36800,20250205,-16.98,2800,20240322,991.07,36800,-16.98,20250205,17200,77.62,20250102,36800,-16.98,20250205,2800,991.07,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250314,090845,57,100.00,KONEX,,,N,N,N,N, ,N,30200,250,2,0.83,5890400,196,1.11,30000,30250,29950,34400,25500,29950,30053.06,0.00,0,0,31216,30582,30166,29532,29116,30375,29325,61,4450,500,19160,50,1,12217058,3690,-28.71,-59.92,12,0.00,-1052.00,-504.00,36800,20250205,-17.93,2800,20240322,978.57,36800,-17.93,20250205,17200,75.58,20250102,36800,-17.93,20250205,2800,978.57,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250313,160836,57,100.00,KONEX,,,N,N,N,N, ,N,29950,-200,5,-0.66,531748200,17725,67.64,30750,30800,29750,34650,25650,30150,29999.90,0.00,0,0,31983,31066,30383,29466,28783,30725,29125,61,4500,500,19290,50,1,12217058,3659,-28.47,-59.42,12,0.15,-1052.00,-504.00,36800,20250205,-18.61,2800,20240322,969.64,36800,-18.61,20250205,17200,74.13,20250102,36800,-18.61,20250205,2800,969.64,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250313,150837,57,100.00,KONEX,,,N,N,N,N, ,N,29950,-200,5,-0.66,472940450,15759,60.14,30750,30800,29750,34650,25650,30150,30010.82,0.00,0,0,31983,31066,30383,29466,28783,30725,29125,61,4500,500,19290,50,1,12217058,3659,-28.47,-59.42,12,0.13,-1052.00,-504.00,36800,20250205,-18.61,2800,20240322,969.64,36800,-18.61,20250205,17200,74.13,20250102,36800,-18.61,20250205,2800,969.64,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250313,140835,57,100.00,KONEX,,,N,N,N,N, ,N,30000,-150,5,-0.50,391923050,13050,49.80,30750,30800,29750,34650,25650,30150,30032.42,0.00,0,0,31983,31066,30383,29466,28783,30725,29125,61,4500,500,19290,50,1,12217058,3665,-28.52,-59.52,12,0.11,-1052.00,-504.00,36800,20250205,-18.48,2800,20240322,971.43,36800,-18.48,20250205,17200,74.42,20250102,36800,-18.48,20250205,2800,971.43,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250301.csv b/140660/price/prices-20250301.csv index bad0971e910d..be83c90bbae5 100644 --- a/140660/price/prices-20250301.csv +++ b/140660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160841,57,100.00,KONEX,,,N,N,N,N, ,N,679,-119,4,-14.91,35829,51,2550.00,799,799,679,917,679,798,702.53,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,600,20250224,13.17,999,-32.03,20250107,600,13.17,20250224,2175,-68.78,20240514,600,13.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,150847,57,100.00,KONEX,,,N,N,N,N, ,N,799,1,2,0.13,7990,10,500.00,799,799,799,917,679,798,799.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,600,20250224,33.17,999,-20.02,20250107,600,33.17,20250224,2175,-63.26,20240514,600,33.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,140841,57,100.00,KONEX,,,N,N,N,N, ,N,799,1,2,0.13,7990,10,500.00,799,799,799,917,679,798,799.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,600,20250224,33.17,999,-20.02,20250107,600,33.17,20250224,2175,-63.26,20240514,600,33.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,130840,57,100.00,KONEX,,,N,N,N,N, ,N,799,1,2,0.13,7990,10,500.00,799,799,799,917,679,798,799.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,600,20250224,33.17,999,-20.02,20250107,600,33.17,20250224,2175,-63.26,20240514,600,33.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,120844,57,100.00,KONEX,,,N,N,N,N, ,N,799,1,2,0.13,7990,10,500.00,799,799,799,917,679,798,799.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,600,20250224,33.17,999,-20.02,20250107,600,33.17,20250224,2175,-63.26,20240514,600,33.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,110842,57,100.00,KONEX,,,N,N,N,N, ,N,798,0,3,0.00,0,0,0.00,0,0,0,917,679,798,0.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,100842,57,100.00,KONEX,,,N,N,N,N, ,N,798,0,3,0.00,0,0,0.00,0,0,0,917,679,798,0.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250314,090845,57,100.00,KONEX,,,N,N,N,N, ,N,798,0,3,0.00,0,0,0.00,0,0,0,917,679,798,0.00,0.00,0,0,800,798,798,796,796,799,797,12,119,500,470,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250313,160836,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250313,150837,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250313,140836,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250301.csv b/140670/price/prices-20250301.csv index cf636524315b..fd057da5034c 100644 --- a/140670/price/prices-20250301.csv +++ b/140670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,1790,2,11.83,19398480310,1148426,759.07,15240,17450,15240,19660,10600,15130,16891.36,1.34,0,227980,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1574,-26.60,4.29,12,12.34,-636.00,3941.00,24500,20240321,-30.94,8910,20241210,89.90,21350,-20.75,20250210,14040,20.51,20250117,24500,-30.94,20240321,8910,89.90,20241210,3.38,N,140670,500,46 억,,124564,N,N,760,N,00,N +20250314,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16980,1850,2,12.23,18904820250,1119252,739.79,15240,17450,15240,19660,10600,15130,16890.60,1.34,0,227080,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1580,-26.70,4.31,12,12.03,-636.00,3941.00,24500,20240321,-30.69,8910,20241210,90.57,21350,-20.47,20250210,14040,20.94,20250117,24500,-30.69,20240321,8910,90.57,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,1770,2,11.70,17899529205,1059843,700.52,15240,17450,15240,19660,10600,15130,16888.87,1.34,0,216518,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1572,-26.57,4.29,12,11.39,-636.00,3941.00,24500,20240321,-31.02,8910,20241210,89.67,21350,-20.84,20250210,14040,20.37,20250117,24500,-31.02,20240321,8910,89.67,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,1980,2,13.09,15750228170,933822,617.23,15240,17450,15240,19660,10600,15130,16866.43,1.34,0,182578,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1592,-26.90,4.34,12,10.04,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,2100,2,13.88,13671238400,812628,537.12,15240,17450,15240,19660,10600,15130,16823.51,1.34,0,152515,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1603,-27.09,4.37,12,8.73,-636.00,3941.00,24500,20240321,-29.67,8910,20241210,93.38,21350,-19.30,20250210,14040,22.72,20250117,24500,-29.67,20240321,8910,93.38,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16250,1120,2,7.40,2554850990,160870,106.33,15240,16270,15240,19660,10600,15130,15881.51,1.34,0,51625,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1512,-25.55,4.12,12,1.73,-636.00,3941.00,24500,20240321,-33.67,8910,20241210,82.38,21350,-23.89,20250210,14040,15.74,20250117,24500,-33.67,20240321,8910,82.38,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15850,720,2,4.76,1469416880,93331,61.69,15240,15940,15240,19660,10600,15130,15744.21,1.34,0,12323,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1475,-24.92,4.02,12,1.00,-636.00,3941.00,24500,20240321,-35.31,8910,20241210,77.89,21350,-25.76,20250210,14040,12.89,20250117,24500,-35.31,20240321,8910,77.89,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N +20250314,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15900,770,2,5.09,525621880,33502,22.14,15240,15900,15240,19660,10600,15130,15689.44,1.34,0,12425,16370,15750,15440,14820,14510,15595,14665,47,4530,500,9680,10,1,9303140,1479,-25.00,4.03,12,0.36,-636.00,3941.00,24500,20240321,-35.10,8910,20241210,78.45,21350,-25.53,20250210,14040,13.25,20250117,24500,-35.10,20240321,8910,78.45,20241210,3.38,N,140670,500,46 억,,124564,N,N,0,N,00,N 20250313,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,-510,5,-3.26,2304886940,148866,45.67,16050,16060,15130,20300,10950,15640,15483.87,1.52,0,-19736,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1408,-23.79,3.84,12,1.60,-636.00,3941.00,24500,20240321,-38.24,8910,20241210,69.81,21350,-29.13,20250210,14040,7.76,20250117,24500,-38.24,20240321,8910,69.81,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N 20250313,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-440,5,-2.81,2086216790,134446,41.25,16050,16060,15140,20300,10950,15640,15517.14,1.52,0,-20064,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1414,-23.90,3.86,12,1.45,-636.00,3941.00,24500,20240321,-37.96,8910,20241210,70.59,21350,-28.81,20250210,14040,8.26,20250117,24500,-37.96,20240321,8910,70.59,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N 20250313,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-390,5,-2.49,1823217130,117171,35.95,16050,16060,15230,20300,10950,15640,15560.31,1.52,0,-21515,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1419,-23.98,3.87,12,1.26,-636.00,3941.00,24500,20240321,-37.76,8910,20241210,71.16,21350,-28.57,20250210,14040,8.62,20250117,24500,-37.76,20240321,8910,71.16,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N diff --git a/140860/price/prices-20250301.csv b/140860/price/prices-20250301.csv index d3288e3df7dc..f90b90863984 100644 --- a/140860/price/prices-20250301.csv +++ b/140860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160842,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,200500,7400,2,3.83,6229492700,30973,100.11,193100,205000,192000,251000,135200,193100,201126.63,33.31,0,-5219,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,500,1,6987577,14010,56.80,9.58,12,0.44,3530.00,20921.00,250000,20250122,-19.80,139100,20240423,44.14,250000,-19.80,20250122,181300,10.59,20250311,250000,-19.80,20250122,139100,44.14,20240423,0.71,N,140860,500,34 억,,2327679,N,N,1136,N,00,N +20250314,150848,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,204000,10900,2,5.64,5629348450,27996,90.49,193100,205000,192000,251000,135200,193100,201076.88,33.31,0,-5420,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,500,1,6987577,14255,57.79,9.75,12,0.40,3530.00,20921.00,250000,20250122,-18.40,139100,20240423,46.66,250000,-18.40,20250122,181300,12.52,20250311,250000,-18.40,20250122,139100,46.66,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,140842,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,203000,9900,2,5.13,3865322450,19343,62.52,193100,203500,192000,251000,135200,193100,199830.56,33.31,0,-2947,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,500,1,6987577,14185,57.51,9.70,12,0.28,3530.00,20921.00,250000,20250122,-18.80,139100,20240423,45.94,250000,-18.80,20250122,181300,11.97,20250311,250000,-18.80,20250122,139100,45.94,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,130841,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,202000,8900,2,4.61,2968051950,14912,48.20,193100,202000,192000,251000,135200,193100,199037.82,33.31,0,-1308,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,500,1,6987577,14115,57.22,9.66,12,0.21,3530.00,20921.00,250000,20250122,-19.20,139100,20240423,45.22,250000,-19.20,20250122,181300,11.42,20250311,250000,-19.20,20250122,139100,45.22,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,120844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,201000,7900,2,4.09,2415799700,12166,39.32,193100,201000,192000,251000,135200,193100,198569.76,33.31,0,-766,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,500,1,6987577,14045,56.94,9.61,12,0.17,3530.00,20921.00,250000,20250122,-19.60,139100,20240423,44.50,250000,-19.60,20250122,181300,10.87,20250311,250000,-19.60,20250122,139100,44.50,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,110843,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198300,5200,2,2.69,1904523650,9609,31.06,193100,201000,192000,251000,135200,193100,198202.07,33.31,0,148,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,100,1,6987577,13856,56.18,9.48,12,0.14,3530.00,20921.00,250000,20250122,-20.68,139100,20240423,42.56,250000,-20.68,20250122,181300,9.38,20250311,250000,-20.68,20250122,139100,42.56,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,100842,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198300,5200,2,2.69,1377938350,6947,22.45,193100,201000,192000,251000,135200,193100,198350.13,33.31,0,832,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,100,1,6987577,13856,56.18,9.48,12,0.10,3530.00,20921.00,250000,20250122,-20.68,139100,20240423,42.56,250000,-20.68,20250122,181300,9.38,20250311,250000,-20.68,20250122,139100,42.56,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N +20250314,090846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194400,1300,2,0.67,63954400,330,1.07,193100,195200,192000,251000,135200,193100,193801.21,33.31,0,-90,201766,197432,195266,190932,188766,196350,189850,35,57900,500,142890,100,1,6987577,13584,55.07,9.29,12,0.00,3530.00,20921.00,250000,20250122,-22.24,139100,20240423,39.76,250000,-22.24,20250122,181300,7.23,20250311,250000,-22.24,20250122,139100,39.76,20240423,0.71,N,140860,500,34 억,,2327679,N,N,193,N,00,N 20250313,160837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,193100,-3400,5,-1.73,6026522500,30839,135.69,198900,199600,193100,255000,137600,196500,195422.33,33.42,0,-12670,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13493,54.70,9.23,12,0.44,3530.00,20921.00,250000,20250122,-22.76,139100,20240423,38.82,250000,-22.76,20250122,181300,6.51,20250311,250000,-22.76,20250122,139100,38.82,20240423,0.70,N,140860,500,34 억,,2335419,N,N,193,N,00,N 20250313,150837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,193600,-2900,5,-1.48,4351257850,22166,97.53,198900,199600,193400,255000,137600,196500,196303.25,33.42,0,-10098,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13528,54.84,9.25,12,0.32,3530.00,20921.00,250000,20250122,-22.56,139100,20240423,39.18,250000,-22.56,20250122,181300,6.78,20250311,250000,-22.56,20250122,139100,39.18,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N 20250313,140836,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194000,-2500,5,-1.27,3785253000,19248,84.69,198900,199600,193400,255000,137600,196500,196656.95,33.42,0,-8856,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13556,54.96,9.27,12,0.28,3530.00,20921.00,250000,20250122,-22.40,139100,20240423,39.47,250000,-22.40,20250122,181300,7.00,20250311,250000,-22.40,20250122,139100,39.47,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N diff --git a/140910/price/prices-20250301.csv b/140910/price/prices-20250301.csv index bb1674983efe..84ad2c85cfd3 100644 --- a/140910/price/prices-20250301.csv +++ b/140910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160842,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,150848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,140842,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,130841,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,120845,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,110843,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,100843,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250314,090846,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240304,0.00,3130,20240304,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240314,3130,0.00,20240314,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250313,160837,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240229,0.00,3130,20240229,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240313,3130,0.00,20240313,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250313,150838,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240229,0.00,3130,20240229,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240313,3130,0.00,20240313,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250313,140836,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240229,0.00,3130,20240229,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240313,3130,0.00,20240313,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250301.csv b/141000/price/prices-20250301.csv index da692786b871..25b8e93cadbd 100644 --- a/141000/price/prices-20250301.csv +++ b/141000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,110,2,1.54,51441620,7133,99.04,7250,7270,7150,9280,5000,7140,7211.78,1.68,0,4332,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,878,54.10,0.50,12,0.06,134.00,14403.00,9400,20240405,-22.87,6100,20241209,18.85,8300,-12.65,20250124,6990,3.72,20250311,9400,-22.87,20240405,6100,18.85,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,150848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,110,2,1.54,51238620,7105,98.65,7250,7270,7150,9280,5000,7140,7211.63,1.68,0,4332,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,878,54.10,0.50,12,0.06,134.00,14403.00,9400,20240405,-22.87,6100,20241209,18.85,8300,-12.65,20250124,6990,3.72,20250311,9400,-22.87,20240405,6100,18.85,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,130,2,1.82,48424720,6716,93.25,7250,7270,7150,9280,5000,7140,7210.35,1.68,0,4118,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,881,54.25,0.50,12,0.06,134.00,14403.00,9400,20240405,-22.66,6100,20241209,19.18,8300,-12.41,20250124,6990,4.01,20250311,9400,-22.66,20240405,6100,19.18,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,130841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,80,2,1.12,22613620,3155,43.81,7250,7250,7150,9280,5000,7140,7167.55,1.68,0,744,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,875,53.88,0.50,12,0.03,134.00,14403.00,9400,20240405,-23.19,6100,20241209,18.36,8300,-13.01,20250124,6990,3.29,20250311,9400,-23.19,20240405,6100,18.36,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,120845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,100,2,1.40,10242730,1426,19.80,7250,7250,7150,9280,5000,7140,7182.84,1.68,0,319,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,877,54.03,0.50,12,0.01,134.00,14403.00,9400,20240405,-22.98,6100,20241209,18.69,8300,-12.77,20250124,6990,3.58,20250311,9400,-22.98,20240405,6100,18.69,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,110,2,1.54,9518730,1326,18.41,7250,7250,7150,9280,5000,7140,7178.53,1.68,0,319,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,878,54.10,0.50,12,0.01,134.00,14403.00,9400,20240405,-22.87,6100,20241209,18.85,8300,-12.65,20250124,6990,3.72,20250311,9400,-22.87,20240405,6100,18.85,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,100843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,10,2,0.14,6982940,974,13.52,7250,7250,7150,9280,5000,7140,7169.34,1.68,0,40,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,866,53.36,0.50,12,0.01,134.00,14403.00,9400,20240405,-23.94,6100,20241209,17.21,8300,-13.86,20250124,6990,2.29,20250311,9400,-23.94,20240405,6100,17.21,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N +20250314,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,110,2,1.54,362500,50,0.69,7250,7250,7250,9280,5000,7140,7250.00,1.68,0,-7,7313,7226,7163,7076,7013,7270,7120,61,2140,500,5140,10,1,12114710,878,54.10,0.50,12,0.00,134.00,14403.00,9400,20240405,-22.87,6100,20241209,18.85,8300,-12.65,20250124,6990,3.72,20250311,9400,-22.87,20240405,6100,18.85,20241209,1.48,N,141000,500,60 억,,203782,N,N,0,N,00,N 20250313,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-40,5,-0.56,51454860,7202,200.45,7110,7250,7100,9330,5030,7180,7144.52,1.61,0,514,7300,7240,7140,7080,6980,7270,7110,61,2150,500,5160,10,1,12114710,865,53.28,0.50,12,0.06,134.00,14403.00,9400,20240405,-24.04,6100,20241209,17.05,8300,-13.98,20250124,6990,2.15,20250311,9400,-24.04,20240405,6100,17.05,20241209,1.51,N,141000,500,60 억,,195568,N,N,0,N,00,N 20250313,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,10,2,0.14,48391310,6773,188.51,7110,7250,7100,9330,5030,7180,7144.74,1.61,0,572,7300,7240,7140,7080,6980,7270,7110,61,2150,500,5160,10,1,12114710,871,53.66,0.50,12,0.06,134.00,14403.00,9400,20240405,-23.51,6100,20241209,17.87,8300,-13.37,20250124,6990,2.86,20250311,9400,-23.51,20240405,6100,17.87,20241209,1.51,N,141000,500,60 억,,195568,N,N,0,N,00,N 20250313,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-20,5,-0.28,42626720,5968,166.10,7110,7250,7100,9330,5030,7180,7142.55,1.61,0,592,7300,7240,7140,7080,6980,7270,7110,61,2150,500,5160,10,1,12114710,867,53.43,0.50,12,0.05,134.00,14403.00,9400,20240405,-23.83,6100,20241209,17.38,8300,-13.73,20250124,6990,2.43,20250311,9400,-23.83,20240405,6100,17.38,20241209,1.51,N,141000,500,60 억,,195568,N,N,0,N,00,N diff --git a/141080/price/prices-20250301.csv b/141080/price/prices-20250301.csv index ff56e2931a44..c5e56f544e97 100644 --- a/141080/price/prices-20250301.csv +++ b/141080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103300,600,2,0.58,38555583150,366660,95.96,102700,107700,102000,133500,71900,102700,105153.72,10.39,0,20594,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,37818,-39.22,19.18,12,1.00,-2634.00,5387.00,143600,20241111,-28.06,53800,20240304,92.01,130800,-21.02,20250206,102000,1.27,20250314,143600,-28.06,20241111,58800,75.68,20240417,1.68,N,141080,500,183 억,,3802202,N,N,1781,N,00,N +20250314,150849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103800,1100,2,1.07,36884561500,350507,91.73,102700,107700,102000,133500,71900,102700,105232.16,10.39,0,21205,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,38002,-39.41,19.27,12,0.96,-2634.00,5387.00,143600,20241111,-27.72,53800,20240304,92.94,130800,-20.64,20250206,102000,1.76,20250314,143600,-27.72,20241111,58800,76.53,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,140843,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104500,1800,2,1.75,33421494850,317176,83.01,102700,107700,102000,133500,71900,102700,105372.23,10.39,0,24463,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,38258,-39.67,19.40,12,0.87,-2634.00,5387.00,143600,20241111,-27.23,53800,20240304,94.24,130800,-20.11,20250206,102000,2.45,20250314,143600,-27.23,20241111,58800,77.72,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,130842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104400,1700,2,1.66,30028280850,284665,74.50,102700,107700,102000,133500,71900,102700,105486.56,10.39,0,19281,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,38221,-39.64,19.38,12,0.78,-2634.00,5387.00,143600,20241111,-27.30,53800,20240304,94.05,130800,-20.18,20250206,102000,2.35,20250314,143600,-27.30,20241111,58800,77.55,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,120845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104800,2100,2,2.04,28052926900,265787,69.56,102700,107700,102000,133500,71900,102700,105546.84,10.39,0,24178,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,38368,-39.79,19.45,12,0.73,-2634.00,5387.00,143600,20241111,-27.02,53800,20240304,94.80,130800,-19.88,20250206,102000,2.75,20250314,143600,-27.02,20241111,58800,78.23,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,110843,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,105800,3100,2,3.02,24496200200,231956,60.71,102700,107700,102000,133500,71900,102700,105607.32,10.39,0,25352,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,38734,-40.17,19.64,12,0.63,-2634.00,5387.00,143600,20241111,-26.32,53800,20240304,96.65,130800,-19.11,20250206,102000,3.73,20250314,143600,-26.32,20241111,58800,79.93,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,100843,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,107300,4600,2,4.48,17512066800,166395,43.55,102700,107500,102000,133500,71900,102700,105244.22,10.39,0,23004,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,39283,-40.74,19.92,12,0.45,-2634.00,5387.00,143600,20241111,-25.28,53800,20240304,99.44,130800,-17.97,20250206,102000,5.20,20250314,143600,-25.28,20241111,58800,82.48,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N +20250314,090847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,102900,200,2,0.19,1170106900,11332,2.97,102700,103800,102600,133500,71900,102700,103257.76,10.39,0,1819,106900,104800,103600,101500,100300,104200,100900,183,30800,500,73940,100,1,36610338,37672,-39.07,19.10,12,0.03,-2634.00,5387.00,143600,20241111,-28.34,53800,20240304,91.26,130800,-21.33,20250206,102400,0.49,20250313,143600,-28.34,20241111,58800,75.00,20240417,1.68,N,141080,500,183 억,,3802202,N,N,848,N,00,N 20250313,160838,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,102700,-400,5,-0.39,39399010300,380454,111.82,104500,105700,102400,134000,72200,103100,103559.37,10.29,0,55520,108300,105700,104300,101700,100300,105000,101000,183,30900,500,74230,100,1,36610338,37599,-38.99,19.06,12,1.04,-2634.00,5387.00,143600,20241111,-28.48,53000,20240229,93.77,130800,-21.48,20250206,102400,0.29,20250313,143600,-28.48,20241111,58800,74.66,20240417,1.69,N,141080,500,183 억,,3767743,N,N,816,N,00,N 20250313,150838,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103300,200,2,0.19,30143095650,290398,85.35,104500,105700,102400,134000,72200,103100,103799.26,10.29,0,21965,108300,105700,104300,101700,100300,105000,101000,183,30900,500,74230,100,1,36610338,37818,-39.22,19.18,12,0.79,-2634.00,5387.00,143600,20241111,-28.06,53000,20240229,94.91,130800,-21.02,20250206,102400,0.88,20250313,143600,-28.06,20241111,58800,75.68,20240417,1.69,N,141080,500,183 억,,3767743,N,N,528,N,00,N 20250313,140837,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,102600,-500,5,-0.48,21729289250,209265,61.50,104500,105700,102400,134000,72200,103100,103836.24,10.29,0,-2729,108300,105700,104300,101700,100300,105000,101000,183,30900,500,74230,100,1,36610338,37562,-38.95,19.05,12,0.57,-2634.00,5387.00,143600,20241111,-28.55,53000,20240229,93.58,130800,-21.56,20250206,102400,0.20,20250313,143600,-28.55,20241111,58800,74.49,20240417,1.69,N,141080,500,183 억,,3767743,N,N,528,N,00,N diff --git a/142210/price/prices-20250301.csv b/142210/price/prices-20250301.csv index 2bdfe7374ba7..c5289f6792dd 100644 --- a/142210/price/prices-20250301.csv +++ b/142210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,50,2,0.89,429126530,75455,39.78,5640,5740,5640,7330,3950,5640,5687.18,2.31,0,22482,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1095,5.87,0.99,12,0.39,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,150849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,50,2,0.89,422032130,74208,39.13,5640,5740,5640,7330,3950,5640,5687.15,2.31,0,23009,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1095,5.87,0.99,12,0.39,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,140843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,40,2,0.71,353427845,62102,32.74,5640,5740,5640,7330,3950,5640,5691.09,2.31,0,20771,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1093,5.86,0.99,12,0.32,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,130842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,60,2,1.06,327807095,57596,30.37,5640,5740,5640,7330,3950,5640,5691.49,2.31,0,19677,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1097,5.88,1.00,12,0.30,970.00,5719.00,7700,20240514,-25.97,4135,20241210,37.85,6080,-6.25,20250217,4950,15.15,20250102,7700,-25.97,20240514,4135,37.85,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,120845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,70,2,1.24,286426145,50318,26.53,5640,5740,5640,7330,3950,5640,5692.32,2.31,0,19017,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1099,5.89,1.00,12,0.26,970.00,5719.00,7700,20240514,-25.84,4135,20241210,38.09,6080,-6.09,20250217,4950,15.35,20250102,7700,-25.84,20240514,4135,38.09,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,110844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,40,2,0.71,244998715,43046,22.70,5640,5740,5640,7330,3950,5640,5691.56,2.31,0,14498,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1093,5.86,0.99,12,0.22,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,100843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,40,2,0.71,176717725,31016,16.35,5640,5740,5640,7330,3950,5640,5697.63,2.31,0,14225,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1093,5.86,0.99,12,0.16,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N +20250314,090847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,80,2,1.42,38642955,6776,3.57,5640,5730,5640,7330,3950,5640,5702.92,2.31,0,3990,5940,5790,5690,5540,5440,5740,5490,96,1690,500,4060,10,1,19246092,1101,5.90,1.00,12,0.04,970.00,5719.00,7700,20240514,-25.71,4135,20241210,38.33,6080,-5.92,20250217,4950,15.56,20250102,7700,-25.71,20240514,4135,38.33,20241210,3.56,N,142210,500,96 억,,444842,N,N,0,N,00,N 20250313,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-130,5,-2.25,1069666980,188129,128.70,5840,5840,5590,7500,4040,5770,5685.86,2.07,0,8643,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1085,5.81,0.99,12,0.98,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N 20250313,150839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5645,-125,5,-2.17,1034189290,181838,124.40,5840,5840,5590,7500,4040,5770,5687.42,2.07,0,10311,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1086,5.82,0.99,12,0.94,970.00,5719.00,7700,20240514,-26.69,4135,20241210,36.52,6080,-7.15,20250217,4950,14.04,20250102,7700,-26.69,20240514,4135,36.52,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N 20250313,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-130,5,-2.25,960709750,168797,115.48,5840,5840,5590,7500,4040,5770,5691.51,2.07,0,11583,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1085,5.81,0.99,12,0.88,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N diff --git a/142280/price/prices-20250301.csv b/142280/price/prices-20250301.csv index bf66281aaec0..8e6b38b529ba 100644 --- a/142280/price/prices-20250301.csv +++ b/142280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,105,2,2.72,454685576,115617,117.01,3835,3965,3830,5010,2705,3860,3932.69,0.58,0,16966,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,862,46.65,2.40,12,0.53,85.00,1653.00,6950,20240819,-42.95,3090,20241210,28.32,5150,-23.01,20250108,3505,13.12,20250102,6950,-42.95,20240819,3090,28.32,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,70,2,1.81,414304066,105421,106.69,3835,3965,3830,5010,2705,3860,3930.03,0.58,0,18768,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,854,46.24,2.38,12,0.48,85.00,1653.00,6950,20240819,-43.45,3090,20241210,27.18,5150,-23.69,20250108,3505,12.13,20250102,6950,-43.45,20240819,3090,27.18,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,90,2,2.33,376983089,95948,97.11,3835,3965,3830,5010,2705,3860,3929.07,0.58,0,15650,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,859,46.47,2.39,12,0.44,85.00,1653.00,6950,20240819,-43.17,3090,20241210,27.83,5150,-23.30,20250108,3505,12.70,20250102,6950,-43.17,20240819,3090,27.83,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,80,2,2.07,318904658,81231,82.21,3835,3955,3830,5010,2705,3860,3925.94,0.58,0,13677,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,857,46.35,2.38,12,0.37,85.00,1653.00,6950,20240819,-43.31,3090,20241210,27.51,5150,-23.50,20250108,3505,12.41,20250102,6950,-43.31,20240819,3090,27.51,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,80,2,2.07,284741313,72566,73.44,3835,3955,3830,5010,2705,3860,3923.94,0.58,0,11610,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,857,46.35,2.38,12,0.33,85.00,1653.00,6950,20240819,-43.31,3090,20241210,27.51,5150,-23.50,20250108,3505,12.41,20250102,6950,-43.31,20240819,3090,27.51,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,70,2,1.81,249425298,63591,64.36,3835,3955,3830,5010,2705,3860,3922.39,0.58,0,10488,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,854,46.24,2.38,12,0.29,85.00,1653.00,6950,20240819,-43.45,3090,20241210,27.18,5150,-23.69,20250108,3505,12.13,20250102,6950,-43.45,20240819,3090,27.18,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,75,2,1.94,180100543,45950,46.50,3835,3955,3830,5010,2705,3860,3919.55,0.58,0,11655,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,856,46.29,2.38,12,0.21,85.00,1653.00,6950,20240819,-43.38,3090,20241210,27.35,5150,-23.59,20250108,3505,12.27,20250102,6950,-43.38,20240819,3090,27.35,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N +20250314,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,10,2,0.26,8966700,2331,2.36,3835,3880,3830,5010,2705,3860,3846.43,0.58,0,455,3953,3906,3883,3836,3813,3895,3825,109,1150,500,2390,5,1,21741926,841,45.53,2.34,12,0.01,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.58,N,142280,500,108 억,,125060,N,N,0,N,00,N 20250313,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-30,5,-0.77,383436691,98541,96.46,3900,3930,3860,5050,2725,3890,3891.18,0.57,0,-11858,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,839,45.41,2.34,12,0.45,85.00,1653.00,6950,20240819,-44.46,3090,20241210,24.92,5150,-25.05,20250108,3505,10.13,20250102,6950,-44.46,20240819,3090,24.92,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N 20250313,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,-20,5,-0.51,351315411,90227,88.32,3900,3930,3870,5050,2725,3890,3893.68,0.57,0,-8940,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,841,45.53,2.34,12,0.41,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N 20250313,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,-5,5,-0.13,302169101,77544,75.90,3900,3930,3870,5050,2725,3890,3896.74,0.57,0,-4314,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,845,45.71,2.35,12,0.36,85.00,1653.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3505,10.84,20250102,6950,-44.10,20240819,3090,25.73,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N diff --git a/142760/price/prices-20250301.csv b/142760/price/prices-20250301.csv index 6b2a3886be44..440e48c11af2 100644 --- a/142760/price/prices-20250301.csv +++ b/142760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,7,2,0.57,26103809,21064,64.09,1260,1260,1235,1608,866,1237,1239.26,0.00,0,-374,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,5.00,1.22,12,0.06,249.00,1022.00,4500,20240502,-72.36,999,20250203,24.52,1410,-11.77,20250206,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1243,6,2,0.49,24760604,19981,60.79,1260,1260,1235,1608,866,1237,1239.21,0.00,0,-275,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,4.99,1.22,12,0.05,249.00,1022.00,4500,20240502,-72.38,999,20250203,24.42,1410,-11.84,20250206,999,24.42,20250203,4500,-72.38,20240502,999,24.42,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1243,6,2,0.49,16573699,13365,40.66,1260,1260,1236,1608,866,1237,1240.08,0.00,0,-407,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,4.99,1.22,12,0.04,249.00,1022.00,4500,20240502,-72.38,999,20250203,24.42,1410,-11.84,20250206,999,24.42,20250203,4500,-72.38,20240502,999,24.42,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1242,5,2,0.40,15985117,12891,39.22,1260,1260,1236,1608,866,1237,1240.02,0.00,0,-426,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,4.99,1.22,12,0.03,249.00,1022.00,4500,20240502,-72.40,999,20250203,24.32,1410,-11.91,20250206,999,24.32,20250203,4500,-72.40,20240502,999,24.32,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,120846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1243,6,2,0.49,3022308,2423,7.37,1260,1260,1237,1608,866,1237,1247.34,0.00,0,-404,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,4.99,1.22,12,0.01,249.00,1022.00,4500,20240502,-72.38,999,20250203,24.42,1410,-11.84,20250206,999,24.42,20250203,4500,-72.38,20240502,999,24.42,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,7,2,0.57,2872167,2302,7.00,1260,1260,1237,1608,866,1237,1247.68,0.00,0,-404,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,469,5.00,1.22,12,0.01,249.00,1022.00,4500,20240502,-72.36,999,20250203,24.52,1410,-11.77,20250206,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,100844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1254,17,2,1.37,1476663,1187,3.61,1260,1260,1237,1608,866,1237,1244.03,0.00,0,392,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,473,5.04,1.23,12,0.00,249.00,1022.00,4500,20240502,-72.13,999,20250203,25.53,1410,-11.06,20250206,999,25.53,20250203,4500,-72.13,20240502,999,25.53,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N +20250314,090848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1237,0,3,0.00,522231,422,1.28,1260,1260,1237,1608,866,1237,1237.51,0.00,0,367,1293,1264,1250,1221,1207,1258,1215,189,371,500,840,1,1,37734811,467,4.97,1.21,12,0.00,249.00,1022.00,4500,20240502,-72.51,999,20250203,23.82,1410,-12.27,20250206,999,23.82,20250203,4500,-72.51,20240502,999,23.82,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N 20250313,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1237,-11,5,-0.88,40969304,32866,57.21,1257,1279,1236,1622,874,1248,1246.64,0.00,0,427,1311,1279,1247,1215,1183,1263,1199,189,374,500,840,1,1,37734811,467,4.97,1.21,12,0.09,249.00,1022.00,4500,20240502,-72.51,999,20250203,23.82,1410,-12.27,20250206,999,23.82,20250203,4500,-72.51,20240502,999,23.82,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N 20250313,150839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1237,-11,5,-0.88,39046216,31312,54.50,1257,1279,1236,1622,874,1248,1247.00,0.00,0,427,1311,1279,1247,1215,1183,1263,1199,189,374,500,840,1,1,37734811,467,4.97,1.21,12,0.08,249.00,1022.00,4500,20240502,-72.51,999,20250203,23.82,1410,-12.27,20250206,999,23.82,20250203,4500,-72.51,20240502,999,23.82,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N 20250313,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1238,-10,5,-0.80,36542788,29288,50.98,1257,1279,1238,1622,874,1248,1247.71,0.00,0,397,1311,1279,1247,1215,1183,1263,1199,189,374,500,840,1,1,37734811,467,4.97,1.21,12,0.08,249.00,1022.00,4500,20240502,-72.49,999,20250203,23.92,1410,-12.20,20250206,999,23.92,20250203,4500,-72.49,20240502,999,23.92,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20250301.csv b/143160/price/prices-20250301.csv index 453fc6d150ee..67f16f28f2cf 100644 --- a/143160/price/prices-20250301.csv +++ b/143160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15370,-380,5,-2.41,139696680,9055,124.11,15740,15740,15360,20450,11030,15750,15427.64,1.34,0,-2421,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1647,8.17,0.74,12,0.08,1882.00,20724.00,20550,20240402,-25.21,12890,20241114,19.24,17250,-10.90,20250103,14430,6.51,20250203,20550,-25.21,20240402,12890,19.24,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,150850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15410,-340,5,-2.16,123767370,8019,109.91,15740,15740,15360,20450,11030,15750,15434.26,1.34,0,-2079,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1651,8.19,0.74,12,0.07,1882.00,20724.00,20550,20240402,-25.01,12890,20241114,19.55,17250,-10.67,20250103,14430,6.79,20250203,20550,-25.01,20240402,12890,19.55,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,140844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15420,-330,5,-2.10,93433030,6051,82.94,15740,15740,15360,20450,11030,15750,15440.92,1.34,0,-1660,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1652,8.19,0.74,12,0.06,1882.00,20724.00,20550,20240402,-24.96,12890,20241114,19.63,17250,-10.61,20250103,14430,6.86,20250203,20550,-24.96,20240402,12890,19.63,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,130843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15400,-350,5,-2.22,85082160,5509,75.51,15740,15740,15360,20450,11030,15750,15444.21,1.34,0,-1582,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1650,8.18,0.74,12,0.05,1882.00,20724.00,20550,20240402,-25.06,12890,20241114,19.47,17250,-10.72,20250103,14430,6.72,20250203,20550,-25.06,20240402,12890,19.47,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,120846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15410,-340,5,-2.16,72819690,4712,64.58,15740,15740,15360,20450,11030,15750,15454.09,1.34,0,-1555,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1651,8.19,0.74,12,0.04,1882.00,20724.00,20550,20240402,-25.01,12890,20241114,19.55,17250,-10.67,20250103,14430,6.79,20250203,20550,-25.01,20240402,12890,19.55,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,110845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15360,-390,5,-2.48,63585580,4112,56.36,15740,15740,15360,20450,11030,15750,15463.42,1.34,0,-1303,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1646,8.16,0.74,12,0.04,1882.00,20724.00,20550,20240402,-25.26,12890,20241114,19.16,17250,-10.96,20250103,14430,6.44,20250203,20550,-25.26,20240402,12890,19.16,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,100844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15500,-250,5,-1.59,21785940,1401,19.20,15740,15740,15480,20450,11030,15750,15550.28,1.34,0,-176,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1661,8.24,0.75,12,0.01,1882.00,20724.00,20550,20240402,-24.57,12890,20241114,20.25,17250,-10.14,20250103,14430,7.42,20250203,20550,-24.57,20240402,12890,20.25,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N +20250314,090848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15730,-20,5,-0.13,94390,6,0.08,15740,15740,15730,20450,11030,15750,15731.67,1.34,0,-5,16390,16070,15880,15560,15370,15975,15465,54,4700,500,11340,10,1,10716390,1686,8.36,0.76,12,0.00,1882.00,20724.00,20550,20240402,-23.45,12890,20241114,22.03,17250,-8.81,20250103,14430,9.01,20250203,20550,-23.45,20240402,12890,22.03,20241114,1.47,N,143160,500,53 억,,143157,N,N,0,N,00,N 20250313,160839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15750,-290,5,-1.81,115348890,7296,91.92,16030,16200,15690,20850,11230,16040,15809.88,1.35,0,-1750,16413,16226,16023,15836,15633,16125,15735,54,4810,500,11540,10,1,10716390,1688,8.37,0.76,12,0.07,1882.00,20724.00,20550,20240402,-23.36,12890,20241114,22.19,17250,-8.70,20250103,14430,9.15,20250203,20550,-23.36,20240402,12890,22.19,20241114,1.46,N,143160,500,53 억,,144899,N,N,0,N,00,N 20250313,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15700,-340,5,-2.12,106393510,6727,84.75,16030,16200,15690,20850,11230,16040,15815.89,1.35,0,-1645,16413,16226,16023,15836,15633,16125,15735,54,4810,500,11540,10,1,10716390,1682,8.34,0.76,12,0.06,1882.00,20724.00,20550,20240402,-23.60,12890,20241114,21.80,17250,-8.99,20250103,14430,8.80,20250203,20550,-23.60,20240402,12890,21.80,20241114,1.46,N,143160,500,53 억,,144899,N,N,0,N,00,N 20250313,140838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15720,-320,5,-2.00,87869940,5549,69.91,16030,16200,15690,20850,11230,16040,15835.27,1.35,0,-1361,16413,16226,16023,15836,15633,16125,15735,54,4810,500,11540,10,1,10716390,1685,8.35,0.76,12,0.05,1882.00,20724.00,20550,20240402,-23.50,12890,20241114,21.96,17250,-8.87,20250103,14430,8.94,20250203,20550,-23.50,20240402,12890,21.96,20241114,1.46,N,143160,500,53 억,,144899,N,N,0,N,00,N diff --git a/143210/price/prices-20250301.csv b/143210/price/prices-20250301.csv index aca247740f5e..d603c666d12d 100644 --- a/143210/price/prices-20250301.csv +++ b/143210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1895,-1,5,-0.05,32272080,16988,2605.52,1897,1964,1890,2460,1328,1896,1899.70,1.02,0,151,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,415,-1.38,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-44.75,1807,20241126,4.87,2260,-16.15,20250115,1813,4.52,20250102,3430,-44.75,20240405,1807,4.87,20241126,0.00,N,143210,500,109 억,,222871,N,N,7,N,00,N +20250314,150850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1899,3,2,0.16,31991494,16840,2582.82,1897,1964,1890,2460,1328,1896,1899.73,1.02,0,135,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,415,-1.38,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-44.64,1807,20241126,5.09,2260,-15.97,20250115,1813,4.74,20250102,3430,-44.64,20240405,1807,5.09,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,140844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,4,2,0.21,31733230,16704,2561.96,1897,1964,1890,2460,1328,1896,1899.74,1.02,0,135,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,416,-1.38,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-44.61,1807,20241126,5.15,2260,-15.93,20250115,1813,4.80,20250102,3430,-44.61,20240405,1807,5.15,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,130843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1907,11,2,0.58,31643905,16657,2554.75,1897,1964,1890,2460,1328,1896,1899.74,1.02,0,135,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,417,-1.38,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-44.40,1807,20241126,5.53,2260,-15.62,20250115,1813,5.18,20250102,3430,-44.40,20240405,1807,5.53,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,120847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1895,-1,5,-0.05,31603858,16636,2551.53,1897,1964,1890,2460,1328,1896,1899.73,1.02,0,135,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,415,-1.38,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-44.75,1807,20241126,4.87,2260,-16.15,20250115,1813,4.52,20250102,3430,-44.75,20240405,1807,4.87,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,110845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,12,2,0.63,30174149,15882,2435.89,1897,1964,1890,2460,1328,1896,1899.90,1.02,0,135,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,417,-1.38,0.16,12,0.07,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,2260,-15.58,20250115,1813,5.24,20250102,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,100845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,12,2,0.63,23265345,12237,1876.84,1897,1964,1890,2460,1328,1896,1901.23,1.02,0,141,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,417,-1.38,0.16,12,0.06,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,2260,-15.58,20250115,1813,5.24,20250102,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N +20250314,090848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1930,34,2,1.79,22286236,11722,1797.85,1897,1964,1890,2460,1328,1896,1901.23,1.02,0,44,1916,1905,1899,1888,1882,1903,1886,109,564,500,1320,1,1,21875747,422,-1.40,0.16,12,0.05,-1378.00,12150.00,3430,20240405,-43.73,1807,20241126,6.81,2260,-14.60,20250115,1813,6.45,20250102,3430,-43.73,20240405,1807,6.81,20241126,0.00,N,143210,500,109 억,,222871,N,N,61,N,00,N 20250313,160839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,-3,5,-0.16,1238168,652,43.44,1905,1910,1893,2465,1330,1899,1899.03,0.22,0,0,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,415,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.72,1807,20241126,4.93,2260,-16.11,20250115,1813,4.58,20250102,3430,-44.72,20240405,1807,4.93,20241126,0.00,N,143210,500,109 억,,47871,N,N,61,N,00,N 20250313,150840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1904,5,2,0.26,712645,375,24.98,1905,1910,1893,2465,1330,1899,1900.39,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.49,1807,20241126,5.37,2260,-15.75,20250115,1813,5.02,20250102,3430,-44.49,20240405,1807,5.37,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N 20250313,140838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,6,2,0.32,703125,370,24.65,1905,1910,1893,2465,1330,1899,1900.34,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.46,1807,20241126,5.42,2260,-15.71,20250115,1813,5.07,20250102,3430,-44.46,20240405,1807,5.42,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N diff --git a/143240/price/prices-20250301.csv b/143240/price/prices-20250301.csv index 7c71f17250b1..6d53126738cf 100644 --- a/143240/price/prices-20250301.csv +++ b/143240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15570,170,2,1.10,85267620,5513,71.24,15300,15670,15290,20000,10780,15400,15466.65,24.50,0,1450,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1823,9.61,0.98,12,0.05,1620.00,15949.00,18700,20241211,-16.74,14340,20241205,8.58,18390,-15.33,20250225,15240,2.17,20250312,18700,-16.74,20241211,14340,8.58,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15580,180,2,1.17,84520550,5465,70.62,15300,15670,15290,20000,10780,15400,15465.79,24.50,0,1423,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1824,9.62,0.98,12,0.05,1620.00,15949.00,18700,20241211,-16.68,14340,20241205,8.65,18390,-15.28,20250225,15240,2.23,20250312,18700,-16.68,20241211,14340,8.65,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15530,130,2,0.84,60548350,3926,50.73,15300,15580,15290,20000,10780,15400,15422.40,24.50,0,1426,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1818,9.59,0.97,12,0.03,1620.00,15949.00,18700,20241211,-16.95,14340,20241205,8.30,18390,-15.55,20250225,15240,1.90,20250312,18700,-16.95,20241211,14340,8.30,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,50,2,0.32,45939170,2984,38.56,15300,15460,15290,20000,10780,15400,15395.16,24.50,0,1445,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1809,9.54,0.97,12,0.03,1620.00,15949.00,18700,20241211,-17.38,14340,20241205,7.74,18390,-15.99,20250225,15240,1.38,20250312,18700,-17.38,20241211,14340,7.74,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15410,10,2,0.06,39912470,2593,33.51,15300,15460,15290,20000,10780,15400,15392.39,24.50,0,1301,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1804,9.51,0.97,12,0.02,1620.00,15949.00,18700,20241211,-17.59,14340,20241205,7.46,18390,-16.20,20250225,15240,1.12,20250312,18700,-17.59,20241211,14340,7.46,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,110845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15410,10,2,0.06,26258010,1707,22.06,15300,15460,15290,20000,10780,15400,15382.55,24.50,0,573,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1804,9.51,0.97,12,0.01,1620.00,15949.00,18700,20241211,-17.59,14340,20241205,7.46,18390,-16.20,20250225,15240,1.12,20250312,18700,-17.59,20241211,14340,7.46,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,50,2,0.32,20498930,1333,17.22,15300,15460,15290,20000,10780,15400,15378.04,24.50,0,573,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1809,9.54,0.97,12,0.01,1620.00,15949.00,18700,20241211,-17.38,14340,20241205,7.74,18390,-15.99,20250225,15240,1.38,20250312,18700,-17.38,20241211,14340,7.74,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N +20250314,090849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15460,60,2,0.39,11155430,727,9.39,15300,15460,15290,20000,10780,15400,15344.47,24.50,0,460,15693,15546,15433,15286,15173,15490,15230,59,4600,500,11700,10,1,11709263,1810,9.54,0.97,12,0.01,1620.00,15949.00,18700,20241211,-17.33,14340,20241205,7.81,18390,-15.93,20250225,15240,1.44,20250312,18700,-17.33,20241211,14340,7.81,20241205,0.38,N,143240,500,58 억,,2868718,N,N,0,N,00,N 20250313,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15400,-120,5,-0.77,112331800,7295,34.79,15580,15580,15320,20150,10870,15520,15398.46,24.48,0,-2087,15880,15700,15470,15290,15060,15585,15175,59,4630,500,11790,10,1,11709263,1803,9.51,0.97,12,0.06,1620.00,15949.00,18700,20241211,-17.65,14340,20241205,7.39,18390,-16.26,20250225,15240,1.05,20250312,18700,-17.65,20241211,14340,7.39,20241205,0.36,N,143240,500,58 억,,2866405,N,N,0,N,00,N 20250313,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15400,-120,5,-0.77,94448070,6132,29.25,15580,15580,15320,20150,10870,15520,15402.49,24.48,0,-1868,15880,15700,15470,15290,15060,15585,15175,59,4630,500,11790,10,1,11709263,1803,9.51,0.97,12,0.05,1620.00,15949.00,18700,20241211,-17.65,14340,20241205,7.39,18390,-16.26,20250225,15240,1.05,20250312,18700,-17.65,20241211,14340,7.39,20241205,0.36,N,143240,500,58 억,,2866405,N,N,0,N,00,N 20250313,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15390,-130,5,-0.84,80984360,5258,25.08,15580,15580,15320,20150,10870,15520,15402.12,24.48,0,-1371,15880,15700,15470,15290,15060,15585,15175,59,4630,500,11790,10,1,11709263,1802,9.50,0.96,12,0.04,1620.00,15949.00,18700,20241211,-17.70,14340,20241205,7.32,18390,-16.31,20250225,15240,0.98,20250312,18700,-17.70,20241211,14340,7.32,20241205,0.36,N,143240,500,58 억,,2866405,N,N,0,N,00,N diff --git a/143540/price/prices-20250301.csv b/143540/price/prices-20250301.csv index 47ce8899d0a0..65fb20939019 100644 --- a/143540/price/prices-20250301.csv +++ b/143540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,6,2,0.96,8076980,12877,41.11,627,645,612,815,439,627,627.24,0.44,0,431,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,282,-2.19,0.93,12,0.03,-289.00,683.00,1399,20240404,-54.75,581,20241210,8.95,747,-15.26,20250110,612,3.43,20250314,1399,-54.75,20240404,581,8.95,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,635,8,2,1.28,7562690,12065,38.51,627,645,612,815,439,627,626.83,0.44,0,451,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,283,-2.20,0.93,12,0.03,-289.00,683.00,1399,20240404,-54.61,581,20241210,9.29,747,-14.99,20250110,612,3.76,20250314,1399,-54.61,20240404,581,9.29,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,4,2,0.64,5363827,8578,27.38,627,645,612,815,439,627,625.30,0.44,0,440,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,281,-2.18,0.92,12,0.02,-289.00,683.00,1399,20240404,-54.90,581,20241210,8.61,747,-15.53,20250110,612,3.10,20250314,1399,-54.90,20240404,581,8.61,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,130844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,6,2,0.96,4279769,6860,21.90,627,645,612,815,439,627,623.87,0.44,0,409,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,282,-2.19,0.93,12,0.02,-289.00,683.00,1399,20240404,-54.75,581,20241210,8.95,747,-15.26,20250110,612,3.43,20250314,1399,-54.75,20240404,581,8.95,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,120847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,7,2,1.12,4153336,6659,21.26,627,645,612,815,439,627,623.72,0.44,0,409,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,283,-2.19,0.93,12,0.01,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,612,3.59,20250314,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,110845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,624,-3,5,-0.48,2812117,4534,14.47,627,645,612,815,439,627,620.23,0.44,0,465,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,278,-2.16,0.91,12,0.01,-289.00,683.00,1399,20240404,-55.40,581,20241210,7.40,747,-16.47,20250110,612,1.96,20250314,1399,-55.40,20240404,581,7.40,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,100845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,0,3,0.00,2766218,4460,14.24,627,645,612,815,439,627,620.23,0.44,0,485,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,280,-2.17,0.92,12,0.01,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,612,2.45,20250314,1399,-55.18,20240404,581,7.92,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N +20250314,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,645,18,2,2.87,139839,223,0.71,627,645,627,815,439,627,627.08,0.44,0,38,653,640,632,619,611,646,625,223,188,500,430,1,1,44599895,288,-2.23,0.94,12,0.00,-289.00,683.00,1399,20240404,-53.90,581,20241210,11.02,747,-13.65,20250110,615,4.88,20250312,1399,-53.90,20240404,581,11.02,20241210,0.27,N,143540,500,222 억,,197729,N,N,0,N,00,N 20250313,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,2,2,0.32,19734825,31286,81.45,625,645,624,812,438,625,630.79,0.38,0,-1376,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,280,-2.17,0.92,12,0.07,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,615,1.95,20250312,1399,-55.18,20240404,581,7.92,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N 20250313,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,9,2,1.44,18999943,30114,78.40,625,645,624,812,438,625,630.93,0.38,0,-209,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,283,-2.19,0.93,12,0.07,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,615,3.09,20250312,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N 20250313,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,9,2,1.44,17951547,28458,74.08,625,645,624,812,438,625,630.81,0.38,0,583,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,283,-2.19,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,615,3.09,20250312,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N diff --git a/144510/price/prices-20250301.csv b/144510/price/prices-20250301.csv index 213ddc6fec9a..262b5c732215 100644 --- a/144510/price/prices-20250301.csv +++ b/144510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,450,2,2.00,1537773600,66358,82.45,22700,23550,22550,29250,15750,22500,23173.90,4.36,0,10358,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3626,-2086.36,0.59,12,0.42,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,45750,-49.84,20240320,21050,9.03,20250203,2.87,N,144510,500,79 억,,689333,N,N,76,N,00,N +20250314,150851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,450,2,2.00,1500926200,64752,80.46,22700,23550,22550,29250,15750,22500,23179.61,4.36,0,10845,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3626,-2086.36,0.59,12,0.41,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,45750,-49.84,20240320,21050,9.03,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,140845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23200,700,2,3.11,1317083250,56763,70.53,22700,23550,22550,29250,15750,22500,23203.20,4.36,0,10355,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3666,-2109.09,0.60,12,0.36,-11.00,38742.00,47950,20240311,-51.62,21050,20250203,10.21,25550,-9.20,20250108,21050,10.21,20250203,45750,-49.29,20240320,21050,10.21,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,130844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23150,650,2,2.89,1267278350,54615,67.86,22700,23550,22550,29250,15750,22500,23203.85,4.36,0,10865,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3658,-2104.55,0.60,12,0.35,-11.00,38742.00,47950,20240311,-51.72,21050,20250203,9.98,25550,-9.39,20250108,21050,9.98,20250203,45750,-49.40,20240320,21050,9.98,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,120847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23400,900,2,4.00,1168305250,50354,62.57,22700,23550,22550,29250,15750,22500,23201.84,4.36,0,10264,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3697,-2127.27,0.60,12,0.32,-11.00,38742.00,47950,20240311,-51.20,21050,20250203,11.16,25550,-8.41,20250108,21050,11.16,20250203,45750,-48.85,20240320,21050,11.16,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,110846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23450,950,2,4.22,993004500,42883,53.28,22700,23500,22550,29250,15750,22500,23156.13,4.36,0,12337,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3705,-2131.82,0.61,12,0.27,-11.00,38742.00,47950,20240311,-51.09,21050,20250203,11.40,25550,-8.22,20250108,21050,11.40,20250203,45750,-48.74,20240320,21050,11.40,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,100845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23350,850,2,3.78,622430850,26968,33.51,22700,23500,22550,29250,15750,22500,23080.35,4.36,0,9367,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3689,-2122.73,0.60,12,0.17,-11.00,38742.00,47950,20240311,-51.30,21050,20250203,10.93,25550,-8.61,20250108,21050,10.93,20250203,45750,-48.96,20240320,21050,10.93,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N +20250314,090849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,150,2,0.67,30082850,1330,1.65,22700,22750,22550,29250,15750,22500,22618.68,4.36,0,49,23700,23100,22800,22200,21900,22950,22050,79,6750,500,15750,50,1,15800344,3579,-2059.09,0.58,12,0.01,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,45750,-50.49,20240320,21050,7.60,20250203,2.87,N,144510,500,79 억,,689333,N,N,0,N,00,N 20250313,160840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22500,-500,5,-2.17,1813381575,79829,155.24,23000,23400,22500,29900,16100,23000,22716.55,4.30,0,-9077,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3555,-2045.45,0.58,12,0.51,-11.00,38742.00,47950,20240311,-53.08,21050,20250203,6.89,25550,-11.94,20250108,21050,6.89,20250203,45750,-50.82,20240320,21050,6.89,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N 20250313,150841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22550,-450,5,-1.96,1419621225,62332,121.22,23000,23400,22500,29900,16100,23000,22775.16,4.30,0,-2559,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3563,-2050.00,0.58,12,0.39,-11.00,38742.00,47950,20240311,-52.97,21050,20250203,7.13,25550,-11.74,20250108,21050,7.13,20250203,45750,-50.71,20240320,21050,7.13,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N 20250313,140839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,-350,5,-1.52,1209070625,53024,103.12,23000,23400,22600,29900,16100,23000,22802.33,4.30,0,-4393,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3579,-2059.09,0.58,12,0.34,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,45750,-50.49,20240320,21050,7.60,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N diff --git a/144960/price/prices-20250301.csv b/144960/price/prices-20250301.csv index 2fda2abcae2e..cadcb901d437 100644 --- a/144960/price/prices-20250301.csv +++ b/144960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160845,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4920,115,2,2.39,577307161,118351,118.39,4780,4955,4760,6240,3365,4805,4877.90,3.82,0,13514,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2150,11.16,0.84,12,0.27,441.00,5880.00,7250,20240610,-32.14,3990,20241210,23.31,5170,-4.84,20250220,4365,12.71,20250102,7250,-32.14,20240610,3990,23.31,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,150851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4910,105,2,2.19,568006406,116459,116.50,4780,4955,4760,6240,3365,4805,4877.31,3.82,0,13628,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2145,11.13,0.84,12,0.27,441.00,5880.00,7250,20240610,-32.28,3990,20241210,23.06,5170,-5.03,20250220,4365,12.49,20250102,7250,-32.28,20240610,3990,23.06,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,140845,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4940,135,2,2.81,520451171,106795,106.83,4780,4955,4760,6240,3365,4805,4873.37,3.82,0,12124,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2158,11.20,0.84,12,0.24,441.00,5880.00,7250,20240610,-31.86,3990,20241210,23.81,5170,-4.45,20250220,4365,13.17,20250102,7250,-31.86,20240610,3990,23.81,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,130844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4925,120,2,2.50,502799251,103220,103.25,4780,4955,4760,6240,3365,4805,4871.14,3.82,0,10909,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2152,11.17,0.84,12,0.24,441.00,5880.00,7250,20240610,-32.07,3990,20241210,23.43,5170,-4.74,20250220,4365,12.83,20250102,7250,-32.07,20240610,3990,23.43,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,120848,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4945,140,2,2.91,441257416,90643,90.67,4780,4955,4760,6240,3365,4805,4868.08,3.82,0,8689,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2161,11.21,0.84,12,0.21,441.00,5880.00,7250,20240610,-31.79,3990,20241210,23.93,5170,-4.35,20250220,4365,13.29,20250102,7250,-31.79,20240610,3990,23.93,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,110846,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4850,45,2,0.94,271943101,56185,56.20,4780,4865,4760,6240,3365,4805,4840.14,3.82,0,12786,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2119,11.00,0.82,12,0.13,441.00,5880.00,7250,20240610,-33.10,3990,20241210,21.55,5170,-6.19,20250220,4365,11.11,20250102,7250,-33.10,20240610,3990,21.55,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,100846,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4845,40,2,0.83,109925736,22743,22.75,4780,4865,4760,6240,3365,4805,4833.39,3.82,0,3325,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2117,10.99,0.82,12,0.05,441.00,5880.00,7250,20240610,-33.17,3990,20241210,21.43,5170,-6.29,20250220,4365,11.00,20250102,7250,-33.17,20240610,3990,21.43,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N +20250314,090849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4810,5,2,0.10,9462905,1978,1.98,4780,4810,4760,6240,3365,4805,4784.08,3.82,0,196,4951,4877,4821,4747,4691,4850,4720,44,1435,100,3450,5,1,43692624,2102,10.91,0.82,12,0.00,441.00,5880.00,7250,20240610,-33.66,3990,20241210,20.55,5170,-6.96,20250220,4365,10.19,20250102,7250,-33.66,20240610,3990,20.55,20241210,2.26,N,144960,100,43 억,,1670852,N,N,0,N,00,N 20250313,160840,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,-35,5,-0.72,480689380,99848,43.74,4875,4895,4765,6290,3390,4840,4814.21,3.73,0,-14195,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2099,10.90,0.82,12,0.23,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N 20250313,150841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4795,-45,5,-0.93,468102455,97217,42.59,4875,4895,4765,6290,3390,4840,4815.03,3.73,0,-13344,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2095,10.87,0.82,12,0.22,441.00,5880.00,7250,20240610,-33.86,3990,20241210,20.18,5170,-7.25,20250220,4365,9.85,20250102,7250,-33.86,20240610,3990,20.18,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N 20250313,140839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-50,5,-1.03,412564680,85610,37.50,4875,4895,4780,6290,3390,4840,4819.12,3.73,0,-7851,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2093,10.86,0.81,12,0.20,441.00,5880.00,7250,20240610,-33.93,3990,20241210,20.05,5170,-7.35,20250220,4365,9.74,20250102,7250,-33.93,20240610,3990,20.05,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N diff --git a/145020/price/prices-20250301.csv b/145020/price/prices-20250301.csv index 7757ff0c2398..f938bbcdda98 100644 --- a/145020/price/prices-20250301.csv +++ b/145020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160845,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330000,-500,5,-0.15,9042640750,27237,38.99,332500,337500,329500,429500,231500,330500,332002.79,54.69,0,2816,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41593,43.90,4.35,12,0.22,7517.00,75779.00,346000,20250312,-4.62,172300,20240321,91.53,346000,-4.62,20250312,229000,44.10,20250131,346000,-4.62,20250312,172300,91.53,20240321,0.80,N,145020,500,65 억,,6893653,N,N,361,N,00,N +20250314,150851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,333000,2500,2,0.76,7374808500,22196,31.78,332500,337500,329500,429500,231500,330500,332259.24,54.69,0,2436,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41971,44.30,4.39,12,0.18,7517.00,75779.00,346000,20250312,-3.76,172300,20240321,93.27,346000,-3.76,20250312,229000,45.41,20250131,346000,-3.76,20250312,172300,93.27,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,140845,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,0,3,0.00,6145591750,18499,26.48,332500,337500,329500,429500,231500,330500,332213.03,54.69,0,1040,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41656,43.97,4.36,12,0.15,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,130845,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,331000,500,2,0.15,5338246000,16058,22.99,332500,337500,329500,429500,231500,330500,332436.50,54.69,0,562,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41719,44.03,4.37,12,0.13,7517.00,75779.00,346000,20250312,-4.34,172300,20240321,92.11,346000,-4.34,20250312,229000,44.54,20250131,346000,-4.34,20250312,172300,92.11,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,120848,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,0,3,0.00,4917520750,14786,21.17,332500,337500,329500,429500,231500,330500,332580.93,54.69,0,107,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41656,43.97,4.36,12,0.12,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,110846,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,332500,2000,2,0.61,3679853000,11043,15.81,332500,337500,329500,429500,231500,330500,333231.94,54.69,0,1460,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41908,44.23,4.39,12,0.09,7517.00,75779.00,346000,20250312,-3.90,172300,20240321,92.98,346000,-3.90,20250312,229000,45.20,20250131,346000,-3.90,20250312,172300,92.98,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,100846,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,333000,2500,2,0.76,3110201000,9330,13.36,332500,337500,329500,429500,231500,330500,333357.94,54.69,0,1225,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41971,44.30,4.39,12,0.07,7517.00,75779.00,346000,20250312,-3.76,172300,20240321,93.27,346000,-3.76,20250312,229000,45.41,20250131,346000,-3.76,20250312,172300,93.27,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N +20250314,090850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,0,3,0.00,695763250,2091,2.99,332500,335000,330500,429500,231500,330500,332752.64,54.69,0,826,345166,337832,333166,325832,321166,335500,323500,66,99000,500,244570,500,1,12604033,41656,43.97,4.36,12,0.02,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.80,N,145020,500,65 억,,6893653,N,N,158,N,00,N 20250313,160840,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,-4000,5,-1.20,23186047750,69800,81.76,339000,340500,328500,434500,234500,334500,332188.41,54.60,0,-10031,352166,343332,337166,328332,322166,347750,332750,66,100000,500,247530,500,1,12604033,41656,43.97,4.36,12,0.55,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.78,N,145020,500,65 억,,6881844,N,N,151,N,00,N 20250313,150841,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,332500,-2000,5,-0.60,17572262750,52831,61.88,339000,340500,328500,434500,234500,334500,332612.58,54.60,0,-8656,352166,343332,337166,328332,322166,347750,332750,66,100000,500,247530,500,1,12604033,41908,44.23,4.39,12,0.42,7517.00,75779.00,346000,20250312,-3.90,172300,20240321,92.98,346000,-3.90,20250312,229000,45.20,20250131,346000,-3.90,20250312,172300,92.98,20240321,0.78,N,145020,500,65 억,,6881844,N,N,99,N,00,N 20250313,140840,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,-4000,5,-1.20,13385897250,40263,47.16,339000,340500,328500,434500,234500,334500,332461.29,54.60,0,-8862,352166,343332,337166,328332,322166,347750,332750,66,100000,500,247530,500,1,12604033,41656,43.97,4.36,12,0.32,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.78,N,145020,500,65 억,,6881844,N,N,99,N,00,N diff --git a/145170/price/prices-20250301.csv b/145170/price/prices-20250301.csv index 65a38f929f65..48eecea876f1 100644 --- a/145170/price/prices-20250301.csv +++ b/145170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,-70,5,-1.06,2109963310,318989,79.58,6550,6720,6510,8560,4620,6590,6615.39,1.61,0,-47019,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1102,98.79,0.82,12,1.89,66.00,7923.00,35417,20240524,-81.59,5800,20250304,12.41,8900,-26.74,20250108,5800,12.41,20250304,67800,-90.38,20240524,5800,12.41,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,150852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6560,-30,5,-0.46,1956481800,295479,73.72,6550,6720,6510,8560,4620,6590,6621.40,1.61,0,-48685,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1109,99.39,0.83,12,1.75,66.00,7923.00,35417,20240524,-81.48,5800,20250304,13.10,8900,-26.29,20250108,5800,13.10,20250304,67800,-90.32,20240524,5800,13.10,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,140846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,10,2,0.15,1841933460,278031,69.36,6550,6720,6510,8560,4620,6590,6624.93,1.61,0,-46110,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1116,100.00,0.83,12,1.64,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,130845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6620,30,2,0.46,1701790560,256766,64.06,6550,6720,6510,8560,4620,6590,6627.80,1.61,0,-46775,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1119,100.30,0.84,12,1.52,66.00,7923.00,35417,20240524,-81.31,5800,20250304,14.14,8900,-25.62,20250108,5800,14.14,20250304,67800,-90.24,20240524,5800,14.14,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,120848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6560,-30,5,-0.46,1605760240,242217,60.43,6550,6720,6510,8560,4620,6590,6629.44,1.61,0,-50224,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1109,99.39,0.83,12,1.43,66.00,7923.00,35417,20240524,-81.48,5800,20250304,13.10,8900,-26.29,20250108,5800,13.10,20250304,67800,-90.32,20240524,5800,13.10,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,110847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,10,2,0.15,1369476065,206228,51.45,6550,6720,6510,8560,4620,6590,6640.60,1.61,0,-57400,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1116,100.00,0.83,12,1.22,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,100846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6670,80,2,1.21,1032735720,155215,38.72,6550,6720,6510,8560,4620,6590,6653.60,1.61,0,-51830,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1128,101.06,0.84,12,0.92,66.00,7923.00,35417,20240524,-81.17,5800,20250304,15.00,8900,-25.06,20250108,5800,15.00,20250304,67800,-90.16,20240524,5800,15.00,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N +20250314,090850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,10,2,0.15,131904375,20114,5.02,6550,6625,6510,8560,4620,6590,6557.76,1.61,0,1477,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1116,100.00,0.83,12,0.12,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N 20250313,160841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6590,-170,5,-2.51,2632128545,394700,67.91,6790,6860,6520,8780,4740,6760,6668.85,1.22,0,54684,7133,6946,6823,6636,6513,6885,6575,86,2020,500,4190,10,1,16908405,1114,99.85,0.83,12,2.33,66.00,7923.00,35417,20240524,-81.39,5800,20250304,13.62,8900,-25.96,20250108,5800,13.62,20250304,67800,-90.28,20240524,5800,13.62,20250304,2.60,N,145170,500,85 억,,205838,N,N,0,N,00,N 20250313,150842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,-160,5,-2.37,2502193585,375038,64.52,6790,6860,6520,8780,4740,6760,6671.77,1.22,0,59154,7133,6946,6823,6636,6513,6885,6575,86,2020,500,4190,10,1,16908405,1116,100.00,0.83,12,2.22,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.60,N,145170,500,85 억,,205838,N,N,0,N,00,N 20250313,140840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,-160,5,-2.37,2215284885,331364,57.01,6790,6860,6520,8780,4740,6760,6685.28,1.22,0,49234,7133,6946,6823,6636,6513,6885,6575,86,2020,500,4190,10,1,16908405,1116,100.00,0.83,12,1.96,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.60,N,145170,500,85 억,,205838,N,N,0,N,00,N diff --git a/145210/price/prices-20250301.csv b/145210/price/prices-20250301.csv index 6ba2410af528..efda40fb8825 100644 --- a/145210/price/prices-20250301.csv +++ b/145210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160846,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,912,93,2,11.36,530821904,606521,289.59,808,924,808,1064,574,819,875.02,0.00,0,67023,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,315,-1.15,0.58,12,1.75,-790.00,1580.00,4448,20240517,-79.50,778,20250311,17.22,1700,-46.35,20250103,778,17.22,20250311,8880,-89.73,20240517,778,17.22,20250311,0.07,N,145210,500,172 억,,0,N,N,11,N,00,N +20250314,150852,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,911,92,2,11.23,510210930,583895,278.79,808,924,808,1064,574,819,873.81,0.00,0,67528,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,315,-1.15,0.58,12,1.69,-790.00,1580.00,4448,20240517,-79.52,778,20250311,17.10,1700,-46.41,20250103,778,17.10,20250311,8880,-89.74,20240517,778,17.10,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,140846,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,872,53,2,6.47,314124475,366940,175.20,808,906,808,1064,574,819,856.06,0.00,0,26580,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,302,-1.10,0.55,12,1.06,-790.00,1580.00,4448,20240517,-80.40,778,20250311,12.08,1700,-48.71,20250103,778,12.08,20250311,8880,-90.18,20240517,778,12.08,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,130845,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,838,19,2,2.32,111904515,135261,64.58,808,843,808,1064,574,819,827.32,0.00,0,30220,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,290,-1.06,0.53,12,0.39,-790.00,1580.00,4448,20240517,-81.16,778,20250311,7.71,1700,-50.71,20250103,778,7.71,20250311,8880,-90.56,20240517,778,7.71,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,120848,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,838,19,2,2.32,100017177,121024,57.79,808,843,808,1064,574,819,826.42,0.00,0,29045,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,290,-1.06,0.53,12,0.35,-790.00,1580.00,4448,20240517,-81.16,778,20250311,7.71,1700,-50.71,20250103,778,7.71,20250311,8880,-90.56,20240517,778,7.71,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,110847,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,832,13,2,1.59,81648525,99029,47.28,808,833,808,1064,574,819,824.49,0.00,0,24161,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,288,-1.05,0.53,12,0.29,-790.00,1580.00,4448,20240517,-81.29,778,20250311,6.94,1700,-51.06,20250103,778,6.94,20250311,8880,-90.63,20240517,778,6.94,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,100846,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,828,9,2,1.10,43354840,52737,25.18,808,829,808,1064,574,819,822.10,0.00,0,14973,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,286,-1.05,0.52,12,0.15,-790.00,1580.00,4448,20240517,-81.38,778,20250311,6.43,1700,-51.29,20250103,778,6.43,20250311,8880,-90.68,20240517,778,6.43,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N +20250314,090850,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,826,7,2,0.85,6998262,8612,4.11,808,827,808,1064,574,819,812.62,0.00,0,2124,849,834,820,805,791,827,798,173,245,500,550,1,1,34581687,286,-1.05,0.52,12,0.02,-790.00,1580.00,4448,20240517,-81.43,778,20250311,6.17,1700,-51.41,20250103,778,6.17,20250311,8880,-90.70,20240517,778,6.17,20250311,0.07,N,145210,500,172 억,,0,N,N,2,N,00,N 20250313,160841,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,819,6,2,0.74,170537656,209353,39.41,829,835,806,1056,570,813,814.59,0.00,0,3027,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,283,-1.04,0.52,12,0.61,-790.00,1580.00,4448,20240517,-81.59,778,20250311,5.27,1700,-51.82,20250103,778,5.27,20250311,8880,-90.78,20240517,778,5.27,20250311,0.08,N,145210,500,172 억,,0,N,N,2,N,00,N 20250313,150842,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,815,2,2,0.25,160669236,197289,37.14,829,835,806,1056,570,813,814.39,0.00,0,5510,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,282,-1.03,0.52,12,0.57,-790.00,1580.00,4448,20240517,-81.68,778,20250311,4.76,1700,-52.06,20250103,778,4.76,20250311,8880,-90.82,20240517,778,4.76,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N 20250313,140840,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,810,-3,5,-0.37,148896896,182866,34.43,829,835,806,1056,570,813,814.24,0.00,0,3374,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,280,-1.03,0.51,12,0.53,-790.00,1580.00,4448,20240517,-81.79,778,20250311,4.11,1700,-52.35,20250103,778,4.11,20250311,8880,-90.88,20240517,778,4.11,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N diff --git a/145270/price/prices-20250301.csv b/145270/price/prices-20250301.csv index 065cf49e0499..444dc5b386dd 100644 --- a/145270/price/prices-20250301.csv +++ b/145270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160846,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,6,2,0.61,19057084,19426,73.69,972,996,972,1274,686,980,981.01,11.99,0,1616,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,474,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-10.36,943,20250102,4.56,1010,-2.38,20250203,943,4.56,20250102,1100,-10.36,20240617,943,4.56,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,9,N,00,N +20250314,150852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,982,2,2,0.20,18482685,18843,71.48,972,996,972,1274,686,980,980.88,11.99,0,1637,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,472,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-10.73,943,20250102,4.14,1010,-2.77,20250203,943,4.14,20250102,1100,-10.73,20240617,943,4.14,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,140846,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,980,0,3,0.00,17780637,18127,68.77,972,996,972,1274,686,980,980.89,11.99,0,1551,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,471,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-10.91,943,20250102,3.92,1010,-2.97,20250203,943,3.92,20250102,1100,-10.91,20240617,943,3.92,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,130845,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,980,0,3,0.00,16615754,16937,64.25,972,996,972,1274,686,980,981.03,11.99,0,864,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,471,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-10.91,943,20250102,3.92,1010,-2.97,20250203,943,3.92,20250102,1100,-10.91,20240617,943,3.92,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,120849,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,979,-1,5,-0.10,14167706,14438,54.77,972,996,972,1274,686,980,981.28,11.99,0,859,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,471,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-11.00,943,20250102,3.82,1010,-3.07,20250203,943,3.82,20250102,1100,-11.00,20240617,943,3.82,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,110847,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,977,-3,5,-0.31,11898774,12119,45.97,972,996,972,1274,686,980,981.83,11.99,0,280,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,470,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-11.18,943,20250102,3.61,1010,-3.27,20250203,943,3.61,20250102,1100,-11.18,20240617,943,3.61,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,100847,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,981,1,2,0.10,8093505,8228,31.21,972,996,972,1274,686,980,983.65,11.99,0,-73,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,471,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-10.82,943,20250102,4.03,1010,-2.87,20250203,943,4.03,20250102,1100,-10.82,20240617,943,4.03,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N +20250314,090851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,992,12,2,1.22,2765882,2787,10.57,972,996,972,1274,686,980,992.42,11.99,0,-1396,998,989,984,975,970,986,972,481,294,1000,720,1,1,48060774,477,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-9.82,943,20250102,5.20,1010,-1.78,20250203,943,5.20,20250102,1100,-9.82,20240617,943,5.20,20250102,0.05,N,145270,1000,480 억,,5761930,N,N,4,N,00,N 20250313,160841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,980,-6,5,-0.61,25903886,26358,86.94,986,993,979,1281,691,986,982.77,11.99,0,-271,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.91,943,20250102,3.92,1010,-2.97,20250203,943,3.92,20250102,1100,-10.91,20240617,943,3.92,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,4,N,00,N 20250313,150842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,981,-5,5,-0.51,24563217,24990,82.43,986,993,979,1281,691,986,982.92,11.99,0,92,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.82,943,20250102,4.03,1010,-2.87,20250203,943,4.03,20250102,1100,-10.82,20240617,943,4.03,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,8,N,00,N 20250313,140841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,981,-5,5,-0.51,21772610,22146,73.05,986,993,979,1281,691,986,983.14,11.99,0,92,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.82,943,20250102,4.03,1010,-2.87,20250203,943,4.03,20250102,1100,-10.82,20240617,943,4.03,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,8,N,00,N diff --git a/145720/price/prices-20250301.csv b/145720/price/prices-20250301.csv index ae6bd2ee6633..fe7aaa0f39fb 100644 --- a/145720/price/prices-20250301.csv +++ b/145720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,1200,2,1.97,934585550,15109,59.60,60900,62300,60900,79100,42700,60900,61855.39,14.92,0,2170,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6874,7.12,1.42,12,0.14,8720.00,43695.00,148500,20240306,-58.18,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.45,N,145720,500,61 억,,1651086,N,N,267,N,00,N +20250314,150853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61900,1000,2,1.64,809295800,13089,51.63,60900,62300,60900,79100,42700,60900,61830.22,14.92,0,2038,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6852,7.10,1.42,12,0.12,8720.00,43695.00,148500,20240306,-58.32,54000,20241115,14.63,75700,-18.23,20250219,60200,2.82,20250311,144000,-57.01,20240401,54000,14.63,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,140847,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,1200,2,1.97,644689700,10428,41.13,60900,62300,60900,79100,42700,60900,61822.95,14.92,0,1728,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6874,7.12,1.42,12,0.09,8720.00,43695.00,148500,20240306,-58.18,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,130846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,1200,2,1.97,494233600,8006,31.58,60900,62300,60900,79100,42700,60900,61732.90,14.92,0,971,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6874,7.12,1.42,12,0.07,8720.00,43695.00,148500,20240306,-58.18,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,120849,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61700,800,2,1.31,374371900,6067,23.93,60900,62300,60900,79100,42700,60900,61706.26,14.92,0,-139,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6829,7.08,1.41,12,0.05,8720.00,43695.00,148500,20240306,-58.45,54000,20241115,14.26,75700,-18.49,20250219,60200,2.49,20250311,144000,-57.15,20240401,54000,14.26,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,110847,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61700,800,2,1.31,292489700,4741,18.70,60900,62300,60900,79100,42700,60900,61693.67,14.92,0,-184,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6829,7.08,1.41,12,0.04,8720.00,43695.00,148500,20240306,-58.45,54000,20241115,14.26,75700,-18.49,20250219,60200,2.49,20250311,144000,-57.15,20240401,54000,14.26,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,100847,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62000,1100,2,1.81,210550150,3412,13.46,60900,62300,60900,79100,42700,60900,61708.72,14.92,0,-52,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6863,7.11,1.42,12,0.03,8720.00,43695.00,148500,20240306,-58.25,54000,20241115,14.81,75700,-18.10,20250219,60200,2.99,20250311,144000,-56.94,20240401,54000,14.81,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N +20250314,090851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61100,200,2,0.33,20476100,335,1.32,60900,61500,60900,79100,42700,60900,61122.69,14.92,0,117,62433,61666,61133,60366,59833,61400,60100,62,18200,500,43840,100,1,11068830,6763,7.01,1.40,12,0.00,8720.00,43695.00,148500,20240306,-58.86,54000,20241115,13.15,75700,-19.29,20250219,60200,1.50,20250311,144000,-57.57,20240401,54000,13.15,20241115,1.45,N,145720,500,61 억,,1651086,N,N,493,N,00,N 20250313,160841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,60900,-500,5,-0.81,1536662200,25109,128.02,61300,61900,60600,79800,43000,61400,61200.46,14.94,0,-1781,62466,61932,61166,60632,59866,62200,60900,62,18400,500,44200,100,1,11068830,6741,6.98,1.39,12,0.23,8720.00,43695.00,148500,20240306,-58.99,54000,20241115,12.78,75700,-19.55,20250219,60200,1.16,20250311,144000,-57.71,20240401,54000,12.78,20241115,1.45,N,145720,500,61 억,,1653844,N,N,486,N,00,N 20250313,150842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,60900,-500,5,-0.81,1073966100,17506,89.25,61300,61900,60900,79800,43000,61400,61348.46,14.94,0,-2608,62466,61932,61166,60632,59866,62200,60900,62,18400,500,44200,100,1,11068830,6741,6.98,1.39,12,0.16,8720.00,43695.00,148500,20240306,-58.99,54000,20241115,12.78,75700,-19.55,20250219,60200,1.16,20250311,144000,-57.71,20240401,54000,12.78,20241115,1.45,N,145720,500,61 억,,1653844,N,N,242,N,00,N 20250313,140841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61100,-300,5,-0.49,910772200,14831,75.61,61300,61900,61000,79800,43000,61400,61410.03,14.94,0,-2008,62466,61932,61166,60632,59866,62200,60900,62,18400,500,44200,100,1,11068830,6763,7.01,1.40,12,0.13,8720.00,43695.00,148500,20240306,-58.86,54000,20241115,13.15,75700,-19.29,20250219,60200,1.50,20250311,144000,-57.57,20240401,54000,13.15,20241115,1.45,N,145720,500,61 억,,1653844,N,N,242,N,00,N diff --git a/145990/price/prices-20250301.csv b/145990/price/prices-20250301.csv index a5208b528d69..e31293559810 100644 --- a/145990/price/prices-20250301.csv +++ b/145990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44700,0,3,0.00,446739900,9991,100.22,44700,45050,44500,58100,31300,44700,44714.23,4.64,0,4245,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4610,4.47,0.32,12,0.10,10004.00,140047.00,64800,20240617,-31.02,41300,20240805,8.23,48200,-7.26,20250102,43600,2.52,20250204,64800,-31.02,20240617,41300,8.23,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,150853,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44700,0,3,0.00,433994600,9706,97.36,44700,45050,44500,58100,31300,44700,44714.05,4.64,0,4441,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4610,4.47,0.32,12,0.09,10004.00,140047.00,64800,20240617,-31.02,41300,20240805,8.23,48200,-7.26,20250102,43600,2.52,20250204,64800,-31.02,20240617,41300,8.23,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,140847,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44650,-50,5,-0.11,412506900,9225,92.54,44700,45050,44500,58100,31300,44700,44716.20,4.64,0,4178,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4605,4.46,0.32,12,0.09,10004.00,140047.00,64800,20240617,-31.10,41300,20240805,8.11,48200,-7.37,20250102,43600,2.41,20250204,64800,-31.10,20240617,41300,8.11,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,130846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44700,0,3,0.00,339618025,7592,76.16,44700,45050,44500,58100,31300,44700,44733.67,4.64,0,3437,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4610,4.47,0.32,12,0.07,10004.00,140047.00,64800,20240617,-31.02,41300,20240805,8.23,48200,-7.26,20250102,43600,2.52,20250204,64800,-31.02,20240617,41300,8.23,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,120849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44850,150,2,0.34,195605125,4369,43.83,44700,45050,44500,58100,31300,44700,44771.14,4.64,0,1907,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4626,4.48,0.32,12,0.04,10004.00,140047.00,64800,20240617,-30.79,41300,20240805,8.60,48200,-6.95,20250102,43600,2.87,20250204,64800,-30.79,20240617,41300,8.60,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,110848,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44800,100,2,0.22,151409525,3383,33.94,44700,45050,44500,58100,31300,44700,44755.99,4.64,0,1482,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4620,4.48,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.86,41300,20240805,8.47,48200,-7.05,20250102,43600,2.75,20250204,64800,-30.86,20240617,41300,8.47,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,100847,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,250,2,0.56,138249425,3090,31.00,44700,45050,44500,58100,31300,44700,44740.91,4.64,0,1374,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4636,4.49,0.32,12,0.03,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N +20250314,090851,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44900,200,2,0.45,12203250,273,2.74,44700,44900,44550,58100,31300,44700,44700.55,4.64,0,-5,45766,45232,44966,44432,44166,45100,44300,516,13400,5000,32180,50,1,10313449,4631,4.49,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.71,41300,20240805,8.72,48200,-6.85,20250102,43600,2.98,20250204,64800,-30.71,20240617,41300,8.72,20240805,0.31,N,145990,5000,515 억,,478317,N,N,1,N,00,N 20250313,160842,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44700,-450,5,-1.00,447641950,9943,203.83,45250,45500,44700,58600,31650,45150,45020.94,4.60,0,-161,45583,45366,45133,44916,44683,45475,45025,516,13450,5000,32500,50,1,10313449,4610,4.47,0.32,12,0.10,10004.00,140047.00,64800,20240617,-31.02,41300,20240805,8.23,48200,-7.26,20250102,43600,2.52,20250204,64800,-31.02,20240617,41300,8.23,20240805,0.30,N,145990,5000,515 억,,474061,N,N,55,N,00,N 20250313,150843,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44800,-350,5,-0.78,422866450,9389,192.48,45250,45500,44750,58600,31650,45150,45038.50,4.60,0,112,45583,45366,45133,44916,44683,45475,45025,516,13450,5000,32500,50,1,10313449,4620,4.48,0.32,12,0.09,10004.00,140047.00,64800,20240617,-30.86,41300,20240805,8.47,48200,-7.05,20250102,43600,2.75,20250204,64800,-30.86,20240617,41300,8.47,20240805,0.30,N,145990,5000,515 억,,474061,N,N,55,N,00,N 20250313,140841,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44750,-400,5,-0.89,416239050,9241,189.44,45250,45500,44750,58600,31650,45150,45042.64,4.60,0,143,45583,45366,45133,44916,44683,45475,45025,516,13450,5000,32500,50,1,10313449,4615,4.47,0.32,12,0.09,10004.00,140047.00,64800,20240617,-30.94,41300,20240805,8.35,48200,-7.16,20250102,43600,2.64,20250204,64800,-30.94,20240617,41300,8.35,20240805,0.30,N,145990,5000,515 억,,474061,N,N,55,N,00,N diff --git a/146060/price/prices-20250301.csv b/146060/price/prices-20250301.csv index 562d538496b1..ed6c63d19911 100644 --- a/146060/price/prices-20250301.csv +++ b/146060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1356,22,2,1.65,49619666,36889,35.64,1333,1357,1330,1734,934,1334,1344.99,1.57,0,2913,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,326,-1.62,0.67,12,0.15,-837.00,2021.00,2310,20240304,-41.30,969,20241209,39.94,1374,-1.31,20250310,1100,23.27,20250102,1993,-31.96,20240318,969,39.94,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,21,2,1.57,47583260,35387,34.19,1333,1357,1330,1734,934,1334,1344.65,1.57,0,2850,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,325,-1.62,0.67,12,0.15,-837.00,2021.00,2310,20240304,-41.34,969,20241209,39.83,1374,-1.38,20250310,1100,23.18,20250102,1993,-32.01,20240318,969,39.83,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1350,16,2,1.20,41128946,30617,29.58,1333,1357,1330,1734,934,1334,1343.34,1.57,0,2728,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,324,-1.61,0.67,12,0.13,-837.00,2021.00,2310,20240304,-41.56,969,20241209,39.32,1374,-1.75,20250310,1100,22.73,20250102,1993,-32.26,20240318,969,39.32,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1349,15,2,1.12,35641695,26545,25.64,1333,1357,1330,1734,934,1334,1342.69,1.57,0,2342,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,324,-1.61,0.67,12,0.11,-837.00,2021.00,2310,20240304,-41.60,969,20241209,39.22,1374,-1.82,20250310,1100,22.64,20250102,1993,-32.31,20240318,969,39.22,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,120849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1342,8,2,0.60,31857722,23723,22.92,1333,1357,1330,1734,934,1334,1342.90,1.57,0,1299,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,322,-1.60,0.66,12,0.10,-837.00,2021.00,2310,20240304,-41.90,969,20241209,38.49,1374,-2.33,20250310,1100,22.00,20250102,1993,-32.66,20240318,969,38.49,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,110848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1350,16,2,1.20,28073534,20912,20.20,1333,1357,1330,1734,934,1334,1342.46,1.57,0,1039,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,324,-1.61,0.67,12,0.09,-837.00,2021.00,2310,20240304,-41.56,969,20241209,39.32,1374,-1.75,20250310,1100,22.73,20250102,1993,-32.26,20240318,969,39.32,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,100847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1350,16,2,1.20,10757079,7991,7.72,1333,1357,1330,1734,934,1334,1346.15,1.57,0,-416,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,324,-1.61,0.67,12,0.03,-837.00,2021.00,2310,20240304,-41.56,969,20241209,39.32,1374,-1.75,20250310,1100,22.73,20250102,1993,-32.26,20240318,969,39.32,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N +20250314,090851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1333,-1,5,-0.07,492307,370,0.36,1333,1333,1330,1734,934,1334,1330.56,1.57,0,190,1382,1357,1334,1309,1286,1346,1298,24,400,100,960,1,1,24015595,320,-1.59,0.66,12,0.00,-837.00,2021.00,2310,20240304,-42.29,969,20241209,37.56,1374,-2.98,20250310,1100,21.18,20250102,1993,-33.12,20240318,969,37.56,20241209,0.27,N,146060,100,24 억,,377158,N,N,0,N,00,N 20250313,160842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1334,-20,5,-1.48,137472521,103162,97.77,1348,1359,1311,1760,948,1354,1332.59,1.54,0,1825,1373,1363,1351,1341,1329,1365,1343,24,406,100,970,1,1,24015595,320,-1.59,0.66,12,0.43,-837.00,2021.00,2385,20240229,-44.07,969,20241209,37.67,1374,-2.91,20250310,1100,21.27,20250102,1993,-33.07,20240318,969,37.67,20241209,0.32,N,146060,100,24 억,,369033,N,N,0,N,00,N 20250313,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1321,-33,5,-2.44,133800287,100388,95.14,1348,1359,1311,1760,948,1354,1332.83,1.54,0,1931,1373,1363,1351,1341,1329,1365,1343,24,406,100,970,1,1,24015595,317,-1.58,0.65,12,0.42,-837.00,2021.00,2385,20240229,-44.61,969,20241209,36.33,1374,-3.86,20250310,1100,20.09,20250102,1993,-33.72,20240318,969,36.33,20241209,0.32,N,146060,100,24 억,,369033,N,N,0,N,00,N 20250313,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1323,-31,5,-2.29,119162935,89323,84.65,1348,1359,1311,1760,948,1354,1334.07,1.54,0,2191,1373,1363,1351,1341,1329,1365,1343,24,406,100,970,1,1,24015595,318,-1.58,0.65,12,0.37,-837.00,2021.00,2385,20240229,-44.53,969,20241209,36.53,1374,-3.71,20250310,1100,20.27,20250102,1993,-33.62,20240318,969,36.53,20241209,0.32,N,146060,100,24 억,,369033,N,N,0,N,00,N diff --git a/146320/price/prices-20250301.csv b/146320/price/prices-20250301.csv index a0f5524f38fc..c35d0719b4cc 100644 --- a/146320/price/prices-20250301.csv +++ b/146320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10510,360,2,3.55,442832810,42270,221.63,10140,10600,10130,13190,7110,10150,10476.29,1.05,0,15246,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1345,108.35,1.80,12,0.33,97.00,5841.00,24850,20240305,-57.71,7080,20241209,48.45,12730,-17.44,20250219,7950,32.20,20250102,24800,-57.62,20240320,7080,48.45,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,150853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10490,340,2,3.35,357597550,34095,178.77,10140,10600,10130,13190,7110,10150,10488.27,1.05,0,11256,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1343,108.14,1.80,12,0.27,97.00,5841.00,24850,20240305,-57.79,7080,20241209,48.16,12730,-17.60,20250219,7950,31.95,20250102,24800,-57.70,20240320,7080,48.16,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,140847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10490,340,2,3.35,329855030,31452,164.91,10140,10600,10130,13190,7110,10150,10487.57,1.05,0,9540,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1343,108.14,1.80,12,0.25,97.00,5841.00,24850,20240305,-57.79,7080,20241209,48.16,12730,-17.60,20250219,7950,31.95,20250102,24800,-57.70,20240320,7080,48.16,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,130847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10530,380,2,3.74,304746250,29060,152.37,10140,10600,10130,13190,7110,10150,10486.79,1.05,0,7533,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1348,108.56,1.80,12,0.23,97.00,5841.00,24850,20240305,-57.63,7080,20241209,48.73,12730,-17.28,20250219,7950,32.45,20250102,24800,-57.54,20240320,7080,48.73,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,120850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10530,380,2,3.74,267254220,25496,133.68,10140,10600,10130,13190,7110,10150,10482.20,1.05,0,5762,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1348,108.56,1.80,12,0.20,97.00,5841.00,24850,20240305,-57.63,7080,20241209,48.73,12730,-17.28,20250219,7950,32.45,20250102,24800,-57.54,20240320,7080,48.73,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,110848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10420,270,2,2.66,235196375,22433,117.62,10140,10600,10130,13190,7110,10150,10484.39,1.05,0,4128,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1334,107.42,1.78,12,0.18,97.00,5841.00,24850,20240305,-58.07,7080,20241209,47.18,12730,-18.15,20250219,7950,31.07,20250102,24800,-57.98,20240320,7080,47.18,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,100848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10500,350,2,3.45,192388435,18333,96.13,10140,10600,10130,13190,7110,10150,10494.11,1.05,0,1838,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1344,108.25,1.80,12,0.14,97.00,5841.00,24850,20240305,-57.75,7080,20241209,48.31,12730,-17.52,20250219,7950,32.08,20250102,24800,-57.66,20240320,7080,48.31,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N +20250314,090852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10330,180,2,1.77,9001650,877,4.60,10140,10340,10130,13190,7110,10150,10264.14,1.05,0,-515,10883,10516,10333,9966,9783,10425,9875,64,3040,500,7100,10,1,12797923,1322,106.49,1.77,12,0.01,97.00,5841.00,24850,20240305,-58.43,7080,20241209,45.90,12730,-18.85,20250219,7950,29.94,20250102,24800,-58.35,20240320,7080,45.90,20241209,1.43,N,146320,500,63 억,,133891,N,N,0,N,00,N 20250313,160842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10150,-300,5,-2.87,196839305,19041,99.91,10490,10700,10150,13580,7320,10450,10337.66,1.09,0,-9897,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1299,104.64,1.74,12,0.15,97.00,5841.00,24850,20240305,-59.15,7080,20241209,43.36,12730,-20.27,20250219,7950,27.67,20250102,24800,-59.07,20240320,7080,43.36,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N 20250313,150843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10210,-240,5,-2.30,180024595,17391,91.25,10490,10700,10180,13580,7320,10450,10351.60,1.09,0,-9233,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1307,105.26,1.75,12,0.14,97.00,5841.00,24850,20240305,-58.91,7080,20241209,44.21,12730,-19.80,20250219,7950,28.43,20250102,24800,-58.83,20240320,7080,44.21,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N 20250313,140842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,-250,5,-2.39,169752375,16385,85.97,10490,10700,10180,13580,7320,10450,10360.23,1.09,0,-8266,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1305,105.15,1.75,12,0.13,97.00,5841.00,24850,20240305,-58.95,7080,20241209,44.07,12730,-19.87,20250219,7950,28.30,20250102,24800,-58.87,20240320,7080,44.07,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N diff --git a/147760/price/prices-20250301.csv b/147760/price/prices-20250301.csv index 00c1b414f50f..371edb8d7af9 100644 --- a/147760/price/prices-20250301.csv +++ b/147760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,25,2,0.93,27516060,10172,168.22,2745,2750,2675,3510,1890,2700,2705.08,1.64,0,1282,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,295,-5.31,0.65,12,0.09,-513.00,4191.00,8200,20240503,-66.77,2470,20241210,10.32,3530,-22.80,20250218,2490,9.44,20250203,8200,-66.77,20240503,2470,10.32,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,150854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,30,2,1.11,25534625,9446,156.21,2745,2750,2675,3510,1890,2700,2703.22,1.64,0,1399,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,295,-5.32,0.65,12,0.09,-513.00,4191.00,8200,20240503,-66.71,2470,20241210,10.53,3530,-22.66,20250218,2490,9.64,20250203,8200,-66.71,20240503,2470,10.53,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,50,2,1.85,23636065,8752,144.73,2745,2750,2675,3510,1890,2700,2700.65,1.64,0,1221,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,298,-5.36,0.66,12,0.08,-513.00,4191.00,8200,20240503,-66.46,2470,20241210,11.34,3530,-22.10,20250218,2490,10.44,20250203,8200,-66.46,20240503,2470,11.34,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,130847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,20,2,0.74,20662570,7662,126.71,2745,2750,2675,3510,1890,2700,2696.76,1.64,0,1081,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,294,-5.30,0.65,12,0.07,-513.00,4191.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,120850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,20,2,0.74,20616330,7645,126.43,2745,2750,2675,3510,1890,2700,2696.71,1.64,0,1064,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,294,-5.30,0.65,12,0.07,-513.00,4191.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,110849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-5,5,-0.19,12215570,4533,74.96,2745,2750,2675,3510,1890,2700,2694.81,1.64,0,439,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,292,-5.25,0.64,12,0.04,-513.00,4191.00,8200,20240503,-67.13,2470,20241210,9.11,3530,-23.65,20250218,2490,8.23,20250203,8200,-67.13,20240503,2470,9.11,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,100848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,0,3,0.00,1346550,498,8.24,2745,2750,2695,3510,1890,2700,2703.92,1.64,0,-60,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,292,-5.26,0.64,12,0.00,-513.00,4191.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N +20250314,090852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,40,2,1.48,76860,28,0.46,2745,2750,2735,3510,1890,2700,2745.00,1.64,0,-24,2843,2771,2733,2661,2623,2752,2642,54,810,500,1670,5,1,10819866,296,-5.34,0.65,12,0.00,-513.00,4191.00,8200,20240503,-66.59,2470,20241210,10.93,3530,-22.38,20250218,2490,10.04,20250203,8200,-66.59,20240503,2470,10.93,20241210,1.08,N,147760,500,54 억,,177067,N,N,0,N,00,N 20250313,160843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-25,5,-0.92,16488570,6047,49.04,2805,2805,2695,3540,1910,2725,2726.74,1.63,0,-3820,2848,2786,2718,2656,2588,2752,2622,54,815,500,1680,5,1,10819866,292,-5.26,0.64,12,0.06,-513.00,4191.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.08,N,147760,500,54 억,,176041,N,N,0,N,00,N 20250313,150843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,6472570,2368,19.21,2805,2805,2695,3540,1910,2725,2733.35,1.63,0,-605,2848,2786,2718,2656,2588,2752,2622,54,815,500,1680,5,1,10819866,295,-5.32,0.65,12,0.02,-513.00,4191.00,8200,20240503,-66.71,2470,20241210,10.53,3530,-22.66,20250218,2490,9.64,20250203,8200,-66.71,20240503,2470,10.53,20241210,1.08,N,147760,500,54 억,,176041,N,N,0,N,00,N 20250313,140842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-5,5,-0.18,5829140,2132,17.29,2805,2805,2695,3540,1910,2725,2734.12,1.63,0,-570,2848,2786,2718,2656,2588,2752,2622,54,815,500,1680,5,1,10819866,294,-5.30,0.65,12,0.02,-513.00,4191.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.08,N,147760,500,54 억,,176041,N,N,0,N,00,N diff --git a/147830/price/prices-20250301.csv b/147830/price/prices-20250301.csv index 15351cf5dde8..103f0559e186 100644 --- a/147830/price/prices-20250301.csv +++ b/147830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160848,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5960,140,2,2.41,518834495,87480,75.13,5820,5990,5820,7560,4080,5820,5930.75,1.28,0,30293,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1192,16.37,1.51,12,0.44,364.00,3951.00,11680,20240711,-48.97,3395,20240304,75.55,8510,-29.96,20250114,5460,9.16,20250102,11680,-48.97,20240711,3595,65.79,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,150854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5950,130,2,2.23,489485225,82547,70.90,5820,5990,5820,7560,4080,5820,5929.78,1.28,0,30301,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1190,16.35,1.51,12,0.41,364.00,3951.00,11680,20240711,-49.06,3395,20240304,75.26,8510,-30.08,20250114,5460,8.97,20250102,11680,-49.06,20240711,3595,65.51,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,140848,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5970,150,2,2.58,427512645,72137,61.96,5820,5990,5820,7560,4080,5820,5926.40,1.28,0,24350,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1194,16.40,1.51,12,0.36,364.00,3951.00,11680,20240711,-48.89,3395,20240304,75.85,8510,-29.85,20250114,5460,9.34,20250102,11680,-48.89,20240711,3595,66.06,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,130847,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5960,140,2,2.41,378906985,63976,54.95,5820,5990,5820,7560,4080,5820,5922.64,1.28,0,21729,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1192,16.37,1.51,12,0.32,364.00,3951.00,11680,20240711,-48.97,3395,20240304,75.55,8510,-29.96,20250114,5460,9.16,20250102,11680,-48.97,20240711,3595,65.79,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,120850,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5960,140,2,2.41,338379280,57152,49.09,5820,5990,5820,7560,4080,5820,5920.69,1.28,0,19054,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1192,16.37,1.51,12,0.29,364.00,3951.00,11680,20240711,-48.97,3395,20240304,75.55,8510,-29.96,20250114,5460,9.16,20250102,11680,-48.97,20240711,3595,65.79,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,110849,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5930,110,2,1.89,279399210,47217,40.55,5820,5990,5820,7560,4080,5820,5917.34,1.28,0,13598,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1186,16.29,1.50,12,0.24,364.00,3951.00,11680,20240711,-49.23,3395,20240304,74.67,8510,-30.32,20250114,5460,8.61,20250102,11680,-49.23,20240711,3595,64.95,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,100848,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,120,2,2.06,196699720,33209,28.52,5820,5990,5820,7560,4080,5820,5923.08,1.28,0,10260,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1188,16.32,1.50,12,0.17,364.00,3951.00,11680,20240711,-49.14,3395,20240304,74.96,8510,-30.20,20250114,5460,8.79,20250102,11680,-49.14,20240711,3595,65.23,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N +20250314,090852,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5870,50,2,0.86,31403250,5356,4.60,5820,5880,5820,7560,4080,5820,5863.19,1.28,0,3728,6060,5940,5880,5760,5700,5910,5730,100,1740,500,3720,10,1,20000000,1174,16.13,1.49,12,0.03,364.00,3951.00,11680,20240711,-49.74,3395,20240304,72.90,8510,-31.02,20250114,5460,7.51,20250102,11680,-49.74,20240711,3595,63.28,20240320,7.09,N,147830,500,100 억,,256929,N,N,0,N,00,N 20250313,160843,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5820,-40,5,-0.68,671451885,114051,109.96,5860,6000,5820,7610,4110,5860,5887.56,1.30,0,-3764,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1164,15.99,1.47,12,0.57,364.00,3951.00,11680,20240711,-50.17,3385,20240229,71.94,8510,-31.61,20250114,5460,6.59,20250102,11680,-50.17,20240711,3595,61.89,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N 20250313,150844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,-30,5,-0.51,624688075,106028,102.22,5860,6000,5820,7610,4110,5860,5891.73,1.30,0,-4340,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1166,16.02,1.48,12,0.53,364.00,3951.00,11680,20240711,-50.09,3385,20240229,72.23,8510,-31.49,20250114,5460,6.78,20250102,11680,-50.09,20240711,3595,62.17,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N 20250313,140842,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-20,5,-0.34,530968635,89980,86.75,5860,6000,5840,7610,4110,5860,5900.96,1.30,0,-1645,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1168,16.04,1.48,12,0.45,364.00,3951.00,11680,20240711,-50.00,3385,20240229,72.53,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N diff --git a/148150/price/prices-20250301.csv b/148150/price/prices-20250301.csv index 476fd43ccbbb..5025bfa623a5 100644 --- a/148150/price/prices-20250301.csv +++ b/148150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7910,60,2,0.76,3539064530,448747,54.09,7900,8020,7800,10200,5500,7850,7886.54,7.33,0,-18273,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2837,12.50,1.92,12,1.25,633.00,4122.00,13280,20240517,-40.44,5150,20240923,53.59,9950,-20.50,20250226,7100,11.41,20250203,13280,-40.44,20240517,5150,53.59,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7950,100,2,1.27,2947507820,373477,45.02,7900,8020,7800,10200,5500,7850,7892.08,7.33,0,-23652,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2851,12.56,1.93,12,1.04,633.00,4122.00,13280,20240517,-40.14,5150,20240923,54.37,9950,-20.10,20250226,7100,11.97,20250203,13280,-40.14,20240517,5150,54.37,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7860,10,2,0.13,2386382865,302436,36.46,7900,8020,7800,10200,5500,7850,7890.54,7.33,0,-41842,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2819,12.42,1.91,12,0.84,633.00,4122.00,13280,20240517,-40.81,5150,20240923,52.62,9950,-21.01,20250226,7100,10.70,20250203,13280,-40.81,20240517,5150,52.62,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,130847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7860,10,2,0.13,2036166410,257803,31.08,7900,8020,7800,10200,5500,7850,7898.15,7.33,0,-47972,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2819,12.42,1.91,12,0.72,633.00,4122.00,13280,20240517,-40.81,5150,20240923,52.62,9950,-21.01,20250226,7100,10.70,20250203,13280,-40.81,20240517,5150,52.62,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,120851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7860,10,2,0.13,1645972420,208013,25.07,7900,8020,7800,10200,5500,7850,7912.84,7.33,0,-50455,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2819,12.42,1.91,12,0.58,633.00,4122.00,13280,20240517,-40.81,5150,20240923,52.62,9950,-21.01,20250226,7100,10.70,20250203,13280,-40.81,20240517,5150,52.62,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,110849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7990,140,2,1.78,1091757450,137955,16.63,7900,8020,7800,10200,5500,7850,7913.88,7.33,0,-22259,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2865,12.62,1.94,12,0.38,633.00,4122.00,13280,20240517,-39.83,5150,20240923,55.15,9950,-19.70,20250226,7100,12.54,20250203,13280,-39.83,20240517,5150,55.15,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,100849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7880,30,2,0.38,824381080,104284,12.57,7900,7970,7800,10200,5500,7850,7905.17,7.33,0,-18428,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2826,12.45,1.91,12,0.29,633.00,4122.00,13280,20240517,-40.66,5150,20240923,53.01,9950,-20.80,20250226,7100,10.99,20250203,13280,-40.66,20240517,5150,53.01,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N +20250314,090853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,110,2,1.40,215848130,27242,3.28,7900,7970,7870,10200,5500,7850,7923.42,7.33,0,-15384,9190,8520,8180,7510,7170,8350,7340,179,2350,500,5650,10,1,35860429,2854,12.58,1.93,12,0.08,633.00,4122.00,13280,20240517,-40.06,5150,20240923,54.56,9950,-20.00,20250226,7100,12.11,20250203,13280,-40.06,20240517,5150,54.56,20240923,4.79,N,148150,500,179 억,,2629115,N,N,2,N,00,N 20250313,160843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7850,-670,5,-7.86,6590709805,810933,121.45,8700,8850,7840,11070,5970,8520,8127.91,7.45,0,-92872,8993,8756,8423,8186,7853,8875,8305,179,2550,500,6130,10,1,35860429,2815,12.40,1.90,12,2.26,633.00,4122.00,13280,20240517,-40.89,5150,20240923,52.43,9950,-21.11,20250226,7100,10.56,20250203,13280,-40.89,20240517,5150,52.43,20240923,4.78,N,148150,500,179 억,,2672441,N,N,2,N,00,N 20250313,150844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7860,-660,5,-7.75,6199957610,761342,114.03,8700,8850,7840,11070,5970,8520,8143.46,7.45,0,-76628,8993,8756,8423,8186,7853,8875,8305,179,2550,500,6130,10,1,35860429,2819,12.42,1.91,12,2.12,633.00,4122.00,13280,20240517,-40.81,5150,20240923,52.62,9950,-21.01,20250226,7100,10.70,20250203,13280,-40.81,20240517,5150,52.62,20240923,4.78,N,148150,500,179 억,,2672441,N,N,0,N,00,N 20250313,140843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8060,-460,5,-5.40,3910934660,472904,70.83,8700,8850,8030,11070,5970,8520,8270.04,7.45,0,-55288,8993,8756,8423,8186,7853,8875,8305,179,2550,500,6130,10,1,35860429,2890,12.73,1.96,12,1.32,633.00,4122.00,13280,20240517,-39.31,5150,20240923,56.50,9950,-18.99,20250226,7100,13.52,20250203,13280,-39.31,20240517,5150,56.50,20240923,4.78,N,148150,500,179 억,,2672441,N,N,0,N,00,N diff --git a/148250/price/prices-20250301.csv b/148250/price/prices-20250301.csv index b163e8d871f4..c9eef10d404b 100644 --- a/148250/price/prices-20250301.csv +++ b/148250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,60,2,0.75,423473810,52121,61.29,7910,8570,7710,10380,5600,7990,8124.82,2.56,0,11287,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,618,-16.26,1.53,12,0.68,-495.00,5260.00,9190,20250312,-12.40,3330,20241210,141.74,9190,-12.40,20250312,3435,134.35,20250103,9190,-12.40,20250312,3330,141.74,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,70,2,0.88,408779650,50304,59.16,7910,8570,7710,10380,5600,7990,8126.19,2.56,0,12450,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,619,-16.28,1.53,12,0.66,-495.00,5260.00,9190,20250312,-12.30,3330,20241210,142.04,9190,-12.30,20250312,3435,134.64,20250103,9190,-12.30,20250312,3330,142.04,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-10,5,-0.13,342614020,42073,49.48,7910,8570,7710,10380,5600,7990,8143.32,2.56,0,9603,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,613,-16.12,1.52,12,0.55,-495.00,5260.00,9190,20250312,-13.17,3330,20241210,139.64,9190,-13.17,20250312,3435,132.31,20250103,9190,-13.17,20250312,3330,139.64,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,330,2,4.13,183921070,22142,26.04,7910,8570,7900,10380,5600,7990,8306.43,2.56,0,4431,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,639,-16.81,1.58,12,0.29,-495.00,5260.00,9190,20250312,-9.47,3330,20241210,149.85,9190,-9.47,20250312,3435,142.21,20250103,9190,-9.47,20250312,3330,149.85,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,120851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,290,2,3.63,150438220,18112,21.30,7910,8570,7900,10380,5600,7990,8306.00,2.56,0,3537,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,636,-16.73,1.57,12,0.24,-495.00,5260.00,9190,20250312,-9.90,3330,20241210,148.65,9190,-9.90,20250312,3435,141.05,20250103,9190,-9.90,20250312,3330,148.65,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,110849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,250,2,3.13,120683510,14515,17.07,7910,8570,7900,10380,5600,7990,8314.40,2.56,0,3606,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,633,-16.65,1.57,12,0.19,-495.00,5260.00,9190,20250312,-10.34,3330,20241210,147.45,9190,-10.34,20250312,3435,139.88,20250103,9190,-10.34,20250312,3330,147.45,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,100849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,310,2,3.88,91749970,11020,12.96,7910,8570,7900,10380,5600,7990,8325.77,2.56,0,2770,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,637,-16.77,1.58,12,0.14,-495.00,5260.00,9190,20250312,-9.68,3330,20241210,149.25,9190,-9.68,20250312,3435,141.63,20250103,9190,-9.68,20250312,3330,149.25,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N +20250314,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,350,2,4.38,41560070,5087,5.98,7910,8520,7900,10380,5600,7990,8169.86,2.56,0,1421,9203,8596,8293,7686,7383,8445,7535,40,2390,500,5430,10,1,7679368,640,-16.85,1.59,12,0.07,-495.00,5260.00,9190,20250312,-9.25,3330,20241210,150.45,9190,-9.25,20250312,3435,142.79,20250103,9190,-9.25,20250312,3330,150.45,20241210,0.01,N,148250,500,39 억,,196699,N,N,0,N,00,N 20250313,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-750,5,-8.58,700990670,84617,111.44,8900,8900,7990,11360,6120,8740,8284.37,2.61,0,-3324,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,614,-16.14,1.52,12,1.10,-495.00,5260.00,9190,20250312,-13.06,3330,20241210,139.94,9190,-13.06,20250312,3435,132.61,20250103,9190,-13.06,20250312,3330,139.94,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N 20250313,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-590,5,-6.75,607800580,73093,96.26,8900,8900,8060,11360,6120,8740,8315.44,2.61,0,-887,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,626,-16.46,1.55,12,0.95,-495.00,5260.00,9190,20250312,-11.32,3330,20241210,144.74,9190,-11.32,20250312,3435,137.26,20250103,9190,-11.32,20250312,3330,144.74,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N 20250313,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-470,5,-5.38,381535220,45766,60.27,8900,8900,8100,11360,6120,8740,8336.65,2.61,0,-819,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,635,-16.71,1.57,12,0.60,-495.00,5260.00,9190,20250312,-10.01,3330,20241210,148.35,9190,-10.01,20250312,3435,140.76,20250103,9190,-10.01,20250312,3330,148.35,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N diff --git a/148780/price/prices-20250301.csv b/148780/price/prices-20250301.csv index 0f816678c8dd..d53cbebb4bda 100644 --- a/148780/price/prices-20250301.csv +++ b/148780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,16,2,1.60,27060191,26829,46.60,1000,1029,998,1300,700,1000,1008.62,0.68,0,8803,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,319,44.17,2.59,12,0.09,23.00,392.00,1817,20240516,-44.08,897,20241209,13.27,1332,-23.72,20250204,959,5.94,20250310,1817,-44.08,20240516,897,13.27,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1028,28,2,2.80,25179396,24977,43.38,1000,1029,998,1300,700,1000,1008.10,0.68,0,8799,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,323,44.70,2.62,12,0.08,23.00,392.00,1817,20240516,-43.42,897,20241209,14.60,1332,-22.82,20250204,959,7.19,20250310,1817,-43.42,20240516,897,14.60,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,25,2,2.50,23035224,22868,39.72,1000,1025,998,1300,700,1000,1007.31,0.68,0,8360,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,322,44.57,2.61,12,0.07,23.00,392.00,1817,20240516,-43.59,897,20241209,14.27,1332,-23.05,20250204,959,6.88,20250310,1817,-43.59,20240516,897,14.27,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1019,19,2,1.90,13132133,13080,22.72,1000,1020,998,1300,700,1000,1003.99,0.68,0,3233,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,320,44.30,2.60,12,0.04,23.00,392.00,1817,20240516,-43.92,897,20241209,13.60,1332,-23.50,20250204,959,6.26,20250310,1817,-43.92,20240516,897,13.60,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,120851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,20,2,2.00,10660160,10638,18.48,1000,1020,998,1300,700,1000,1002.08,0.68,0,3187,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,321,44.35,2.60,12,0.03,23.00,392.00,1817,20240516,-43.86,897,20241209,13.71,1332,-23.42,20250204,959,6.36,20250310,1817,-43.86,20240516,897,13.71,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,1,2,0.10,4497864,4501,7.82,1000,1009,998,1300,700,1000,999.30,0.68,0,250,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,315,43.52,2.55,12,0.01,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,100849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,7,2,0.70,2936822,2937,5.10,1000,1009,998,1300,700,1000,999.94,0.68,0,226,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,317,43.78,2.57,12,0.01,23.00,392.00,1817,20240516,-44.58,897,20241209,12.26,1332,-24.40,20250204,959,5.01,20250310,1817,-44.58,20240516,897,12.26,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N +20250314,090853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,0,3,0.00,1283000,1283,2.23,1000,1000,1000,1300,700,1000,1000.00,0.68,0,-232,1065,1032,1011,978,957,1022,968,157,300,500,600,1,1,31445725,314,43.48,2.55,12,0.00,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.39,N,148780,500,157 억,,214745,N,N,0,N,00,N 20250313,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-25,5,-2.44,55800851,54984,117.12,1015,1044,990,1332,718,1025,1014.86,0.65,0,-166,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,314,43.48,2.55,12,0.17,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N 20250313,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1004,-21,5,-2.05,48311782,47497,101.17,1015,1044,990,1332,718,1025,1017.15,0.65,0,2758,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,316,43.65,2.56,12,0.15,23.00,392.00,1817,20240516,-44.74,897,20241209,11.93,1332,-24.62,20250204,959,4.69,20250310,1817,-44.74,20240516,897,11.93,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N 20250313,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-7,5,-0.68,40702212,39903,85.00,1015,1044,990,1332,718,1025,1020.03,0.65,0,-253,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,320,44.26,2.60,12,0.13,23.00,392.00,1817,20240516,-43.97,897,20241209,13.49,1332,-23.57,20250204,959,6.15,20250310,1817,-43.97,20240516,897,13.49,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N diff --git a/148930/price/prices-20250301.csv b/148930/price/prices-20250301.csv index 15239c1c215b..bc222bdf43c6 100644 --- a/148930/price/prices-20250301.csv +++ b/148930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,35,2,0.91,57619590,14830,109.31,3865,4025,3860,5020,2710,3865,3885.34,0.55,0,-832,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,397,7.04,0.65,12,0.15,554.00,6023.00,7510,20240308,-48.07,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,7430,-47.51,20240322,3000,30.00,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,35,2,0.91,51772235,13324,98.21,3865,4025,3860,5020,2710,3865,3885.64,0.55,0,-427,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,397,7.04,0.65,12,0.13,554.00,6023.00,7510,20240308,-48.07,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,7430,-47.51,20240322,3000,30.00,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,20,2,0.52,31120380,8002,58.98,3865,4025,3865,5020,2710,3865,3889.08,0.55,0,-394,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,395,7.01,0.65,12,0.08,554.00,6023.00,7510,20240308,-48.27,3000,20241209,29.50,4795,-18.98,20250224,3455,12.45,20250102,7430,-47.71,20240322,3000,29.50,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,130848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,30,2,0.78,22134105,5693,41.96,3865,4025,3865,5020,2710,3865,3887.95,0.55,0,-381,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,396,7.03,0.65,12,0.06,554.00,6023.00,7510,20240308,-48.14,3000,20241209,29.83,4795,-18.77,20250224,3455,12.74,20250102,7430,-47.58,20240322,3000,29.83,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,120852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,35,2,0.91,17382520,4466,32.92,3865,4025,3865,5020,2710,3865,3892.19,0.55,0,-216,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,397,7.04,0.65,12,0.04,554.00,6023.00,7510,20240308,-48.07,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,7430,-47.51,20240322,3000,30.00,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,16293970,4186,30.85,3865,4025,3865,5020,2710,3865,3892.49,0.55,0,-194,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,395,7.00,0.64,12,0.04,554.00,6023.00,7510,20240308,-48.34,3000,20241209,29.33,4795,-19.08,20250224,3455,12.30,20250102,7430,-47.78,20240322,3000,29.33,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,100849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,10,2,0.26,12479690,3206,23.63,3865,4025,3865,5020,2710,3865,3892.60,0.55,0,139,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,394,6.99,0.64,12,0.03,554.00,6023.00,7510,20240308,-48.40,3000,20241209,29.17,4795,-19.19,20250224,3455,12.16,20250102,7430,-47.85,20240322,3000,29.17,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N +20250314,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,105,2,2.72,1332365,339,2.50,3865,4025,3865,5020,2710,3865,3930.28,0.55,0,-23,4048,3956,3908,3816,3768,3932,3792,51,1155,500,2390,5,1,10175213,404,7.17,0.66,12,0.00,554.00,6023.00,7510,20240308,-47.14,3000,20241209,32.33,4795,-17.21,20250224,3455,14.91,20250102,7430,-46.57,20240322,3000,32.33,20241209,2.00,N,148930,500,50 억,,56331,N,N,0,N,00,N 20250313,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-15,5,-0.39,52415095,13416,129.87,3880,4000,3860,5040,2720,3880,3906.91,0.58,0,-4122,4086,3982,3876,3772,3666,4035,3825,51,1160,500,2400,5,1,10175213,393,6.98,0.64,12,0.13,554.00,6023.00,7510,20240308,-48.54,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,7430,-47.98,20240322,3000,28.83,20241209,2.00,N,148930,500,50 억,,59043,N,N,0,N,00,N 20250313,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,15,2,0.39,50304725,12870,124.59,3880,4000,3860,5040,2720,3880,3908.68,0.58,0,-3774,4086,3982,3876,3772,3666,4035,3825,51,1160,500,2400,5,1,10175213,396,7.03,0.65,12,0.13,554.00,6023.00,7510,20240308,-48.14,3000,20241209,29.83,4795,-18.77,20250224,3455,12.74,20250102,7430,-47.58,20240322,3000,29.83,20241209,2.00,N,148930,500,50 억,,59043,N,N,0,N,00,N 20250313,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-5,5,-0.13,49168650,12578,121.76,3880,4000,3860,5040,2720,3880,3909.10,0.58,0,-3742,4086,3982,3876,3772,3666,4035,3825,51,1160,500,2400,5,1,10175213,394,6.99,0.64,12,0.12,554.00,6023.00,7510,20240308,-48.40,3000,20241209,29.17,4795,-19.19,20250224,3455,12.16,20250102,7430,-47.85,20240322,3000,29.17,20241209,2.00,N,148930,500,50 억,,59043,N,N,0,N,00,N diff --git a/149010/price/prices-20250301.csv b/149010/price/prices-20250301.csv index 05d492bacbf5..c15cbb30ec0f 100644 --- a/149010/price/prices-20250301.csv +++ b/149010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160849,57,100.00,KONEX,,,N,N,N,N, ,N,6990,290,2,4.33,6990,1,0.00,6990,6990,6990,7700,5700,6700,6990.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,9050,-22.76,20240314,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,150855,57,100.00,KONEX,,,N,N,N,N, ,N,6990,290,2,4.33,6990,1,0.00,6990,6990,6990,7700,5700,6700,6990.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,9050,-22.76,20240314,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,140849,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,130848,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,120852,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,110850,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,100850,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250314,090854,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,6700,6700,6700,6700,6700,6700,6700,16,1000,500,4150,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9050,-25.97,20240314,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250313,160844,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-90,5,-1.33,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,7070,6930,6860,6720,6650,6895,6685,16,1010,500,4200,10,1,3120000,209,11.41,1.66,12,0.00,587.00,4040.00,9100,20240313,-26.37,4505,20241230,48.72,8200,-18.29,20250224,4700,42.55,20250123,9100,-26.37,20240313,4505,48.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250313,150845,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,7070,6930,6860,6720,6650,6895,6685,16,1010,500,4200,10,1,3120000,212,11.57,1.68,12,0.00,587.00,4040.00,9100,20240313,-25.38,4505,20241230,50.72,8200,-17.20,20250224,4700,44.47,20250123,9100,-25.38,20240313,4505,50.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250313,140844,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,7070,6930,6860,6720,6650,6895,6685,16,1010,500,4200,10,1,3120000,212,11.57,1.68,12,0.00,587.00,4040.00,9100,20240313,-25.38,4505,20241230,50.72,8200,-17.20,20250224,4700,44.47,20250123,9100,-25.38,20240313,4505,50.72,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250301.csv b/149300/price/prices-20250301.csv index ee7092074f90..b93053d98f4c 100644 --- a/149300/price/prices-20250301.csv +++ b/149300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160849,57,100.00,KONEX,,,N,N,N,N, ,N,294,-6,5,-2.00,4333404,15299,39.33,343,343,263,345,255,300,283.25,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,128,-2.21,1.91,12,0.04,-133.00,154.00,500,20240318,-41.20,245,20250312,20.00,385,-23.64,20250210,245,20.00,20250312,500,-41.20,20240318,245,20.00,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,150856,57,100.00,KONEX,,,N,N,N,N, ,N,290,-10,5,-3.33,3786894,13408,34.47,343,343,263,345,255,300,282.44,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,126,-2.18,1.88,12,0.03,-133.00,154.00,500,20240318,-42.00,245,20250312,18.37,385,-24.68,20250210,245,18.37,20250312,500,-42.00,20240318,245,18.37,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,140850,57,100.00,KONEX,,,N,N,N,N, ,N,299,-1,5,-0.33,2449467,8406,21.61,343,343,270,345,255,300,291.40,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,130,-2.25,1.94,12,0.02,-133.00,154.00,500,20240318,-40.20,245,20250312,22.04,385,-22.34,20250210,245,22.04,20250312,500,-40.20,20240318,245,22.04,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,130849,57,100.00,KONEX,,,N,N,N,N, ,N,299,-1,5,-0.33,2449467,8406,21.61,343,343,270,345,255,300,291.40,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,130,-2.25,1.94,12,0.02,-133.00,154.00,500,20240318,-40.20,245,20250312,22.04,385,-22.34,20250210,245,22.04,20250312,500,-40.20,20240318,245,22.04,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,120852,57,100.00,KONEX,,,N,N,N,N, ,N,299,-1,5,-0.33,2449467,8406,21.61,343,343,270,345,255,300,291.40,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,130,-2.25,1.94,12,0.02,-133.00,154.00,500,20240318,-40.20,245,20250312,22.04,385,-22.34,20250210,245,22.04,20250312,500,-40.20,20240318,245,22.04,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,110851,57,100.00,KONEX,,,N,N,N,N, ,N,300,0,3,0.00,1313136,4369,11.23,343,343,272,345,255,300,300.56,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,130,-2.26,1.95,12,0.01,-133.00,154.00,500,20240318,-40.00,245,20250312,22.45,385,-22.08,20250210,245,22.45,20250312,500,-40.00,20240318,245,22.45,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,100850,57,100.00,KONEX,,,N,N,N,N, ,N,310,10,2,3.33,1253136,4169,10.72,343,343,272,345,255,300,300.58,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,135,-2.33,2.01,12,0.01,-133.00,154.00,500,20240318,-38.00,245,20250312,26.53,385,-19.48,20250210,245,26.53,20250312,500,-38.00,20240318,245,26.53,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250314,090854,57,100.00,KONEX,,,N,N,N,N, ,N,343,43,2,14.33,343,1,0.00,343,343,343,345,255,300,343.00,0.00,0,0,336,317,281,262,226,327,272,217,45,500,180,1,1,43486252,149,-2.58,2.23,12,0.00,-133.00,154.00,500,20240318,-31.40,245,20250312,40.00,385,-10.91,20250210,245,40.00,20250312,500,-31.40,20240318,245,40.00,20250312,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250313,160845,57,100.00,KONEX,신저가,,N,N,N,N, ,N,300,25,2,9.09,10361321,38898,118.40,295,300,245,316,234,275,266.37,0.00,0,0,327,301,273,247,219,314,260,217,41,500,160,1,1,43486252,130,-2.26,1.95,12,0.09,-133.00,154.00,500,20240318,-40.00,245,20250313,22.45,385,-22.08,20250210,245,22.45,20250313,500,-40.00,20240318,245,22.45,20250313,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250313,150845,57,100.00,KONEX,신저가,,N,N,N,N, ,N,285,10,2,3.64,9988978,37639,114.57,295,295,245,316,234,275,265.39,0.00,0,0,327,301,273,247,219,314,260,217,41,500,160,1,1,43486252,124,-2.14,1.85,12,0.09,-133.00,154.00,500,20240318,-43.00,245,20250313,16.33,385,-25.97,20250210,245,16.33,20250313,500,-43.00,20240318,245,16.33,20250313,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250313,140844,57,100.00,KONEX,신저가,,N,N,N,N, ,N,267,-8,5,-2.91,5542017,21285,64.79,295,295,245,316,234,275,260.37,0.00,0,0,327,301,273,247,219,314,260,217,41,500,160,1,1,43486252,116,-2.01,1.73,12,0.05,-133.00,154.00,500,20240318,-46.60,245,20250313,8.98,385,-30.65,20250210,245,8.98,20250313,500,-46.60,20240318,245,8.98,20250313,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250301.csv b/149950/price/prices-20250301.csv index 160723829e2f..81fb366e1bd2 100644 --- a/149950/price/prices-20250301.csv +++ b/149950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-50,5,-0.56,48395380,5446,48.07,8890,9020,8820,11700,6300,9000,8885.72,0.86,0,1522,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1397,29.06,0.90,12,0.03,308.00,9970.00,17640,20240701,-49.26,6860,20241209,30.47,9780,-8.49,20250227,7700,16.23,20250103,17640,-49.26,20240701,6860,30.47,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-40,5,-0.44,43478220,4896,43.22,8890,9020,8820,11700,6300,9000,8880.36,0.86,0,1543,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1398,29.09,0.90,12,0.03,308.00,9970.00,17640,20240701,-49.21,6860,20241209,30.61,9780,-8.38,20250227,7700,16.36,20250103,17640,-49.21,20240701,6860,30.61,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,140850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-90,5,-1.00,39506570,4449,39.27,8890,9020,8820,11700,6300,9000,8879.88,0.86,0,1626,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1391,28.93,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-50,5,-0.56,39337310,4430,39.10,8890,9020,8820,11700,6300,9000,8879.75,0.86,0,1639,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1397,29.06,0.90,12,0.03,308.00,9970.00,17640,20240701,-49.26,6860,20241209,30.47,9780,-8.49,20250227,7700,16.23,20250103,17640,-49.26,20240701,6860,30.47,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-90,5,-1.00,36626620,4128,36.44,8890,9020,8820,11700,6300,9000,8872.73,0.86,0,1793,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1391,28.93,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-170,5,-1.89,22930490,2585,22.82,8890,9020,8820,11700,6300,9000,8870.60,0.86,0,566,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1378,28.67,0.89,12,0.02,308.00,9970.00,17640,20240701,-49.94,6860,20241209,28.72,9780,-9.71,20250227,7700,14.68,20250103,17640,-49.94,20240701,6860,28.72,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-60,5,-0.67,8655580,974,8.60,8890,9020,8820,11700,6300,9000,8886.63,0.86,0,268,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1395,29.03,0.90,12,0.01,308.00,9970.00,17640,20240701,-49.32,6860,20241209,30.32,9780,-8.59,20250227,7700,16.10,20250103,17640,-49.32,20240701,6860,30.32,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N +20250314,090854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,0,3,0.00,0,0,0.00,0,0,0,11700,6300,9000,0.00,0.86,0,0,9166,9082,8916,8832,8666,9125,8875,82,2700,500,6120,10,1,15607500,1405,29.22,0.90,12,0.00,308.00,9970.00,17640,20240701,-48.98,6860,20241209,31.20,9780,-7.98,20250227,7700,16.88,20250103,17640,-48.98,20240701,6860,31.20,20241209,0.53,N,149950,500,81 억,,134634,N,N,1,N,00,N 20250313,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,110,2,1.24,100037535,11329,107.20,8860,9000,8750,11550,6230,8890,8830.22,0.85,0,-480,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1405,29.22,0.90,12,0.07,308.00,9970.00,17640,20240701,-48.98,6860,20241209,31.20,9780,-7.98,20250227,7700,16.88,20250103,17640,-48.98,20240701,6860,31.20,20241209,0.55,N,149950,500,81 억,,132314,N,N,1,N,00,N 20250313,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-40,5,-0.45,75147895,8509,80.52,8860,9000,8750,11550,6230,8890,8831.58,0.85,0,-511,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1381,28.73,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.83,6860,20241209,29.01,9780,-9.51,20250227,7700,14.94,20250103,17640,-49.83,20240701,6860,29.01,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N 20250313,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-20,5,-0.22,65153535,7378,69.81,8860,9000,8750,11550,6230,8890,8830.79,0.85,0,-572,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1384,28.80,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.72,6860,20241209,29.30,9780,-9.30,20250227,7700,15.19,20250103,17640,-49.72,20240701,6860,29.30,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N diff --git a/149980/price/prices-20250301.csv b/149980/price/prices-20250301.csv index 28d9daae2464..dff67c959750 100644 --- a/149980/price/prices-20250301.csv +++ b/149980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6110,150,2,2.52,314954755,51342,95.30,5980,6190,5980,7740,4180,5960,6134.45,0.99,0,9844,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1136,13.82,1.32,12,0.28,442.00,4641.00,11250,20240626,-45.69,5300,20241209,15.28,7090,-13.82,20250221,5480,11.50,20250311,11250,-45.69,20240626,5300,15.28,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,150856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6170,210,2,3.52,294456535,47993,89.09,5980,6190,5980,7740,4180,5960,6135.41,0.99,0,9674,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1147,13.96,1.33,12,0.26,442.00,4641.00,11250,20240626,-45.16,5300,20241209,16.42,7090,-12.98,20250221,5480,12.59,20250311,11250,-45.16,20240626,5300,16.42,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,140850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6170,210,2,3.52,262589345,42824,79.49,5980,6190,5980,7740,4180,5960,6131.83,0.99,0,9391,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1147,13.96,1.33,12,0.23,442.00,4641.00,11250,20240626,-45.16,5300,20241209,16.42,7090,-12.98,20250221,5480,12.59,20250311,11250,-45.16,20240626,5300,16.42,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,130849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6150,190,2,3.19,239648655,39098,72.57,5980,6190,5980,7740,4180,5960,6129.44,0.99,0,9315,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1144,13.91,1.33,12,0.21,442.00,4641.00,11250,20240626,-45.33,5300,20241209,16.04,7090,-13.26,20250221,5480,12.23,20250311,11250,-45.33,20240626,5300,16.04,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,120853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6130,170,2,2.85,218763965,35703,66.27,5980,6190,5980,7740,4180,5960,6127.33,0.99,0,9347,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1140,13.87,1.32,12,0.19,442.00,4641.00,11250,20240626,-45.51,5300,20241209,15.66,7090,-13.54,20250221,5480,11.86,20250311,11250,-45.51,20240626,5300,15.66,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,110851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6160,200,2,3.36,179528335,29302,54.39,5980,6190,5980,7740,4180,5960,6126.83,0.99,0,8422,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1145,13.94,1.33,12,0.16,442.00,4641.00,11250,20240626,-45.24,5300,20241209,16.23,7090,-13.12,20250221,5480,12.41,20250311,11250,-45.24,20240626,5300,16.23,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,100851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6160,200,2,3.36,126070435,20611,38.26,5980,6190,5980,7740,4180,5960,6116.66,0.99,0,5529,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1145,13.94,1.33,12,0.11,442.00,4641.00,11250,20240626,-45.24,5300,20241209,16.23,7090,-13.12,20250221,5480,12.41,20250311,11250,-45.24,20240626,5300,16.23,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N +20250314,090855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6080,120,2,2.01,36501420,5982,11.10,5980,6190,5980,7740,4180,5960,6101.88,0.99,0,578,6260,6110,6030,5880,5800,6070,5840,19,1780,100,4290,10,1,18594363,1131,13.76,1.31,12,0.03,442.00,4641.00,11250,20240626,-45.96,5300,20241209,14.72,7090,-14.25,20250221,5480,10.95,20250311,11250,-45.96,20240626,5300,14.72,20241209,3.00,N,149980,100,18 억,,183910,N,N,0,N,00,N 20250313,160845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5960,-40,5,-0.67,324183270,53870,103.41,6110,6180,5950,7800,4200,6000,6017.88,0.86,0,-12985,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1108,13.48,1.28,12,0.29,442.00,4641.00,11250,20240626,-47.02,5300,20241209,12.45,7090,-15.94,20250221,5480,8.76,20250311,11250,-47.02,20240626,5300,12.45,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N 20250313,150846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6010,10,2,0.17,316942080,52656,101.08,6110,6180,5950,7800,4200,6000,6019.11,0.86,0,-12508,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1118,13.60,1.29,12,0.28,442.00,4641.00,11250,20240626,-46.58,5300,20241209,13.40,7090,-15.23,20250221,5480,9.67,20250311,11250,-46.58,20240626,5300,13.40,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N 20250313,140845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6030,30,2,0.50,276276250,45866,88.05,6110,6180,5960,7800,4200,6000,6023.55,0.86,0,-12711,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1121,13.64,1.30,12,0.25,442.00,4641.00,11250,20240626,-46.40,5300,20241209,13.77,7090,-14.95,20250221,5480,10.04,20250311,11250,-46.40,20240626,5300,13.77,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N diff --git a/150840/price/prices-20250301.csv b/150840/price/prices-20250301.csv index bef008291550..63d6018ee9e7 100644 --- a/150840/price/prices-20250301.csv +++ b/150840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160850,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,150856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,140851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,130850,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,120853,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,110851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,100851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250314,090855,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240304,0.00,5850,20240304,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240314,5850,0.00,20240314,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250313,160845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250313,150846,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250313,140845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20250301.csv b/150900/price/prices-20250301.csv index 565644aae909..eaa2905aae5f 100644 --- a/150900/price/prices-20250301.csv +++ b/150900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,31316985,6765,89.08,4695,4695,4570,6010,3245,4630,4629.27,12.41,0,223,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,540,12.25,1.50,12,0.06,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,28180105,6086,80.14,4695,4695,4570,6010,3245,4630,4630.32,12.41,0,317,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,540,12.25,1.50,12,0.05,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,24638400,5318,70.03,4695,4695,4570,6010,3245,4630,4633.02,12.41,0,510,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,540,12.25,1.50,12,0.05,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,130850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,8196930,1766,23.26,4695,4695,4570,6010,3245,4630,4641.52,12.41,0,-621,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,540,12.25,1.50,12,0.02,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,50,2,1.08,4111915,878,11.56,4695,4695,4620,6010,3245,4630,4683.27,12.41,0,-626,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,547,12.41,1.52,12,0.01,377.00,3088.00,7910,20240401,-40.83,4110,20241115,13.87,5400,-13.33,20250106,4550,2.86,20250312,7910,-40.83,20240401,4110,13.87,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,55,2,1.19,3944380,842,11.09,4695,4695,4620,6010,3245,4630,4684.54,12.41,0,-593,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,547,12.43,1.52,12,0.01,377.00,3088.00,7910,20240401,-40.77,4110,20241115,13.99,5400,-13.24,20250106,4550,2.97,20250312,7910,-40.77,20240401,4110,13.99,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,50,2,1.08,1405625,300,3.95,4695,4695,4620,6010,3245,4630,4685.42,12.41,0,-114,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,547,12.41,1.52,12,0.00,377.00,3088.00,7910,20240401,-40.83,4110,20241115,13.87,5400,-13.33,20250106,4550,2.86,20250312,7910,-40.83,20240401,4110,13.87,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N +20250314,090855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,50,2,1.08,145270,31,0.41,4695,4695,4660,6010,3245,4630,4686.13,12.41,0,-7,4733,4681,4648,4596,4563,4665,4580,58,1380,500,2870,5,1,11685422,547,12.41,1.52,12,0.00,377.00,3088.00,7910,20240401,-40.83,4110,20241115,13.87,5400,-13.33,20250106,4550,2.86,20250312,7910,-40.83,20240401,4110,13.87,20241115,2.21,N,150900,500,58 억,,1450415,N,N,0,N,00,N 20250313,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-30,5,-0.64,34807900,7511,55.62,4680,4700,4615,6050,3265,4660,4634.26,12.37,0,-1800,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,541,12.28,1.50,12,0.06,377.00,3088.00,7910,20240401,-41.47,4110,20241115,12.65,5400,-14.26,20250106,4550,1.76,20250312,7910,-41.47,20240401,4110,12.65,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N 20250313,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-15,5,-0.32,32428190,6997,51.81,4680,4700,4615,6050,3265,4660,4634.58,12.37,0,-1783,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,543,12.32,1.50,12,0.06,377.00,3088.00,7910,20240401,-41.28,4110,20241115,13.02,5400,-13.98,20250106,4550,2.09,20250312,7910,-41.28,20240401,4110,13.02,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N 20250313,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-35,5,-0.75,23095060,4983,36.90,4680,4700,4615,6050,3265,4660,4634.77,12.37,0,-715,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,540,12.27,1.50,12,0.04,377.00,3088.00,7910,20240401,-41.53,4110,20241115,12.53,5400,-14.35,20250106,4550,1.65,20250312,7910,-41.53,20240401,4110,12.53,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N diff --git a/151860/price/prices-20250301.csv b/151860/price/prices-20250301.csv index d639e700f5c3..cc8a6be39f40 100644 --- a/151860/price/prices-20250301.csv +++ b/151860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160851,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5180,30,2,0.58,197125280,38122,46.30,5150,5240,5130,6690,3610,5150,5170.40,3.00,0,1832,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2544,2.81,0.21,12,0.08,1844.00,24975.00,10740,20240304,-51.77,4310,20241209,20.19,5880,-11.90,20250226,4625,12.00,20250102,10630,-51.27,20240319,4310,20.19,20241209,2.56,N,151860,500,268 억,,1474023,N,N,907,N,00,N +20250314,150857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5200,50,2,0.97,172211890,33308,40.45,5150,5240,5130,6690,3610,5150,5170.29,3.00,0,686,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2553,2.82,0.21,12,0.07,1844.00,24975.00,10740,20240304,-51.58,4310,20241209,20.65,5880,-11.56,20250226,4625,12.43,20250102,10630,-51.08,20240319,4310,20.65,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,140851,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,0,3,0.00,129744310,25093,30.48,5150,5240,5130,6690,3610,5150,5170.54,3.00,0,676,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2529,2.79,0.21,12,0.05,1844.00,24975.00,10740,20240304,-52.05,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,130850,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5160,10,2,0.19,98840700,19112,23.21,5150,5240,5130,6690,3610,5150,5171.66,3.00,0,2782,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2534,2.80,0.21,12,0.04,1844.00,24975.00,10740,20240304,-51.96,4310,20241209,19.72,5880,-12.24,20250226,4625,11.57,20250102,10630,-51.46,20240319,4310,19.72,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,120854,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,0,3,0.00,92822260,17945,21.79,5150,5240,5130,6690,3610,5150,5172.60,3.00,0,3066,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2529,2.79,0.21,12,0.04,1844.00,24975.00,10740,20240304,-52.05,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,110852,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5140,-10,5,-0.19,78524310,15164,18.42,5150,5240,5130,6690,3610,5150,5178.34,3.00,0,3922,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2524,2.79,0.21,12,0.03,1844.00,24975.00,10740,20240304,-52.14,4310,20241209,19.26,5880,-12.59,20250226,4625,11.14,20250102,10630,-51.65,20240319,4310,19.26,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,100851,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5200,50,2,0.97,44804580,8616,10.46,5150,5240,5150,6690,3610,5150,5200.16,3.00,0,5151,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2553,2.82,0.21,12,0.02,1844.00,24975.00,10740,20240304,-51.58,4310,20241209,20.65,5880,-11.56,20250226,4625,12.43,20250102,10630,-51.08,20240319,4310,20.65,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N +20250314,090855,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5220,70,2,1.36,19467090,3748,4.55,5150,5220,5150,6690,3610,5150,5193.99,3.00,0,2546,5396,5272,5186,5062,4976,5230,5020,269,1540,500,3700,10,1,49103002,2563,2.83,0.21,12,0.01,1844.00,24975.00,10740,20240304,-51.40,4310,20241209,21.11,5880,-11.22,20250226,4625,12.86,20250102,10630,-50.89,20240319,4310,21.11,20241209,2.56,N,151860,500,268 억,,1474023,N,N,59,N,00,N 20250313,160846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,-50,5,-0.96,423324960,82085,102.95,5200,5310,5100,6760,3640,5200,5157.15,3.00,0,-27420,5326,5262,5216,5152,5106,5295,5185,269,1560,500,3740,10,1,49103002,2529,2.79,0.21,12,0.17,1844.00,24975.00,11520,20240229,-55.30,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.56,N,151860,500,268 억,,1475278,N,N,59,N,00,N 20250313,150847,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,-50,5,-0.96,408527830,79209,99.35,5200,5310,5100,6760,3640,5200,5157.59,3.00,0,-26054,5326,5262,5216,5152,5106,5295,5185,269,1560,500,3740,10,1,49103002,2529,2.79,0.21,12,0.16,1844.00,24975.00,11520,20240229,-55.30,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.56,N,151860,500,268 억,,1475278,N,N,0,N,00,N 20250313,140846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,-50,5,-0.96,343971820,66650,83.59,5200,5310,5100,6760,3640,5200,5160.87,3.00,0,-18119,5326,5262,5216,5152,5106,5295,5185,269,1560,500,3740,10,1,49103002,2529,2.79,0.21,12,0.14,1844.00,24975.00,11520,20240229,-55.30,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.56,N,151860,500,268 억,,1475278,N,N,0,N,00,N diff --git a/151910/price/prices-20250301.csv b/151910/price/prices-20250301.csv index 460f842237f7..5e8e069426a1 100644 --- a/151910/price/prices-20250301.csv +++ b/151910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160851,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,150857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,140851,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,130850,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,120854,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,110852,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,100852,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250314,090856,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,468,20240304,36.75,640,0.00,20250102,640,0.00,20250102,640,0.00,20240314,640,0.00,20240314,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250313,160846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,453,20240229,41.28,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,568,12.68,20240313,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250313,150847,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,453,20240229,41.28,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,568,12.68,20240313,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250313,140846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,453,20240229,41.28,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,568,12.68,20240313,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20250301.csv b/152550/price/prices-20250301.csv index da51a235e187..4fefdb1dcbe3 100644 --- a/152550/price/prices-20250301.csv +++ b/152550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160851,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,-1,5,-0.35,145694269,509655,89.38,286,288,284,371,201,286,285.87,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.73,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,150858,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,142273023,497655,87.27,286,288,284,371,201,286,285.89,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.71,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,140852,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,118006640,412607,72.36,286,288,284,371,201,286,286.00,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.59,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,130851,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,103379704,361433,63.38,286,288,284,371,201,286,286.03,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.52,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,120854,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,-1,5,-0.35,98317307,343713,60.28,286,288,284,371,201,286,286.04,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.49,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,110853,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,1,2,0.35,52585945,183452,32.17,286,288,285,371,201,286,286.65,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,0.26,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,100852,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,1,2,0.35,31918867,111415,19.54,286,288,285,371,201,286,286.49,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,0.16,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N +20250314,090856,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,1521850,5321,0.93,286,287,285,371,201,286,286.01,0.09,0,0,290,288,286,284,282,288,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.01,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,62734,N,N,0,N,00,N 20250313,160846,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,160475305,560966,87.77,286,288,284,371,201,286,286.07,0.11,0,0,289,287,286,284,283,288,285,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.80,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,79653,N,N,0,N,00,N 20250313,150847,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,153158146,535445,83.77,286,288,284,371,201,286,286.04,0.11,0,0,289,287,286,284,283,288,285,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.76,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,79653,N,N,0,N,00,N 20250313,140846,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,1,2,0.35,147549439,515845,80.71,286,288,284,371,201,286,286.03,0.11,0,0,289,287,286,284,283,288,285,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,0.74,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,79653,N,N,0,N,00,N diff --git a/153460/price/prices-20250301.csv b/153460/price/prices-20250301.csv index 381a7909577e..81390fffb2de 100644 --- a/153460/price/prices-20250301.csv +++ b/153460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,300,2,4.41,18366670,2613,124.37,6740,7170,6730,8840,4760,6800,7028.96,0.00,0,-30,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,464,-32.27,1.44,12,0.04,-220.00,4922.00,7750,20240326,-8.39,5850,20240906,21.37,7180,-1.11,20250116,6130,15.82,20250107,7750,-8.39,20240326,5850,21.37,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,70,2,1.03,1490060,220,10.47,6740,6890,6730,8840,4760,6800,6773.00,0.00,0,57,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,449,-31.23,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.35,5850,20240906,17.44,7180,-4.32,20250116,6130,12.07,20250107,7750,-11.35,20240326,5850,17.44,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,70,2,1.03,1490060,220,10.47,6740,6890,6730,8840,4760,6800,6773.00,0.00,0,57,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,449,-31.23,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.35,5850,20240906,17.44,7180,-4.32,20250116,6130,12.07,20250107,7750,-11.35,20240326,5850,17.44,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,90,2,1.32,299100,44,2.09,6740,6890,6730,8840,4760,6800,6797.73,0.00,0,-14,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,450,-31.32,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,-4.04,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,90,2,1.32,299100,44,2.09,6740,6890,6730,8840,4760,6800,6797.73,0.00,0,-14,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,450,-31.32,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,-4.04,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,90,2,1.32,299100,44,2.09,6740,6890,6730,8840,4760,6800,6797.73,0.00,0,-14,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,450,-31.32,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,-4.04,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,100852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,50,2,0.74,210540,31,1.48,6740,6870,6730,8840,4760,6800,6791.61,0.00,0,-14,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,447,-31.14,1.39,12,0.00,-220.00,4922.00,7750,20240326,-11.61,5850,20240906,17.09,7180,-4.60,20250116,6130,11.75,20250107,7750,-11.61,20240326,5850,17.09,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250314,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,70,2,1.03,162580,24,1.14,6740,6870,6730,8840,4760,6800,6774.17,0.00,0,-14,7353,7076,6903,6626,6453,6990,6540,33,2040,500,4620,10,1,6530014,449,-31.23,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.35,5850,20240906,17.44,7180,-4.32,20250116,6130,12.07,20250107,7750,-11.35,20240326,5850,17.44,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250313,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-230,5,-3.27,14492245,2101,33.95,7100,7180,6730,9130,4930,7030,6897.78,0.00,0,2,7276,7152,6976,6852,6676,7215,6915,33,2100,500,4780,10,1,6530014,444,-30.91,1.38,12,0.03,-220.00,4922.00,7750,20240326,-12.26,5850,20240906,16.24,7180,0.00,20250116,6130,10.93,20250107,7750,-12.26,20240326,5850,16.24,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250313,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-140,5,-1.99,12497315,1809,29.23,7100,7180,6730,9130,4930,7030,6908.41,0.00,0,7,7276,7152,6976,6852,6676,7215,6915,33,2100,500,4780,10,1,6530014,450,-31.32,1.40,12,0.03,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,0.00,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250313,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-140,5,-1.99,12497315,1809,29.23,7100,7180,6730,9130,4930,7030,6908.41,0.00,0,7,7276,7152,6976,6852,6676,7215,6915,33,2100,500,4780,10,1,6530014,450,-31.32,1.40,12,0.03,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,0.00,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250301.csv b/153490/price/prices-20250301.csv index 85405dd6c377..6549e10f809a 100644 --- a/153490/price/prices-20250301.csv +++ b/153490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,2,2,0.28,15997771,22555,66.31,713,716,697,921,497,709,709.28,2.22,0,-1928,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,366,6.77,0.44,12,0.04,105.00,1631.00,1177,20240304,-39.59,595,20241209,19.50,854,-16.74,20250206,686,3.64,20250311,1161,-38.76,20240402,595,19.50,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,0,3,0.00,15062095,21239,62.44,713,716,697,921,497,709,709.17,2.22,0,-1928,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,365,6.75,0.43,12,0.04,105.00,1631.00,1177,20240304,-39.76,595,20241209,19.16,854,-16.98,20250206,686,3.35,20250311,1161,-38.93,20240402,595,19.16,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,10969379,15474,45.49,713,716,697,921,497,709,708.89,2.22,0,-1924,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,366,6.76,0.44,12,0.03,105.00,1631.00,1177,20240304,-39.68,595,20241209,19.33,854,-16.86,20250206,686,3.50,20250311,1161,-38.85,20240402,595,19.33,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,130851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-1,5,-0.14,7106094,10035,29.50,713,716,697,921,497,709,708.13,2.22,0,-1699,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,364,6.74,0.43,12,0.02,105.00,1631.00,1177,20240304,-39.85,595,20241209,18.99,854,-17.10,20250206,686,3.21,20250311,1161,-39.02,20240402,595,18.99,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,4810948,6791,19.97,713,716,697,921,497,709,708.43,2.22,0,-1295,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,366,6.76,0.44,12,0.01,105.00,1631.00,1177,20240304,-39.68,595,20241209,19.33,854,-16.86,20250206,686,3.50,20250311,1161,-38.85,20240402,595,19.33,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,3835610,5415,15.92,713,716,697,921,497,709,708.33,2.22,0,-725,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,366,6.76,0.44,12,0.01,105.00,1631.00,1177,20240304,-39.68,595,20241209,19.33,854,-16.86,20250206,686,3.50,20250311,1161,-38.85,20240402,595,19.33,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-3,5,-0.42,3588926,5067,14.90,713,716,697,921,497,709,708.29,2.22,0,-646,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,363,6.72,0.43,12,0.01,105.00,1631.00,1177,20240304,-40.02,595,20241209,18.66,854,-17.33,20250206,686,2.92,20250311,1161,-39.19,20240402,595,18.66,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N +20250314,090856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,7,2,0.99,1203788,1690,4.97,713,716,697,921,497,709,712.30,2.22,0,-794,717,713,711,707,705,712,706,257,212,500,490,1,1,51480000,369,6.82,0.44,12,0.00,105.00,1631.00,1177,20240304,-39.17,595,20241209,20.34,854,-16.16,20250206,686,4.37,20250311,1161,-38.33,20240402,595,20.34,20241209,0.62,N,153490,500,257 억,,1140459,N,N,0,N,00,N 20250313,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-1,5,-0.14,24135149,33912,110.90,710,715,709,923,497,710,711.70,2.21,0,2558,723,716,706,699,689,720,703,257,213,500,490,1,1,51480000,365,6.75,0.43,12,0.07,105.00,1631.00,1177,20240304,-39.76,595,20241209,19.16,854,-16.98,20250206,686,3.35,20250311,1161,-38.93,20240402,595,19.16,20241209,0.61,N,153490,500,257 억,,1137173,N,N,0,N,00,N 20250313,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,1,2,0.14,22311465,31340,102.49,710,715,709,923,497,710,711.92,2.21,0,3230,723,716,706,699,689,720,703,257,213,500,490,1,1,51480000,366,6.77,0.44,12,0.06,105.00,1631.00,1177,20240304,-39.59,595,20241209,19.50,854,-16.74,20250206,686,3.64,20250311,1161,-38.76,20240402,595,19.50,20241209,0.61,N,153490,500,257 억,,1137173,N,N,0,N,00,N 20250313,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,4,2,0.56,21468736,30153,98.61,710,715,709,923,497,710,711.99,2.21,0,3239,723,716,706,699,689,720,703,257,213,500,490,1,1,51480000,368,6.80,0.44,12,0.06,105.00,1631.00,1177,20240304,-39.34,595,20241209,20.00,854,-16.39,20250206,686,4.08,20250311,1161,-38.50,20240402,595,20.00,20241209,0.61,N,153490,500,257 억,,1137173,N,N,0,N,00,N diff --git a/153710/price/prices-20250301.csv b/153710/price/prices-20250301.csv index df5307c8642e..e096e4f4f092 100644 --- a/153710/price/prices-20250301.csv +++ b/153710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,30,2,0.55,37513830,6794,225.49,5650,5650,5450,7110,3830,5470,5521.72,0.20,0,-154,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,807,-33.13,3.21,12,0.05,-166.00,1714.00,7640,20240527,-28.01,4400,20241230,25.00,5860,-6.14,20250226,4585,19.96,20250103,7640,-28.01,20240527,4400,25.00,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,50,2,0.91,32730120,5923,196.58,5650,5650,5480,7110,3830,5470,5525.94,0.20,0,127,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,810,-33.25,3.22,12,0.04,-166.00,1714.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,50,2,0.91,23375400,4216,139.93,5650,5650,5490,7110,3830,5470,5544.45,0.20,0,127,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,810,-33.25,3.22,12,0.03,-166.00,1714.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,130851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,60,2,1.10,19480680,3507,116.40,5650,5650,5490,7110,3830,5470,5554.80,0.20,0,127,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,811,-33.31,3.23,12,0.02,-166.00,1714.00,7640,20240527,-27.62,4400,20241230,25.68,5860,-5.63,20250226,4585,20.61,20250103,7640,-27.62,20240527,4400,25.68,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,120855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,60,2,1.10,16555540,2977,98.81,5650,5650,5490,7110,3830,5470,5561.15,0.20,0,125,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,811,-33.31,3.23,12,0.02,-166.00,1714.00,7640,20240527,-27.62,4400,20241230,25.68,5860,-5.63,20250226,4585,20.61,20250103,7640,-27.62,20240527,4400,25.68,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5555,85,2,1.55,13285960,2385,79.16,5650,5650,5490,7110,3830,5470,5570.63,0.20,0,124,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,815,-33.46,3.24,12,0.02,-166.00,1714.00,7640,20240527,-27.29,4400,20241230,26.25,5860,-5.20,20250226,4585,21.16,20250103,7640,-27.29,20240527,4400,26.25,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,100853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,50,2,0.91,11562250,2074,68.84,5650,5650,5490,7110,3830,5470,5574.86,0.20,0,112,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,810,-33.25,3.22,12,0.01,-166.00,1714.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N +20250314,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,20,2,0.37,4791740,851,28.24,5650,5650,5490,7110,3830,5470,5630.72,0.20,0,-41,5630,5550,5490,5410,5350,5520,5380,73,1640,500,3930,10,1,14669958,805,-33.07,3.20,12,0.01,-166.00,1714.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,28676,N,N,0,N,00,N 20250313,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,15770800,2892,63.37,5490,5570,5430,7130,3850,5490,5453.25,0.18,0,-56,5790,5640,5540,5390,5290,5715,5465,73,1640,500,3950,10,1,14669958,802,-32.95,3.19,12,0.02,-166.00,1714.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,25732,N,N,0,N,00,N 20250313,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,14160770,2597,56.90,5490,5570,5430,7130,3850,5490,5452.74,0.18,0,-48,5790,5640,5540,5390,5290,5715,5465,73,1640,500,3950,10,1,14669958,802,-32.95,3.19,12,0.02,-166.00,1714.00,7640,20240527,-28.40,4400,20241230,24.32,5860,-6.66,20250226,4585,19.30,20250103,7640,-28.40,20240527,4400,24.32,20241230,0.00,N,153710,500,73 억,,25732,N,N,0,N,00,N 20250313,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-60,5,-1.09,14117060,2589,56.73,5490,5570,5430,7130,3850,5490,5452.71,0.18,0,-48,5790,5640,5540,5390,5290,5715,5465,73,1640,500,3950,10,1,14669958,797,-32.71,3.17,12,0.02,-166.00,1714.00,7640,20240527,-28.93,4400,20241230,23.41,5860,-7.34,20250226,4585,18.43,20250103,7640,-28.93,20240527,4400,23.41,20241230,0.00,N,153710,500,73 억,,25732,N,N,0,N,00,N diff --git a/154030/price/prices-20250301.csv b/154030/price/prices-20250301.csv index c3156d3a49d8..00a2b0cfc344 100644 --- a/154030/price/prices-20250301.csv +++ b/154030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160852,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,-3,5,-0.17,30778580,17416,86.14,1772,1781,1759,2305,1243,1775,1767.26,0.32,0,25,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.43,0.93,09,0.14,-53.00,1898.00,3105,20240904,-42.93,1697,20250306,4.42,2405,-26.32,20250114,1697,4.42,20250306,3105,-42.93,20240904,1697,4.42,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,150859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,-3,5,-0.17,28471436,16114,79.70,1772,1781,1759,2305,1243,1775,1766.88,0.32,0,28,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.43,0.93,09,0.13,-53.00,1898.00,3105,20240904,-42.93,1697,20250306,4.42,2405,-26.32,20250114,1697,4.42,20250306,3105,-42.93,20240904,1697,4.42,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,140853,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,-3,5,-0.17,23617593,13366,66.11,1772,1781,1759,2305,1243,1775,1766.99,0.32,0,28,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.43,0.93,09,0.11,-53.00,1898.00,3105,20240904,-42.93,1697,20250306,4.42,2405,-26.32,20250114,1697,4.42,20250306,3105,-42.93,20240904,1697,4.42,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,130852,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1771,-4,5,-0.23,23076596,13061,64.60,1772,1781,1759,2305,1243,1775,1766.83,0.32,0,28,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.42,0.93,09,0.11,-53.00,1898.00,3105,20240904,-42.96,1697,20250306,4.36,2405,-26.36,20250114,1697,4.36,20250306,3105,-42.96,20240904,1697,4.36,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,120855,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1771,-4,5,-0.23,14292600,8076,39.94,1772,1781,1764,2305,1243,1775,1769.76,0.32,0,28,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.42,0.93,09,0.07,-53.00,1898.00,3105,20240904,-42.96,1697,20250306,4.36,2405,-26.36,20250114,1697,4.36,20250306,3105,-42.96,20240904,1697,4.36,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,110854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,-3,5,-0.17,6154384,3469,17.16,1772,1781,1769,2305,1243,1775,1774.11,0.32,0,27,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.43,0.93,09,0.03,-53.00,1898.00,3105,20240904,-42.93,1697,20250306,4.42,2405,-26.32,20250114,1697,4.42,20250306,3105,-42.93,20240904,1697,4.42,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,100853,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1775,0,3,0.00,3623700,2040,10.09,1772,1781,1772,2305,1243,1775,1776.32,0.32,0,27,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,214,-33.49,0.94,09,0.02,-53.00,1898.00,3105,20240904,-42.83,1697,20250306,4.60,2405,-26.20,20250114,1697,4.60,20250306,3105,-42.83,20240904,1697,4.60,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N +20250314,090857,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1781,6,2,0.34,2043929,1150,5.69,1772,1781,1772,2305,1243,1775,1777.33,0.32,0,108,1813,1794,1781,1762,1749,1787,1755,60,530,500,1270,1,1,12061867,215,-33.60,0.94,09,0.01,-53.00,1898.00,3105,20240904,-42.64,1697,20250306,4.95,2405,-25.95,20250114,1697,4.95,20250306,3105,-42.64,20240904,1697,4.95,20250306,0.14,N,154030,500,60 억,,39075,N,N,0,N,00,N 20250313,160848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1775,-3,5,-0.17,35914201,20190,99.03,1778,1800,1768,2310,1245,1778,1778.81,0.31,0,-962,1827,1802,1788,1763,1749,1795,1756,60,532,500,1280,1,1,12061867,214,-33.49,0.94,09,0.17,-53.00,1898.00,3105,20240904,-42.83,1697,20250306,4.60,2405,-26.20,20250114,1697,4.60,20250306,3105,-42.83,20240904,1697,4.60,20250306,0.14,N,154030,500,60 억,,37937,N,N,0,N,00,N 20250313,150848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1775,-3,5,-0.17,32357101,18186,89.20,1778,1800,1768,2310,1245,1778,1779.23,0.31,0,-954,1827,1802,1788,1763,1749,1795,1756,60,532,500,1280,1,1,12061867,214,-33.49,0.94,09,0.15,-53.00,1898.00,3105,20240904,-42.83,1697,20250306,4.60,2405,-26.20,20250114,1697,4.60,20250306,3105,-42.83,20240904,1697,4.60,20250306,0.14,N,154030,500,60 억,,37937,N,N,0,N,00,N 20250313,140847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1782,4,2,0.22,17365082,9735,47.75,1778,1800,1777,2310,1245,1778,1783.78,0.31,0,-716,1827,1802,1788,1763,1749,1795,1756,60,532,500,1280,1,1,12061867,215,-33.62,0.94,09,0.08,-53.00,1898.00,3105,20240904,-42.61,1697,20250306,5.01,2405,-25.90,20250114,1697,5.01,20250306,3105,-42.61,20240904,1697,5.01,20250306,0.14,N,154030,500,60 억,,37937,N,N,0,N,00,N diff --git a/154040/price/prices-20250301.csv b/154040/price/prices-20250301.csv index ab71fff7ddc1..39c0aa4fe376 100644 --- a/154040/price/prices-20250301.csv +++ b/154040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,9,2,0.90,70854532,70760,238.30,1003,1029,993,1306,704,1005,1001.34,0.60,0,2153,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,182,0.73,0.31,12,0.39,1392.00,3322.00,1908,20240418,-46.86,962,20241210,5.41,1156,-12.28,20250102,970,4.54,20250313,1908,-46.86,20240418,962,5.41,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,15,2,1.49,69568637,69492,234.03,1003,1029,993,1306,704,1005,1001.10,0.60,0,2262,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,183,0.73,0.31,12,0.39,1392.00,3322.00,1908,20240418,-46.54,962,20241210,6.03,1156,-11.76,20250102,970,5.15,20250313,1908,-46.54,20240418,962,6.03,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-3,5,-0.30,51325355,51340,172.90,1003,1005,993,1306,704,1005,999.71,0.60,0,-174,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,180,0.72,0.30,12,0.29,1392.00,3322.00,1908,20240418,-47.48,962,20241210,4.16,1156,-13.32,20250102,970,3.30,20250313,1908,-47.48,20240418,962,4.16,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,130852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-4,5,-0.40,50747335,50762,170.95,1003,1005,993,1306,704,1005,999.71,0.60,0,-170,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,180,0.72,0.30,12,0.28,1392.00,3322.00,1908,20240418,-47.54,962,20241210,4.05,1156,-13.41,20250102,970,3.20,20250313,1908,-47.54,20240418,962,4.05,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-5,5,-0.50,50674200,50689,170.70,1003,1005,993,1306,704,1005,999.71,0.60,0,-167,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,180,0.72,0.30,12,0.28,1392.00,3322.00,1908,20240418,-47.59,962,20241210,3.95,1156,-13.49,20250102,970,3.09,20250313,1908,-47.59,20240418,962,3.95,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,0,3,0.00,47856170,47873,161.22,1003,1005,993,1306,704,1005,999.65,0.60,0,-173,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,180,0.72,0.30,12,0.27,1392.00,3322.00,1908,20240418,-47.33,962,20241210,4.47,1156,-13.06,20250102,970,3.61,20250313,1908,-47.33,20240418,962,4.47,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,100853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-2,5,-0.20,41767919,41788,140.73,1003,1003,993,1306,704,1005,999.52,0.60,0,-168,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,180,0.72,0.30,12,0.23,1392.00,3322.00,1908,20240418,-47.43,962,20241210,4.26,1156,-13.24,20250102,970,3.40,20250313,1908,-47.43,20240418,962,4.26,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N +20250314,090857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-11,5,-1.09,3349089,3346,11.27,1003,1003,993,1306,704,1005,1000.92,0.60,0,-23,1036,1020,995,979,954,1028,987,90,301,500,660,1,1,17950094,178,0.71,0.30,12,0.02,1392.00,3322.00,1908,20240418,-47.90,962,20241210,3.33,1156,-14.01,20250102,970,2.47,20250313,1908,-47.90,20240418,962,3.33,20241210,0.00,N,154040,500,89 억,,106901,N,N,0,N,00,N 20250313,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,15,2,1.52,27857091,27892,73.44,990,1011,970,1287,693,990,998.75,0.53,0,-2163,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.16,1392.00,3322.00,1908,20240418,-47.33,962,20241210,4.47,1156,-13.06,20250102,970,3.61,20250313,1908,-47.33,20240418,962,4.47,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N 20250313,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,13,2,1.31,26941712,26981,71.04,990,1011,970,1287,693,990,998.54,0.53,0,-2186,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.15,1392.00,3322.00,1908,20240418,-47.43,962,20241210,4.26,1156,-13.24,20250102,970,3.40,20250313,1908,-47.43,20240418,962,4.26,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N 20250313,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,10,2,1.01,19284402,19383,51.03,990,1011,970,1287,693,990,994.91,0.53,0,-1621,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.11,1392.00,3322.00,1908,20240418,-47.59,962,20241210,3.95,1156,-13.49,20250102,970,3.09,20250313,1908,-47.59,20240418,962,3.95,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N diff --git a/155650/price/prices-20250301.csv b/155650/price/prices-20250301.csv index 407dee904f47..a0ce615d5e6d 100644 --- a/155650/price/prices-20250301.csv +++ b/155650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,10,2,0.29,11926560,3454,11.24,3430,3485,3430,4470,2410,3440,3452.97,2.52,0,440,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,672,4.91,0.55,12,0.02,702.00,6238.00,5850,20240408,-41.03,2850,20241209,21.05,3725,-7.38,20250212,3180,8.49,20250203,5850,-41.03,20240408,2850,21.05,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,10,2,0.29,9570210,2771,9.02,3430,3485,3430,4470,2410,3440,3453.70,2.52,0,461,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,672,4.91,0.55,12,0.01,702.00,6238.00,5850,20240408,-41.03,2850,20241209,21.05,3725,-7.38,20250212,3180,8.49,20250203,5850,-41.03,20240408,2850,21.05,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,15,2,0.44,7599300,2198,7.15,3430,3485,3430,4470,2410,3440,3457.37,2.52,0,458,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,673,4.92,0.55,12,0.01,702.00,6238.00,5850,20240408,-40.94,2850,20241209,21.23,3725,-7.25,20250212,3180,8.65,20250203,5850,-40.94,20240408,2850,21.23,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,130852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,20,2,0.58,7443970,2153,7.01,3430,3485,3430,4470,2410,3440,3457.49,2.52,0,458,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,674,4.93,0.55,12,0.01,702.00,6238.00,5850,20240408,-40.85,2850,20241209,21.40,3725,-7.11,20250212,3180,8.81,20250203,5850,-40.85,20240408,2850,21.40,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,25,2,0.73,7132640,2063,6.71,3430,3485,3430,4470,2410,3440,3457.41,2.52,0,461,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,675,4.94,0.56,12,0.01,702.00,6238.00,5850,20240408,-40.77,2850,20241209,21.58,3725,-6.98,20250212,3180,8.96,20250203,5850,-40.77,20240408,2850,21.58,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,30,2,0.87,5476515,1583,5.15,3430,3485,3430,4470,2410,3440,3459.58,2.52,0,430,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,676,4.94,0.56,12,0.01,702.00,6238.00,5850,20240408,-40.68,2850,20241209,21.75,3725,-6.85,20250212,3180,9.12,20250203,5850,-40.68,20240408,2850,21.75,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,45,2,1.31,4827635,1395,4.54,3430,3485,3430,4470,2410,3440,3460.67,2.52,0,499,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,679,4.96,0.56,12,0.01,702.00,6238.00,5850,20240408,-40.43,2850,20241209,22.28,3725,-6.44,20250212,3180,9.59,20250203,5850,-40.43,20240408,2850,22.28,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N +20250314,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,40,2,1.16,1928950,558,1.82,3430,3480,3430,4470,2410,3440,3456.90,2.52,0,17,3600,3520,3470,3390,3340,3495,3365,100,1030,500,2400,5,1,19474358,678,4.96,0.56,12,0.00,702.00,6238.00,5850,20240408,-40.51,2850,20241209,22.11,3725,-6.58,20250212,3180,9.43,20250203,5850,-40.51,20240408,2850,22.11,20241209,2.19,N,155650,500,99 억,,490491,N,N,0,N,00,N 20250313,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-90,5,-2.55,107821256,30733,113.69,3530,3550,3420,4585,2475,3530,3508.32,2.49,0,-158,3650,3590,3480,3420,3310,3620,3450,100,1055,500,2470,5,1,19474358,670,4.90,0.55,12,0.16,702.00,6238.00,5850,20240408,-41.20,2850,20241209,20.70,3725,-7.65,20250212,3180,8.18,20250203,5850,-41.20,20240408,2850,20.70,20241209,2.20,N,155650,500,99 억,,484915,N,N,0,N,00,N 20250313,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,-25,5,-0.71,103472741,29492,109.10,3530,3550,3420,4585,2475,3530,3508.50,2.49,0,174,3650,3590,3480,3420,3310,3620,3450,100,1055,500,2470,5,1,19474358,683,4.99,0.56,12,0.15,702.00,6238.00,5850,20240408,-40.09,2850,20241209,22.98,3725,-5.91,20250212,3180,10.22,20250203,5850,-40.09,20240408,2850,22.98,20241209,2.20,N,155650,500,99 억,,484915,N,N,0,N,00,N 20250313,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-30,5,-0.85,89993326,25627,94.80,3530,3550,3460,4585,2475,3530,3511.66,2.49,0,451,3650,3590,3480,3420,3310,3620,3450,100,1055,500,2470,5,1,19474358,682,4.99,0.56,12,0.13,702.00,6238.00,5850,20240408,-40.17,2850,20241209,22.81,3725,-6.04,20250212,3180,10.06,20250203,5850,-40.17,20240408,2850,22.81,20241209,2.20,N,155650,500,99 억,,484915,N,N,0,N,00,N diff --git a/155660/price/prices-20250301.csv b/155660/price/prices-20250301.csv index 3e4ad9d05a53..e7d448deaace 100644 --- a/155660/price/prices-20250301.csv +++ b/155660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,-35,5,-0.91,148905090,39111,210.33,3875,3890,3760,5010,2705,3860,3807.24,0.75,0,4506,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,612,4.21,0.26,12,0.24,909.00,14456.00,4900,20241219,-21.94,3410,20241210,12.17,4225,-9.47,20250110,3655,4.65,20250203,4900,-21.94,20241219,3410,12.17,20241210,0.97,N,155660,500,80 억,,119469,N,N,5,N,00,N +20250314,150900,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3820,-40,5,-1.04,135802595,35656,191.75,3875,3890,3760,5010,2705,3860,3808.69,0.75,0,4355,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,611,4.20,0.26,12,0.22,909.00,14456.00,4900,20241219,-22.04,3410,20241210,12.02,4225,-9.59,20250110,3655,4.51,20250203,4900,-22.04,20241219,3410,12.02,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,140854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,-75,5,-1.94,112439515,29478,158.53,3875,3890,3785,5010,2705,3860,3814.35,0.75,0,3639,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,606,4.16,0.26,12,0.18,909.00,14456.00,4900,20241219,-22.76,3410,20241210,11.00,4225,-10.41,20250110,3655,3.56,20250203,4900,-22.76,20241219,3410,11.00,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,130853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,-75,5,-1.94,103846445,27209,146.32,3875,3890,3785,5010,2705,3860,3816.62,0.75,0,3290,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,606,4.16,0.26,12,0.17,909.00,14456.00,4900,20241219,-22.76,3410,20241210,11.00,4225,-10.41,20250110,3655,3.56,20250203,4900,-22.76,20241219,3410,11.00,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,120856,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-50,5,-1.30,69208520,18093,97.30,3875,3890,3800,5010,2705,3860,3825.15,0.75,0,1519,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,610,4.19,0.26,12,0.11,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4225,-9.82,20250110,3655,4.24,20250203,4900,-22.24,20241219,3410,11.73,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,110855,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,-55,5,-1.42,42345210,11034,59.34,3875,3890,3800,5010,2705,3860,3837.70,0.75,0,-39,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,609,4.19,0.26,12,0.07,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4225,-9.94,20250110,3655,4.10,20250203,4900,-22.35,20241219,3410,11.58,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,100854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,-15,5,-0.39,19800265,5137,27.63,3875,3890,3845,5010,2705,3860,3854.44,0.75,0,275,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,615,4.23,0.27,12,0.03,909.00,14456.00,4900,20241219,-21.53,3410,20241210,12.76,4225,-8.99,20250110,3655,5.20,20250203,4900,-21.53,20241219,3410,12.76,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N +20250314,090858,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-10,5,-0.26,4475640,1158,6.23,3875,3890,3850,5010,2705,3860,3864.97,0.75,0,-368,4013,3936,3898,3821,3783,3917,3802,80,1150,500,2700,5,1,16000000,616,4.24,0.27,12,0.01,909.00,14456.00,4900,20241219,-21.43,3410,20241210,12.90,4225,-8.88,20250110,3655,5.34,20250203,4900,-21.43,20241219,3410,12.90,20241210,0.97,N,155660,500,80 억,,119469,N,N,48,N,00,N 20250313,160848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,-95,5,-2.40,72731677,18595,250.47,3920,3975,3860,5140,2770,3955,3911.37,0.73,0,3375,4005,3980,3965,3940,3925,3975,3935,80,1185,500,2760,5,1,16000000,618,4.25,0.27,12,0.12,909.00,14456.00,4900,20241219,-21.22,3410,20241210,13.20,4225,-8.64,20250110,3655,5.61,20250203,4900,-21.22,20241219,3410,13.20,20241210,0.98,N,155660,500,80 억,,116095,N,N,48,N,00,N 20250313,150849,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,-60,5,-1.52,64431735,16445,221.51,3920,3975,3885,5140,2770,3955,3918.01,0.73,0,3393,4005,3980,3965,3940,3925,3975,3935,80,1185,500,2760,5,1,16000000,623,4.28,0.27,12,0.10,909.00,14456.00,4900,20241219,-20.51,3410,20241210,14.22,4225,-7.81,20250110,3655,6.57,20250203,4900,-20.51,20241219,3410,14.22,20241210,0.98,N,155660,500,80 억,,116095,N,N,19,N,00,N 20250313,140848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3890,-65,5,-1.64,54704185,13944,187.82,3920,3975,3890,5140,2770,3955,3923.13,0.73,0,3512,4005,3980,3965,3940,3925,3975,3935,80,1185,500,2760,5,1,16000000,622,4.28,0.27,12,0.09,909.00,14456.00,4900,20241219,-20.61,3410,20241210,14.08,4225,-7.93,20250110,3655,6.43,20250203,4900,-20.61,20241219,3410,14.08,20241210,0.98,N,155660,500,80 억,,116095,N,N,19,N,00,N diff --git a/156100/price/prices-20250301.csv b/156100/price/prices-20250301.csv index 8c2995f0a862..e1f4145034bb 100644 --- a/156100/price/prices-20250301.csv +++ b/156100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,20,2,0.30,81494170,12210,41.29,6650,6710,6640,8630,4650,6640,6674.38,2.59,0,-595,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1328,-60.55,3.76,12,0.06,-110.00,1773.00,10400,20240529,-35.96,5930,20241209,12.31,7730,-13.84,20250304,6500,2.46,20250102,10400,-35.96,20240529,5930,12.31,20241209,0.27,N,156100,500,99 억,,516033,N,N,6,N,00,N +20250314,150900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,50,2,0.75,71436990,10702,36.19,6650,6710,6640,8630,4650,6640,6675.11,2.59,0,-634,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1334,-60.82,3.77,12,0.05,-110.00,1773.00,10400,20240529,-35.67,5930,20241209,12.82,7730,-13.45,20250304,6500,2.92,20250102,10400,-35.67,20240529,5930,12.82,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,140854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,60,2,0.90,63859900,9570,32.36,6650,6710,6640,8630,4650,6640,6672.93,2.59,0,-978,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1336,-60.91,3.78,12,0.05,-110.00,1773.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,130853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,50,2,0.75,46571330,6975,23.58,6650,6710,6650,8630,4650,6640,6676.89,2.59,0,-2002,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1334,-60.82,3.77,12,0.03,-110.00,1773.00,10400,20240529,-35.67,5930,20241209,12.82,7730,-13.45,20250304,6500,2.92,20250102,10400,-35.67,20240529,5930,12.82,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,120856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,60,2,0.90,32983480,4942,16.71,6650,6710,6650,8630,4650,6640,6674.12,2.59,0,-179,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1336,-60.91,3.78,12,0.02,-110.00,1773.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,110855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,70,2,1.05,28983730,4345,14.69,6650,6710,6650,8630,4650,6640,6670.59,2.59,0,-149,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1338,-61.00,3.78,12,0.02,-110.00,1773.00,10400,20240529,-35.48,5930,20241209,13.15,7730,-13.20,20250304,6500,3.23,20250102,10400,-35.48,20240529,5930,13.15,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,100854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,30,2,0.45,19373130,2903,9.82,6650,6710,6650,8630,4650,6640,6673.49,2.59,0,513,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1330,-60.64,3.76,12,0.01,-110.00,1773.00,10400,20240529,-35.87,5930,20241209,12.48,7730,-13.71,20250304,6500,2.62,20250102,10400,-35.87,20240529,5930,12.48,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N +20250314,090858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,70,2,1.05,1191230,179,0.61,6650,6710,6650,8630,4650,6640,6654.92,2.59,0,-147,6906,6772,6706,6572,6506,6740,6540,100,1990,500,4780,10,1,19936743,1338,-61.00,3.78,12,0.00,-110.00,1773.00,10400,20240529,-35.48,5930,20241209,13.15,7730,-13.20,20250304,6500,3.23,20250102,10400,-35.48,20240529,5930,13.15,20241209,0.27,N,156100,500,99 억,,516033,N,N,0,N,00,N 20250313,160849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-110,5,-1.63,197632465,29547,131.50,6750,6840,6640,8770,4730,6750,6688.75,2.49,0,-7533,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1324,-60.36,3.75,12,0.15,-110.00,1773.00,10400,20240529,-36.15,5930,20241209,11.97,7730,-14.10,20250304,6500,2.15,20250102,10400,-36.15,20240529,5930,11.97,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N 20250313,150850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-70,5,-1.04,186472885,27868,124.03,6750,6840,6640,8770,4730,6750,6691.29,2.49,0,-6759,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1332,-60.73,3.77,12,0.14,-110.00,1773.00,10400,20240529,-35.77,5930,20241209,12.65,7730,-13.58,20250304,6500,2.77,20250102,10400,-35.77,20240529,5930,12.65,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N 20250313,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-50,5,-0.74,133625755,19940,88.74,6750,6840,6640,8770,4730,6750,6701.39,2.49,0,-5976,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1336,-60.91,3.78,12,0.10,-110.00,1773.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N diff --git a/158430/price/prices-20250301.csv b/158430/price/prices-20250301.csv index cbc34d6eeb6c..a99238b4eba7 100644 --- a/158430/price/prices-20250301.csv +++ b/158430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,40,2,0.69,2054142920,351425,26.10,5810,5890,5750,7550,4070,5810,5845.16,3.36,0,38462,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1451,13.96,1.60,12,1.42,419.00,3666.00,9740,20250106,-39.94,2885,20240805,102.77,9740,-39.94,20250106,5460,7.14,20250311,9740,-39.94,20250106,2885,102.77,20240805,6.41,N,158430,100,24 억,,834241,N,N,63,N,00,N +20250314,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,50,2,0.86,1878358750,321368,23.87,5810,5890,5750,7550,4070,5810,5844.90,3.36,0,38340,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1453,13.99,1.60,12,1.30,419.00,3666.00,9740,20250106,-39.84,2885,20240805,103.12,9740,-39.84,20250106,5460,7.33,20250311,9740,-39.84,20250106,2885,103.12,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,50,2,0.86,1558689190,266803,19.81,5810,5890,5750,7550,4070,5810,5842.11,3.36,0,26321,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1453,13.99,1.60,12,1.08,419.00,3666.00,9740,20250106,-39.84,2885,20240805,103.12,9740,-39.84,20250106,5460,7.33,20250311,9740,-39.84,20250106,2885,103.12,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,130853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,60,2,1.03,1428703860,244594,18.16,5810,5890,5750,7550,4070,5810,5841.14,3.36,0,17891,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1456,14.01,1.60,12,0.99,419.00,3666.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,5460,7.51,20250311,9740,-39.73,20250106,2885,103.47,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,60,2,1.03,1205171760,206511,15.34,5810,5890,5750,7550,4070,5810,5835.88,3.36,0,13743,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1456,14.01,1.60,12,0.83,419.00,3666.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,5460,7.51,20250311,9740,-39.73,20250106,2885,103.47,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,110855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,50,2,0.86,1053524260,180628,13.41,5810,5890,5750,7550,4070,5810,5832.58,3.36,0,3844,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1453,13.99,1.60,12,0.73,419.00,3666.00,9740,20250106,-39.84,2885,20240805,103.12,9740,-39.84,20250106,5460,7.33,20250311,9740,-39.84,20250106,2885,103.12,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,80,2,1.38,818048565,140351,10.42,5810,5890,5750,7550,4070,5810,5828.60,3.36,0,2118,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1461,14.06,1.61,12,0.57,419.00,3666.00,9740,20250106,-39.53,2885,20240805,104.16,9740,-39.53,20250106,5460,7.88,20250311,9740,-39.53,20250106,2885,104.16,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N +20250314,090858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-30,5,-0.52,146754575,25254,1.88,5810,5835,5780,7550,4070,5810,5811.15,3.36,0,1381,6096,5952,5856,5712,5616,5905,5665,25,1740,100,3710,10,1,24798851,1433,13.79,1.58,12,0.10,419.00,3666.00,9740,20250106,-40.66,2885,20240805,100.35,9740,-40.66,20250106,5460,5.86,20250311,9740,-40.66,20250106,2885,100.35,20240805,6.41,N,158430,100,24 억,,834241,N,N,1,N,00,N 20250313,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,110,2,1.93,7855079105,1335239,335.63,5880,6000,5760,7410,3990,5700,5883.56,4.17,0,-202610,5933,5816,5723,5606,5513,5875,5665,25,1710,100,3640,10,1,24798851,1441,13.87,1.58,12,5.38,419.00,3666.00,9740,20250106,-40.35,2885,20240805,101.39,9740,-40.35,20250106,5460,6.41,20250311,9740,-40.35,20250106,2885,101.39,20240805,6.50,N,158430,100,24 억,,1034280,N,N,1,N,00,N 20250313,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,110,2,1.93,7685163430,1305988,328.27,5880,6000,5760,7410,3990,5700,5884.56,4.17,0,-202045,5933,5816,5723,5606,5513,5875,5665,25,1710,100,3640,10,1,24798851,1441,13.87,1.58,12,5.27,419.00,3666.00,9740,20250106,-40.35,2885,20240805,101.39,9740,-40.35,20250106,5460,6.41,20250311,9740,-40.35,20250106,2885,101.39,20240805,6.50,N,158430,100,24 억,,1034280,N,N,0,N,00,N 20250313,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,90,2,1.58,7218685110,1225699,308.09,5880,6000,5760,7410,3990,5700,5889.44,4.17,0,-210550,5933,5816,5723,5606,5513,5875,5665,25,1710,100,3640,10,1,24798851,1436,13.82,1.58,12,4.94,419.00,3666.00,9740,20250106,-40.55,2885,20240805,100.69,9740,-40.55,20250106,5460,6.04,20250311,9740,-40.55,20250106,2885,100.69,20240805,6.50,N,158430,100,24 억,,1034280,N,N,0,N,00,N diff --git a/159010/price/prices-20250301.csv b/159010/price/prices-20250301.csv index b8c579e89cba..5333a8ca289b 100644 --- a/159010/price/prices-20250301.csv +++ b/159010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,85,2,1.71,380301045,73841,135.61,4970,5310,4970,6450,3480,4965,5150.44,1.09,0,12813,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,673,18.84,1.13,12,0.55,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,175,2,3.52,365196275,70862,130.14,4970,5310,4970,6450,3480,4965,5153.63,1.09,0,12979,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,685,19.18,1.15,12,0.53,268.00,4460.00,12700,20240409,-59.53,3840,20241209,33.85,5660,-9.19,20250219,4115,24.91,20250102,12700,-59.53,20240409,3840,33.85,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,155,2,3.12,333804265,64739,118.90,4970,5310,4970,6450,3480,4965,5156.15,1.09,0,13581,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,683,19.10,1.15,12,0.49,268.00,4460.00,12700,20240409,-59.69,3840,20241209,33.33,5660,-9.54,20250219,4115,24.42,20250102,12700,-59.69,20240409,3840,33.33,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,130853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,185,2,3.73,272579485,52863,97.09,4970,5310,4970,6450,3480,4965,5156.34,1.09,0,14030,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,687,19.22,1.15,12,0.40,268.00,4460.00,12700,20240409,-59.45,3840,20241209,34.11,5660,-9.01,20250219,4115,25.15,20250102,12700,-59.45,20240409,3840,34.11,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,120857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,165,2,3.32,262925555,50983,93.63,4970,5310,4970,6450,3480,4965,5157.12,1.09,0,14807,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,684,19.14,1.15,12,0.38,268.00,4460.00,12700,20240409,-59.61,3840,20241209,33.59,5660,-9.36,20250219,4115,24.67,20250102,12700,-59.61,20240409,3840,33.59,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,155,2,3.12,249370235,48330,88.76,4970,5310,4970,6450,3480,4965,5159.74,1.09,0,14058,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,683,19.10,1.15,12,0.36,268.00,4460.00,12700,20240409,-59.69,3840,20241209,33.33,5660,-9.54,20250219,4115,24.42,20250102,12700,-59.69,20240409,3840,33.33,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,100855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,165,2,3.32,210085280,40664,74.68,4970,5310,4970,6450,3480,4965,5166.37,1.09,0,14782,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,684,19.14,1.15,12,0.30,268.00,4460.00,12700,20240409,-59.61,3840,20241209,33.59,5660,-9.36,20250219,4115,24.67,20250102,12700,-59.61,20240409,3840,33.59,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N +20250314,090859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,185,2,3.73,65734495,12896,23.68,4970,5160,4970,6450,3480,4965,5097.28,1.09,0,6472,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,687,19.22,1.15,12,0.10,268.00,4460.00,12700,20240409,-59.45,3840,20241209,34.11,5660,-9.01,20250219,4115,25.15,20250102,12700,-59.45,20240409,3840,34.11,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N 20250313,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,-65,5,-1.29,271023500,54353,9.27,5050,5160,4900,6530,3530,5030,4986.36,1.10,0,-5635,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,662,18.53,1.11,12,0.41,268.00,4460.00,12700,20240409,-60.91,3840,20241209,29.30,5660,-12.28,20250219,4115,20.66,20250102,12700,-60.91,20240409,3840,29.30,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N 20250313,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-115,5,-2.29,262324805,52587,8.97,5050,5160,4900,6530,3530,5030,4988.40,1.10,0,-5144,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,655,18.34,1.10,12,0.39,268.00,4460.00,12700,20240409,-61.30,3840,20241209,27.99,5660,-13.16,20250219,4115,19.44,20250102,12700,-61.30,20240409,3840,27.99,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N 20250313,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-110,5,-2.19,233504955,46730,7.97,5050,5160,4915,6530,3530,5030,4996.90,1.10,0,-5591,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,656,18.36,1.10,12,0.35,268.00,4460.00,12700,20240409,-61.26,3840,20241209,28.12,5660,-13.07,20250219,4115,19.56,20250102,12700,-61.26,20240409,3840,28.12,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N diff --git a/159580/price/prices-20250301.csv b/159580/price/prices-20250301.csv index 9930733258cd..cc4be86f09d3 100644 --- a/159580/price/prices-20250301.csv +++ b/159580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,190,2,3.46,608518115,107852,160.14,5490,5730,5450,7130,3850,5490,5642.16,1.41,0,12546,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1138,118.33,1.40,12,0.54,48.00,4070.00,7290,20240618,-22.09,3805,20240909,49.28,6420,-11.53,20250226,5130,10.72,20250311,7290,-22.09,20240618,3805,49.28,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,150901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,180,2,3.28,572767125,101550,150.78,5490,5730,5450,7130,3850,5490,5640.25,1.41,0,13787,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1136,118.12,1.39,12,0.51,48.00,4070.00,7290,20240618,-22.22,3805,20240909,49.01,6420,-11.68,20250226,5130,10.53,20250311,7290,-22.22,20240618,3805,49.01,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,140855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,210,2,3.83,549206955,97379,144.59,5490,5730,5450,7130,3850,5490,5639.89,1.41,0,13500,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1142,118.75,1.40,12,0.49,48.00,4070.00,7290,20240618,-21.81,3805,20240909,49.80,6420,-11.21,20250226,5130,11.11,20250311,7290,-21.81,20240618,3805,49.80,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,130854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,220,2,4.01,449145755,79663,118.28,5490,5730,5450,7130,3850,5490,5638.07,1.41,0,11058,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1144,118.96,1.40,12,0.40,48.00,4070.00,7290,20240618,-21.67,3805,20240909,50.07,6420,-11.06,20250226,5130,11.31,20250311,7290,-21.67,20240618,3805,50.07,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,120857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,50,2,0.91,70438965,12791,18.99,5490,5540,5450,7130,3850,5490,5506.92,1.41,0,-2797,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1110,115.42,1.36,12,0.06,48.00,4070.00,7290,20240618,-24.01,3805,20240909,45.60,6420,-13.71,20250226,5130,7.99,20250311,7290,-24.01,20240618,3805,45.60,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,110856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,10,2,0.18,35822865,6513,9.67,5490,5540,5450,7130,3850,5490,5500.21,1.41,0,-3386,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1102,114.58,1.35,12,0.03,48.00,4070.00,7290,20240618,-24.55,3805,20240909,44.55,6420,-14.33,20250226,5130,7.21,20250311,7290,-24.55,20240618,3805,44.55,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,100855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,20,2,0.36,21025880,3817,5.67,5490,5540,5450,7130,3850,5490,5508.48,1.41,0,-1131,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1104,114.79,1.35,12,0.02,48.00,4070.00,7290,20240618,-24.42,3805,20240909,44.81,6420,-14.17,20250226,5130,7.41,20250311,7290,-24.42,20240618,3805,44.81,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N +20250314,090859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,40,2,0.73,5412970,979,1.45,5490,5540,5490,7130,3850,5490,5529.08,1.41,0,-63,5656,5572,5436,5352,5216,5615,5395,100,1640,500,3510,10,1,20032636,1108,115.21,1.36,12,0.00,48.00,4070.00,7290,20240618,-24.14,3805,20240909,45.34,6420,-13.86,20250226,5130,7.80,20250311,7290,-24.14,20240618,3805,45.34,20240909,4.72,N,159580,500,100 억,,282481,N,N,0,N,00,N 20250313,160850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5490,120,2,2.23,360099455,66436,84.34,5420,5520,5300,6980,3760,5370,5419.96,1.42,0,-6658,5610,5490,5420,5300,5230,5455,5265,100,1610,500,3430,10,1,20032636,1100,114.38,1.35,12,0.33,48.00,4070.00,7290,20240618,-24.69,3805,20240909,44.28,6420,-14.49,20250226,5130,7.02,20250311,7290,-24.69,20240618,3805,44.28,20240909,4.72,N,159580,500,100 억,,283890,N,N,0,N,00,N 20250313,150850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,130,2,2.42,339498165,62683,79.58,5420,5520,5300,6980,3760,5370,5416.11,1.42,0,-4531,5610,5490,5420,5300,5230,5455,5265,100,1610,500,3430,10,1,20032636,1102,114.58,1.35,12,0.31,48.00,4070.00,7290,20240618,-24.55,3805,20240909,44.55,6420,-14.33,20250226,5130,7.21,20250311,7290,-24.55,20240618,3805,44.55,20240909,4.72,N,159580,500,100 억,,283890,N,N,0,N,00,N 20250313,140849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,110,2,2.05,290234325,53685,68.15,5420,5520,5300,6980,3760,5370,5406.25,1.42,0,-2738,5610,5490,5420,5300,5230,5455,5265,100,1610,500,3430,10,1,20032636,1098,114.17,1.35,12,0.27,48.00,4070.00,7290,20240618,-24.83,3805,20240909,44.02,6420,-14.64,20250226,5130,6.82,20250311,7290,-24.83,20240618,3805,44.02,20240909,4.72,N,159580,500,100 억,,283890,N,N,0,N,00,N diff --git a/159910/price/prices-20250301.csv b/159910/price/prices-20250301.csv index daf0dff7aace..88f65f963b1f 100644 --- a/159910/price/prices-20250301.csv +++ b/159910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,28,2,3.09,126467777,135725,234.14,897,957,897,1176,634,905,931.79,2.12,0,17127,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,340,-3.49,1.82,12,0.37,-267.00,514.00,1431,20240627,-34.80,556,20241209,67.81,1094,-14.72,20250218,580,60.86,20250114,1431,-34.80,20240627,556,67.81,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,35,2,3.87,119846860,128649,221.93,897,957,897,1176,634,905,931.58,2.12,0,17944,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,342,-3.52,1.83,12,0.35,-267.00,514.00,1431,20240627,-34.31,556,20241209,69.06,1094,-14.08,20250218,580,62.07,20250114,1431,-34.31,20240627,556,69.06,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,27,2,2.98,102767420,110402,190.46,897,957,897,1176,634,905,930.85,2.12,0,17470,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,339,-3.49,1.81,12,0.30,-267.00,514.00,1431,20240627,-34.87,556,20241209,67.63,1094,-14.81,20250218,580,60.69,20250114,1431,-34.87,20240627,556,67.63,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,130854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,25,2,2.76,82258580,88530,152.72,897,957,897,1176,634,905,929.16,2.12,0,14513,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,339,-3.48,1.81,12,0.24,-267.00,514.00,1431,20240627,-35.01,556,20241209,67.27,1094,-14.99,20250218,580,60.34,20250114,1431,-35.01,20240627,556,67.27,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,12,2,1.33,65668968,70696,121.96,897,957,897,1176,634,905,928.89,2.12,0,18255,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,334,-3.43,1.78,12,0.19,-267.00,514.00,1431,20240627,-35.92,556,20241209,64.93,1094,-16.18,20250218,580,58.10,20250114,1431,-35.92,20240627,556,64.93,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,110856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,13,2,1.44,63399726,68214,117.68,897,957,897,1176,634,905,929.42,2.12,0,17517,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,334,-3.44,1.79,12,0.19,-267.00,514.00,1431,20240627,-35.85,556,20241209,65.11,1094,-16.09,20250218,580,58.28,20250114,1431,-35.85,20240627,556,65.11,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,30,2,3.31,44508620,47790,82.44,897,957,897,1176,634,905,931.34,2.12,0,10154,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,340,-3.50,1.82,12,0.13,-267.00,514.00,1431,20240627,-34.66,556,20241209,68.17,1094,-14.53,20250218,580,61.21,20250114,1431,-34.66,20240627,556,68.17,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N +20250314,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,25,2,2.76,5362631,5797,10.00,897,935,897,1176,634,905,925.07,2.12,0,-489,941,922,906,887,871,932,897,36,271,100,570,1,1,36410098,339,-3.48,1.81,12,0.02,-267.00,514.00,1431,20240627,-35.01,556,20241209,67.27,1094,-14.99,20250218,580,60.34,20250114,1431,-35.01,20240627,556,67.27,20241209,0.00,N,159910,100,36 억,,771187,N,N,0,N,00,N 20250313,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,52371933,57967,27.41,890,925,890,1176,634,905,903.48,2.08,0,2532,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,330,-3.39,1.76,12,0.16,-267.00,514.00,1431,20240627,-36.76,556,20241209,62.77,1094,-17.28,20250218,580,56.03,20250114,1431,-36.76,20240627,556,62.77,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N 20250313,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,46493018,51471,24.34,890,925,890,1176,634,905,903.29,2.08,0,3012,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,330,-3.39,1.76,12,0.14,-267.00,514.00,1431,20240627,-36.76,556,20241209,62.77,1094,-17.28,20250218,580,56.03,20250114,1431,-36.76,20240627,556,62.77,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N 20250313,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-1,5,-0.11,37862558,41922,19.82,890,925,890,1176,634,905,903.17,2.08,0,4161,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,329,-3.39,1.76,12,0.12,-267.00,514.00,1431,20240627,-36.83,556,20241209,62.59,1094,-17.37,20250218,580,55.86,20250114,1431,-36.83,20240627,556,62.59,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N diff --git a/160190/price/prices-20250301.csv b/160190/price/prices-20250301.csv index 0d46ee34ee73..50c2f415c251 100644 --- a/160190/price/prices-20250301.csv +++ b/160190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37500,3200,2,9.33,98609310650,2603842,439.01,34300,39850,34300,44550,24050,34300,37871.70,3.47,0,52612,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11583,707.55,17.32,12,8.43,53.00,2165.00,50900,20250206,-26.33,6810,20241101,450.66,50900,-26.33,20250206,14920,151.34,20250102,50900,-26.33,20250206,6810,450.66,20241101,0.06,N,160190,500,154 억,,1070633,N,N,27,N,00,N +20250314,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,3050,2,8.89,96415072975,2545254,429.13,34300,39850,34300,44550,24050,34300,37881.19,3.47,0,59991,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11537,704.72,17.25,12,8.24,53.00,2165.00,50900,20250206,-26.62,6810,20241101,448.46,50900,-26.62,20250206,14920,150.34,20250102,50900,-26.62,20250206,6810,448.46,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36850,2550,2,7.43,92960309250,2452337,413.47,34300,39850,34300,44550,24050,34300,37907.72,3.47,0,55185,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11382,695.28,17.02,12,7.94,53.00,2165.00,50900,20250206,-27.60,6810,20241101,441.12,50900,-27.60,20250206,14920,146.98,20250102,50900,-27.60,20250206,6810,441.12,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,130854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37750,3450,2,10.06,87550815225,2307426,389.03,34300,39850,34300,44550,24050,34300,37944.03,3.47,0,31843,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11660,712.26,17.44,12,7.47,53.00,2165.00,50900,20250206,-25.83,6810,20241101,454.33,50900,-25.83,20250206,14920,153.02,20250102,50900,-25.83,20250206,6810,454.33,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,120858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37750,3450,2,10.06,83971903475,2213029,373.12,34300,39850,34300,44550,24050,34300,37945.34,3.47,0,23788,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11660,712.26,17.44,12,7.16,53.00,2165.00,50900,20250206,-25.83,6810,20241101,454.33,50900,-25.83,20250206,14920,153.02,20250102,50900,-25.83,20250206,6810,454.33,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,110856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37200,2900,2,8.45,75015186875,1978415,333.56,34300,39850,34300,44550,24050,34300,37917.93,3.47,0,-6435,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11490,701.89,17.18,12,6.41,53.00,2165.00,50900,20250206,-26.92,6810,20241101,446.26,50900,-26.92,20250206,14920,149.33,20250102,50900,-26.92,20250206,6810,446.26,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,100856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,3650,2,10.64,67718541200,1784335,300.84,34300,39850,34300,44550,24050,34300,37952.95,3.47,0,-4208,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11722,716.04,17.53,12,5.78,53.00,2165.00,50900,20250206,-25.44,6810,20241101,457.27,50900,-25.44,20250206,14920,154.36,20250102,50900,-25.44,20250206,6810,457.27,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N +20250314,090900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36100,1800,2,5.25,5199267375,144908,24.43,34300,36850,34300,44550,24050,34300,35886.46,3.47,0,12530,37366,35832,35016,33482,32666,35425,33075,154,10250,500,21260,50,1,30888000,11151,681.13,16.67,12,0.47,53.00,2165.00,50900,20250206,-29.08,6810,20241101,430.10,50900,-29.08,20250206,14920,141.96,20250102,50900,-29.08,20250206,6810,430.10,20241101,0.06,N,160190,500,154 억,,1070633,N,N,1,N,00,N 20250313,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34300,-1100,5,-3.11,20701998600,585132,20.50,36350,36550,34200,46000,24800,35400,35393.84,3.51,0,-13267,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10595,647.17,15.84,12,1.89,53.00,2165.00,50900,20250206,-32.61,6810,20241101,403.67,50900,-32.61,20250206,14920,129.89,20250102,50900,-32.61,20250206,6810,403.67,20241101,0.06,N,160190,500,154 억,,1082974,N,N,1,N,00,N 20250313,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34700,-700,5,-1.98,19756983000,557678,19.54,36350,36550,34200,46000,24800,35400,35427.22,3.51,0,-12860,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10718,654.72,16.03,12,1.81,53.00,2165.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N 20250313,140850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34700,-700,5,-1.98,18195262225,512353,17.95,36350,36550,34300,46000,24800,35400,35513.14,3.51,0,-10858,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10718,654.72,16.03,12,1.66,53.00,2165.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N diff --git a/160550/price/prices-20250301.csv b/160550/price/prices-20250301.csv index 3010fcf2a990..656bb1c20ee6 100644 --- a/160550/price/prices-20250301.csv +++ b/160550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,5,2,0.24,56466630,27276,248.10,2070,2090,2030,2690,1450,2070,2070.19,7.27,0,616,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,579,-5.07,0.53,12,0.10,-409.00,3923.00,3885,20240304,-46.59,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,150902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2085,15,2,0.72,42713650,20693,188.22,2070,2090,2030,2690,1450,2070,2064.16,7.27,0,2514,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,582,-5.10,0.53,12,0.07,-409.00,3923.00,3885,20240304,-46.33,1980,20241209,5.30,2470,-15.59,20250120,2000,4.25,20250306,3820,-45.42,20240315,1980,5.30,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,140855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,5,2,0.24,42361505,20524,186.68,2070,2090,2030,2690,1450,2070,2064.00,7.27,0,2499,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,579,-5.07,0.53,12,0.07,-409.00,3923.00,3885,20240304,-46.59,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,130855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2085,15,2,0.72,33634800,16328,148.52,2070,2090,2030,2690,1450,2070,2059.95,7.27,0,3100,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,582,-5.10,0.53,12,0.06,-409.00,3923.00,3885,20240304,-46.33,1980,20241209,5.30,2470,-15.59,20250120,2000,4.25,20250306,3820,-45.42,20240315,1980,5.30,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,120858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,0,3,0.00,31993550,15539,141.34,2070,2080,2030,2690,1450,2070,2058.92,7.27,0,3104,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,578,-5.06,0.53,12,0.06,-409.00,3923.00,3885,20240304,-46.72,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,110857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,-10,5,-0.48,26554455,12901,117.35,2070,2080,2030,2690,1450,2070,2058.33,7.27,0,886,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,575,-5.04,0.53,12,0.05,-409.00,3923.00,3885,20240304,-46.98,1980,20241209,4.04,2470,-16.60,20250120,2000,3.00,20250306,3820,-46.07,20240315,1980,4.04,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,100856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,-5,5,-0.24,25450315,12365,112.47,2070,2080,2030,2690,1450,2070,2058.25,7.27,0,899,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,576,-5.05,0.53,12,0.04,-409.00,3923.00,3885,20240304,-46.85,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N +20250314,090900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,-15,5,-0.72,1263550,617,5.61,2070,2070,2035,2690,1450,2070,2047.89,7.27,0,-60,2116,2092,2071,2047,2026,2105,2060,140,620,500,1440,5,1,27906106,573,-5.02,0.52,12,0.00,-409.00,3923.00,3885,20240304,-47.10,1980,20241209,3.79,2470,-16.80,20250120,2000,2.75,20250306,3820,-46.20,20240315,1980,3.79,20241209,0.95,N,160550,500,139 억,,2029086,N,N,0,N,00,N 20250313,160851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,5,2,0.24,22656655,10994,147.51,2065,2095,2050,2680,1450,2065,2060.82,7.25,0,-2986,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,578,-5.06,0.53,12,0.04,-409.00,3923.00,3960,20240229,-47.73,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N 20250313,150851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,5,2,0.24,15564155,7548,101.27,2065,2095,2050,2680,1450,2065,2062.02,7.25,0,-180,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,578,-5.06,0.53,12,0.03,-409.00,3923.00,3960,20240229,-47.73,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N 20250313,140850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,-10,5,-0.48,15520735,7527,100.99,2065,2095,2050,2680,1450,2065,2062.01,7.25,0,-176,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,573,-5.02,0.52,12,0.03,-409.00,3923.00,3960,20240229,-48.11,1980,20241209,3.79,2470,-16.80,20250120,2000,2.75,20250306,3820,-46.20,20240315,1980,3.79,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N diff --git a/160980/price/prices-20250301.csv b/160980/price/prices-20250301.csv index 70b802378369..0a20a97bde6c 100644 --- a/160980/price/prices-20250301.csv +++ b/160980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,605668410,56753,170.37,10490,10770,10460,13520,7280,10400,10671.99,1.98,0,12561,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.52,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,568699240,53315,160.05,10490,10770,10460,13520,7280,10400,10666.78,1.98,0,12574,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.49,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,517645180,48562,145.78,10490,10770,10460,13520,7280,10400,10659.47,1.98,0,11459,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.44,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,330,2,3.17,470755150,44202,132.69,10490,10770,10460,13520,7280,10400,10650.09,1.98,0,8936,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1172,10.64,0.69,12,0.40,1008.00,15609.00,23750,20240529,-54.82,7410,20241210,44.80,13720,-21.79,20250205,8510,26.09,20250102,23750,-54.82,20240529,7410,44.80,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,120858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10740,340,2,3.27,381121555,35855,107.63,10490,10750,10460,13520,7280,10400,10629.52,1.98,0,6958,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1173,10.65,0.69,12,0.33,1008.00,15609.00,23750,20240529,-54.78,7410,20241210,44.94,13720,-21.72,20250205,8510,26.20,20250102,23750,-54.78,20240529,7410,44.94,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,110857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,240,2,2.31,307603515,28974,86.98,10490,10700,10460,13520,7280,10400,10616.54,1.98,0,5166,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1162,10.56,0.68,12,0.27,1008.00,15609.00,23750,20240529,-55.20,7410,20241210,43.59,13720,-22.45,20250205,8510,25.03,20250102,23750,-55.20,20240529,7410,43.59,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,280,2,2.69,185722850,17542,52.66,10490,10680,10460,13520,7280,10400,10587.32,1.98,0,6090,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1167,10.60,0.68,12,0.16,1008.00,15609.00,23750,20240529,-55.03,7410,20241210,44.13,13720,-22.16,20250205,8510,25.50,20250102,23750,-55.03,20240529,7410,44.13,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N +20250314,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,90,2,0.87,1090960,104,0.31,10490,10490,10490,13520,7280,10400,10490.00,1.98,0,-20,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1146,10.41,0.67,12,0.00,1008.00,15609.00,23750,20240529,-55.83,7410,20241210,41.57,13720,-23.54,20250205,8510,23.27,20250102,23750,-55.83,20240529,7410,41.57,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N 20250313,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,10,2,0.10,346612305,33312,81.63,10490,10590,10290,13500,7280,10390,10405.03,1.95,0,-9906,10583,10486,10303,10206,10023,10535,10255,55,3110,500,7270,10,1,10924243,1136,10.32,0.67,12,0.30,1008.00,15609.00,23750,20240529,-56.21,7410,20241210,40.35,13720,-24.20,20250205,8510,22.21,20250102,23750,-56.21,20240529,7410,40.35,20241210,2.41,N,160980,500,54 억,,213492,N,N,0,N,00,N 20250313,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,-70,5,-0.67,331328645,31839,78.02,10490,10590,10290,13500,7280,10390,10406.38,1.95,0,-9018,10583,10486,10303,10206,10023,10535,10255,55,3110,500,7270,10,1,10924243,1127,10.24,0.66,12,0.29,1008.00,15609.00,23750,20240529,-56.55,7410,20241210,39.27,13720,-24.78,20250205,8510,21.27,20250102,23750,-56.55,20240529,7410,39.27,20241210,2.41,N,160980,500,54 억,,213492,N,N,0,N,00,N 20250313,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,10,2,0.10,269786945,25877,63.41,10490,10590,10300,13500,7280,10390,10425.74,1.95,0,-6899,10583,10486,10303,10206,10023,10535,10255,55,3110,500,7270,10,1,10924243,1136,10.32,0.67,12,0.24,1008.00,15609.00,23750,20240529,-56.21,7410,20241210,40.35,13720,-24.20,20250205,8510,22.21,20250102,23750,-56.21,20240529,7410,40.35,20241210,2.41,N,160980,500,54 억,,213492,N,N,0,N,00,N diff --git a/161000/price/prices-20250301.csv b/161000/price/prices-20250301.csv index 3f1f4b869191..4b2c6ee5f381 100644 --- a/161000/price/prices-20250301.csv +++ b/161000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160856,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7240,20,2,0.28,1021138495,139995,57.12,7190,7430,7180,9380,5060,7220,7294.33,1.07,0,34101,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3522,10.65,0.48,12,0.29,680.00,15229.00,15440,20240319,-53.11,6410,20241230,12.95,8550,-15.32,20250307,6440,12.42,20250102,15440,-53.11,20240319,6410,12.95,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,150902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7270,50,2,0.69,942836155,129194,52.71,7190,7430,7180,9380,5060,7220,7297.96,1.07,0,34681,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3537,10.69,0.48,12,0.27,680.00,15229.00,15440,20240319,-52.91,6410,20241230,13.42,8550,-14.97,20250307,6440,12.89,20250102,15440,-52.91,20240319,6410,13.42,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,140856,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7300,80,2,1.11,809547640,110888,45.24,7190,7430,7180,9380,5060,7220,7300.74,1.07,0,34295,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3551,10.74,0.48,12,0.23,680.00,15229.00,15440,20240319,-52.72,6410,20241230,13.88,8550,-14.62,20250307,6440,13.35,20250102,15440,-52.72,20240319,6410,13.88,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,130855,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7320,100,2,1.39,764684670,104756,42.74,7190,7430,7180,9380,5060,7220,7299.83,1.07,0,32953,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3561,10.76,0.48,12,0.22,680.00,15229.00,15440,20240319,-52.59,6410,20241230,14.20,8550,-14.39,20250307,6440,13.66,20250102,15440,-52.59,20240319,6410,14.20,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,120859,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7300,80,2,1.11,726299670,99507,40.60,7190,7430,7180,9380,5060,7220,7299.15,1.07,0,33027,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3551,10.74,0.48,12,0.20,680.00,15229.00,15440,20240319,-52.72,6410,20241230,13.88,8550,-14.62,20250307,6440,13.35,20250102,15440,-52.72,20240319,6410,13.88,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,110857,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,60,2,0.83,562078755,76959,31.40,7190,7430,7180,9380,5060,7220,7303.84,1.07,0,21008,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3542,10.71,0.48,12,0.16,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8550,-14.85,20250307,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,100856,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7290,70,2,0.97,369551710,50484,20.60,7190,7430,7180,9380,5060,7220,7320.59,1.07,0,18521,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3546,10.72,0.48,12,0.10,680.00,15229.00,15440,20240319,-52.78,6410,20241230,13.73,8550,-14.74,20250307,6440,13.20,20250102,15440,-52.78,20240319,6410,13.73,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N +20250314,090901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7330,110,2,1.52,124973570,17209,7.02,7190,7370,7180,9380,5060,7220,7262.63,1.07,0,8492,7760,7490,7350,7080,6940,7420,7010,243,2160,500,5340,10,1,48648709,3566,10.78,0.48,12,0.04,680.00,15229.00,15440,20240319,-52.53,6410,20241230,14.35,8550,-14.27,20250307,6440,13.82,20250102,15440,-52.53,20240319,6410,14.35,20241230,1.74,N,161000,500,243 억,,518571,N,N,0,N,00,N 20250313,160851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7220,-230,5,-3.09,1773540215,241156,133.37,7550,7620,7210,9680,5220,7450,7354.88,1.02,0,-68617,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3512,10.62,0.47,12,0.50,680.00,15229.00,15440,20240319,-53.24,6410,20241230,12.64,8550,-15.56,20250307,6440,12.11,20250102,15440,-53.24,20240319,6410,12.64,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N 20250313,150852,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7230,-220,5,-2.95,1661560870,225649,124.79,7550,7620,7220,9680,5220,7450,7363.46,1.02,0,-62345,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3517,10.63,0.47,12,0.46,680.00,15229.00,15440,20240319,-53.17,6410,20241230,12.79,8550,-15.44,20250307,6440,12.27,20250102,15440,-53.17,20240319,6410,12.79,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N 20250313,140850,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7270,-180,5,-2.42,1375469910,186225,102.99,7550,7620,7230,9680,5220,7450,7386.05,1.02,0,-52048,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3537,10.69,0.48,12,0.38,680.00,15229.00,15440,20240319,-52.91,6410,20241230,13.42,8550,-14.97,20250307,6440,12.89,20250102,15440,-52.91,20240319,6410,13.42,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N diff --git a/161390/price/prices-20250301.csv b/161390/price/prices-20250301.csv index ec07d9c5ca48..5ec14422882c 100644 --- a/161390/price/prices-20250301.csv +++ b/161390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160856,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40200,-500,5,-1.23,10175518600,252909,43.91,40550,40550,39900,52900,28500,40700,40233.91,37.44,0,-132831,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49798,6.91,0.52,12,0.20,5814.00,77476.00,63300,20240416,-36.49,34500,20241029,16.52,41100,-2.19,20250114,36650,9.69,20250205,63300,-36.49,20240416,34500,16.52,20241029,0.18,N,161390,500,619 억,,46382475,N,N,2726,N,00,N +20250314,150902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40350,-350,5,-0.86,9036048700,224601,38.99,40550,40550,39900,52900,28500,40700,40231.56,37.44,0,-115629,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49984,6.94,0.52,12,0.18,5814.00,77476.00,63300,20240416,-36.26,34500,20241029,16.96,41100,-1.82,20250114,36650,10.10,20250205,63300,-36.26,20240416,34500,16.96,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,140856,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40350,-350,5,-0.86,7487126625,186178,32.32,40550,40550,39900,52900,28500,40700,40214.88,37.44,0,-92140,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49984,6.94,0.52,12,0.15,5814.00,77476.00,63300,20240416,-36.26,34500,20241029,16.96,41100,-1.82,20250114,36650,10.10,20250205,63300,-36.26,20240416,34500,16.96,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,130855,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40300,-400,5,-0.98,6013085700,149566,25.97,40550,40550,39900,52900,28500,40700,40203.56,37.44,0,-70154,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49922,6.93,0.52,12,0.12,5814.00,77476.00,63300,20240416,-36.33,34500,20241029,16.81,41100,-1.95,20250114,36650,9.96,20250205,63300,-36.33,20240416,34500,16.81,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,120859,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40200,-500,5,-1.23,4873229775,121277,21.05,40550,40550,39900,52900,28500,40700,40182.63,37.44,0,-54681,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49798,6.91,0.52,12,0.10,5814.00,77476.00,63300,20240416,-36.49,34500,20241029,16.52,41100,-2.19,20250114,36650,9.69,20250205,63300,-36.49,20240416,34500,16.52,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,110857,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40100,-600,5,-1.47,3977841725,98997,17.19,40550,40550,39900,52900,28500,40700,40181.43,37.44,0,-41281,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49674,6.90,0.52,12,0.08,5814.00,77476.00,63300,20240416,-36.65,34500,20241029,16.23,41100,-2.43,20250114,36650,9.41,20250205,63300,-36.65,20240416,34500,16.23,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,100857,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40100,-600,5,-1.47,2333668825,57961,10.06,40550,40550,40050,52900,28500,40700,40262.74,37.44,0,-23379,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49674,6.90,0.52,12,0.05,5814.00,77476.00,63300,20240416,-36.65,34500,20241029,16.23,41100,-2.43,20250114,36650,9.41,20250205,63300,-36.65,20240416,34500,16.23,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N +20250314,090901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40200,-500,5,-1.23,654242950,16258,2.82,40550,40550,40050,52900,28500,40700,40241.27,37.44,0,-5997,42233,41466,40333,39566,38433,41850,39950,619,12200,500,29300,50,1,123875069,49798,6.91,0.52,12,0.01,5814.00,77476.00,63300,20240416,-36.49,34500,20241029,16.52,41100,-2.19,20250114,36650,9.69,20250205,63300,-36.49,20240416,34500,16.52,20241029,0.18,N,161390,500,619 억,,46382475,N,N,11324,N,00,N 20250313,160851,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,1300,2,3.30,23360136425,575716,246.74,39400,41100,39200,51200,27600,39400,40575.78,37.48,0,87803,40300,39850,39200,38750,38100,40075,38975,619,11800,500,28360,50,1,123875069,50417,7.00,0.53,12,0.46,5814.00,77476.00,63300,20240416,-35.70,34500,20241029,17.97,41100,0.00,20250114,36650,11.05,20250205,63300,-35.70,20240416,34500,17.97,20241029,0.19,N,161390,500,619 억,,46429976,N,N,11287,N,00,N 20250313,150852,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,1250,2,3.17,17236366375,425243,182.25,39400,41100,39200,51200,27600,39400,40532.98,37.48,0,62729,40300,39850,39200,38750,38100,40075,38975,619,11800,500,28360,50,1,123875069,50355,6.99,0.52,12,0.34,5814.00,77476.00,63300,20240416,-35.78,34500,20241029,17.83,41100,0.00,20250114,36650,10.91,20250205,63300,-35.78,20240416,34500,17.83,20241029,0.19,N,161390,500,619 억,,46429976,N,N,1744,N,00,N 20250313,140851,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,1250,2,3.17,14414996675,355833,152.50,39400,41100,39200,51200,27600,39400,40510.57,37.48,0,77928,40300,39850,39200,38750,38100,40075,38975,619,11800,500,28360,50,1,123875069,50355,6.99,0.52,12,0.29,5814.00,77476.00,63300,20240416,-35.78,34500,20241029,17.83,41100,0.00,20250114,36650,10.91,20250205,63300,-35.78,20240416,34500,17.83,20241029,0.19,N,161390,500,619 억,,46429976,N,N,1744,N,00,N diff --git a/161580/price/prices-20250301.csv b/161580/price/prices-20250301.csv index 9fbde5e23e2a..83a25554a130 100644 --- a/161580/price/prices-20250301.csv +++ b/161580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160856,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44150,150,2,0.34,67302519650,1525698,34.42,44000,45600,42550,57200,30800,44000,44112.57,0.08,0,248,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10088,-128.72,6.07,12,6.68,-343.00,7277.00,53500,20250219,-17.48,12400,20240311,256.05,53500,-17.48,20250219,18210,142.45,20250102,53500,-17.48,20250219,13230,233.71,20240805,5.71,N,161580,500,118 억,,17570,N,N,1122,N,00,N +20250314,150903,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44300,300,2,0.68,64592038450,1464314,33.04,44000,45600,42550,57200,30800,44000,44110.88,0.08,0,2350,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10123,-129.15,6.09,12,6.41,-343.00,7277.00,53500,20250219,-17.20,12400,20240311,257.26,53500,-17.20,20250219,18210,143.27,20250102,53500,-17.20,20250219,13230,234.85,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,140857,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44050,50,2,0.11,58080901725,1317520,29.72,44000,45600,42550,57200,30800,44000,44083.59,0.08,0,4883,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10066,-128.43,6.05,12,5.77,-343.00,7277.00,53500,20250219,-17.66,12400,20240311,255.24,53500,-17.66,20250219,18210,141.90,20250102,53500,-17.66,20250219,13230,232.96,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,130856,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44050,50,2,0.11,54378205725,1233503,27.83,44000,45600,42550,57200,30800,44000,44084.46,0.08,0,-2520,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10066,-128.43,6.05,12,5.40,-343.00,7277.00,53500,20250219,-17.66,12400,20240311,255.24,53500,-17.66,20250219,18210,141.90,20250102,53500,-17.66,20250219,13230,232.96,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,120859,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44050,50,2,0.11,51035441375,1157670,26.12,44000,45600,42550,57200,30800,44000,44084.71,0.08,0,-7333,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10066,-128.43,6.05,12,5.07,-343.00,7277.00,53500,20250219,-17.66,12400,20240311,255.24,53500,-17.66,20250219,18210,141.90,20250102,53500,-17.66,20250219,13230,232.96,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,110858,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,43650,-350,5,-0.80,46554492275,1055847,23.82,44000,45600,42550,57200,30800,44000,44092.19,0.08,0,-10986,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,9974,-127.26,6.00,12,4.62,-343.00,7277.00,53500,20250219,-18.41,12400,20240311,252.02,53500,-18.41,20250219,18210,139.70,20250102,53500,-18.41,20250219,13230,229.93,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,100857,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44250,250,2,0.57,26801865600,600000,13.54,44000,45600,43950,57200,30800,44000,44671.19,0.08,0,-15593,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10111,-129.01,6.08,12,2.63,-343.00,7277.00,53500,20250219,-17.29,12400,20240311,256.85,53500,-17.29,20250219,18210,143.00,20250102,53500,-17.29,20250219,13230,234.47,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N +20250314,090901,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,45000,1000,2,2.27,10022492100,223620,5.04,44000,45600,43950,57200,30800,44000,44823.96,0.08,0,19423,49733,46866,45433,42566,41133,46150,41850,118,13200,500,27280,50,1,22850180,10283,-131.20,6.18,12,0.98,-343.00,7277.00,53500,20250219,-15.89,12400,20240311,262.90,53500,-15.89,20250219,18210,147.12,20250102,53500,-15.89,20250219,13230,240.14,20240805,5.71,N,161580,500,118 억,,17570,N,N,370,N,00,N 20250313,160852,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44000,-1250,5,-2.76,203404917650,4376828,157.39,45550,48300,44000,58800,31700,45250,46476.82,0.36,0,-80821,47250,46250,44850,43850,42450,46750,44350,118,13550,500,28050,50,1,22850180,10054,-128.28,6.05,12,19.15,-343.00,7277.00,53500,20250219,-17.76,12400,20240311,254.84,53500,-17.76,20250219,18210,141.63,20250102,53500,-17.76,20250219,13230,232.58,20240805,5.84,N,161580,500,118 억,,82410,N,N,360,N,00,N 20250313,150852,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,44550,-700,5,-1.55,197099880975,4233914,152.25,45550,48300,44100,58800,31700,45250,46553.05,0.36,0,-92214,47250,46250,44850,43850,42450,46750,44350,118,13550,500,28050,50,1,22850180,10180,-129.88,6.12,12,18.53,-343.00,7277.00,53500,20250219,-16.73,12400,20240311,259.27,53500,-16.73,20250219,18210,144.65,20250102,53500,-16.73,20250219,13230,236.73,20240805,5.84,N,161580,500,118 억,,82410,N,N,264,N,00,N 20250313,140851,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,45450,200,2,0.44,183951083850,3938913,141.64,45550,48300,44700,58800,31700,45250,46701.47,0.36,0,-89046,47250,46250,44850,43850,42450,46750,44350,118,13550,500,28050,50,1,22850180,10385,-132.51,6.25,12,17.24,-343.00,7277.00,53500,20250219,-15.05,12400,20240311,266.53,53500,-15.05,20250219,18210,149.59,20250102,53500,-15.05,20250219,13230,243.54,20240805,5.84,N,161580,500,118 억,,82410,N,N,264,N,00,N diff --git a/161890/price/prices-20250301.csv b/161890/price/prices-20250301.csv index 6c26009e361e..b257fdfe60a5 100644 --- a/161890/price/prices-20250301.csv +++ b/161890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66100,-600,5,-0.90,13033233700,195793,39.41,66700,67400,65700,86700,46700,66700,66566.79,34.42,0,-47317,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15603,291.19,2.33,12,0.83,227.00,28347.00,78700,20240930,-16.01,43150,20240314,53.19,67400,0.00,20250313,55200,19.75,20250102,78700,-16.01,20240930,43150,53.19,20240314,1.23,N,161890,500,118 억,,8124839,N,N,1233,N,00,N +20250314,150903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,-300,5,-0.45,12408849450,186359,37.51,66700,67400,65700,86700,46700,66700,66585.71,34.42,0,-45437,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15674,292.51,2.34,12,0.79,227.00,28347.00,78700,20240930,-15.63,43150,20240314,53.88,67400,0.00,20250313,55200,20.29,20250102,78700,-15.63,20240930,43150,53.88,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,140857,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,100,2,0.15,10678233400,160394,32.28,66700,67400,65700,86700,46700,66700,66574.99,34.42,0,-38226,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15768,294.27,2.36,12,0.68,227.00,28347.00,78700,20240930,-15.12,43150,20240314,54.81,67400,0.00,20250313,55200,21.01,20250102,78700,-15.12,20240930,43150,54.81,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,130856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66500,-200,5,-0.30,9182968250,137956,27.77,66700,67400,65700,86700,46700,66700,66564.44,34.42,0,-29830,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15697,292.95,2.35,12,0.58,227.00,28347.00,78700,20240930,-15.50,43150,20240314,54.11,67400,0.00,20250313,55200,20.47,20250102,78700,-15.50,20240930,43150,54.11,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,120859,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,0,3,0.00,7785325450,117021,23.55,66700,67400,65700,86700,46700,66700,66529.26,34.42,0,-23972,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15745,293.83,2.35,12,0.50,227.00,28347.00,78700,20240930,-15.25,43150,20240314,54.58,67400,0.00,20250313,55200,20.83,20250102,78700,-15.25,20240930,43150,54.58,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,110858,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,-500,5,-0.75,6490594900,97557,19.64,66700,67400,65700,86700,46700,66700,66531.26,34.42,0,-18859,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15627,291.63,2.34,12,0.41,227.00,28347.00,78700,20240930,-15.88,43150,20240314,53.42,67400,0.00,20250313,55200,19.93,20250102,78700,-15.88,20240930,43150,53.42,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,100857,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,-500,5,-0.75,4570198000,68635,13.81,66700,67400,65900,86700,46700,66700,66586.94,34.42,0,-13412,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15627,291.63,2.34,12,0.29,227.00,28347.00,78700,20240930,-15.88,43150,20240314,53.42,67400,0.00,20250313,55200,19.93,20250102,78700,-15.88,20240930,43150,53.42,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N +20250314,090901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66600,-100,5,-0.15,964434400,14417,2.90,66700,67400,66500,86700,46700,66700,66896.06,34.42,0,-3264,69166,67932,66166,64932,63166,68550,65550,118,20000,500,48020,100,1,23605077,15721,293.39,2.35,12,0.06,227.00,28347.00,78700,20240930,-15.37,43150,20240314,54.35,67400,0.00,20250313,55200,20.65,20250102,78700,-15.37,20240930,43150,54.35,20240314,1.23,N,161890,500,118 억,,8124839,N,N,7841,N,00,N 20250313,160852,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,1900,2,2.93,32856272850,495919,120.60,65100,67400,64400,84200,45400,64800,66252.44,34.47,0,25017,68533,66666,64033,62166,59533,67600,63100,118,19400,500,46650,100,1,23605077,15745,293.83,2.35,12,2.10,227.00,28347.00,78700,20240930,-15.25,43150,20240314,54.58,67400,-1.04,20250313,55200,20.83,20250102,78700,-15.25,20240930,43150,54.58,20240314,1.24,N,161890,500,118 억,,8137151,N,N,7833,N,00,N 20250313,150853,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,2400,2,3.70,27100317500,409969,99.69,65100,67400,64400,84200,45400,64800,66103.34,34.47,0,18736,68533,66666,64033,62166,59533,67600,63100,118,19400,500,46650,100,1,23605077,15863,296.04,2.37,12,1.74,227.00,28347.00,78700,20240930,-14.61,43150,20240314,55.74,67400,-0.30,20250313,55200,21.74,20250102,78700,-14.61,20240930,43150,55.74,20240314,1.24,N,161890,500,118 억,,8137151,N,N,4461,N,00,N 20250313,140851,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66500,1700,2,2.62,19516094000,296673,72.14,65100,66800,64400,84200,45400,64800,65783.19,34.47,0,18162,68533,66666,64033,62166,59533,67600,63100,118,19400,500,46650,100,1,23605077,15697,292.95,2.35,12,1.26,227.00,28347.00,78700,20240930,-15.50,43150,20240314,54.11,66800,-0.45,20250313,55200,20.47,20250102,78700,-15.50,20240930,43150,54.11,20240314,1.24,N,161890,500,118 억,,8137151,N,N,4461,N,00,N diff --git a/162120/price/prices-20250301.csv b/162120/price/prices-20250301.csv index 5e5fc154ff55..1bd6465e4a34 100644 --- a/162120/price/prices-20250301.csv +++ b/162120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160857,57,100.00,KONEX,,,N,N,N,N, ,N,3665,-10,5,-0.27,4662650,1270,57.36,3745,3750,3635,4225,3125,3675,3671.38,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,409,15.14,2.42,12,0.01,242.00,1515.00,6430,20240717,-43.00,2600,20250204,40.96,4290,-14.57,20250218,2600,40.96,20250204,6430,-43.00,20240717,2600,40.96,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,150903,57,100.00,KONEX,,,N,N,N,N, ,N,3635,-40,5,-1.09,4151555,1130,51.04,3745,3750,3635,4225,3125,3675,3673.94,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,406,15.02,2.40,12,0.01,242.00,1515.00,6430,20240717,-43.47,2600,20250204,39.81,4290,-15.27,20250218,2600,39.81,20250204,6430,-43.47,20240717,2600,39.81,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,140857,57,100.00,KONEX,,,N,N,N,N, ,N,3660,-15,5,-0.41,3554300,966,43.63,3745,3750,3645,4225,3125,3675,3679.40,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,408,15.12,2.42,12,0.01,242.00,1515.00,6430,20240717,-43.08,2600,20250204,40.77,4290,-14.69,20250218,2600,40.77,20250204,6430,-43.08,20240717,2600,40.77,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,130856,57,100.00,KONEX,,,N,N,N,N, ,N,3650,-25,5,-0.68,3180980,864,39.02,3745,3750,3645,4225,3125,3675,3681.69,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,407,15.08,2.41,12,0.01,242.00,1515.00,6430,20240717,-43.23,2600,20250204,40.38,4290,-14.92,20250218,2600,40.38,20250204,6430,-43.23,20240717,2600,40.38,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,120900,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-30,5,-0.82,1282980,344,15.54,3745,3750,3645,4225,3125,3675,3729.59,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,407,15.06,2.41,12,0.00,242.00,1515.00,6430,20240717,-43.31,2600,20250204,40.19,4290,-15.03,20250218,2600,40.19,20250204,6430,-43.31,20240717,2600,40.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,110858,57,100.00,KONEX,,,N,N,N,N, ,N,3690,15,2,0.41,1210080,324,14.63,3745,3750,3675,4225,3125,3675,3734.81,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,412,15.25,2.44,12,0.00,242.00,1515.00,6430,20240717,-42.61,2600,20250204,41.92,4290,-13.99,20250218,2600,41.92,20250204,6430,-42.61,20240717,2600,41.92,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,100858,57,100.00,KONEX,,,N,N,N,N, ,N,3690,15,2,0.41,1210080,324,14.63,3745,3750,3675,4225,3125,3675,3734.81,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,412,15.25,2.44,12,0.00,242.00,1515.00,6430,20240717,-42.61,2600,20250204,41.92,4290,-13.99,20250218,2600,41.92,20250204,6430,-42.61,20240717,2600,41.92,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250314,090902,57,100.00,KONEX,,,N,N,N,N, ,N,3750,75,2,2.04,382000,102,4.61,3745,3750,3745,4225,3125,3675,3745.10,0.21,0,0,4048,3861,3688,3501,3328,3775,3415,56,550,500,2350,5,1,11156602,418,15.50,2.48,12,0.00,242.00,1515.00,6430,20240717,-41.68,2600,20250204,44.23,4290,-12.59,20250218,2600,44.23,20250204,6430,-41.68,20240717,2600,44.23,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250313,160852,57,100.00,KONEX,,,N,N,N,N, ,N,3675,-15,5,-0.41,8168770,2214,23.66,3875,3875,3515,4240,3140,3690,3689.60,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,410,15.19,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.85,2600,20250204,41.35,4290,-14.34,20250218,2600,41.35,20250204,6430,-42.85,20240717,2600,41.35,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250313,150853,57,100.00,KONEX,,,N,N,N,N, ,N,3670,-20,5,-0.54,8040260,2179,23.29,3875,3875,3515,4240,3140,3690,3689.89,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,409,15.17,2.42,12,0.02,242.00,1515.00,6430,20240717,-42.92,2600,20250204,41.15,4290,-14.45,20250218,2600,41.15,20250204,6430,-42.92,20240717,2600,41.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250313,140852,57,100.00,KONEX,,,N,N,N,N, ,N,3680,-10,5,-0.27,7927045,2148,22.96,3875,3875,3515,4240,3140,3690,3690.43,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,411,15.21,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.77,2600,20250204,41.54,4290,-14.22,20250218,2600,41.54,20250204,6430,-42.77,20240717,2600,41.54,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N diff --git a/162300/price/prices-20250301.csv b/162300/price/prices-20250301.csv index 082c4951f21f..f8b0ac226ce3 100644 --- a/162300/price/prices-20250301.csv +++ b/162300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,75,2,2.98,6311925671,2363786,534.25,2545,2755,2540,3265,1765,2515,2670.72,0.55,0,-71934,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1074,16.71,1.49,12,5.70,155.00,1740.00,4280,20240514,-39.49,2005,20241210,29.18,2910,-11.00,20250307,2255,14.86,20250203,4280,-39.49,20240514,2005,29.18,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,75,2,2.98,6225112545,2330248,526.67,2545,2755,2540,3265,1765,2515,2671.89,0.55,0,-71761,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1074,16.71,1.49,12,5.62,155.00,1740.00,4280,20240514,-39.49,2005,20241210,29.18,2910,-11.00,20250307,2255,14.86,20250203,4280,-39.49,20240514,2005,29.18,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,55,2,2.19,6108382941,2284948,516.43,2545,2755,2540,3265,1765,2515,2673.78,0.55,0,-75654,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1066,16.58,1.48,12,5.51,155.00,1740.00,4280,20240514,-39.95,2005,20241210,28.18,2910,-11.68,20250307,2255,13.97,20250203,4280,-39.95,20240514,2005,28.18,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,85,2,3.38,6008436876,2246182,507.67,2545,2755,2540,3265,1765,2515,2675.44,0.55,0,-80032,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1078,16.77,1.49,12,5.42,155.00,1740.00,4280,20240514,-39.25,2005,20241210,29.68,2910,-10.65,20250307,2255,15.30,20250203,4280,-39.25,20240514,2005,29.68,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,120900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,75,2,2.98,5916831189,2210912,499.70,2545,2755,2540,3265,1765,2515,2676.69,0.55,0,-80648,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1074,16.71,1.49,12,5.33,155.00,1740.00,4280,20240514,-39.49,2005,20241210,29.18,2910,-11.00,20250307,2255,14.86,20250203,4280,-39.49,20240514,2005,29.18,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,110859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,50,2,1.99,5808162759,2168778,490.18,2545,2755,2540,3265,1765,2515,2678.59,0.55,0,-80253,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1064,16.55,1.47,12,5.23,155.00,1740.00,4280,20240514,-40.07,2005,20241210,27.93,2910,-11.86,20250307,2255,13.75,20250203,4280,-40.07,20240514,2005,27.93,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,100858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,90,2,3.58,5337382892,1986368,448.95,2545,2755,2540,3265,1765,2515,2687.59,0.55,0,-79534,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1080,16.81,1.50,12,4.79,155.00,1740.00,4280,20240514,-39.14,2005,20241210,29.93,2910,-10.48,20250307,2255,15.52,20250203,4280,-39.14,20240514,2005,29.93,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N +20250314,090902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,145,2,5.77,243677680,93669,21.17,2545,2685,2540,3265,1765,2515,2608.16,0.55,0,10745,2718,2616,2553,2451,2388,2585,2420,41,750,100,1650,5,1,41471382,1103,17.16,1.53,12,0.23,155.00,1740.00,4280,20240514,-37.85,2005,20241210,32.67,2910,-8.59,20250307,2255,17.96,20250203,4280,-37.85,20240514,2005,32.67,20241210,1.67,N,162300,100,41 억,,228602,N,N,0,N,00,N 20250313,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-55,5,-2.14,1132491743,437625,141.28,2595,2655,2490,3340,1800,2570,2587.82,0.47,0,31879,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1043,16.23,1.45,12,1.06,155.00,1740.00,4280,20240514,-41.24,2005,20241210,25.44,2910,-13.57,20250307,2255,11.53,20250203,4280,-41.24,20240514,2005,25.44,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N 20250313,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,1073796253,414193,133.72,2595,2655,2500,3340,1800,2570,2592.50,0.47,0,37715,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1039,16.16,1.44,12,1.00,155.00,1740.00,4280,20240514,-41.47,2005,20241210,24.94,2910,-13.92,20250307,2255,11.09,20250203,4280,-41.47,20240514,2005,24.94,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N 20250313,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-50,5,-1.95,945379938,363137,117.23,2595,2655,2520,3340,1800,2570,2603.37,0.47,0,21460,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1045,16.26,1.45,12,0.88,155.00,1740.00,4280,20240514,-41.12,2005,20241210,25.69,2910,-13.40,20250307,2255,11.75,20250203,4280,-41.12,20240514,2005,25.69,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N diff --git a/163280/price/prices-20250301.csv b/163280/price/prices-20250301.csv index 163cda7a9f41..ddd6437b92ac 100644 --- a/163280/price/prices-20250301.csv +++ b/163280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,460,2,3.16,12301314320,805985,48.88,14890,15800,14770,18900,10180,14540,15263.07,1.04,0,20965,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1226,-5.12,2.97,12,9.86,-2929.00,5048.00,19420,20241108,-22.76,8670,20241209,73.01,17550,-14.53,20250310,12020,24.79,20250124,19420,-22.76,20241108,8670,73.01,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15060,520,2,3.58,11863112520,776817,47.11,14890,15800,14770,18900,10180,14540,15271.90,1.04,0,18127,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1231,-5.14,2.98,12,9.50,-2929.00,5048.00,19420,20241108,-22.45,8670,20241209,73.70,17550,-14.19,20250310,12020,25.29,20250124,19420,-22.45,20241108,8670,73.70,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,460,2,3.16,11345903330,742343,45.02,14890,15800,14770,18900,10180,14540,15284.40,1.04,0,14721,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1226,-5.12,2.97,12,9.08,-2929.00,5048.00,19420,20241108,-22.76,8670,20241209,73.01,17550,-14.53,20250310,12020,24.79,20250124,19420,-22.76,20241108,8670,73.01,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,130857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15010,470,2,3.23,10375199055,677712,41.10,14890,15800,14770,18900,10180,14540,15309.71,1.04,0,15588,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1227,-5.12,2.97,12,8.29,-2929.00,5048.00,19420,20241108,-22.71,8670,20241209,73.13,17550,-14.47,20250310,12020,24.88,20250124,19420,-22.71,20241108,8670,73.13,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14900,360,2,2.48,10100897920,659379,39.99,14890,15800,14770,18900,10180,14540,15319.38,1.04,0,16420,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1218,-5.09,2.95,12,8.07,-2929.00,5048.00,19420,20241108,-23.27,8670,20241209,71.86,17550,-15.10,20250310,12020,23.96,20250124,19420,-23.27,20241108,8670,71.86,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14850,310,2,2.13,9829460655,641161,38.88,14890,15800,14770,18900,10180,14540,15331.32,1.04,0,25580,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1214,-5.07,2.94,12,7.84,-2929.00,5048.00,19420,20241108,-23.53,8670,20241209,71.28,17550,-15.38,20250310,12020,23.54,20250124,19420,-23.53,20241108,8670,71.28,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15125,585,2,4.02,8334287825,541310,32.83,14890,15800,14890,18900,10180,14540,15397.29,1.04,0,38388,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1236,-5.16,3.00,12,6.62,-2929.00,5048.00,19420,20241108,-22.12,8670,20241209,74.45,17550,-13.82,20250310,12020,25.83,20250124,19420,-22.12,20241108,8670,74.45,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N +20250314,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15440,900,2,6.19,2674780325,175359,10.63,14890,15500,14890,18900,10180,14540,15255.16,1.04,0,15953,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1262,-5.27,3.06,12,2.15,-2929.00,5048.00,19420,20241108,-20.49,8670,20241209,78.09,17550,-12.02,20250310,12020,28.45,20250124,19420,-20.49,20241108,8670,78.09,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N 20250313,160853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-410,5,-2.74,25183133380,1632579,242.58,14810,16040,14500,19430,10470,14950,15426.96,0.74,0,26251,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1189,-4.96,2.88,12,19.97,-2929.00,5048.00,19420,20241108,-25.13,8670,20241209,67.70,17550,-17.15,20250310,12020,20.97,20250124,19420,-25.13,20241108,8670,67.70,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N 20250313,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14600,-350,5,-2.34,24566952235,1590199,236.28,14810,16040,14560,19430,10470,14950,15448.98,0.74,0,17907,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1194,-4.98,2.89,12,19.45,-2929.00,5048.00,19420,20241108,-24.82,8670,20241209,68.40,17550,-16.81,20250310,12020,21.46,20250124,19420,-24.82,20241108,8670,68.40,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N 20250313,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-220,5,-1.47,23441140545,1513383,224.86,14810,16040,14610,19430,10470,14950,15489.23,0.74,0,12700,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1204,-5.03,2.92,12,18.51,-2929.00,5048.00,19420,20241108,-24.15,8670,20241209,69.90,17550,-16.07,20250310,12020,22.55,20250124,19420,-24.15,20241108,8670,69.90,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N diff --git a/163560/price/prices-20250301.csv b/163560/price/prices-20250301.csv index 3d13abe18d93..d3e5ff80b7e1 100644 --- a/163560/price/prices-20250301.csv +++ b/163560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160858,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,60,2,0.81,192519195,25942,54.06,7380,7480,7360,9600,5180,7390,7422.76,2.88,0,4293,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1036,10.81,0.47,12,0.19,689.00,15848.00,10600,20240315,-29.72,6070,20241209,22.73,8410,-11.41,20250213,6720,10.86,20250102,10600,-29.72,20240315,6070,22.73,20241209,2.27,N,163560,500,69 억,,400934,N,N,4,N,00,N +20250314,150904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,50,2,0.68,189655735,25557,53.26,7380,7480,7360,9600,5180,7390,7422.52,2.88,0,4049,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1034,10.80,0.47,12,0.18,689.00,15848.00,10600,20240315,-29.81,6070,20241209,22.57,8410,-11.53,20250213,6720,10.71,20250102,10600,-29.81,20240315,6070,22.57,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,140858,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,60,2,0.81,175147475,23606,49.20,7380,7480,7360,9600,5180,7390,7421.32,2.88,0,2548,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1036,10.81,0.47,12,0.17,689.00,15848.00,10600,20240315,-29.72,6070,20241209,22.73,8410,-11.41,20250213,6720,10.86,20250102,10600,-29.72,20240315,6070,22.73,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,130857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,50,2,0.68,160626875,21655,45.13,7380,7480,7360,9600,5180,7390,7419.28,2.88,0,1996,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1034,10.80,0.47,12,0.16,689.00,15848.00,10600,20240315,-29.81,6070,20241209,22.57,8410,-11.53,20250213,6720,10.71,20250102,10600,-29.81,20240315,6070,22.57,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,120900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,60,2,0.81,139179945,18755,39.09,7380,7480,7360,9600,5180,7390,7423.22,2.88,0,684,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1036,10.81,0.47,12,0.13,689.00,15848.00,10600,20240315,-29.72,6070,20241209,22.73,8410,-11.41,20250213,6720,10.86,20250102,10600,-29.72,20240315,6070,22.73,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,110859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,30,2,0.41,128117830,17262,35.97,7380,7480,7360,9600,5180,7390,7424.52,2.88,0,-43,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1031,10.77,0.47,12,0.12,689.00,15848.00,10600,20240315,-30.00,6070,20241209,22.24,8410,-11.77,20250213,6720,10.42,20250102,10600,-30.00,20240315,6070,22.24,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,100858,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7480,90,2,1.22,83973290,11302,23.55,7380,7480,7360,9600,5180,7390,7435.07,2.88,0,1271,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1040,10.86,0.47,12,0.08,689.00,15848.00,10600,20240315,-29.43,6070,20241209,23.23,8410,-11.06,20250213,6720,11.31,20250102,10600,-29.43,20240315,6070,23.23,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N +20250314,090903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-10,5,-0.14,16312410,2210,4.61,7380,7420,7360,9600,5180,7390,7368.98,2.88,0,57,7643,7516,7443,7316,7243,7480,7280,70,2210,500,4720,10,1,13900000,1026,10.71,0.47,12,0.02,689.00,15848.00,10600,20240315,-30.38,6070,20241209,21.58,8410,-12.25,20250213,6720,9.82,20250102,10600,-30.38,20240315,6070,21.58,20241209,2.27,N,163560,500,69 억,,400934,N,N,39,N,00,N 20250313,160853,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-90,5,-1.20,357754940,47976,149.37,7570,7570,7370,9720,5240,7480,7447.46,2.89,0,-8149,7740,7610,7540,7410,7340,7575,7375,70,2240,500,4780,10,1,13900000,1027,10.73,0.47,12,0.35,689.00,15848.00,10600,20240315,-30.28,6070,20241209,21.75,8410,-12.13,20250213,6720,9.97,20250102,10600,-30.28,20240315,6070,21.75,20241209,2.32,N,163560,500,69 억,,401298,N,N,39,N,00,N 20250313,150854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,-110,5,-1.47,345867880,46365,144.35,7570,7570,7370,9720,5240,7480,7450.88,2.89,0,-7017,7740,7610,7540,7410,7340,7575,7375,70,2240,500,4780,10,1,13900000,1024,10.70,0.47,12,0.33,689.00,15848.00,10600,20240315,-30.47,6070,20241209,21.42,8410,-12.37,20250213,6720,9.67,20250102,10600,-30.47,20240315,6070,21.42,20241209,2.32,N,163560,500,69 억,,401298,N,N,16,N,00,N 20250313,140852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-60,5,-0.80,282534750,37799,117.68,7570,7570,7420,9720,5240,7480,7471.52,2.89,0,-3239,7740,7610,7540,7410,7340,7575,7375,70,2240,500,4780,10,1,13900000,1031,10.77,0.47,12,0.27,689.00,15848.00,10600,20240315,-30.00,6070,20241209,22.24,8410,-11.77,20250213,6720,10.42,20250102,10600,-30.00,20240315,6070,22.24,20241209,2.32,N,163560,500,69 억,,401298,N,N,16,N,00,N diff --git a/163730/price/prices-20250301.csv b/163730/price/prices-20250301.csv index 9aca37997ae0..5cf766e3ab91 100644 --- a/163730/price/prices-20250301.csv +++ b/163730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,280,2,3.21,562212805,63238,83.23,8700,9110,8700,11320,6100,8710,8890.35,1.80,0,8925,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,842,18.85,1.66,12,0.68,477.00,5403.00,13940,20241030,-35.51,5840,20240805,53.94,10250,-12.29,20250226,8010,12.23,20250203,13940,-35.51,20241030,5840,53.94,20240805,6.76,N,163730,500,46 억,,168260,N,N,30,N,00,N +20250314,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,220,2,2.53,495917575,55834,73.49,8700,9110,8700,11320,6100,8710,8882.00,1.80,0,8954,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,836,18.72,1.65,12,0.60,477.00,5403.00,13940,20241030,-35.94,5840,20240805,52.91,10250,-12.88,20250226,8010,11.49,20250203,13940,-35.94,20241030,5840,52.91,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,110,2,1.26,243830480,27590,36.31,8700,8960,8700,11320,6100,8710,8837.64,1.80,0,4178,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,826,18.49,1.63,12,0.29,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,110,2,1.26,212270960,24020,31.61,8700,8960,8700,11320,6100,8710,8837.26,1.80,0,2018,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,826,18.49,1.63,12,0.26,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,120901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,130,2,1.49,205639360,23269,30.63,8700,8960,8700,11320,6100,8710,8837.48,1.80,0,2027,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,828,18.53,1.64,12,0.25,477.00,5403.00,13940,20241030,-36.59,5840,20240805,51.37,10250,-13.76,20250226,8010,10.36,20250203,13940,-36.59,20241030,5840,51.37,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,130,2,1.49,189012370,21390,28.15,8700,8960,8700,11320,6100,8710,8836.48,1.80,0,2255,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,828,18.53,1.64,12,0.23,477.00,5403.00,13940,20241030,-36.59,5840,20240805,51.37,10250,-13.76,20250226,8010,10.36,20250203,13940,-36.59,20241030,5840,51.37,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,100859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,130,2,1.49,93749270,10654,14.02,8700,8890,8700,11320,6100,8710,8799.44,1.80,0,1985,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,828,18.53,1.64,12,0.11,477.00,5403.00,13940,20241030,-36.59,5840,20240805,51.37,10250,-13.76,20250226,8010,10.36,20250203,13940,-36.59,20241030,5840,51.37,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N +20250314,090903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,110,2,1.26,36580460,4168,5.49,8700,8890,8700,11320,6100,8710,8776.50,1.80,0,1488,9083,8896,8803,8616,8523,8850,8570,47,2610,500,5570,10,1,9365608,826,18.49,1.63,12,0.04,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.76,N,163730,500,46 억,,168260,N,N,1,N,00,N 20250313,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,-110,5,-1.25,666886400,75248,105.55,8830,8990,8710,11460,6180,8820,8863.12,1.78,0,-7616,9173,8996,8873,8696,8573,8935,8635,47,2640,500,5640,10,1,9365608,816,18.26,1.61,12,0.80,477.00,5403.00,13940,20241030,-37.52,5840,20240805,49.14,10250,-15.02,20250226,8010,8.74,20250203,13940,-37.52,20241030,5840,49.14,20240805,6.94,N,163730,500,46 억,,166878,N,N,1,N,00,N 20250313,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,-60,5,-0.68,625308640,70484,98.87,8830,8990,8740,11460,6180,8820,8872.16,1.78,0,-7590,9173,8996,8873,8696,8573,8935,8635,47,2640,500,5640,10,1,9365608,820,18.36,1.62,12,0.75,477.00,5403.00,13940,20241030,-37.16,5840,20240805,50.00,10250,-14.54,20250226,8010,9.36,20250203,13940,-37.16,20241030,5840,50.00,20240805,6.94,N,163730,500,46 억,,166878,N,N,0,N,00,N 20250313,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,534329460,60121,84.33,8830,8990,8780,11460,6180,8820,8888.36,1.78,0,-1852,9173,8996,8873,8696,8573,8935,8635,47,2640,500,5640,10,1,9365608,826,18.49,1.63,12,0.64,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.94,N,163730,500,46 억,,166878,N,N,0,N,00,N diff --git a/166090/price/prices-20250301.csv b/166090/price/prices-20250301.csv index 6954c055c0ff..2a4ffc2e4fa6 100644 --- a/166090/price/prices-20250301.csv +++ b/166090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,2200,2,6.68,15790100250,451857,91.22,33050,35600,32800,42800,23100,32950,34944.68,19.82,0,-54556,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6952,20.31,1.72,12,2.28,1731.00,20443.00,69300,20240702,-49.28,21850,20241209,60.87,36550,-3.83,20250219,22350,57.27,20250102,69300,-49.28,20240702,21850,60.87,20241209,1.50,N,166090,500,98 억,,3919272,N,N,452,N,00,N +20250314,150905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,2450,2,7.44,15020226700,430087,86.83,33050,35450,32800,42800,23100,32950,34923.69,19.82,0,-52809,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,7001,20.45,1.73,12,2.17,1731.00,20443.00,69300,20240702,-48.92,21850,20241209,62.01,36550,-3.15,20250219,22350,58.39,20250102,69300,-48.92,20240702,21850,62.01,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,140859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,2250,2,6.83,13500308800,386952,78.12,33050,35450,32800,42800,23100,32950,34888.85,19.82,0,-39626,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6962,20.34,1.72,12,1.96,1731.00,20443.00,69300,20240702,-49.21,21850,20241209,61.10,36550,-3.69,20250219,22350,57.49,20250102,69300,-49.21,20240702,21850,61.10,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,130858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35250,2300,2,6.98,11783838225,338366,68.31,33050,35450,32800,42800,23100,32950,34825.72,19.82,0,-33591,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6972,20.36,1.72,12,1.71,1731.00,20443.00,69300,20240702,-49.13,21850,20241209,61.33,36550,-3.56,20250219,22350,57.72,20250102,69300,-49.13,20240702,21850,61.33,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,120901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,2250,2,6.83,10580406225,304076,61.39,33050,35450,32800,42800,23100,32950,34795.27,19.82,0,-25989,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6962,20.34,1.72,12,1.54,1731.00,20443.00,69300,20240702,-49.21,21850,20241209,61.10,36550,-3.69,20250219,22350,57.49,20250102,69300,-49.21,20240702,21850,61.10,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,110900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,2200,2,6.68,9518144925,273869,55.29,33050,35450,32800,42800,23100,32950,34754.37,19.82,0,-18609,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6952,20.31,1.72,12,1.38,1731.00,20443.00,69300,20240702,-49.28,21850,20241209,60.87,36550,-3.83,20250219,22350,57.27,20250102,69300,-49.28,20240702,21850,60.87,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,100859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34900,1950,2,5.92,7119096150,205653,41.52,33050,35400,32800,42800,23100,32950,34617.03,19.82,0,-5741,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6902,20.16,1.71,12,1.04,1731.00,20443.00,69300,20240702,-49.64,21850,20241209,59.73,36550,-4.51,20250219,22350,56.15,20250102,69300,-49.64,20240702,21850,59.73,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N +20250314,090903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33800,850,2,2.58,1031210650,31035,6.27,33050,33800,32800,42800,23100,32950,33227.34,19.82,0,3543,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6685,19.53,1.65,12,0.16,1731.00,20443.00,69300,20240702,-51.23,21850,20241209,54.69,36550,-7.52,20250219,22350,51.23,20250102,69300,-51.23,20240702,21850,54.69,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N 20250313,160854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,0,3,0.00,16761132675,493032,90.44,34450,36150,32950,42800,23100,32950,33996.31,19.92,0,-37087,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6517,19.04,1.61,12,2.49,1731.00,20443.00,69300,20240702,-52.45,21850,20241209,50.80,36550,-9.85,20250219,22350,47.43,20250102,69300,-52.45,20240702,21850,50.80,20241209,1.51,N,166090,500,98 억,,3940137,N,N,4024,N,00,N 20250313,150854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,200,2,0.61,15372592650,450931,82.72,34450,36150,33050,42800,23100,32950,34090.91,19.92,0,-47422,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6556,19.15,1.62,12,2.28,1731.00,20443.00,69300,20240702,-52.16,21850,20241209,51.72,36550,-9.30,20250219,22350,48.32,20250102,69300,-52.16,20240702,21850,51.72,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N 20250313,140853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33850,900,2,2.73,13614078900,398192,73.04,34450,36150,33050,42800,23100,32950,34189.89,19.92,0,-53293,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6695,19.56,1.66,12,2.01,1731.00,20443.00,69300,20240702,-51.15,21850,20241209,54.92,36550,-7.39,20250219,22350,51.45,20250102,69300,-51.15,20240702,21850,54.92,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N diff --git a/166480/price/prices-20250301.csv b/166480/price/prices-20250301.csv index 3da3b26af83b..6487788b47dc 100644 --- a/166480/price/prices-20250301.csv +++ b/166480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-90,5,-2.42,840138553,231996,104.50,3720,3810,3505,4835,2605,3720,3621.35,0.89,0,-13392,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1193,-6.75,2.00,12,0.71,-538.00,1815.00,15610,20241022,-76.75,3075,20250210,18.05,4450,-18.43,20250108,3075,18.05,20250210,15610,-76.75,20241022,3075,18.05,20250210,1.10,N,166480,500,164 억,,291161,N,N,131,N,00,N +20250314,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-120,5,-3.23,803985239,222009,100.01,3720,3810,3505,4835,2605,3720,3621.41,0.89,0,-12441,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1183,-6.69,1.98,12,0.68,-538.00,1815.00,15610,20241022,-76.94,3075,20250210,17.07,4450,-19.10,20250108,3075,17.07,20250210,15610,-76.94,20241022,3075,17.07,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-130,5,-3.49,742412755,204963,92.33,3720,3810,3505,4835,2605,3720,3622.18,0.89,0,-18055,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1180,-6.67,1.98,12,0.62,-538.00,1815.00,15610,20241022,-77.00,3075,20250210,16.75,4450,-19.33,20250108,3075,16.75,20250210,15610,-77.00,20241022,3075,16.75,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,-170,5,-4.57,680385030,187577,84.50,3720,3810,3505,4835,2605,3720,3627.23,0.89,0,-17200,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1167,-6.60,1.96,12,0.57,-538.00,1815.00,15610,20241022,-77.26,3075,20250210,15.45,4450,-20.22,20250108,3075,15.45,20250210,15610,-77.26,20241022,3075,15.45,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,120901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-130,5,-3.49,433323170,118034,53.17,3720,3810,3585,4835,2605,3720,3671.17,0.89,0,-4377,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1180,-6.67,1.98,12,0.36,-538.00,1815.00,15610,20241022,-77.00,3075,20250210,16.75,4450,-19.33,20250108,3075,16.75,20250210,15610,-77.00,20241022,3075,16.75,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-70,5,-1.88,277134590,74872,33.73,3720,3810,3635,4835,2605,3720,3701.44,0.89,0,-1383,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1200,-6.78,2.01,12,0.23,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-10,5,-0.27,184240930,49482,22.29,3720,3810,3665,4835,2605,3720,3723.39,0.89,0,-1016,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1219,-6.90,2.04,12,0.15,-538.00,1815.00,15610,20241022,-76.23,3075,20250210,20.65,4450,-16.63,20250108,3075,20.65,20250210,15610,-76.23,20241022,3075,20.65,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N +20250314,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,55,2,1.48,26000155,6947,3.13,3720,3785,3680,4835,2605,3720,3742.65,0.89,0,-418,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1241,-7.02,2.08,12,0.02,-538.00,1815.00,15610,20241022,-75.82,3075,20250210,22.76,4450,-15.17,20250108,3075,22.76,20250210,15610,-75.82,20241022,3075,22.76,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N 20250313,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-60,5,-1.59,839907428,221665,127.59,3745,3910,3705,4910,2650,3780,3789.09,0.83,0,6486,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1223,-6.91,2.05,12,0.67,-538.00,1815.00,15610,20241022,-76.17,3075,20250210,20.98,4450,-16.40,20250108,3075,20.98,20250210,15610,-76.17,20241022,3075,20.98,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N 20250313,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-65,5,-1.72,823622604,217282,125.07,3745,3910,3705,4910,2650,3780,3790.57,0.83,0,7697,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1221,-6.91,2.05,12,0.66,-538.00,1815.00,15610,20241022,-76.20,3075,20250210,20.81,4450,-16.52,20250108,3075,20.81,20250210,15610,-76.20,20241022,3075,20.81,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N 20250313,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-70,5,-1.85,767255292,202127,116.34,3745,3910,3705,4910,2650,3780,3795.91,0.83,0,4115,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1219,-6.90,2.04,12,0.61,-538.00,1815.00,15610,20241022,-76.23,3075,20250210,20.65,4450,-16.63,20250108,3075,20.65,20250210,15610,-76.23,20241022,3075,20.65,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N diff --git a/168330/price/prices-20250301.csv b/168330/price/prices-20250301.csv index 3fbba575e99d..6b41483f8279 100644 --- a/168330/price/prices-20250301.csv +++ b/168330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,-1,5,-0.07,7405877,5318,28.15,1390,1404,1378,1818,980,1399,1392.60,0.70,0,-151,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,444,-10.13,1.20,12,0.02,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,-1,5,-0.07,6680307,4799,25.41,1390,1404,1378,1818,980,1399,1392.02,0.70,0,-131,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,444,-10.13,1.20,12,0.02,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,140859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,-1,5,-0.07,6642583,4772,25.26,1390,1404,1378,1818,980,1399,1391.99,0.70,0,-131,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,444,-10.13,1.20,12,0.02,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,130858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1397,-2,5,-0.14,5661790,4067,21.53,1390,1404,1378,1818,980,1399,1392.13,0.70,0,-126,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,444,-10.12,1.20,12,0.01,-138.00,1164.00,2845,20240417,-50.90,1262,20241114,10.70,1578,-11.47,20250113,1278,9.31,20250307,2845,-50.90,20240417,1262,10.70,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,120902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1391,-8,5,-0.57,3513054,2523,13.36,1390,1404,1378,1818,980,1399,1392.41,0.70,0,-252,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,442,-10.08,1.20,12,0.01,-138.00,1164.00,2845,20240417,-51.11,1262,20241114,10.22,1578,-11.85,20250113,1278,8.84,20250307,2845,-51.11,20240417,1262,10.22,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,110900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1391,-8,5,-0.57,2913556,2092,11.08,1390,1404,1378,1818,980,1399,1392.71,0.70,0,-252,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,442,-10.08,1.20,12,0.01,-138.00,1164.00,2845,20240417,-51.11,1262,20241114,10.22,1578,-11.85,20250113,1278,8.84,20250307,2845,-51.11,20240417,1262,10.22,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,100900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,4,2,0.29,2247433,1613,8.54,1390,1404,1378,1818,980,1399,1393.32,0.70,0,-252,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,446,-10.17,1.21,12,0.01,-138.00,1164.00,2845,20240417,-50.69,1262,20241114,11.17,1578,-11.09,20250113,1278,9.78,20250307,2845,-50.69,20240417,1262,11.17,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N +20250314,090904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1404,5,2,0.36,1467698,1051,5.56,1390,1404,1390,1818,980,1399,1396.48,0.70,0,-312,1421,1409,1390,1378,1359,1416,1385,159,419,500,970,1,1,31754900,446,-10.17,1.21,12,0.00,-138.00,1164.00,2845,20240417,-50.65,1262,20241114,11.25,1578,-11.03,20250113,1278,9.86,20250307,2845,-50.65,20240417,1262,11.25,20241114,0.00,N,168330,500,158 억,,222581,N,N,0,N,00,N 20250313,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,29,2,2.12,26240044,18889,254.09,1393,1402,1371,1781,959,1370,1389.17,0.64,0,212,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,444,-10.14,1.20,12,0.06,-138.00,1164.00,2845,20240417,-50.83,1262,20241114,10.86,1578,-11.34,20250113,1278,9.47,20250307,2845,-50.83,20240417,1262,10.86,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N 20250313,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1396,26,2,1.90,24008485,17287,232.54,1393,1402,1371,1781,959,1370,1388.82,0.64,0,323,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,443,-10.12,1.20,12,0.05,-138.00,1164.00,2845,20240417,-50.93,1262,20241114,10.62,1578,-11.53,20250113,1278,9.23,20250307,2845,-50.93,20240417,1262,10.62,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N 20250313,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1391,21,2,1.53,12948405,9297,125.06,1393,1402,1371,1781,959,1370,1392.75,0.64,0,233,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,442,-10.08,1.20,12,0.03,-138.00,1164.00,2845,20240417,-51.11,1262,20241114,10.22,1578,-11.85,20250113,1278,8.84,20250307,2845,-51.11,20240417,1262,10.22,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N diff --git a/168360/price/prices-20250301.csv b/168360/price/prices-20250301.csv index fe8e0c12f4b1..319100969cb5 100644 --- a/168360/price/prices-20250301.csv +++ b/168360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12160,790,2,6.95,5227341890,436085,129.39,11310,12290,11120,14780,7960,11370,11986.86,5.04,0,146402,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2589,36.41,7.99,12,2.05,334.00,1522.00,14500,20250227,-16.14,3070,20240910,296.09,14500,-16.14,20250227,5060,140.32,20250102,14500,-16.14,20250227,3070,296.09,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12110,740,2,6.51,4861642670,406067,120.49,11310,12290,11120,14780,7960,11370,11972.51,5.04,0,137541,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2578,36.26,7.96,12,1.91,334.00,1522.00,14500,20250227,-16.48,3070,20240910,294.46,14500,-16.48,20250227,5060,139.33,20250102,14500,-16.48,20250227,3070,294.46,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,690,2,6.07,4469491965,373536,110.83,11310,12290,11120,14780,7960,11370,11965.36,5.04,0,126287,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2567,36.11,7.92,12,1.75,334.00,1522.00,14500,20250227,-16.83,3070,20240910,292.83,14500,-16.83,20250227,5060,138.34,20250102,14500,-16.83,20250227,3070,292.83,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,130859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,500,2,4.40,4114606235,343997,102.07,11310,12290,11120,14780,7960,11370,11961.17,5.04,0,113655,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2527,35.54,7.80,12,1.62,334.00,1522.00,14500,20250227,-18.14,3070,20240910,286.64,14500,-18.14,20250227,5060,134.58,20250102,14500,-18.14,20250227,3070,286.64,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,120902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12050,680,2,5.98,3617033955,302194,89.67,11310,12290,11120,14780,7960,11370,11969.24,5.04,0,117826,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2565,36.08,7.92,12,1.42,334.00,1522.00,14500,20250227,-16.90,3070,20240910,292.51,14500,-16.90,20250227,5060,138.14,20250102,14500,-16.90,20250227,3070,292.51,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,690,2,6.07,2267842700,191456,56.81,11310,12250,11120,14780,7960,11370,11845.24,5.04,0,80388,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2567,36.11,7.92,12,0.90,334.00,1522.00,14500,20250227,-16.83,3070,20240910,292.83,14500,-16.83,20250227,5060,138.34,20250102,14500,-16.83,20250227,3070,292.83,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,100900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,430,2,3.78,783072620,67258,19.96,11310,11900,11120,14780,7960,11370,11642.82,5.04,0,19380,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2512,35.33,7.75,12,0.32,334.00,1522.00,14500,20250227,-18.62,3070,20240910,284.36,14500,-18.62,20250227,5060,133.20,20250102,14500,-18.62,20250227,3070,284.36,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N +20250314,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,110,2,0.97,90580540,7967,2.36,11310,11490,11120,14780,7960,11370,11369.47,5.04,0,-1522,12630,12000,11570,10940,10510,11785,10725,106,3410,500,7950,10,1,21288284,2444,34.37,7.54,12,0.04,334.00,1522.00,14500,20250227,-20.83,3070,20240910,273.94,14500,-20.83,20250227,5060,126.88,20250102,14500,-20.83,20250227,3070,273.94,20240910,9.14,N,168360,500,106 억,,1073560,N,N,1,N,00,N 20250313,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-530,5,-4.45,3868452565,335358,92.84,11910,12200,11140,15470,8330,11900,11535.32,5.20,0,-43251,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2420,34.04,7.47,12,1.58,334.00,1522.00,14500,20250227,-21.59,3070,20240910,270.36,14500,-21.59,20250227,5060,124.70,20250102,14500,-21.59,20250227,3070,270.36,20240910,9.29,N,168360,500,106 억,,1107159,N,N,1,N,00,N 20250313,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-610,5,-5.13,3717414625,322028,89.15,11910,12200,11140,15470,8330,11900,11543.76,5.20,0,-37110,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2403,33.80,7.42,12,1.51,334.00,1522.00,14500,20250227,-22.14,3070,20240910,267.75,14500,-22.14,20250227,5060,123.12,20250102,14500,-22.14,20250227,3070,267.75,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N 20250313,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-510,5,-4.29,2678300125,229655,63.58,11910,12200,11350,15470,8330,11900,11662.28,5.20,0,-32356,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2425,34.10,7.48,12,1.08,334.00,1522.00,14500,20250227,-21.45,3070,20240910,271.01,14500,-21.45,20250227,5060,125.10,20250102,14500,-21.45,20250227,3070,271.01,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N diff --git a/168490/price/prices-20250301.csv b/168490/price/prices-20250301.csv index 753e959cf326..b156e8f67aa5 100644 --- a/168490/price/prices-20250301.csv +++ b/168490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160859,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-2,5,-1.90,172617747,1666061,93.82,104,105,103,136,74,105,103.61,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,2.08,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,150906,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,160033923,1544417,86.97,104,105,103,136,74,105,103.62,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.93,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,140900,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,154730216,1493092,84.08,104,105,103,136,74,105,103.63,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.87,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,130859,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,103369131,994488,56.00,104,105,103,136,74,105,103.94,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.24,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,120902,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-2,5,-1.90,100017662,962145,54.18,104,105,103,136,74,105,103.95,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,1.20,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,110901,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,96341938,926802,52.19,104,105,103,136,74,105,103.95,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.16,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,100900,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,85182483,819618,46.15,104,105,103,136,74,105,103.93,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.02,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250314,090904,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,8153434,78397,4.41,104,105,104,136,74,105,104.00,0.00,0,0,106,105,104,103,102,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,0.10,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250313,160855,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,177049981,1701107,138.45,105,105,103,136,74,105,104.08,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,2.13,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250313,150855,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,161403376,1551710,126.29,105,105,103,136,74,105,104.02,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.94,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250313,140854,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,149867130,1440796,117.27,105,105,103,136,74,105,104.02,0.00,0,0,107,106,105,104,103,106,104,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,1.80,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20250301.csv b/169330/price/prices-20250301.csv index 545401c368e1..5b883ebaf5fb 100644 --- a/169330/price/prices-20250301.csv +++ b/169330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,20,2,0.88,6369750,2798,2185.94,2300,2300,2255,2960,1600,2280,2276.54,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,420,29.87,1.41,06,0.02,77.00,1634.00,3045,20240304,-24.47,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,2995,-23.21,20240315,1792,28.35,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,150906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,20,2,0.88,6199550,2724,2128.12,2300,2300,2255,2960,1600,2280,2275.90,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,420,29.87,1.41,06,0.01,77.00,1634.00,3045,20240304,-24.47,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,2995,-23.21,20240315,1792,28.35,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,2735155,1210,945.31,2300,2300,2255,2960,1600,2280,2260.46,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,414,29.48,1.39,06,0.01,77.00,1634.00,3045,20240304,-25.45,1792,20241209,26.67,2315,-1.94,20250228,1970,15.23,20250114,2995,-24.21,20240315,1792,26.67,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,130859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-20,5,-0.88,2689820,1190,929.69,2300,2300,2255,2960,1600,2280,2260.35,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,413,29.35,1.38,06,0.01,77.00,1634.00,3045,20240304,-25.78,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2995,-24.54,20240315,1792,26.12,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,120902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,0,3,0.00,120130,53,41.41,2300,2300,2255,2960,1600,2280,2266.60,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,416,29.61,1.40,06,0.00,77.00,1634.00,3045,20240304,-25.12,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,2995,-23.87,20240315,1792,27.23,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,0,3,0.00,120130,53,41.41,2300,2300,2255,2960,1600,2280,2266.60,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,416,29.61,1.40,06,0.00,77.00,1634.00,3045,20240304,-25.12,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,2995,-23.87,20240315,1792,27.23,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,100901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,113290,50,39.06,2300,2300,2255,2960,1600,2280,2265.80,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,412,29.29,1.38,06,0.00,77.00,1634.00,3045,20240304,-25.94,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2995,-24.71,20240315,1792,25.84,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N +20250314,090905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,20,2,0.88,4600,2,1.56,2300,2300,2300,2960,1600,2280,2300.00,21.11,0,0,2326,2302,2271,2247,2216,2287,2232,91,680,500,1550,5,1,18256918,420,29.87,1.41,06,0.00,77.00,1634.00,3045,20240304,-24.47,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,2995,-23.21,20240315,1792,28.35,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N 20250313,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,0,3,0.00,292605,128,8.83,2295,2295,2240,2960,1600,2280,2285.98,21.09,0,0,2333,2306,2268,2241,2203,2320,2255,91,680,500,1550,5,1,18256918,416,29.61,1.40,06,0.00,77.00,1634.00,3045,20240304,-25.12,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,3005,-24.13,20240313,1792,27.23,20241209,0.01,N,169330,500,91 억,,3850504,N,N,0,N,00,N 20250313,150856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,5,2,0.22,237885,104,7.18,2295,2295,2240,2960,1600,2280,2287.36,21.09,0,0,2333,2306,2268,2241,2203,2320,2255,91,680,500,1550,5,1,18256918,417,29.68,1.40,06,0.00,77.00,1634.00,3045,20240304,-24.96,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,3005,-23.96,20240313,1792,27.51,20241209,0.01,N,169330,500,91 억,,3850504,N,N,0,N,00,N 20250313,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,5,2,0.22,237885,104,7.18,2295,2295,2240,2960,1600,2280,2287.36,21.09,0,0,2333,2306,2268,2241,2203,2320,2255,91,680,500,1550,5,1,18256918,417,29.68,1.40,06,0.00,77.00,1634.00,3045,20240304,-24.96,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,3005,-23.96,20240313,1792,27.51,20241209,0.01,N,169330,500,91 억,,3850504,N,N,0,N,00,N diff --git a/169670/price/prices-20250301.csv b/169670/price/prices-20250301.csv index 42b34af1fea0..b650b03b2997 100644 --- a/169670/price/prices-20250301.csv +++ b/169670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160900,57,100.00,KONEX,,,N,N,N,N, ,N,11670,-10,5,-0.09,232570,20,0.33,11830,11830,11020,13430,9930,11680,11628.50,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,335,-1458.75,2.37,12,0.00,-8.00,4918.00,17750,20240314,-34.25,4700,20241114,148.30,13000,-10.23,20250224,8210,42.14,20250102,17750,-34.25,20240314,4700,148.30,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,150906,57,100.00,KONEX,,,N,N,N,N, ,N,11670,-10,5,-0.09,232570,20,0.33,11830,11830,11020,13430,9930,11680,11628.50,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,335,-1458.75,2.37,12,0.00,-8.00,4918.00,17750,20240314,-34.25,4700,20241114,148.30,13000,-10.23,20250224,8210,42.14,20250102,17750,-34.25,20240314,4700,148.30,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,140900,57,100.00,KONEX,,,N,N,N,N, ,N,11740,60,2,0.51,185890,16,0.26,11830,11830,11020,13430,9930,11680,11618.12,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,337,-1467.50,2.39,12,0.00,-8.00,4918.00,17750,20240314,-33.86,4700,20241114,149.79,13000,-9.69,20250224,8210,43.00,20250102,17750,-33.86,20240314,4700,149.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,130859,57,100.00,KONEX,,,N,N,N,N, ,N,11740,60,2,0.51,185890,16,0.26,11830,11830,11020,13430,9930,11680,11618.12,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,337,-1467.50,2.39,12,0.00,-8.00,4918.00,17750,20240314,-33.86,4700,20241114,149.79,13000,-9.69,20250224,8210,43.00,20250102,17750,-33.86,20240314,4700,149.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,120903,57,100.00,KONEX,,,N,N,N,N, ,N,11740,60,2,0.51,185890,16,0.26,11830,11830,11020,13430,9930,11680,11618.12,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,337,-1467.50,2.39,12,0.00,-8.00,4918.00,17750,20240314,-33.86,4700,20241114,149.79,13000,-9.69,20250224,8210,43.00,20250102,17750,-33.86,20240314,4700,149.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,110902,57,100.00,KONEX,,,N,N,N,N, ,N,11740,60,2,0.51,185890,16,0.26,11830,11830,11020,13430,9930,11680,11618.12,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,337,-1467.50,2.39,12,0.00,-8.00,4918.00,17750,20240314,-33.86,4700,20241114,149.79,13000,-9.69,20250224,8210,43.00,20250102,17750,-33.86,20240314,4700,149.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,100901,57,100.00,KONEX,,,N,N,N,N, ,N,11740,60,2,0.51,185890,16,0.26,11830,11830,11020,13430,9930,11680,11618.12,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,337,-1467.50,2.39,12,0.00,-8.00,4918.00,17750,20240314,-33.86,4700,20241114,149.79,13000,-9.69,20250224,8210,43.00,20250102,17750,-33.86,20240314,4700,149.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250314,090905,57,100.00,KONEX,,,N,N,N,N, ,N,11680,0,3,0.00,0,0,0.00,0,0,0,13430,9930,11680,0.00,0.00,0,0,12213,11946,11603,11336,10993,11775,11165,18,1750,500,7000,10,1,2868401,335,-1460.00,2.37,12,0.00,-8.00,4918.00,17750,20240314,-34.20,4700,20241114,148.51,13000,-10.15,20250224,8210,42.27,20250102,17750,-34.20,20240314,4700,148.51,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250313,160855,57,100.00,KONEX,,,N,N,N,N, ,N,11680,-410,5,-3.39,70671910,6145,116.49,11720,11870,11260,13900,10280,12090,11500.72,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,335,-1460.00,2.37,12,0.21,-8.00,4918.00,17750,20240314,-34.20,4700,20241114,148.51,13000,-10.15,20250224,8210,42.27,20250102,17750,-34.20,20240314,4700,148.51,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250313,150856,57,100.00,KONEX,,,N,N,N,N, ,N,11720,-370,5,-3.06,67588860,5880,111.47,11720,11870,11260,13900,10280,12090,11494.70,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,336,-1465.00,2.38,12,0.20,-8.00,4918.00,17750,20240314,-33.97,4700,20241114,149.36,13000,-9.85,20250224,8210,42.75,20250102,17750,-33.97,20240314,4700,149.36,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250313,140855,57,100.00,KONEX,,,N,N,N,N, ,N,11870,-220,5,-1.82,62433710,5429,102.92,11720,11870,11260,13900,10280,12090,11500.04,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,340,-1483.75,2.41,12,0.19,-8.00,4918.00,17750,20240314,-33.13,4700,20241114,152.55,13000,-8.69,20250224,8210,44.58,20250102,17750,-33.13,20240314,4700,152.55,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250301.csv b/170030/price/prices-20250301.csv index 17bb3c49fa5e..59dda8c7cd87 100644 --- a/170030/price/prices-20250301.csv +++ b/170030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,30,2,0.52,327331195,56623,39.63,5740,5820,5720,7460,4020,5740,5781.26,2.02,0,3489,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,885,6.75,0.61,12,0.37,855.00,9486.00,8090,20240325,-28.68,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,150907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5810,70,2,1.22,296618045,51308,35.91,5740,5820,5720,7460,4020,5740,5781.13,2.02,0,2141,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,891,6.80,0.61,12,0.33,855.00,9486.00,8090,20240325,-28.18,4410,20241210,31.75,6890,-15.67,20250224,4845,19.92,20250203,8090,-28.18,20240325,4410,31.75,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,140901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,60,2,1.05,259318315,44868,31.41,5740,5820,5720,7460,4020,5740,5779.58,2.02,0,398,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,890,6.78,0.61,12,0.29,855.00,9486.00,8090,20240325,-28.31,4410,20241210,31.52,6890,-15.82,20250224,4845,19.71,20250203,8090,-28.31,20240325,4410,31.52,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,130900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,40,2,0.70,224793315,38906,27.23,5740,5820,5720,7460,4020,5740,5777.86,2.02,0,-693,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,887,6.76,0.61,12,0.25,855.00,9486.00,8090,20240325,-28.55,4410,20241210,31.07,6890,-16.11,20250224,4845,19.30,20250203,8090,-28.55,20240325,4410,31.07,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,120903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5790,50,2,0.87,205050910,35492,24.84,5740,5820,5720,7460,4020,5740,5777.38,2.02,0,-993,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,888,6.77,0.61,12,0.23,855.00,9486.00,8090,20240325,-28.43,4410,20241210,31.29,6890,-15.97,20250224,4845,19.50,20250203,8090,-28.43,20240325,4410,31.29,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,110902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,40,2,0.70,150056920,26002,18.20,5740,5800,5720,7460,4020,5740,5770.98,2.02,0,1164,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,887,6.76,0.61,12,0.17,855.00,9486.00,8090,20240325,-28.55,4410,20241210,31.07,6890,-16.11,20250224,4845,19.30,20250203,8090,-28.55,20240325,4410,31.07,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,100901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,30,2,0.52,102588190,17778,12.44,5740,5800,5720,7460,4020,5740,5770.51,2.02,0,5184,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,885,6.75,0.61,12,0.12,855.00,9486.00,8090,20240325,-28.68,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N +20250314,090905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5750,10,2,0.17,24841420,4318,3.02,5740,5790,5720,7460,4020,5740,5752.99,2.02,0,2867,5940,5840,5790,5690,5640,5815,5665,77,1720,500,4240,10,1,15340000,882,6.73,0.61,12,0.03,855.00,9486.00,8090,20240325,-28.92,4410,20241210,30.39,6890,-16.55,20250224,4845,18.68,20250203,8090,-28.92,20240325,4410,30.39,20241210,3.40,N,170030,500,76 억,,310427,N,N,0,N,00,N 20250313,160855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5740,-50,5,-0.86,815278690,140255,122.68,5810,5890,5740,7520,4060,5790,5812.85,1.90,0,6680,5890,5840,5780,5730,5670,5865,5755,77,1730,500,4280,10,1,15340000,881,6.71,0.61,12,0.91,855.00,9486.00,8090,20240325,-29.05,4410,20241210,30.16,6890,-16.69,20250224,4845,18.47,20250203,8090,-29.05,20240325,4410,30.16,20241210,3.36,N,170030,500,76 억,,291397,N,N,0,N,00,N 20250313,150856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,-30,5,-0.52,785501390,135069,118.15,5810,5890,5740,7520,4060,5790,5815.58,1.90,0,6696,5890,5840,5780,5730,5670,5865,5755,77,1730,500,4280,10,1,15340000,884,6.74,0.61,12,0.88,855.00,9486.00,8090,20240325,-28.80,4410,20241210,30.61,6890,-16.40,20250224,4845,18.89,20250203,8090,-28.80,20240325,4410,30.61,20241210,3.36,N,170030,500,76 억,,291397,N,N,0,N,00,N 20250313,140855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,-30,5,-0.52,722584470,124134,108.58,5810,5890,5750,7520,4060,5790,5821.03,1.90,0,5901,5890,5840,5780,5730,5670,5865,5755,77,1730,500,4280,10,1,15340000,884,6.74,0.61,12,0.81,855.00,9486.00,8090,20240325,-28.80,4410,20241210,30.61,6890,-16.40,20250224,4845,18.89,20250203,8090,-28.80,20240325,4410,30.61,20241210,3.36,N,170030,500,76 억,,291397,N,N,0,N,00,N diff --git a/170790/price/prices-20250301.csv b/170790/price/prices-20250301.csv index bab2399581f6..5389c85c42e9 100644 --- a/170790/price/prices-20250301.csv +++ b/170790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,-150,5,-1.92,209799660,27205,120.65,7800,7850,7640,10140,5460,7800,7711.83,1.48,0,1316,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,525,4.96,0.64,12,0.40,1542.00,11948.00,15200,20240507,-49.67,7500,20250207,2.00,8970,-14.72,20250103,7500,2.00,20250207,15200,-49.67,20240507,7500,2.00,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-70,5,-0.90,172671490,22358,99.15,7800,7850,7640,10140,5460,7800,7723.03,1.48,0,1299,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,530,5.01,0.65,12,0.33,1542.00,11948.00,15200,20240507,-49.14,7500,20250207,3.07,8970,-13.82,20250103,7500,3.07,20250207,15200,-49.14,20240507,7500,3.07,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,-50,5,-0.64,155559240,20142,89.33,7800,7850,7640,10140,5460,7800,7723.13,1.48,0,1226,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,531,5.03,0.65,12,0.29,1542.00,11948.00,15200,20240507,-49.01,7500,20250207,3.33,8970,-13.60,20250103,7500,3.33,20250207,15200,-49.01,20240507,7500,3.33,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-70,5,-0.90,91235520,11760,52.15,7800,7850,7690,10140,5460,7800,7758.12,1.48,0,569,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,530,5.01,0.65,12,0.17,1542.00,11948.00,15200,20240507,-49.14,7500,20250207,3.07,8970,-13.82,20250103,7500,3.07,20250207,15200,-49.14,20240507,7500,3.07,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,-50,5,-0.64,72302130,9311,41.29,7800,7850,7700,10140,5460,7800,7765.24,1.48,0,422,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,531,5.03,0.65,12,0.14,1542.00,11948.00,15200,20240507,-49.01,7500,20250207,3.33,8970,-13.60,20250103,7500,3.33,20250207,15200,-49.01,20240507,7500,3.33,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,10,2,0.13,34334740,4400,19.51,7800,7850,7750,10140,5460,7800,7803.35,1.48,0,28,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,535,5.06,0.65,12,0.06,1542.00,11948.00,15200,20240507,-48.62,7500,20250207,4.13,8970,-12.93,20250103,7500,4.13,20250207,15200,-48.62,20240507,7500,4.13,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,10,2,0.13,33264770,4263,18.91,7800,7850,7750,10140,5460,7800,7803.14,1.48,0,28,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,535,5.06,0.65,12,0.06,1542.00,11948.00,15200,20240507,-48.62,7500,20250207,4.13,8970,-12.93,20250103,7500,4.13,20250207,15200,-48.62,20240507,7500,4.13,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N +20250314,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,0,3,0.00,6241300,801,3.55,7800,7800,7750,10140,5460,7800,7791.89,1.48,0,-103,8106,7952,7856,7702,7606,7905,7655,34,2340,500,5460,10,1,6856330,535,5.06,0.65,12,0.01,1542.00,11948.00,15200,20240507,-48.68,7500,20250207,4.00,8970,-13.04,20250103,7500,4.00,20250207,15200,-48.68,20240507,7500,4.00,20250207,3.56,N,170790,500,34 억,,101413,N,N,0,N,00,N 20250313,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-200,5,-2.50,176065570,22411,148.10,8010,8010,7760,10400,5600,8000,7856.49,1.37,0,-187,8253,8126,7993,7866,7733,8190,7930,34,2400,500,5600,10,1,6856330,535,5.06,0.65,12,0.33,1542.00,11948.00,15200,20240507,-48.68,7500,20250207,4.00,8970,-13.04,20250103,7500,4.00,20250207,15200,-48.68,20240507,7500,4.00,20250207,3.57,N,170790,500,34 억,,93897,N,N,0,N,00,N 20250313,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-220,5,-2.75,164075930,20873,137.94,8010,8010,7770,10400,5600,8000,7860.68,1.37,0,-54,8253,8126,7993,7866,7733,8190,7930,34,2400,500,5600,10,1,6856330,533,5.05,0.65,12,0.30,1542.00,11948.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.57,N,170790,500,34 억,,93897,N,N,0,N,00,N 20250313,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,-150,5,-1.88,125798600,15973,105.56,8010,8010,7810,10400,5600,8000,7875.70,1.37,0,221,8253,8126,7993,7866,7733,8190,7930,34,2400,500,5600,10,1,6856330,538,5.09,0.66,12,0.23,1542.00,11948.00,15200,20240507,-48.36,7500,20250207,4.67,8970,-12.49,20250103,7500,4.67,20250207,15200,-48.36,20240507,7500,4.67,20250207,3.57,N,170790,500,34 억,,93897,N,N,0,N,00,N diff --git a/170900/price/prices-20250301.csv b/170900/price/prices-20250301.csv index 60d4fe3569c8..f66c020e51bd 100644 --- a/170900/price/prices-20250301.csv +++ b/170900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160901,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45800,150,2,0.33,647483575,14088,49.25,45650,46500,45400,59300,32000,45650,45959.95,17.87,0,1336,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4201,36.18,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,81500,-43.80,20240314,45400,0.88,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,38,N,00,N +20250314,150907,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45850,200,2,0.44,635153825,13819,48.31,45650,46500,45400,59300,32000,45650,45962.36,17.87,0,1212,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4206,36.22,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,81500,-43.74,20240314,45400,0.99,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,140901,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45800,150,2,0.33,528588775,11491,40.17,45650,46500,45400,59300,32000,45650,46000.24,17.87,0,1627,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4201,36.18,0.60,12,0.13,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,81500,-43.80,20240314,45400,0.88,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,130900,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,46000,350,2,0.77,440125375,9564,33.44,45650,46500,45400,59300,32000,45650,46018.96,17.87,0,2850,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4220,36.33,0.60,12,0.10,1266.00,76125.00,86318,20240307,-46.71,44679,20250304,2.96,60324,-23.75,20250108,44679,2.96,20250304,81500,-43.56,20240314,45400,1.32,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,120904,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,46050,400,2,0.88,406387125,8832,30.88,45650,46500,45400,59300,32000,45650,46013.03,17.87,0,3264,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4224,36.37,0.60,12,0.10,1266.00,76125.00,86318,20240307,-46.65,44679,20250304,3.07,60324,-23.66,20250108,44679,3.07,20250304,81500,-43.50,20240314,45400,1.43,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,110902,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,46000,350,2,0.77,366370575,7965,27.85,45650,46500,45400,59300,32000,45650,45997.56,17.87,0,3492,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4220,36.33,0.60,12,0.09,1266.00,76125.00,86318,20240307,-46.71,44679,20250304,2.96,60324,-23.75,20250108,44679,2.96,20250304,81500,-43.56,20240314,45400,1.32,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,100902,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,46450,800,2,1.75,292875575,6376,22.29,45650,46500,45400,59300,32000,45650,45934.06,17.87,0,2942,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4261,36.69,0.61,12,0.07,1266.00,76125.00,86318,20240307,-46.19,44679,20250304,3.96,60324,-23.00,20250108,44679,3.96,20250304,81500,-43.01,20240314,45400,2.31,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N +20250314,090906,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45750,100,2,0.22,20686250,454,1.59,45650,45800,45400,59300,32000,45650,45564.43,17.87,0,-287,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4197,36.14,0.60,12,0.00,1266.00,76125.00,86318,20240307,-47.00,44679,20250304,2.40,60324,-24.16,20250108,44679,2.40,20250304,81500,-43.87,20240314,45400,0.77,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N 20250313,160856,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45650,-550,5,-1.19,1309024900,28555,106.10,46100,46500,45600,60000,32350,46200,45840.38,18.01,0,-18042,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4187,36.06,0.60,12,0.31,1266.00,76125.00,86318,20240307,-47.11,44679,20250304,2.17,60324,-24.33,20250108,44679,2.17,20250304,83800,-45.53,20240313,45550,0.22,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,51,N,00,N 20250313,150857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45750,-450,5,-0.97,1244099150,27135,100.82,46100,46500,45600,60000,32350,46200,45846.55,18.01,0,-17344,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4197,36.14,0.60,12,0.30,1266.00,76125.00,86318,20240307,-47.00,44679,20250304,2.40,60324,-24.16,20250108,44679,2.40,20250304,83800,-45.41,20240313,45550,0.44,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N 20250313,140856,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,-400,5,-0.87,1144236500,24953,92.72,46100,46500,45600,60000,32350,46200,45853.59,18.01,0,-16271,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4201,36.18,0.60,12,0.27,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,83800,-45.35,20240313,45550,0.55,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N diff --git a/170920/price/prices-20250301.csv b/170920/price/prices-20250301.csv index 8f1d387351d2..aba9f8d22a04 100644 --- a/170920/price/prices-20250301.csv +++ b/170920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10220,280,2,2.82,495811060,48726,101.49,9810,10320,9810,12920,6960,9940,10175.52,0.00,0,14124,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1015,-3.62,1.07,12,0.49,-2827.00,9531.00,20050,20240522,-49.03,7720,20241209,32.38,11300,-9.56,20250307,8600,18.84,20250102,20050,-49.03,20240522,7720,32.38,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10260,320,2,3.22,480650050,47240,98.40,9810,10320,9810,12920,6960,9940,10174.67,0.00,0,14811,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1019,-3.63,1.08,12,0.48,-2827.00,9531.00,20050,20240522,-48.83,7720,20241209,32.90,11300,-9.20,20250307,8600,19.30,20250102,20050,-48.83,20240522,7720,32.90,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,250,2,2.52,449893910,44228,92.12,9810,10320,9810,12920,6960,9940,10172.18,0.00,0,15165,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1012,-3.60,1.07,12,0.45,-2827.00,9531.00,20050,20240522,-49.18,7720,20241209,31.99,11300,-9.82,20250307,8600,18.49,20250102,20050,-49.18,20240522,7720,31.99,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,310,2,3.12,417235380,41029,85.46,9810,10320,9810,12920,6960,9940,10169.31,0.00,0,13296,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1018,-3.63,1.08,12,0.41,-2827.00,9531.00,20050,20240522,-48.88,7720,20241209,32.77,11300,-9.29,20250307,8600,19.19,20250102,20050,-48.88,20240522,7720,32.77,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10260,320,2,3.22,397760310,39134,81.51,9810,10320,9810,12920,6960,9940,10164.09,0.00,0,12440,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1019,-3.63,1.08,12,0.39,-2827.00,9531.00,20050,20240522,-48.83,7720,20241209,32.90,11300,-9.20,20250307,8600,19.30,20250102,20050,-48.83,20240522,7720,32.90,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,140,2,1.41,316814410,31195,64.98,9810,10320,9810,12920,6960,9940,10155.97,0.00,0,11136,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1001,-3.57,1.06,12,0.31,-2827.00,9531.00,20050,20240522,-49.73,7720,20241209,30.57,11300,-10.80,20250307,8600,17.21,20250102,20050,-49.73,20240522,7720,30.57,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,240,2,2.41,260915550,25654,53.43,9810,10320,9810,12920,6960,9940,10170.61,0.00,0,12507,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1011,-3.60,1.07,12,0.26,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11300,-9.91,20250307,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N +20250314,090906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,170,2,1.71,24609810,2464,5.13,9810,10120,9810,12920,6960,9940,9987.84,0.00,0,990,10680,10310,10100,9730,9520,10205,9625,50,2980,500,6750,10,1,9927212,1004,-3.58,1.06,12,0.02,-2827.00,9531.00,20050,20240522,-49.58,7720,20241209,30.96,11300,-10.53,20250307,8600,17.56,20250102,20050,-49.58,20240522,7720,30.96,20241209,2.12,N,170920,500,49 억,,0,N,N,0,N,00,N 20250313,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9940,-400,5,-3.87,479490540,47403,71.29,10350,10470,9890,13440,7240,10340,10115.19,0.00,0,-5678,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,987,-3.52,1.04,12,0.48,-2827.00,9531.00,20050,20240522,-50.42,7720,20241209,28.76,11300,-12.04,20250307,8600,15.58,20250102,20050,-50.42,20240522,7720,28.76,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N 20250313,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9890,-450,5,-4.35,465242390,45967,69.13,10350,10470,9890,13440,7240,10340,10121.23,0.00,0,-4933,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,982,-3.50,1.04,12,0.46,-2827.00,9531.00,20050,20240522,-50.67,7720,20241209,28.11,11300,-12.48,20250307,8600,15.00,20250102,20050,-50.67,20240522,7720,28.11,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N 20250313,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-270,5,-2.61,369049960,36317,54.62,10350,10470,10000,13440,7240,10340,10161.91,0.00,0,1298,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1000,-3.56,1.06,12,0.37,-2827.00,9531.00,20050,20240522,-49.78,7720,20241209,30.44,11300,-10.88,20250307,8600,17.09,20250102,20050,-49.78,20240522,7720,30.44,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N diff --git a/171010/price/prices-20250301.csv b/171010/price/prices-20250301.csv index 190b4d4b274e..4172cd4e0aa5 100644 --- a/171010/price/prices-20250301.csv +++ b/171010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,65,2,1.47,639273558,143362,26.95,4420,4545,4360,5740,3095,4420,4459.15,0.86,0,11946,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,641,-22.09,1.31,12,1.00,-203.00,3421.00,7430,20240412,-39.64,2525,20241209,77.62,6310,-28.92,20250207,2875,56.00,20250102,7430,-39.64,20240412,2525,77.62,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,75,2,1.70,584326038,131124,24.65,4420,4545,4360,5740,3095,4420,4456.29,0.86,0,12882,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,643,-22.14,1.31,12,0.92,-203.00,3421.00,7430,20240412,-39.50,2525,20241209,78.02,6310,-28.76,20250207,2875,56.35,20250102,7430,-39.50,20240412,2525,78.02,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,65,2,1.47,494805323,111143,20.89,4420,4545,4360,5740,3095,4420,4451.97,0.86,0,12728,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,641,-22.09,1.31,12,0.78,-203.00,3421.00,7430,20240412,-39.64,2525,20241209,77.62,6310,-28.92,20250207,2875,56.00,20250102,7430,-39.64,20240412,2525,77.62,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,70,2,1.58,461078618,103600,19.47,4420,4545,4360,5740,3095,4420,4450.57,0.86,0,9504,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,642,-22.12,1.31,12,0.72,-203.00,3421.00,7430,20240412,-39.57,2525,20241209,77.82,6310,-28.84,20250207,2875,56.17,20250102,7430,-39.57,20240412,2525,77.82,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,85,2,1.92,368243483,83014,15.60,4420,4510,4360,5740,3095,4420,4435.92,0.86,0,11874,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,644,-22.19,1.32,12,0.58,-203.00,3421.00,7430,20240412,-39.37,2525,20241209,78.42,6310,-28.61,20250207,2875,56.70,20250102,7430,-39.37,20240412,2525,78.42,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,60,2,1.36,328064488,74063,13.92,4420,4480,4360,5740,3095,4420,4429.53,0.86,0,10189,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,641,-22.07,1.31,12,0.52,-203.00,3421.00,7430,20240412,-39.70,2525,20241209,77.43,6310,-29.00,20250207,2875,55.83,20250102,7430,-39.70,20240412,2525,77.43,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,20,2,0.45,242190181,54707,10.28,4420,4480,4360,5740,3095,4420,4427.04,0.86,0,6720,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,635,-21.87,1.30,12,0.38,-203.00,3421.00,7430,20240412,-40.24,2525,20241209,75.84,6310,-29.64,20250207,2875,54.43,20250102,7430,-40.24,20240412,2525,75.84,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N +20250314,090906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,0,3,0.00,45284655,10231,1.92,4420,4475,4370,5740,3095,4420,4426.22,0.86,0,692,4856,4637,4486,4267,4116,4562,4192,71,1320,500,2820,5,1,14298752,632,-21.77,1.29,12,0.07,-203.00,3421.00,7430,20240412,-40.51,2525,20241209,75.05,6310,-29.95,20250207,2875,53.74,20250102,7430,-40.51,20240412,2525,75.05,20241209,3.76,N,171010,500,71 억,,122663,N,N,0,N,00,N 20250313,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,-65,5,-1.45,2408223628,528619,185.26,4550,4705,4335,5830,3140,4485,4555.71,0.97,0,-22606,4718,4601,4413,4296,4108,4660,4355,71,1345,500,2870,5,1,14298752,632,-21.77,1.29,12,3.70,-203.00,3421.00,7430,20240412,-40.51,2525,20241209,75.05,6310,-29.95,20250207,2875,53.74,20250102,7430,-40.51,20240412,2525,75.05,20241209,3.66,N,171010,500,71 억,,138561,N,N,0,N,00,N 20250313,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,-80,5,-1.78,2338118873,512809,179.72,4550,4705,4335,5830,3140,4485,4559.43,0.97,0,-20308,4718,4601,4413,4296,4108,4660,4355,71,1345,500,2870,5,1,14298752,630,-21.70,1.29,12,3.59,-203.00,3421.00,7430,20240412,-40.71,2525,20241209,74.46,6310,-30.19,20250207,2875,53.22,20250102,7430,-40.71,20240412,2525,74.46,20241209,3.66,N,171010,500,71 억,,138561,N,N,0,N,00,N 20250313,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-50,5,-1.11,2154491769,470905,165.04,4550,4705,4405,5830,3140,4485,4575.22,0.97,0,-20264,4718,4601,4413,4296,4108,4660,4355,71,1345,500,2870,5,1,14298752,634,-21.85,1.30,12,3.29,-203.00,3421.00,7430,20240412,-40.31,2525,20241209,75.64,6310,-29.71,20250207,2875,54.26,20250102,7430,-40.31,20240412,2525,75.64,20241209,3.66,N,171010,500,71 억,,138561,N,N,0,N,00,N diff --git a/171090/price/prices-20250301.csv b/171090/price/prices-20250301.csv index 43b4ca31f14a..775e140e2497 100644 --- a/171090/price/prices-20250301.csv +++ b/171090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46400,2500,2,5.69,5301771950,114203,284.84,43600,47950,43600,57000,30750,43900,46424.11,1.65,0,47106,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4425,-47.01,5.74,12,1.20,-987.00,8089.00,75500,20240613,-38.54,25200,20240305,84.13,52600,-11.79,20250121,41500,11.81,20250311,75500,-38.54,20240613,31100,49.20,20240805,1.72,N,171090,500,47 억,,157620,N,N,35,N,00,N +20250314,150908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46650,2750,2,6.26,4942893200,106456,265.52,43600,47950,43600,57000,30750,43900,46431.33,1.65,0,44119,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4449,-47.26,5.77,12,1.12,-987.00,8089.00,75500,20240613,-38.21,25200,20240305,85.12,52600,-11.31,20250121,41500,12.41,20250311,75500,-38.21,20240613,31100,50.00,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,140902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47050,3150,2,7.18,4548121350,98011,244.45,43600,47950,43600,57000,30750,43900,46404.19,1.65,0,41760,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4487,-47.67,5.82,12,1.03,-987.00,8089.00,75500,20240613,-37.68,25200,20240305,86.71,52600,-10.55,20250121,41500,13.37,20250311,75500,-37.68,20240613,31100,51.29,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,130901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46700,2800,2,6.38,4216940475,90935,226.80,43600,47950,43600,57000,30750,43900,46373.13,1.65,0,38157,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4454,-47.32,5.77,12,0.95,-987.00,8089.00,75500,20240613,-38.15,25200,20240305,85.32,52600,-11.22,20250121,41500,12.53,20250311,75500,-38.15,20240613,31100,50.16,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,120904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47250,3350,2,7.63,3797312000,81999,204.52,43600,47950,43600,57000,30750,43900,46309.25,1.65,0,35908,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4506,-47.87,5.84,12,0.86,-987.00,8089.00,75500,20240613,-37.42,25200,20240305,87.50,52600,-10.17,20250121,41500,13.86,20250311,75500,-37.42,20240613,31100,51.93,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,110903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46700,2800,2,6.38,2565320725,55963,139.58,43600,46800,43600,57000,30750,43900,45839.59,1.65,0,24343,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4454,-47.32,5.77,12,0.59,-987.00,8089.00,75500,20240613,-38.15,25200,20240305,85.32,52600,-11.22,20250121,41500,12.53,20250311,75500,-38.15,20240613,31100,50.16,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,100903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46400,2500,2,5.69,1842008925,40354,100.65,43600,46650,43600,57000,30750,43900,45646.25,1.65,0,17073,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4425,-47.01,5.74,12,0.42,-987.00,8089.00,75500,20240613,-38.54,25200,20240305,84.13,52600,-11.79,20250121,41500,11.81,20250311,75500,-38.54,20240613,31100,49.20,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N +20250314,090907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45000,1100,2,2.51,245213400,5493,13.70,43600,45300,43600,57000,30750,43900,44641.07,1.65,0,3457,44766,44332,43866,43432,42966,44550,43650,48,13100,500,30730,50,1,9537005,4292,-45.59,5.56,12,0.06,-987.00,8089.00,75500,20240613,-40.40,25200,20240305,78.57,52600,-14.45,20250121,41500,8.43,20250311,75500,-40.40,20240613,31100,44.69,20240805,1.72,N,171090,500,47 억,,157620,N,N,97,N,00,N 20250313,160857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,200,2,0.46,1715194525,39155,116.31,43700,44300,43400,56800,30600,43700,43804.82,1.66,0,-8514,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4187,-44.48,5.43,12,0.41,-987.00,8089.00,75500,20240613,-41.85,25200,20240305,74.21,52600,-16.54,20250121,41500,5.78,20250311,75500,-41.85,20240613,31100,41.16,20240805,1.72,N,171090,500,47 억,,158409,N,N,94,N,00,N 20250313,150858,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,400,2,0.92,1267474325,28960,86.02,43700,44300,43400,56800,30600,43700,43766.38,1.66,0,-5936,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4206,-44.68,5.45,12,0.30,-987.00,8089.00,75500,20240613,-41.59,25200,20240305,75.00,52600,-16.16,20250121,41500,6.27,20250311,75500,-41.59,20240613,31100,41.80,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N 20250313,140856,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43850,150,2,0.34,1034915725,23674,70.32,43700,44300,43400,56800,30600,43700,43715.29,1.66,0,-6129,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4182,-44.43,5.42,12,0.25,-987.00,8089.00,75500,20240613,-41.92,25200,20240305,74.01,52600,-16.63,20250121,41500,5.66,20250311,75500,-41.92,20240613,31100,41.00,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N diff --git a/171120/price/prices-20250301.csv b/171120/price/prices-20250301.csv index dc767e491149..1ae965bf421b 100644 --- a/171120/price/prices-20250301.csv +++ b/171120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,10,2,0.43,67574075,29089,237.15,2310,2345,2300,3000,1620,2310,2323.01,1.31,0,-6052,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,833,12.02,0.64,12,0.08,193.00,3604.00,3375,20240304,-31.26,1965,20240813,18.07,2560,-9.38,20250102,2250,3.11,20250214,3365,-31.05,20240314,1965,18.07,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,15,2,0.65,66152835,28475,232.15,2310,2345,2300,3000,1620,2310,2323.19,1.31,0,-6048,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,835,12.05,0.65,12,0.08,193.00,3604.00,3375,20240304,-31.11,1965,20240813,18.32,2560,-9.18,20250102,2250,3.33,20250214,3365,-30.91,20240314,1965,18.32,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,10,2,0.43,41551670,17887,145.83,2310,2345,2300,3000,1620,2310,2323.01,1.31,0,-4916,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,833,12.02,0.64,12,0.05,193.00,3604.00,3375,20240304,-31.26,1965,20240813,18.07,2560,-9.38,20250102,2250,3.11,20250214,3365,-31.05,20240314,1965,18.07,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,18265695,7869,64.15,2310,2345,2300,3000,1620,2310,2321.22,1.31,0,-4408,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,831,11.99,0.64,12,0.02,193.00,3604.00,3375,20240304,-31.41,1965,20240813,17.81,2560,-9.57,20250102,2250,2.89,20250214,3365,-31.20,20240314,1965,17.81,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,20,2,0.87,13644860,5867,47.83,2310,2345,2305,3000,1620,2310,2325.70,1.31,0,-3776,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,837,12.07,0.65,12,0.02,193.00,3604.00,3375,20240304,-30.96,1965,20240813,18.58,2560,-8.98,20250102,2250,3.56,20250214,3365,-30.76,20240314,1965,18.58,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,12436200,5345,43.58,2310,2345,2305,3000,1620,2310,2326.70,1.31,0,-3636,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,831,11.99,0.64,12,0.01,193.00,3604.00,3375,20240304,-31.41,1965,20240813,17.81,2560,-9.57,20250102,2250,2.89,20250214,3365,-31.20,20240314,1965,17.81,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,30,2,1.30,8949130,3839,31.30,2310,2345,2310,3000,1620,2310,2331.11,1.31,0,-2672,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,840,12.12,0.65,12,0.01,193.00,3604.00,3375,20240304,-30.67,1965,20240813,19.08,2560,-8.59,20250102,2250,4.00,20250214,3365,-30.46,20240314,1965,19.08,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N +20250314,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,1198620,517,4.21,2310,2335,2310,3000,1620,2310,2318.41,1.31,0,-379,2360,2335,2315,2290,2270,2332,2287,184,690,500,1570,5,1,35901760,829,11.97,0.64,12,0.00,193.00,3604.00,3375,20240304,-31.56,1965,20240813,17.56,2560,-9.77,20250102,2250,2.67,20250214,3365,-31.35,20240314,1965,17.56,20240813,1.29,N,171120,500,184 억,,471800,N,N,0,N,00,N 20250313,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,10,2,0.43,28385925,12266,81.40,2310,2340,2295,2990,1610,2300,2314.20,1.32,0,-2417,2393,2346,2313,2266,2233,2330,2250,184,690,500,1560,5,1,35901760,829,11.97,0.64,12,0.03,193.00,3604.00,3485,20240229,-33.72,1965,20240813,17.56,2560,-9.77,20250102,2250,2.67,20250214,3365,-31.35,20240314,1965,17.56,20240813,1.30,N,171120,500,184 억,,473195,N,N,0,N,00,N 20250313,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,20,2,0.87,20417190,8812,58.48,2310,2340,2300,2990,1610,2300,2316.98,1.32,0,-1261,2393,2346,2313,2266,2233,2330,2250,184,690,500,1560,5,1,35901760,833,12.02,0.64,12,0.02,193.00,3604.00,3485,20240229,-33.43,1965,20240813,18.07,2560,-9.38,20250102,2250,3.11,20250214,3365,-31.05,20240314,1965,18.07,20240813,1.30,N,171120,500,184 억,,473195,N,N,0,N,00,N 20250313,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,20,2,0.87,16154500,6968,46.24,2310,2340,2300,2990,1610,2300,2318.38,1.32,0,161,2393,2346,2313,2266,2233,2330,2250,184,690,500,1560,5,1,35901760,833,12.02,0.64,12,0.02,193.00,3604.00,3485,20240229,-33.43,1965,20240813,18.07,2560,-9.38,20250102,2250,3.11,20250214,3365,-31.05,20240314,1965,18.07,20240813,1.30,N,171120,500,184 억,,473195,N,N,0,N,00,N diff --git a/172670/price/prices-20250301.csv b/172670/price/prices-20250301.csv index 669230c04766..835c93fb1384 100644 --- a/172670/price/prices-20250301.csv +++ b/172670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,240,2,2.15,1876181500,165291,26.51,11260,11510,11110,14500,7820,11160,11350.68,0.83,0,-5938,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1021,18.54,0.95,12,1.84,615.00,12063.00,25200,20240412,-54.76,5040,20241210,126.19,15570,-26.78,20250211,7010,62.62,20250131,25200,-54.76,20240412,5040,126.19,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,260,2,2.33,1735646640,152954,24.53,11260,11510,11110,14500,7820,11160,11347.51,0.83,0,-5839,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1023,18.57,0.95,12,1.71,615.00,12063.00,25200,20240412,-54.68,5040,20241210,126.59,15570,-26.65,20250211,7010,62.91,20250131,25200,-54.68,20240412,5040,126.59,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11380,220,2,1.97,1485551015,130970,21.00,11260,11510,11110,14500,7820,11160,11342.68,0.83,0,-8074,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1020,18.50,0.94,12,1.46,615.00,12063.00,25200,20240412,-54.84,5040,20241210,125.79,15570,-26.91,20250211,7010,62.34,20250131,25200,-54.84,20240412,5040,125.79,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,130902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,190,2,1.70,1329570715,117276,18.81,11260,11510,11110,14500,7820,11160,11337.11,0.83,0,-11931,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1017,18.46,0.94,12,1.31,615.00,12063.00,25200,20240412,-54.96,5040,20241210,125.20,15570,-27.10,20250211,7010,61.91,20250131,25200,-54.96,20240412,5040,125.20,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,280,2,2.51,1163533365,102754,16.48,11260,11470,11110,14500,7820,11160,11323.48,0.83,0,-8567,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1025,18.60,0.95,12,1.15,615.00,12063.00,25200,20240412,-54.60,5040,20241210,126.98,15570,-26.53,20250211,7010,63.20,20250131,25200,-54.60,20240412,5040,126.98,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,110904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,200,2,1.79,1011379945,89410,14.34,11260,11460,11110,14500,7820,11160,11311.71,0.83,0,-11208,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1018,18.47,0.94,12,1.00,615.00,12063.00,25200,20240412,-54.92,5040,20241210,125.40,15570,-27.04,20250211,7010,62.05,20250131,25200,-54.92,20240412,5040,125.40,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,110,2,0.99,722258115,63927,10.25,11260,11430,11110,14500,7820,11160,11298.17,0.83,0,-10397,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1010,18.33,0.93,12,0.71,615.00,12063.00,25200,20240412,-55.28,5040,20241210,123.61,15570,-27.62,20250211,7010,60.77,20250131,25200,-55.28,20240412,5040,123.61,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N +20250314,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,180,2,1.61,275530630,24328,3.90,11260,11430,11200,14500,7820,11160,11325.66,0.83,0,-3012,12300,11730,11380,10810,10460,11555,10635,45,3340,500,6910,10,1,8960259,1016,18.44,0.94,12,0.27,615.00,12063.00,25200,20240412,-55.00,5040,20241210,125.00,15570,-27.17,20250211,7010,61.77,20250131,25200,-55.00,20240412,5040,125.00,20241210,5.08,N,172670,500,44 억,,74606,N,N,0,N,00,N 20250313,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,280,2,2.57,7168049415,621512,271.21,11290,11950,11030,14140,7620,10880,11533.45,0.62,0,14860,11873,11376,10903,10406,9933,11625,10655,45,3260,500,6740,10,1,8960259,1000,18.15,0.93,12,6.94,615.00,12063.00,25200,20240412,-55.71,5040,20241210,121.43,15570,-28.32,20250211,7010,59.20,20250131,25200,-55.71,20240412,5040,121.43,20241210,5.06,N,172670,500,44 억,,55349,N,N,0,N,00,N 20250313,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,290,2,2.67,7042965085,610316,266.33,11290,11950,11030,14140,7620,10880,11539.87,0.62,0,14652,11873,11376,10903,10406,9933,11625,10655,45,3260,500,6740,10,1,8960259,1001,18.16,0.93,12,6.81,615.00,12063.00,25200,20240412,-55.67,5040,20241210,121.63,15570,-28.26,20250211,7010,59.34,20250131,25200,-55.67,20240412,5040,121.63,20241210,5.06,N,172670,500,44 억,,55349,N,N,0,N,00,N 20250313,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,460,2,4.23,6566252445,567950,247.84,11290,11950,11030,14140,7620,10880,11561.32,0.62,0,4959,11873,11376,10903,10406,9933,11625,10655,45,3260,500,6740,10,1,8960259,1016,18.44,0.94,12,6.34,615.00,12063.00,25200,20240412,-55.00,5040,20241210,125.00,15570,-27.17,20250211,7010,61.77,20250131,25200,-55.00,20240412,5040,125.00,20241210,5.06,N,172670,500,44 억,,55349,N,N,0,N,00,N diff --git a/173130/price/prices-20250301.csv b/173130/price/prices-20250301.csv index 2853eeb82775..9f07729734a2 100644 --- a/173130/price/prices-20250301.csv +++ b/173130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,120,2,1.48,1187690195,143949,164.23,8130,8480,8110,10560,5700,8130,8250.77,1.90,0,15236,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1076,10.30,2.34,12,1.10,801.00,3526.00,12220,20241210,-32.49,5770,20240909,42.98,10050,-17.91,20250224,7990,3.25,20250312,12220,-32.49,20241210,5770,42.98,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,10,2,0.12,1062010835,128693,146.83,8130,8480,8110,10560,5700,8130,8252.28,1.90,0,20164,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1062,10.16,2.31,12,0.99,801.00,3526.00,12220,20241210,-33.39,5770,20240909,41.07,10050,-19.00,20250224,7990,1.88,20250312,12220,-33.39,20241210,5770,41.07,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,140,2,1.72,776019570,93764,106.98,8130,8480,8130,10560,5700,8130,8276.31,1.90,0,22937,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1079,10.32,2.35,12,0.72,801.00,3526.00,12220,20241210,-32.32,5770,20240909,43.33,10050,-17.71,20250224,7990,3.50,20250312,12220,-32.32,20241210,5770,43.33,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,180,2,2.21,691170990,83544,95.32,8130,8480,8130,10560,5700,8130,8273.14,1.90,0,21937,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1084,10.37,2.36,12,0.64,801.00,3526.00,12220,20241210,-32.00,5770,20240909,44.02,10050,-17.31,20250224,7990,4.01,20250312,12220,-32.00,20241210,5770,44.02,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,140,2,1.72,564556705,68272,77.89,8130,8480,8130,10560,5700,8130,8269.23,1.90,0,18476,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1079,10.32,2.35,12,0.52,801.00,3526.00,12220,20241210,-32.32,5770,20240909,43.33,10050,-17.71,20250224,7990,3.50,20250312,12220,-32.32,20241210,5770,43.33,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,110904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,160,2,1.97,507765665,61428,70.08,8130,8480,8130,10560,5700,8130,8266.03,1.90,0,16610,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1082,10.35,2.35,12,0.47,801.00,3526.00,12220,20241210,-32.16,5770,20240909,43.67,10050,-17.51,20250224,7990,3.75,20250312,12220,-32.16,20241210,5770,43.67,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,190,2,2.34,240271055,29092,33.19,8130,8480,8130,10560,5700,8130,8259.01,1.90,0,1272,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1085,10.39,2.36,12,0.22,801.00,3526.00,12220,20241210,-31.91,5770,20240909,44.19,10050,-17.21,20250224,7990,4.13,20250312,12220,-31.91,20241210,5770,44.19,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N +20250314,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,20,2,0.25,13788230,1691,1.93,8130,8180,8130,10560,5700,8130,8153.89,1.90,0,509,8370,8250,8160,8040,7950,8310,8100,65,2430,500,5690,10,1,13046473,1063,10.17,2.31,12,0.01,801.00,3526.00,12220,20241210,-33.31,5770,20240909,41.25,10050,-18.91,20250224,7990,2.00,20250312,12220,-33.31,20241210,5770,41.25,20240909,6.60,N,173130,500,65 억,,247370,N,N,0,N,00,N 20250313,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-10,5,-0.12,717123310,87592,46.42,8080,8280,8070,10580,5700,8140,8187.11,1.65,0,28385,8413,8276,8133,7996,7853,8345,8065,65,2440,500,5690,10,1,13046473,1061,10.15,2.31,12,0.67,801.00,3526.00,12220,20241210,-33.47,5770,20240909,40.90,10050,-19.10,20250224,7990,1.75,20250312,12220,-33.47,20241210,5770,40.90,20240909,6.67,N,173130,500,65 억,,215606,N,N,0,N,00,N 20250313,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,20,2,0.25,681500605,83209,44.10,8080,8280,8070,10580,5700,8140,8190.23,1.65,0,29974,8413,8276,8133,7996,7853,8345,8065,65,2440,500,5690,10,1,13046473,1065,10.19,2.31,12,0.64,801.00,3526.00,12220,20241210,-33.22,5770,20240909,41.42,10050,-18.81,20250224,7990,2.13,20250312,12220,-33.22,20241210,5770,41.42,20240909,6.67,N,173130,500,65 억,,215606,N,N,0,N,00,N 20250313,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,50,2,0.61,615290800,75077,39.79,8080,8280,8070,10580,5700,8140,8195.46,1.65,0,28396,8413,8276,8133,7996,7853,8345,8065,65,2440,500,5690,10,1,13046473,1069,10.22,2.32,12,0.58,801.00,3526.00,12220,20241210,-32.98,5770,20240909,41.94,10050,-18.51,20250224,7990,2.50,20250312,12220,-32.98,20241210,5770,41.94,20240909,6.67,N,173130,500,65 억,,215606,N,N,0,N,00,N diff --git a/173940/price/prices-20250301.csv b/173940/price/prices-20250301.csv index dc2f308302db..d41b3c31b435 100644 --- a/173940/price/prices-20250301.csv +++ b/173940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,-50,5,-1.55,5199495,1641,60.09,3195,3195,3150,4185,2255,3220,3168.49,0.45,0,-19,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,488,-5.90,1.19,12,0.01,-537.00,2658.00,4920,20240327,-35.57,2695,20250103,17.63,3355,-5.51,20250210,2695,17.63,20250103,4920,-35.57,20240327,2695,17.63,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,150909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,-60,5,-1.86,2756635,868,31.78,3195,3195,3155,4185,2255,3220,3175.85,0.45,0,191,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,486,-5.88,1.19,12,0.01,-537.00,2658.00,4920,20240327,-35.77,2695,20250103,17.25,3355,-5.81,20250210,2695,17.25,20250103,4920,-35.77,20240327,2695,17.25,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,140903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-40,5,-1.24,2057520,647,23.69,3195,3195,3155,4185,2255,3220,3180.09,0.45,0,191,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,489,-5.92,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.37,2695,20250103,18.00,3355,-5.22,20250210,2695,18.00,20250103,4920,-35.37,20240327,2695,18.00,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,130902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-40,5,-1.24,2051160,645,23.62,3195,3195,3155,4185,2255,3220,3180.09,0.45,0,191,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,489,-5.92,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.37,2695,20250103,18.00,3355,-5.22,20250210,2695,18.00,20250103,4920,-35.37,20240327,2695,18.00,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,120906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-40,5,-1.24,1733160,545,19.96,3195,3195,3155,4185,2255,3220,3180.11,0.45,0,191,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,489,-5.92,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.37,2695,20250103,18.00,3355,-5.22,20250210,2695,18.00,20250103,4920,-35.37,20240327,2695,18.00,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,110904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-55,5,-1.71,1493180,469,17.17,3195,3195,3165,4185,2255,3220,3183.75,0.45,0,191,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,487,-5.89,1.19,12,0.00,-537.00,2658.00,4920,20240327,-35.67,2695,20250103,17.44,3355,-5.66,20250210,2695,17.44,20250103,4920,-35.67,20240327,2695,17.44,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,100904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-40,5,-1.24,932380,292,10.69,3195,3195,3180,4185,2255,3220,3193.08,0.45,0,203,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,489,-5.92,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.37,2695,20250103,18.00,3355,-5.22,20250210,2695,18.00,20250103,4920,-35.37,20240327,2695,18.00,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N +20250314,090908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-25,5,-0.78,670950,210,7.69,3195,3195,3195,4185,2255,3220,3195.00,0.45,0,203,3366,3292,3221,3147,3076,3257,3112,77,965,500,2250,5,1,15392808,492,-5.95,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.06,2695,20250103,18.55,3355,-4.77,20250210,2695,18.55,20250103,4920,-35.06,20240327,2695,18.55,20250103,0.00,N,173940,500,76 억,,69742,N,N,0,N,00,N 20250313,160858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-50,5,-1.53,8740455,2731,93.37,3245,3295,3150,4250,2290,3270,3200.46,0.45,0,-72,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,496,-6.00,1.21,12,0.02,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N 20250313,150859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-70,5,-2.14,7069655,2212,75.62,3245,3295,3150,4250,2290,3270,3196.05,0.45,0,-53,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,493,-5.96,1.20,12,0.01,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N 20250313,140858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-50,5,-1.53,3881650,1207,41.26,3245,3295,3180,4250,2290,3270,3215.95,0.45,0,-50,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,496,-6.00,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N diff --git a/174880/price/prices-20250301.csv b/174880/price/prices-20250301.csv index 4901cb8419dc..44ac4be5b338 100644 --- a/174880/price/prices-20250301.csv +++ b/174880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160903,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,150909,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,140903,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,130903,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,120906,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,110905,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,100904,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250314,090908,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240304,0.00,2650,20240304,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240314,2650,0.00,20240314,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250313,160858,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240229,0.00,2650,20240229,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240313,2650,0.00,20240313,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250313,150859,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240229,0.00,2650,20240229,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240313,2650,0.00,20240313,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250313,140858,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240229,0.00,2650,20240229,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240313,2650,0.00,20240313,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250301.csv b/174900/price/prices-20250301.csv index fe1869fca5ac..67efed69278d 100644 --- a/174900/price/prices-20250301.csv +++ b/174900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12310,10,2,0.08,524843760,42334,72.31,12500,12700,12180,15990,8610,12300,12397.69,8.02,0,-1370,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2165,-15.95,7.60,12,0.24,-772.00,1619.00,22150,20240305,-44.42,10830,20240805,13.67,15140,-18.69,20250107,12180,1.07,20250314,20700,-40.53,20240328,10830,13.67,20240805,1.38,N,174900,500,87 억,,1410597,N,N,1,N,00,N +20250314,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12310,10,2,0.08,507810990,40950,69.95,12500,12700,12180,15990,8610,12300,12400.76,8.02,0,-1431,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2165,-15.95,7.60,12,0.23,-772.00,1619.00,22150,20240305,-44.42,10830,20240805,13.67,15140,-18.69,20250107,12180,1.07,20250314,20700,-40.53,20240328,10830,13.67,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12530,230,2,1.87,441164290,35568,60.75,12500,12700,12180,15990,8610,12300,12403.40,8.02,0,-1256,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2204,-16.23,7.74,12,0.20,-772.00,1619.00,22150,20240305,-43.43,10830,20240805,15.70,15140,-17.24,20250107,12180,2.87,20250314,20700,-39.47,20240328,10830,15.70,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,150,2,1.22,434033360,34998,59.78,12500,12700,12180,15990,8610,12300,12401.66,8.02,0,-1267,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2190,-16.13,7.69,12,0.20,-772.00,1619.00,22150,20240305,-43.79,10830,20240805,14.96,15140,-17.77,20250107,12180,2.22,20250314,20700,-39.86,20240328,10830,14.96,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12490,190,2,1.54,370917800,29935,51.13,12500,12700,12180,15990,8610,12300,12390.77,8.02,0,-1193,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2197,-16.18,7.71,12,0.17,-772.00,1619.00,22150,20240305,-43.61,10830,20240805,15.33,15140,-17.50,20250107,12180,2.55,20250314,20700,-39.66,20240328,10830,15.33,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,160,2,1.30,346356030,27968,47.77,12500,12700,12180,15990,8610,12300,12384.01,8.02,0,-1445,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2192,-16.14,7.70,12,0.16,-772.00,1619.00,22150,20240305,-43.75,10830,20240805,15.05,15140,-17.70,20250107,12180,2.30,20250314,20700,-39.81,20240328,10830,15.05,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,200,2,1.63,303341735,24507,41.86,12500,12700,12180,15990,8610,12300,12377.76,8.02,0,-3496,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2199,-16.19,7.72,12,0.14,-772.00,1619.00,22150,20240305,-43.57,10830,20240805,15.42,15140,-17.44,20250107,12180,2.63,20250314,20700,-39.61,20240328,10830,15.42,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N +20250314,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12280,-20,5,-0.16,127764165,10317,17.62,12500,12700,12270,15990,8610,12300,12383.85,8.02,0,-2551,13006,12652,12436,12082,11866,12545,11975,88,3690,500,8850,10,1,17589345,2160,-15.91,7.58,12,0.06,-772.00,1619.00,22150,20240305,-44.56,10830,20240805,13.39,15140,-18.89,20250107,12190,0.74,20250228,20700,-40.68,20240328,10830,13.39,20240805,1.38,N,174900,500,87 억,,1410597,N,N,0,N,00,N 20250313,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,-300,5,-2.38,727273400,58541,61.14,12700,12790,12220,16380,8820,12600,12423.34,7.99,0,-14068,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2163,-15.93,7.60,12,0.33,-772.00,1619.00,22150,20240305,-44.47,10830,20240805,13.57,15140,-18.76,20250107,12190,0.90,20250228,20700,-40.58,20240328,10830,13.57,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N 20250313,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,-280,5,-2.22,695762810,55981,58.47,12700,12790,12220,16380,8820,12600,12428.55,7.99,0,-13251,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2167,-15.96,7.61,12,0.32,-772.00,1619.00,22150,20240305,-44.38,10830,20240805,13.76,15140,-18.63,20250107,12190,1.07,20250228,20700,-40.48,20240328,10830,13.76,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N 20250313,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12250,-350,5,-2.78,591495430,47498,49.61,12700,12790,12230,16380,8820,12600,12453.06,7.99,0,-11464,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2155,-15.87,7.57,12,0.27,-772.00,1619.00,22150,20240305,-44.70,10830,20240805,13.11,15140,-19.09,20250107,12190,0.49,20250228,20700,-40.82,20240328,10830,13.11,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N diff --git a/175140/price/prices-20250301.csv b/175140/price/prices-20250301.csv index 5bda57cf2807..4c6c76c4ed92 100644 --- a/175140/price/prices-20250301.csv +++ b/175140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,20,2,0.37,361069930,65432,57.10,5440,5600,5360,7110,3830,5470,5518.42,0.67,0,-753,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1181,-6.34,2.10,12,0.30,-866.00,2612.00,8690,20240527,-36.82,3465,20240304,58.44,6310,-13.00,20250305,4400,24.77,20250123,8690,-36.82,20240527,3845,42.78,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,40,2,0.73,344340510,62392,54.45,5440,5600,5360,7110,3830,5470,5518.99,0.67,0,-2581,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1185,-6.36,2.11,12,0.29,-866.00,2612.00,8690,20240527,-36.59,3465,20240304,59.02,6310,-12.68,20250305,4400,25.23,20250123,8690,-36.59,20240527,3845,43.30,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,60,2,1.10,318659620,57730,50.38,5440,5600,5360,7110,3830,5470,5519.83,0.67,0,-4257,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1190,-6.39,2.12,12,0.27,-866.00,2612.00,8690,20240527,-36.36,3465,20240304,59.60,6310,-12.36,20250305,4400,25.68,20250123,8690,-36.36,20240527,3845,43.82,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,40,2,0.73,291799760,52855,46.13,5440,5600,5360,7110,3830,5470,5520.77,0.67,0,-7313,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1185,-6.36,2.11,12,0.25,-866.00,2612.00,8690,20240527,-36.59,3465,20240304,59.02,6310,-12.68,20250305,4400,25.23,20250123,8690,-36.59,20240527,3845,43.30,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,120906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,20,2,0.37,259737610,47022,41.04,5440,5600,5360,7110,3830,5470,5523.75,0.67,0,-9992,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1181,-6.34,2.10,12,0.22,-866.00,2612.00,8690,20240527,-36.82,3465,20240304,58.44,6310,-13.00,20250305,4400,24.77,20250123,8690,-36.82,20240527,3845,42.78,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-40,5,-0.73,234621770,42430,37.03,5440,5600,5360,7110,3830,5470,5529.63,0.67,0,-11013,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1168,-6.27,2.08,12,0.20,-866.00,2612.00,8690,20240527,-37.51,3465,20240304,56.71,6310,-13.95,20250305,4400,23.41,20250123,8690,-37.51,20240527,3845,41.22,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,60,2,1.10,165250760,29729,25.95,5440,5600,5360,7110,3830,5470,5558.59,0.67,0,-7004,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1190,-6.39,2.12,12,0.14,-866.00,2612.00,8690,20240527,-36.36,3465,20240304,59.60,6310,-12.36,20250305,4400,25.68,20250123,8690,-36.36,20240527,3845,43.82,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N +20250314,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,50,2,0.91,24752290,4505,3.93,5440,5550,5360,7110,3830,5470,5494.44,0.67,0,586,5743,5606,5393,5256,5043,5675,5325,108,1640,500,3710,10,1,21515292,1188,-6.37,2.11,12,0.02,-866.00,2612.00,8690,20240527,-36.48,3465,20240304,59.31,6310,-12.52,20250305,4400,25.45,20250123,8690,-36.48,20240527,3845,43.56,20240318,0.00,N,175140,500,107 억,,144837,N,N,0,N,00,N 20250313,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,160,2,3.01,613952355,114194,48.58,5250,5530,5180,6900,3720,5310,5376.40,0.75,0,-17750,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1177,-6.32,2.09,12,0.53,-866.00,2612.00,8690,20240527,-37.05,3240,20240229,68.83,6310,-13.31,20250305,4400,24.32,20250123,8690,-37.05,20240527,3845,42.26,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N 20250313,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,170,2,3.20,596133905,110931,47.19,5250,5530,5180,6900,3720,5310,5373.92,0.75,0,-18342,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1179,-6.33,2.10,12,0.52,-866.00,2612.00,8690,20240527,-36.94,3240,20240229,69.14,6310,-13.15,20250305,4400,24.55,20250123,8690,-36.94,20240527,3845,42.52,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N 20250313,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,180,2,3.39,534428730,99664,42.39,5250,5530,5180,6900,3720,5310,5362.30,0.75,0,-18125,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1181,-6.34,2.10,12,0.46,-866.00,2612.00,8690,20240527,-36.82,3240,20240229,69.44,6310,-13.00,20250305,4400,24.77,20250123,8690,-36.82,20240527,3845,42.78,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N diff --git a/175250/price/prices-20250301.csv b/175250/price/prices-20250301.csv index 48b58e219bcd..1557bfca792f 100644 --- a/175250/price/prices-20250301.csv +++ b/175250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,10,2,0.60,77233700,46414,77.68,1659,1682,1650,2155,1161,1658,1664.02,0.88,0,16915,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,626,-1.99,1.01,12,0.12,-837.00,1649.00,3490,20240722,-52.21,1620,20250221,2.96,1947,-14.33,20250102,1620,2.96,20250221,3490,-52.21,20240722,1620,2.96,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,11,2,0.66,73721942,44308,74.16,1659,1682,1650,2155,1161,1658,1663.85,0.88,0,16953,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,627,-1.99,1.01,12,0.12,-837.00,1649.00,3490,20240722,-52.18,1620,20250221,3.02,1947,-14.28,20250102,1620,3.02,20250221,3490,-52.18,20240722,1620,3.02,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,2,2,0.12,65128528,39137,65.50,1659,1682,1650,2155,1161,1658,1664.12,0.88,0,16580,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,623,-1.98,1.01,12,0.10,-837.00,1649.00,3490,20240722,-52.44,1620,20250221,2.47,1947,-14.74,20250102,1620,2.47,20250221,3490,-52.44,20240722,1620,2.47,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1673,15,2,0.90,39931812,23970,40.12,1659,1682,1650,2155,1161,1658,1665.91,0.88,0,8508,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,628,-2.00,1.01,12,0.06,-837.00,1649.00,3490,20240722,-52.06,1620,20250221,3.27,1947,-14.07,20250102,1620,3.27,20250221,3490,-52.06,20240722,1620,3.27,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,4,2,0.24,38190423,22928,38.37,1659,1682,1650,2155,1161,1658,1665.67,0.88,0,8929,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,624,-1.99,1.01,12,0.06,-837.00,1649.00,3490,20240722,-52.38,1620,20250221,2.59,1947,-14.64,20250102,1620,2.59,20250221,3490,-52.38,20240722,1620,2.59,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1677,19,2,1.15,34091898,20473,34.27,1659,1682,1650,2155,1161,1658,1665.21,0.88,0,10072,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,630,-2.00,1.02,12,0.05,-837.00,1649.00,3490,20240722,-51.95,1620,20250221,3.52,1947,-13.87,20250102,1620,3.52,20250221,3490,-51.95,20240722,1620,3.52,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,1,2,0.06,9499643,5727,9.59,1659,1669,1650,2155,1161,1658,1658.75,0.88,0,-965,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,623,-1.98,1.01,12,0.02,-837.00,1649.00,3490,20240722,-52.46,1620,20250221,2.41,1947,-14.79,20250102,1620,2.41,20250221,3490,-52.46,20240722,1620,2.41,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N +20250314,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1666,8,2,0.48,160961,97,0.16,1659,1669,1659,2155,1161,1658,1659.39,0.88,0,-56,1698,1677,1663,1642,1628,1688,1653,188,497,500,1060,1,1,37558368,626,-1.99,1.01,12,0.00,-837.00,1649.00,3490,20240722,-52.26,1620,20250221,2.84,1947,-14.43,20250102,1620,2.84,20250221,3490,-52.26,20240722,1620,2.84,20250221,0.21,N,175250,500,187 억,,330853,N,N,0,N,00,N 20250313,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,99270510,59737,64.04,1649,1684,1649,2145,1155,1650,1661.79,0.79,0,-7166,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,623,-1.98,1.01,12,0.16,-837.00,1649.00,3490,20240722,-52.49,1620,20250221,2.35,1947,-14.84,20250102,1620,2.35,20250221,3490,-52.49,20240722,1620,2.35,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N 20250313,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,96647415,58156,62.34,1649,1684,1649,2145,1155,1650,1661.86,0.79,0,-5586,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,623,-1.98,1.01,12,0.15,-837.00,1649.00,3490,20240722,-52.49,1620,20250221,2.35,1947,-14.84,20250102,1620,2.35,20250221,3490,-52.49,20240722,1620,2.35,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N 20250313,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1667,17,2,1.03,81055933,48784,52.30,1649,1684,1649,2145,1155,1650,1661.53,0.79,0,-1863,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,626,-1.99,1.01,12,0.13,-837.00,1649.00,3490,20240722,-52.23,1620,20250221,2.90,1947,-14.38,20250102,1620,2.90,20250221,3490,-52.23,20240722,1620,2.90,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N diff --git a/175330/price/prices-20250301.csv b/175330/price/prices-20250301.csv index a254242bb14a..79e2eeeafcf6 100644 --- a/175330/price/prices-20250301.csv +++ b/175330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16710,290,2,1.77,6463414000,388804,31.61,16490,16790,16270,21300,11500,16420,16623.86,36.32,0,152959,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32402,5.62,0.65,12,0.20,2975.00,25626.00,20500,20241203,-18.49,11390,20240411,46.71,20250,-17.48,20250207,15580,7.25,20250103,20500,-18.49,20241203,11390,46.71,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,4567,N,00,N +20250314,150910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16760,340,2,2.07,5962318630,358863,29.17,16490,16790,16270,21300,11500,16420,16614.49,36.32,0,156612,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32499,5.63,0.65,12,0.19,2975.00,25626.00,20500,20241203,-18.24,11390,20240411,47.15,20250,-17.23,20250207,15580,7.57,20250103,20500,-18.24,20241203,11390,47.15,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,140904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16620,200,2,1.22,4341009465,261746,21.28,16490,16720,16270,21300,11500,16420,16584.84,36.32,0,125595,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32228,5.59,0.65,12,0.13,2975.00,25626.00,20500,20241203,-18.93,11390,20240411,45.92,20250,-17.93,20250207,15580,6.68,20250103,20500,-18.93,20241203,11390,45.92,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,130904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16590,170,2,1.04,3537025860,213386,17.35,16490,16720,16270,21300,11500,16420,16575.75,36.32,0,103765,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32169,5.58,0.65,12,0.11,2975.00,25626.00,20500,20241203,-19.07,11390,20240411,45.65,20250,-18.07,20250207,15580,6.48,20250103,20500,-19.07,20241203,11390,45.65,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,120907,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16550,130,2,0.79,2919333600,176099,14.32,16490,16720,16270,21300,11500,16420,16577.83,36.32,0,75480,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32092,5.56,0.65,12,0.09,2975.00,25626.00,20500,20241203,-19.27,11390,20240411,45.30,20250,-18.27,20250207,15580,6.23,20250103,20500,-19.27,20241203,11390,45.30,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,110906,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16540,120,2,0.73,2223420755,134048,10.90,16490,16720,16270,21300,11500,16420,16586.80,36.32,0,49849,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32072,5.56,0.65,12,0.07,2975.00,25626.00,20500,20241203,-19.32,11390,20240411,45.22,20250,-18.32,20250207,15580,6.16,20250103,20500,-19.32,20241203,11390,45.22,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,100905,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16650,230,2,1.40,1446785265,87194,7.09,16490,16720,16270,21300,11500,16420,16592.80,36.32,0,30968,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32286,5.60,0.65,12,0.04,2975.00,25626.00,20500,20241203,-18.78,11390,20240411,46.18,20250,-17.78,20250207,15580,6.87,20250103,20500,-18.78,20241203,11390,46.18,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N +20250314,090909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16540,120,2,0.73,273771480,16631,1.35,16490,16590,16270,21300,11500,16420,16461.62,36.32,0,4032,17126,16772,16486,16132,15846,16630,15990,9849,4880,5000,12470,10,1,193907972,32072,5.56,0.65,12,0.01,2975.00,25626.00,20500,20241203,-19.32,11390,20240411,45.22,20250,-18.32,20250207,15580,6.16,20250103,20500,-19.32,20241203,11390,45.22,20240411,0.05,N,175330,5000,9849 억,,70433276,N,N,10294,N,00,N 20250313,160859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16420,-290,5,-1.74,20143927645,1228961,378.98,16600,16840,16200,21700,11700,16710,16391.02,36.15,0,295470,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31840,5.52,0.64,12,0.63,2975.00,25626.00,20500,20241203,-19.90,11390,20240411,44.16,20250,-18.91,20250207,15580,5.39,20250103,20500,-19.90,20241203,11390,44.16,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,10172,N,00,N 20250313,150900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16360,-350,5,-2.09,17357942655,1059230,326.64,16600,16840,16200,21700,11700,16710,16387.32,36.15,0,288168,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31723,5.50,0.64,12,0.55,2975.00,25626.00,20500,20241203,-20.20,11390,20240411,43.63,20250,-19.21,20250207,15580,5.01,20250103,20500,-20.20,20241203,11390,43.63,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N 20250313,140859,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16340,-370,5,-2.21,14573146120,889091,274.17,16600,16840,16200,21700,11700,16710,16391.06,36.15,0,213864,17156,16932,16616,16392,16076,17045,16505,9849,4990,5000,12690,10,1,193907972,31685,5.49,0.64,12,0.46,2975.00,25626.00,20500,20241203,-20.29,11390,20240411,43.46,20250,-19.31,20250207,15580,4.88,20250103,20500,-20.29,20241203,11390,43.46,20240411,0.05,N,175330,5000,9849 억,,70090271,N,N,348,N,00,N diff --git a/176590/price/prices-20250301.csv b/176590/price/prices-20250301.csv index 96f118bb1aa8..eebe8d6ba28a 100644 --- a/176590/price/prices-20250301.csv +++ b/176590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160904,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-10,5,-0.14,1025150,140,4.52,7400,7540,7250,8340,6180,7260,7322.50,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,422,-15.36,2.94,12,0.00,-472.00,2466.00,9870,20240826,-26.55,5210,20250117,39.16,8200,-11.59,20250217,5210,39.16,20250117,9870,-26.55,20240826,5210,39.16,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,150911,57,100.00,KONEX,,,N,N,N,N, ,N,7390,130,2,1.79,800260,109,3.52,7400,7540,7260,8340,6180,7260,7341.83,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,430,-15.66,3.00,12,0.00,-472.00,2466.00,9870,20240826,-25.13,5210,20250117,41.84,8200,-9.88,20250217,5210,41.84,20250117,9870,-25.13,20240826,5210,41.84,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,140905,57,100.00,KONEX,,,N,N,N,N, ,N,7390,130,2,1.79,711580,97,3.13,7400,7540,7260,8340,6180,7260,7335.88,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,430,-15.66,3.00,12,0.00,-472.00,2466.00,9870,20240826,-25.13,5210,20250117,41.84,8200,-9.88,20250217,5210,41.84,20250117,9870,-25.13,20240826,5210,41.84,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,130904,57,100.00,KONEX,,,N,N,N,N, ,N,7500,240,2,3.31,74140,10,0.32,7400,7540,7300,8340,6180,7260,7414.00,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,437,-15.89,3.04,12,0.00,-472.00,2466.00,9870,20240826,-24.01,5210,20250117,43.95,8200,-8.54,20250217,5210,43.95,20250117,9870,-24.01,20240826,5210,43.95,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,120907,57,100.00,KONEX,,,N,N,N,N, ,N,7540,280,2,3.86,44540,6,0.19,7400,7540,7400,8340,6180,7260,7423.33,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,439,-15.97,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.61,5210,20250117,44.72,8200,-8.05,20250217,5210,44.72,20250117,9870,-23.61,20240826,5210,44.72,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,110906,57,100.00,KONEX,,,N,N,N,N, ,N,7540,280,2,3.86,44540,6,0.19,7400,7540,7400,8340,6180,7260,7423.33,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,439,-15.97,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.61,5210,20250117,44.72,8200,-8.05,20250217,5210,44.72,20250117,9870,-23.61,20240826,5210,44.72,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,100906,57,100.00,KONEX,,,N,N,N,N, ,N,7540,280,2,3.86,44540,6,0.19,7400,7540,7400,8340,6180,7260,7423.33,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,439,-15.97,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.61,5210,20250117,44.72,8200,-8.05,20250217,5210,44.72,20250117,9870,-23.61,20240826,5210,44.72,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250314,090909,57,100.00,KONEX,,,N,N,N,N, ,N,7400,140,2,1.93,37000,5,0.16,7400,7400,7400,8340,6180,7260,7400.00,0.00,0,0,7673,7466,7233,7026,6793,7350,6910,29,1080,500,4500,10,1,5823333,431,-15.68,3.00,12,0.00,-472.00,2466.00,9870,20240826,-25.03,5210,20250117,42.03,8200,-9.76,20250217,5210,42.03,20250117,9870,-25.03,20240826,5210,42.03,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250313,160859,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-230,5,-3.07,22206620,3098,507.87,7310,7440,7000,8610,6370,7490,7168.05,0.00,0,0,7756,7622,7466,7332,7176,7545,7255,29,1120,500,4640,10,1,5823333,423,-15.38,2.94,12,0.05,-472.00,2466.00,9870,20240826,-26.44,5210,20250117,39.35,8200,-11.46,20250217,5210,39.35,20250117,9870,-26.44,20240826,5210,39.35,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250313,150901,57,100.00,KONEX,,,N,N,N,N, ,N,7330,-160,5,-2.14,20891790,2917,478.20,7310,7440,7000,8610,6370,7490,7162.08,0.00,0,0,7756,7622,7466,7332,7176,7545,7255,29,1120,500,4640,10,1,5823333,427,-15.53,2.97,12,0.05,-472.00,2466.00,9870,20240826,-25.73,5210,20250117,40.69,8200,-10.61,20250217,5210,40.69,20250117,9870,-25.73,20240826,5210,40.69,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250313,140859,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-140,5,-1.87,19578340,2736,448.52,7310,7440,7000,8610,6370,7490,7155.83,0.00,0,0,7756,7622,7466,7332,7176,7545,7255,29,1120,500,4640,10,1,5823333,428,-15.57,2.98,12,0.05,-472.00,2466.00,9870,20240826,-25.53,5210,20250117,41.07,8200,-10.37,20250217,5210,41.07,20250117,9870,-25.53,20240826,5210,41.07,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250301.csv b/176750/price/prices-20250301.csv index 8608b24aa273..cc6a6aef9392 100644 --- a/176750/price/prices-20250301.csv +++ b/176750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,1020,2,9.04,6983959235,573121,797.82,11470,12600,11220,14660,7900,11280,12185.42,0.20,0,113294,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3500,83.11,13.47,12,2.01,148.00,913.00,19570,20241024,-37.15,5610,20240308,119.25,13940,-11.76,20250306,7070,73.97,20250124,19570,-37.15,20241024,6310,94.93,20240315,0.36,N,176750,500,146 억,,57740,N,N,991,N,00,N +20250314,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12110,830,2,7.36,6629144625,544180,757.53,11470,12600,11220,14660,7900,11280,12181.90,0.20,0,108595,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3446,81.82,13.26,12,1.91,148.00,913.00,19570,20241024,-38.12,5610,20240308,115.86,13940,-13.13,20250306,7070,71.29,20250124,19570,-38.12,20241024,6310,91.92,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12070,790,2,7.00,6350506040,521147,725.47,11470,12600,11220,14660,7900,11280,12185.63,0.20,0,104744,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3435,81.55,13.22,12,1.83,148.00,913.00,19570,20241024,-38.32,5610,20240308,115.15,13940,-13.41,20250306,7070,70.72,20250124,19570,-38.32,20241024,6310,91.28,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,780,2,6.91,6087119265,499327,695.09,11470,12600,11220,14660,7900,11280,12190.65,0.20,0,104136,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3432,81.49,13.21,12,1.75,148.00,913.00,19570,20241024,-38.38,5610,20240308,114.97,13940,-13.49,20250306,7070,70.58,20250124,19570,-38.38,20241024,6310,91.13,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11910,630,2,5.59,5740214670,470469,654.92,11470,12600,11220,14660,7900,11280,12201.05,0.20,0,108810,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3389,80.47,13.04,12,1.65,148.00,913.00,19570,20241024,-39.14,5610,20240308,112.30,13940,-14.56,20250306,7070,68.46,20250124,19570,-39.14,20241024,6310,88.75,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,1160,2,10.28,4909076770,401375,558.74,11470,12600,11220,14660,7900,11280,12230.65,0.20,0,114168,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3540,84.05,13.63,12,1.41,148.00,913.00,19570,20241024,-36.43,5610,20240308,121.75,13940,-10.76,20250306,7070,75.95,20250124,19570,-36.43,20241024,6310,97.15,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11990,710,2,6.29,1331316320,112693,156.88,11470,12130,11220,14660,7900,11280,11813.66,0.20,0,41616,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3412,81.01,13.13,12,0.40,148.00,913.00,19570,20241024,-38.73,5610,20240308,113.73,13940,-13.99,20250306,7070,69.59,20250124,19570,-38.73,20241024,6310,90.02,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N +20250314,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11390,110,2,0.98,73573040,6421,8.94,11470,11520,11300,14660,7900,11280,11458.19,0.20,0,-3432,11800,11540,11340,11080,10880,11440,10980,146,3380,500,7890,10,1,28455220,3241,76.96,12.48,12,0.02,148.00,913.00,19570,20241024,-41.80,5610,20240308,103.03,13940,-18.29,20250306,7070,61.10,20250124,19570,-41.80,20241024,6310,80.51,20240315,0.36,N,176750,500,146 억,,57740,N,N,19,N,00,N 20250313,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11280,-90,5,-0.79,814613800,71555,99.59,11450,11600,11140,14780,7960,11370,11384.53,0.20,0,-13570,11936,11652,11306,11022,10676,11795,11165,146,3410,500,7950,10,1,28455220,3210,76.22,12.35,12,0.25,148.00,913.00,19570,20241024,-42.36,5610,20240308,101.07,13940,-19.08,20250306,7070,59.55,20250124,19570,-42.36,20241024,6100,84.92,20240313,0.37,N,176750,500,146 억,,56590,N,N,19,N,00,N 20250313,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,-150,5,-1.32,798613320,70135,97.61,11450,11600,11140,14780,7960,11370,11386.80,0.20,0,-12685,11936,11652,11306,11022,10676,11795,11165,146,3410,500,7950,10,1,28455220,3193,75.81,12.29,12,0.25,148.00,913.00,19570,20241024,-42.67,5610,20240308,100.00,13940,-19.51,20250306,7070,58.70,20250124,19570,-42.67,20241024,6100,83.93,20240313,0.37,N,176750,500,146 억,,56590,N,N,200,N,00,N 20250313,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11290,-80,5,-0.70,737520380,64682,90.02,11450,11600,11210,14780,7960,11370,11402.25,0.20,0,-10550,11936,11652,11306,11022,10676,11795,11165,146,3410,500,7950,10,1,28455220,3213,76.28,12.37,12,0.23,148.00,913.00,19570,20241024,-42.31,5610,20240308,101.25,13940,-19.01,20250306,7070,59.69,20250124,19570,-42.31,20241024,6100,85.08,20240313,0.37,N,176750,500,146 억,,56590,N,N,200,N,00,N diff --git a/177350/price/prices-20250301.csv b/177350/price/prices-20250301.csv index da4a06c24216..1e14f6abc1d8 100644 --- a/177350/price/prices-20250301.csv +++ b/177350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-12,5,-1.18,68887738,68940,168.94,1012,1012,995,1319,711,1015,999.24,3.22,0,1904,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.35,0.58,12,0.39,-2896.00,1717.00,4260,20240304,-76.46,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-16,5,-1.58,59999859,60024,147.09,1012,1012,995,1319,711,1015,999.60,3.22,0,1167,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.34,0.58,12,0.34,-2896.00,1717.00,4260,20240304,-76.55,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-16,5,-1.58,45907957,45897,112.47,1012,1012,995,1319,711,1015,1000.24,3.22,0,-813,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.34,0.58,12,0.26,-2896.00,1717.00,4260,20240304,-76.55,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,130905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-16,5,-1.58,36823139,36814,90.21,1012,1012,995,1319,711,1015,1000.25,3.22,0,-6405,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.34,0.58,12,0.21,-2896.00,1717.00,4260,20240304,-76.55,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-15,5,-1.48,29937845,29924,73.33,1012,1012,995,1319,711,1015,1000.46,3.22,0,-7191,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.35,0.58,12,0.17,-2896.00,1717.00,4260,20240304,-76.53,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-15,5,-1.48,25906024,25894,63.45,1012,1012,995,1319,711,1015,1000.46,3.22,0,-7354,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.35,0.58,12,0.14,-2896.00,1717.00,4260,20240304,-76.53,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,100906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-11,5,-1.08,15006837,14976,36.70,1012,1012,999,1319,711,1015,1002.06,3.22,0,-7993,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,179,-0.35,0.58,12,0.08,-2896.00,1717.00,4260,20240304,-76.43,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N +20250314,090910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,-9,5,-0.89,98934,98,0.24,1012,1012,1006,1319,711,1015,1009.53,3.22,0,23,1032,1023,1012,1003,992,1018,998,89,304,500,620,1,1,17874408,180,-0.35,0.59,12,0.00,-2896.00,1717.00,4260,20240304,-76.38,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,N,177350,500,89 억,,575005,N,N,0,N,00,N 20250313,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,41202990,40807,48.50,1018,1021,1001,1316,710,1013,1009.70,3.13,0,13125,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.23,-2896.00,1717.00,4260,20240304,-76.17,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N 20250313,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,1,2,0.10,37798471,37449,44.51,1018,1021,1001,1316,710,1013,1009.33,3.13,0,10289,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.21,-2896.00,1717.00,4260,20240304,-76.20,835,20250210,21.44,1660,-38.92,20250123,835,21.44,20250210,1660,-38.92,20250123,181,460.22,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N 20250313,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,31196363,30912,36.74,1018,1021,1001,1316,710,1013,1009.20,3.13,0,7508,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.17,-2896.00,1717.00,4260,20240304,-76.17,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N diff --git a/177830/price/prices-20250301.csv b/177830/price/prices-20250301.csv index 7a1b59034cb7..ecf14fdd8cb8 100644 --- a/177830/price/prices-20250301.csv +++ b/177830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,64656740,21778,226.93,2970,3015,2945,3900,2100,3000,2968.90,0.49,0,926,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,399,300.00,0.53,12,0.16,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,64461740,21713,226.25,2970,3015,2945,3900,2100,3000,2968.81,0.49,0,942,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,399,300.50,0.53,12,0.16,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,62436150,21035,219.18,2970,3015,2945,3900,2100,3000,2968.20,0.49,0,950,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,399,300.50,0.53,12,0.16,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,59152835,19942,207.79,2970,3015,2945,3900,2100,3000,2966.24,0.49,0,1070,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,399,300.00,0.53,12,0.15,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,58697865,19790,206.21,2970,3015,2945,3900,2100,3000,2966.04,0.49,0,1092,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,399,300.50,0.53,12,0.15,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-30,5,-1.00,46386565,15655,163.12,2970,3015,2945,3900,2100,3000,2963.05,0.49,0,1240,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,395,297.00,0.52,12,0.12,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2825,5.13,20250203,4375,-32.11,20240509,2655,11.86,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,100906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,23422045,7884,82.15,2970,3015,2950,3900,2100,3000,2970.83,0.49,0,1209,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,397,298.50,0.52,12,0.06,10.00,5688.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2825,5.66,20250203,4375,-31.77,20240509,2655,12.43,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N +20250314,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,1880935,633,6.60,2970,2995,2970,3900,2100,3000,2971.46,0.49,0,86,3053,3026,2998,2971,2943,3012,2957,71,900,500,2220,5,1,13288753,398,299.50,0.53,12,0.00,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.30,N,177830,500,71 억,,65595,N,N,0,N,00,N 20250313,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,21471800,7134,58.99,3005,3025,2970,3890,2100,2995,3009.78,0.49,0,3,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N 20250313,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,20321470,6749,55.80,3005,3025,2970,3890,2100,2995,3011.03,0.49,0,47,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.50,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N 20250313,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,19289360,6404,52.95,3005,3025,2970,3890,2100,2995,3012.08,0.49,0,47,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,401,302.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N diff --git a/177900/price/prices-20250301.csv b/177900/price/prices-20250301.csv index 6ea67cb674de..559c375ed26d 100644 --- a/177900/price/prices-20250301.csv +++ b/177900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,120,2,1.31,21505513245,2321089,43.53,9230,9470,9090,11880,6400,9140,9265.96,3.81,0,-49330,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,867,-3.42,3.35,12,24.78,-2705.00,2767.00,14910,20241224,-37.89,5740,20250203,61.32,10980,-15.66,20250227,5740,61.32,20250203,14910,-37.89,20241224,5740,61.32,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,190,2,2.08,19904561150,2149225,40.30,9230,9470,9090,11880,6400,9140,9261.98,3.81,0,-42752,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,874,-3.45,3.37,12,22.95,-2705.00,2767.00,14910,20241224,-37.42,5740,20250203,62.54,10980,-15.03,20250227,5740,62.54,20250203,14910,-37.42,20241224,5740,62.54,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,60,2,0.66,17995051255,1943539,36.45,9230,9470,9090,11880,6400,9140,9259.68,3.81,0,-50374,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,862,-3.40,3.32,12,20.75,-2705.00,2767.00,14910,20241224,-38.30,5740,20250203,60.28,10980,-16.21,20250227,5740,60.28,20250203,14910,-38.30,20241224,5740,60.28,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,140,2,1.53,16768533110,1811034,33.96,9230,9470,9090,11880,6400,9140,9259.92,3.81,0,-78189,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,869,-3.43,3.35,12,19.33,-2705.00,2767.00,14910,20241224,-37.76,5740,20250203,61.67,10980,-15.48,20250227,5740,61.67,20250203,14910,-37.76,20241224,5740,61.67,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,130,2,1.42,14597221495,1578026,29.59,9230,9470,9090,11880,6400,9140,9251.19,3.81,0,-81829,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,868,-3.43,3.35,12,16.85,-2705.00,2767.00,14910,20241224,-37.83,5740,20250203,61.50,10980,-15.57,20250227,5740,61.50,20250203,14910,-37.83,20241224,5740,61.50,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,10,2,0.11,12566048095,1358423,25.47,9230,9470,9090,11880,6400,9140,9251.49,3.81,0,-87281,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,857,-3.38,3.31,12,14.50,-2705.00,2767.00,14910,20241224,-38.63,5740,20250203,59.41,10980,-16.67,20250227,5740,59.41,20250203,14910,-38.63,20241224,5740,59.41,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,20,2,0.22,7569523125,819657,15.37,9230,9360,9090,11880,6400,9140,9236.46,3.81,0,-94831,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,858,-3.39,3.31,12,8.75,-2705.00,2767.00,14910,20241224,-38.56,5740,20250203,59.58,10980,-16.58,20250227,5740,59.58,20250203,14910,-38.56,20241224,5740,59.58,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N +20250314,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,160,2,1.75,2461198215,266731,5.00,9230,9340,9090,11880,6400,9140,9231.56,3.81,0,-40272,10213,9676,9373,8836,8533,9525,8685,47,2740,500,6390,10,1,9366800,871,-3.44,3.36,12,2.85,-2705.00,2767.00,14910,20241224,-37.63,5740,20250203,62.02,10980,-15.30,20250227,5740,62.02,20250203,14910,-37.63,20241224,5740,62.02,20250203,3.88,N,177900,500,46 억,,357045,N,N,0,N,00,N 20250313,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-370,5,-3.89,50570949265,5292043,59.03,9890,9910,9070,12360,6660,9510,9556.40,2.50,0,117273,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,856,-3.38,3.30,12,56.50,-2705.00,2767.00,14910,20241224,-38.70,5740,20250203,59.23,10980,-16.76,20250227,5740,59.23,20250203,14910,-38.70,20241224,5740,59.23,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N 20250313,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9105,-405,5,-4.26,49418822340,5165743,57.62,9890,9910,9070,12360,6660,9510,9566.65,2.50,0,90080,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,853,-3.37,3.29,12,55.15,-2705.00,2767.00,14910,20241224,-38.93,5740,20250203,58.62,10980,-17.08,20250227,5740,58.62,20250203,14910,-38.93,20241224,5740,58.62,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N 20250313,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-340,5,-3.58,47778420160,4986165,55.62,9890,9910,9120,12360,6660,9510,9582.20,2.50,0,76186,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,859,-3.39,3.31,12,53.23,-2705.00,2767.00,14910,20241224,-38.50,5740,20250203,59.76,10980,-16.48,20250227,5740,59.76,20250203,14910,-38.50,20241224,5740,59.76,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N diff --git a/178320/price/prices-20250301.csv b/178320/price/prices-20250301.csv index 0e7e75a494ae..459788969c22 100644 --- a/178320/price/prices-20250301.csv +++ b/178320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160906,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,100,2,0.45,4634598125,207179,49.54,22250,22650,21950,29050,15650,22350,22369.88,6.85,0,1016,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12628,-37.42,1.67,12,0.37,-600.00,13461.00,36250,20240527,-38.07,19920,20250311,12.70,29750,-24.54,20250103,19920,12.70,20250311,36250,-38.07,20240527,19920,12.70,20250311,3.12,N,178320,500,281 억,,3853673,N,N,20,N,00,N +20250314,150912,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,100,2,0.45,4333588725,193776,46.34,22250,22650,21950,29050,15650,22350,22363.93,6.85,0,3514,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12628,-37.42,1.67,12,0.34,-600.00,13461.00,36250,20240527,-38.07,19920,20250311,12.70,29750,-24.54,20250103,19920,12.70,20250311,36250,-38.07,20240527,19920,12.70,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,140906,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22550,200,2,0.89,3702449375,165766,39.64,22250,22600,21950,29050,15650,22350,22335.36,6.85,0,12432,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12684,-37.58,1.68,12,0.29,-600.00,13461.00,36250,20240527,-37.79,19920,20250311,13.20,29750,-24.20,20250103,19920,13.20,20250311,36250,-37.79,20240527,19920,13.20,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,130905,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,100,2,0.45,3195631725,143203,34.25,22250,22600,21950,29050,15650,22350,22315.31,6.85,0,9717,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12628,-37.42,1.67,12,0.25,-600.00,13461.00,36250,20240527,-38.07,19920,20250311,12.70,29750,-24.54,20250103,19920,12.70,20250311,36250,-38.07,20240527,19920,12.70,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,120909,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,100,2,0.45,2971412725,133229,31.86,22250,22600,21950,29050,15650,22350,22302.92,6.85,0,8529,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12628,-37.42,1.67,12,0.24,-600.00,13461.00,36250,20240527,-38.07,19920,20250311,12.70,29750,-24.54,20250103,19920,12.70,20250311,36250,-38.07,20240527,19920,12.70,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,110908,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,50,2,0.22,2760007900,123803,29.61,22250,22600,21950,29050,15650,22350,22293.38,6.85,0,8461,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12600,-37.33,1.66,12,0.22,-600.00,13461.00,36250,20240527,-38.21,19920,20250311,12.45,29750,-24.71,20250103,19920,12.45,20250311,36250,-38.21,20240527,19920,12.45,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,100907,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22350,0,3,0.00,1354429600,60467,14.46,22250,22600,22200,29050,15650,22350,22399.78,6.85,0,5889,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12571,-37.25,1.66,12,0.11,-600.00,13461.00,36250,20240527,-38.34,19920,20250311,12.20,29750,-24.87,20250103,19920,12.20,20250311,36250,-38.34,20240527,19920,12.20,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N +20250314,090911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22550,200,2,0.89,369425550,16440,3.93,22250,22600,22250,29050,15650,22350,22473.85,6.85,0,4422,23150,22750,22400,22000,21650,22950,22200,281,6700,500,16530,50,1,56247954,12684,-37.58,1.68,12,0.03,-600.00,13461.00,36250,20240527,-37.79,19920,20250311,13.20,29750,-24.20,20250103,19920,13.20,20250311,36250,-37.79,20240527,19920,13.20,20250311,3.12,N,178320,500,281 억,,3853673,N,N,957,N,00,N 20250313,160901,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22350,-250,5,-1.11,9322024475,414809,64.52,22250,22800,22050,29350,15850,22600,22471.92,6.84,0,-35171,24166,23382,22016,21232,19866,23775,21625,281,6750,500,16720,50,1,56247954,12571,-37.25,1.66,12,0.74,-600.00,13461.00,36250,20240527,-38.34,19760,20240229,13.11,29750,-24.87,20250103,19920,12.20,20250311,36250,-38.34,20240527,19920,12.20,20250311,3.20,N,178320,500,281 억,,3847825,N,N,957,N,00,N 20250313,150902,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22300,-300,5,-1.33,7719987525,343149,53.37,22250,22800,22050,29350,15850,22600,22496.27,6.84,0,-24243,24166,23382,22016,21232,19866,23775,21625,281,6750,500,16720,50,1,56247954,12543,-37.17,1.66,12,0.61,-600.00,13461.00,36250,20240527,-38.48,19760,20240229,12.85,29750,-25.04,20250103,19920,11.95,20250311,36250,-38.48,20240527,19920,11.95,20250311,3.20,N,178320,500,281 억,,3847825,N,N,0,N,00,N 20250313,140901,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,-150,5,-0.66,6974153275,309890,48.20,22250,22800,22050,29350,15850,22600,22504.01,6.84,0,-20882,24166,23382,22016,21232,19866,23775,21625,281,6750,500,16720,50,1,56247954,12628,-37.42,1.67,12,0.55,-600.00,13461.00,36250,20240527,-38.07,19760,20240229,13.61,29750,-24.54,20250103,19920,12.70,20250311,36250,-38.07,20240527,19920,12.70,20250311,3.20,N,178320,500,281 억,,3847825,N,N,0,N,00,N diff --git a/178600/price/prices-20250301.csv b/178600/price/prices-20250301.csv index 3e1f81754e36..f25263e9665f 100644 --- a/178600/price/prices-20250301.csv +++ b/178600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160906,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-15,5,-0.52,63310,25,625.00,3040,3040,2460,3315,2455,2885,2532.40,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,150912,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-15,5,-0.52,63310,25,625.00,3040,3040,2460,3315,2455,2885,2532.40,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,140906,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-15,5,-0.52,63310,25,625.00,3040,3040,2460,3315,2455,2885,2532.40,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,130906,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-425,5,-14.73,33380,13,325.00,3040,3040,2460,3315,2455,2885,2567.69,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,109,30.00,0.48,06,0.00,82.00,5169.00,3640,20240813,-32.42,2155,20250113,14.15,3415,-27.96,20250206,2155,14.15,20250113,3640,-32.42,20240813,2155,14.15,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,120909,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-15,5,-0.52,5910,2,50.00,3040,3040,2870,3315,2455,2885,2955.00,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,110908,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-15,5,-0.52,5910,2,50.00,3040,3040,2870,3315,2455,2885,2955.00,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,100907,57,100.00,KONEX,,,N,N,N,N, ,N,3040,155,2,5.37,3040,1,25.00,3040,3040,3040,3315,2455,2885,3040.00,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,135,37.07,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.48,2155,20250113,41.07,3415,-10.98,20250206,2155,41.07,20250113,3640,-16.48,20240813,2155,41.07,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250314,090911,57,100.00,KONEX,,,N,N,N,N, ,N,3040,155,2,5.37,3040,1,25.00,3040,3040,3040,3315,2455,2885,3040.00,0.00,0,0,3025,2955,2920,2850,2815,2937,2832,22,430,500,1730,5,1,4449600,135,37.07,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.48,2155,20250113,41.07,3415,-10.98,20250206,2155,41.07,20250113,3640,-16.48,20240813,2155,41.07,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250313,160901,57,100.00,KONEX,,,N,N,N,N, ,N,2885,115,2,4.15,11800,4,44.44,2990,2990,2885,3185,2355,2770,2950.00,0.00,0,0,2770,2770,2770,2770,2770,2770,2770,22,415,500,1660,5,1,4449600,128,35.18,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.74,2155,20250113,33.87,3415,-15.52,20250206,2155,33.87,20250113,3640,-20.74,20240813,2155,33.87,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250313,150902,57,100.00,KONEX,,,N,N,N,N, ,N,2885,115,2,4.15,11800,4,44.44,2990,2990,2885,3185,2355,2770,2950.00,0.00,0,0,2770,2770,2770,2770,2770,2770,2770,22,415,500,1660,5,1,4449600,128,35.18,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.74,2155,20250113,33.87,3415,-15.52,20250206,2155,33.87,20250113,3640,-20.74,20240813,2155,33.87,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250313,140901,57,100.00,KONEX,,,N,N,N,N, ,N,2885,115,2,4.15,11800,4,44.44,2990,2990,2885,3185,2355,2770,2950.00,0.00,0,0,2770,2770,2770,2770,2770,2770,2770,22,415,500,1660,5,1,4449600,128,35.18,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.74,2155,20250113,33.87,3415,-15.52,20250206,2155,33.87,20250113,3640,-20.74,20240813,2155,33.87,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250301.csv b/178780/price/prices-20250301.csv index cc5f68c27917..663672b46477 100644 --- a/178780/price/prices-20250301.csv +++ b/178780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160906,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,-5,5,-0.16,174619235,56984,62.17,3100,3140,3010,3990,2150,3070,3064.36,0.86,0,4977,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,532,-5.76,3.20,12,0.33,-532.00,959.00,4750,20240304,-35.47,2950,20250124,3.90,4750,-35.47,20250102,2950,3.90,20250124,8650,-64.57,20240314,2950,3.90,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,150913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,-5,5,-0.16,163567215,53367,58.23,3100,3140,3010,3990,2150,3070,3064.95,0.86,0,5464,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,532,-5.76,3.20,12,0.31,-532.00,959.00,4750,20240304,-35.47,2950,20250124,3.90,4750,-35.47,20250102,2950,3.90,20250124,8650,-64.57,20240314,2950,3.90,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,140907,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,-10,5,-0.33,126415975,41244,45.00,3100,3140,3010,3990,2150,3070,3065.08,0.86,0,5464,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,531,-5.75,3.19,12,0.24,-532.00,959.00,4750,20240304,-35.58,2950,20250124,3.73,4750,-35.58,20250102,2950,3.73,20250124,8650,-64.62,20240314,2950,3.73,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,130906,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,25,2,0.81,78835430,25720,28.06,3100,3140,3010,3990,2150,3070,3065.14,0.86,0,-2263,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,537,-5.82,3.23,12,0.15,-532.00,959.00,4750,20240304,-34.84,2950,20250124,4.92,4750,-34.84,20250102,2950,4.92,20250124,8650,-64.22,20240314,2950,4.92,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,120909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,35,2,1.14,62281010,20312,22.16,3100,3120,3010,3990,2150,3070,3066.22,0.86,0,-2278,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,539,-5.84,3.24,12,0.12,-532.00,959.00,4750,20240304,-34.63,2950,20250124,5.25,4750,-34.63,20250102,2950,5.25,20250124,8650,-64.10,20240314,2950,5.25,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,110908,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,25,2,0.81,50680275,16569,18.08,3100,3100,3010,3990,2150,3070,3058.74,0.86,0,-2230,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,537,-5.82,3.23,12,0.10,-532.00,959.00,4750,20240304,-34.84,2950,20250124,4.92,4750,-34.84,20250102,2950,4.92,20250124,8650,-64.22,20240314,2950,4.92,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,100908,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,15,2,0.49,42273995,13847,15.11,3100,3100,3010,3990,2150,3070,3052.94,0.86,0,-1550,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,535,-5.80,3.22,12,0.08,-532.00,959.00,4750,20240304,-35.05,2950,20250124,4.58,4750,-35.05,20250102,2950,4.58,20250124,8650,-64.34,20240314,2950,4.58,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N +20250314,090911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,15,2,0.49,12974840,4254,4.64,3100,3100,3010,3990,2150,3070,3050.03,0.86,0,546,3390,3230,3150,2990,2910,3190,2950,87,920,500,0,5,1,17349195,535,-5.80,3.22,12,0.02,-532.00,959.00,4750,20240304,-35.05,2950,20250124,4.58,4750,-35.05,20250102,2950,4.58,20250124,8650,-64.34,20240314,2950,4.58,20250124,0.00,N,178780,500,86 억,,149861,N,N,0,N,00,N 20250313,160901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-195,5,-5.97,284626740,91366,433.69,3310,3310,3070,4240,2290,3265,3115.76,0.69,0,13515,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,533,-5.77,3.20,12,0.53,-532.00,959.00,4750,20240229,-35.37,2950,20250124,4.07,4750,-35.37,20250102,2950,4.07,20250124,8650,-64.51,20240313,2950,4.07,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N 20250313,150902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,-125,5,-3.83,256092155,82081,389.62,3310,3310,3070,4240,2290,3265,3119.99,0.69,0,14641,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,545,-5.90,3.27,12,0.47,-532.00,959.00,4750,20240229,-33.89,2950,20250124,6.44,4750,-33.89,20250102,2950,6.44,20250124,8650,-63.70,20240313,2950,6.44,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N 20250313,140901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,-130,5,-3.98,221093405,70858,336.35,3310,3310,3070,4240,2290,3265,3120.23,0.69,0,12653,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,544,-5.89,3.27,12,0.41,-532.00,959.00,4750,20240229,-34.00,2950,20250124,6.27,4750,-34.00,20250102,2950,6.27,20250124,8650,-63.76,20240313,2950,6.27,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N diff --git a/178920/price/prices-20250301.csv b/178920/price/prices-20250301.csv index eebedbcd7ce4..33843625b0be 100644 --- a/178920/price/prices-20250301.csv +++ b/178920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160907,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17990,-590,5,-3.18,2777260695,152797,139.50,18580,19060,17930,24150,13010,18580,18176.26,8.68,0,-17363,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5283,22.60,1.56,12,0.52,796.00,11507.00,34350,20240716,-47.63,14250,20241209,26.25,22900,-21.44,20250211,16220,10.91,20250203,34350,-47.63,20240716,14250,26.25,20241209,0.98,N,178920,500,146 억,,2547667,N,N,428,N,00,N +20250314,150913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17940,-640,5,-3.44,2584459045,142065,129.71,18580,19060,17930,24150,13010,18580,18192.08,8.68,0,-21099,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5268,22.54,1.56,12,0.48,796.00,11507.00,34350,20240716,-47.77,14250,20241209,25.89,22900,-21.66,20250211,16220,10.60,20250203,34350,-47.77,20240716,14250,25.89,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,140907,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17960,-620,5,-3.34,1572223755,85731,78.27,18580,19060,17930,24150,13010,18580,18339.03,8.68,0,-30847,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5274,22.56,1.56,12,0.29,796.00,11507.00,34350,20240716,-47.71,14250,20241209,26.04,22900,-21.57,20250211,16220,10.73,20250203,34350,-47.71,20240716,14250,26.04,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,130906,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18640,60,2,0.32,523189560,27984,25.55,18580,19060,18500,24150,13010,18580,18696.04,8.68,0,-5164,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5474,23.42,1.62,12,0.10,796.00,11507.00,34350,20240716,-45.74,14250,20241209,30.81,22900,-18.60,20250211,16220,14.92,20250203,34350,-45.74,20240716,14250,30.81,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,120910,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18570,-10,5,-0.05,440716060,23546,21.50,18580,19060,18500,24150,13010,18580,18717.25,8.68,0,-3630,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5453,23.33,1.61,12,0.08,796.00,11507.00,34350,20240716,-45.94,14250,20241209,30.32,22900,-18.91,20250211,16220,14.49,20250203,34350,-45.94,20240716,14250,30.32,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,110908,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18550,-30,5,-0.16,375268000,20029,18.29,18580,19060,18500,24150,13010,18580,18736.26,8.68,0,-3070,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5447,23.30,1.61,12,0.07,796.00,11507.00,34350,20240716,-46.00,14250,20241209,30.18,22900,-19.00,20250211,16220,14.36,20250203,34350,-46.00,20240716,14250,30.18,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,100908,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18660,80,2,0.43,220514505,11695,10.68,18580,19060,18580,24150,13010,18580,18855.52,8.68,0,843,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5480,23.44,1.62,12,0.04,796.00,11507.00,34350,20240716,-45.68,14250,20241209,30.95,22900,-18.52,20250211,16220,15.04,20250203,34350,-45.68,20240716,14250,30.95,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N +20250314,090912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18820,240,2,1.29,27445250,1462,1.33,18580,18940,18580,24150,13010,18580,18772.80,8.68,0,13,19500,19040,18810,18350,18120,18925,18235,147,5570,500,13370,10,1,29366322,5527,23.64,1.64,12,0.00,796.00,11507.00,34350,20240716,-45.21,14250,20241209,32.07,22900,-17.82,20250211,16220,16.03,20250203,34350,-45.21,20240716,14250,32.07,20241209,0.98,N,178920,500,146 억,,2547667,N,N,1251,N,00,N 20250313,160902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18580,-330,5,-1.75,2050228035,108328,90.77,19010,19270,18580,24550,13240,18910,18928.89,8.64,0,-6834,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5456,23.34,1.61,12,0.37,796.00,11507.00,34350,20240716,-45.91,14250,20241209,30.39,22900,-18.86,20250211,16220,14.55,20250203,34350,-45.91,20240716,14250,30.39,20241209,0.96,N,178920,500,146 억,,2536927,N,N,1192,N,00,N 20250313,150903,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18800,-110,5,-0.58,1408624470,73823,61.85,19010,19270,18770,24550,13240,18910,19081.11,8.64,0,-10919,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5521,23.62,1.63,12,0.25,796.00,11507.00,34350,20240716,-45.27,14250,20241209,31.93,22900,-17.90,20250211,16220,15.91,20250203,34350,-45.27,20240716,14250,31.93,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N 20250313,140902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18900,-10,5,-0.05,1300241480,68075,57.04,19010,19270,18770,24550,13240,18910,19100.13,8.64,0,-8550,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5550,23.74,1.64,12,0.23,796.00,11507.00,34350,20240716,-44.98,14250,20241209,32.63,22900,-17.47,20250211,16220,16.52,20250203,34350,-44.98,20240716,14250,32.63,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N diff --git a/179290/price/prices-20250301.csv b/179290/price/prices-20250301.csv index a6bc2e31647e..4032ffbbec3d 100644 --- a/179290/price/prices-20250301.csv +++ b/179290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7700,30,2,0.39,693768365,90648,49.89,7670,7780,7590,9970,5370,7670,7653.42,7.26,0,16955,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2492,19.35,2.67,12,0.28,398.00,2879.00,9390,20250218,-18.00,5290,20240805,45.56,9390,-18.00,20250218,7340,4.90,20250203,9390,-18.00,20250218,5290,45.56,20240805,1.98,N,179290,500,163 억,,2350802,N,N,10,N,00,N +20250314,150913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7680,10,2,0.13,634686705,82944,45.65,7670,7780,7590,9970,5370,7670,7651.99,7.26,0,16434,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2486,19.30,2.67,12,0.26,398.00,2879.00,9390,20250218,-18.21,5290,20240805,45.18,9390,-18.21,20250218,7340,4.63,20250203,9390,-18.21,20250218,5290,45.18,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,140907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,40,2,0.52,562834195,73588,40.50,7670,7780,7590,9970,5370,7670,7648.45,7.26,0,17098,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2495,19.37,2.68,12,0.23,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,130907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7720,50,2,0.65,510954310,66856,36.79,7670,7780,7590,9970,5370,7670,7642.61,7.26,0,14272,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2499,19.40,2.68,12,0.21,398.00,2879.00,9390,20250218,-17.78,5290,20240805,45.94,9390,-17.78,20250218,7340,5.18,20250203,9390,-17.78,20250218,5290,45.94,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,120910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7730,60,2,0.78,484918010,63486,34.94,7670,7780,7590,9970,5370,7670,7638.19,7.26,0,14844,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2502,19.42,2.68,12,0.20,398.00,2879.00,9390,20250218,-17.68,5290,20240805,46.12,9390,-17.68,20250218,7340,5.31,20250203,9390,-17.68,20250218,5290,46.12,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,110909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,20,2,0.26,431945570,56608,31.15,7670,7780,7590,9970,5370,7670,7630.47,7.26,0,13660,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2489,19.32,2.67,12,0.17,398.00,2879.00,9390,20250218,-18.10,5290,20240805,45.37,9390,-18.10,20250218,7340,4.77,20250203,9390,-18.10,20250218,5290,45.37,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,100908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,20,2,0.26,274506570,35981,19.80,7670,7780,7590,9970,5370,7670,7629.21,7.26,0,4987,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2489,19.32,2.67,12,0.11,398.00,2879.00,9390,20250218,-18.10,5290,20240805,45.37,9390,-18.10,20250218,7340,4.77,20250203,9390,-18.10,20250218,5290,45.37,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N +20250314,090912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7600,-70,5,-0.91,136161755,17895,9.85,7670,7680,7590,9970,5370,7670,7608.93,7.26,0,8814,8090,7880,7740,7530,7390,7810,7460,164,2300,500,5520,10,1,32365678,2460,19.10,2.64,12,0.06,398.00,2879.00,9390,20250218,-19.06,5290,20240805,43.67,9390,-19.06,20250218,7340,3.54,20250203,9390,-19.06,20250218,5290,43.67,20240805,1.98,N,179290,500,163 억,,2350802,N,N,0,N,00,N 20250313,160902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7670,-180,5,-2.29,1405272750,181696,183.68,7930,7950,7600,10200,5500,7850,7734.20,7.25,0,-7156,8083,7966,7883,7766,7683,7925,7725,164,2350,500,5650,10,1,32365678,2482,19.27,2.66,12,0.56,398.00,2879.00,9390,20250218,-18.32,5290,20240805,44.99,9390,-18.32,20250218,7340,4.50,20250203,9390,-18.32,20250218,5290,44.99,20240805,1.97,N,179290,500,163 억,,2347485,N,N,14,N,00,N 20250313,150903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7640,-210,5,-2.68,1215640840,156864,158.58,7930,7950,7630,10200,5500,7850,7749.65,7.25,0,-1372,8083,7966,7883,7766,7683,7925,7725,164,2350,500,5650,10,1,32365678,2473,19.20,2.65,12,0.48,398.00,2879.00,9390,20250218,-18.64,5290,20240805,44.42,9390,-18.64,20250218,7340,4.09,20250203,9390,-18.64,20250218,5290,44.42,20240805,1.97,N,179290,500,163 억,,2347485,N,N,14,N,00,N 20250313,140902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,-190,5,-2.42,1116173950,143863,145.43,7930,7950,7630,10200,5500,7850,7758.59,7.25,0,-2980,8083,7966,7883,7766,7683,7925,7725,164,2350,500,5650,10,1,32365678,2479,19.25,2.66,12,0.44,398.00,2879.00,9390,20250218,-18.42,5290,20240805,44.80,9390,-18.42,20250218,7340,4.36,20250203,9390,-18.42,20250218,5290,44.80,20240805,1.97,N,179290,500,163 억,,2347485,N,N,14,N,00,N diff --git a/179530/price/prices-20250301.csv b/179530/price/prices-20250301.csv index 0926a6f3e305..133f30501560 100644 --- a/179530/price/prices-20250301.csv +++ b/179530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,47,2,2.59,97103780,51011,145.74,1853,1942,1850,2360,1272,1816,1903.59,2.64,0,11639,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,170,-5.95,1.27,12,0.56,-313.00,1465.00,4675,20240926,-60.15,1576,20250307,18.21,2980,-37.48,20250206,1576,18.21,20250307,4675,-60.15,20240926,1576,18.21,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,64,2,3.52,95450764,50125,143.21,1853,1942,1850,2360,1272,1816,1904.25,2.64,0,12444,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,172,-6.01,1.28,12,0.55,-313.00,1465.00,4675,20240926,-59.79,1576,20250307,19.29,2980,-36.91,20250206,1576,19.29,20250307,4675,-59.79,20240926,1576,19.29,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1877,61,2,3.36,87627539,45938,131.24,1853,1942,1850,2360,1272,1816,1907.52,2.64,0,11656,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,172,-6.00,1.28,12,0.50,-313.00,1465.00,4675,20240926,-59.85,1576,20250307,19.10,2980,-37.01,20250206,1576,19.10,20250307,4675,-59.85,20240926,1576,19.10,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1862,46,2,2.53,85191666,44638,127.53,1853,1942,1850,2360,1272,1816,1908.50,2.64,0,11820,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,170,-5.95,1.27,12,0.49,-313.00,1465.00,4675,20240926,-60.17,1576,20250307,18.15,2980,-37.52,20250206,1576,18.15,20250307,4675,-60.17,20240926,1576,18.15,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1900,84,2,4.63,78687237,41171,117.62,1853,1942,1850,2360,1272,1816,1911.23,2.64,0,11036,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,174,-6.07,1.30,12,0.45,-313.00,1465.00,4675,20240926,-59.36,1576,20250307,20.56,2980,-36.24,20250206,1576,20.56,20250307,4675,-59.36,20240926,1576,20.56,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1934,118,2,6.50,57267337,30064,85.89,1853,1935,1850,2360,1272,1816,1904.85,2.64,0,7882,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,177,-6.18,1.32,12,0.33,-313.00,1465.00,4675,20240926,-58.63,1576,20250307,22.72,2980,-35.10,20250206,1576,22.72,20250307,4675,-58.63,20240926,1576,22.72,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,100908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1905,89,2,4.90,22042270,11677,33.36,1853,1912,1850,2360,1272,1816,1887.67,2.64,0,3544,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,174,-6.09,1.30,12,0.13,-313.00,1465.00,4675,20240926,-59.25,1576,20250307,20.88,2980,-36.07,20250206,1576,20.88,20250307,4675,-59.25,20240926,1576,20.88,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N +20250314,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1874,58,2,3.19,5142272,2764,7.90,1853,1874,1850,2360,1272,1816,1860.45,2.64,0,1491,1924,1870,1823,1769,1722,1897,1796,46,544,500,1190,1,1,9140444,171,-5.99,1.28,12,0.03,-313.00,1465.00,4675,20240926,-59.91,1576,20250307,18.91,2980,-37.11,20250206,1576,18.91,20250307,4675,-59.91,20240926,1576,18.91,20250307,0.85,N,179530,500,45 억,,241568,N,N,0,N,00,N 20250313,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1816,47,2,2.66,64360444,34996,63.64,1805,1877,1776,2295,1239,1769,1839.08,2.57,0,5612,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,166,-5.80,1.24,12,0.38,-313.00,1465.00,4675,20240926,-61.16,1576,20250307,15.23,2980,-39.06,20250206,1576,15.23,20250307,4675,-61.16,20240926,1576,15.23,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N 20250313,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1822,53,2,3.00,63186762,34350,62.46,1805,1877,1776,2295,1239,1769,1839.50,2.57,0,5717,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,167,-5.82,1.24,12,0.38,-313.00,1465.00,4675,20240926,-61.03,1576,20250307,15.61,2980,-38.86,20250206,1576,15.61,20250307,4675,-61.03,20240926,1576,15.61,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N 20250313,140902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,46,2,2.60,57539171,31244,56.81,1805,1877,1776,2295,1239,1769,1841.61,2.57,0,4122,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,166,-5.80,1.24,12,0.34,-313.00,1465.00,4675,20240926,-61.18,1576,20250307,15.16,2980,-39.09,20250206,1576,15.16,20250307,4675,-61.18,20240926,1576,15.16,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N diff --git a/179720/price/prices-20250301.csv b/179720/price/prices-20250301.csv index 41c5938693f5..fe9523a6be33 100644 --- a/179720/price/prices-20250301.csv +++ b/179720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160908,57,100.00,KONEX,,,N,N,N,N, ,N,11490,870,2,8.19,779970,82,820.00,11000,11490,9030,12210,9030,10620,9511.83,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,150914,57,100.00,KONEX,,,N,N,N,N, ,N,9030,-1590,4,-14.97,485990,52,520.00,11000,11490,9030,12210,9030,10620,9345.96,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,216,-6.27,28.22,12,0.00,-1441.00,320.00,15000,20240306,-39.80,6000,20240610,50.50,13490,-33.06,20250207,9030,0.00,20250314,15000,-39.80,20240326,6000,50.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,140908,57,100.00,KONEX,,,N,N,N,N, ,N,9030,-1590,4,-14.97,296360,31,310.00,11000,11490,9030,12210,9030,10620,9560.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,216,-6.27,28.22,12,0.00,-1441.00,320.00,15000,20240306,-39.80,6000,20240610,50.50,13490,-33.06,20250207,9030,0.00,20250314,15000,-39.80,20240326,6000,50.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,130907,57,100.00,KONEX,,,N,N,N,N, ,N,9030,-1590,4,-14.97,296360,31,310.00,11000,11490,9030,12210,9030,10620,9560.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,216,-6.27,28.22,12,0.00,-1441.00,320.00,15000,20240306,-39.80,6000,20240610,50.50,13490,-33.06,20250207,9030,0.00,20250314,15000,-39.80,20240326,6000,50.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,120910,57,100.00,KONEX,,,N,N,N,N, ,N,9030,-1590,4,-14.97,296360,31,310.00,11000,11490,9030,12210,9030,10620,9560.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,216,-6.27,28.22,12,0.00,-1441.00,320.00,15000,20240306,-39.80,6000,20240610,50.50,13490,-33.06,20250207,9030,0.00,20250314,15000,-39.80,20240326,6000,50.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,110909,57,100.00,KONEX,,,N,N,N,N, ,N,11490,870,2,8.19,22490,2,20.00,11000,11490,11000,12210,9030,10620,11245.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9090,26.40,20250102,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,100909,57,100.00,KONEX,,,N,N,N,N, ,N,11490,870,2,8.19,22490,2,20.00,11000,11490,11000,12210,9030,10620,11245.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9090,26.40,20250102,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250314,090912,57,100.00,KONEX,,,N,N,N,N, ,N,10620,0,3,0.00,0,0,0.00,0,0,0,12210,9030,10620,0.00,0.00,0,0,13100,11860,11240,10000,9380,11550,9690,12,1590,500,6370,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250313,160903,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,109370,10,0.00,11500,12480,10620,14360,10620,12490,10937.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250313,150903,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,109370,10,0.00,11500,12480,10620,14360,10620,12490,10937.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250313,140902,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,98750,9,0.00,11500,12480,10620,14360,10620,12490,10972.22,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250301.csv b/179900/price/prices-20250301.csv index 592781a763db..be9df70849c7 100644 --- a/179900/price/prices-20250301.csv +++ b/179900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160908,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24550,-50,5,-0.20,1794112750,72735,30.13,24600,25050,24100,31950,17250,24600,24666.43,3.68,0,-13025,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4407,-14.91,20.17,12,0.41,-1646.00,1217.00,39950,20240523,-38.55,19250,20240923,27.53,28400,-13.56,20250102,19330,27.00,20250211,39950,-38.55,20240523,19250,27.53,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,150914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24700,100,2,0.41,1707288750,69204,28.67,24600,25050,24100,31950,17250,24600,24670.38,3.68,0,-12151,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4434,-15.01,20.30,12,0.39,-1646.00,1217.00,39950,20240523,-38.17,19250,20240923,28.31,28400,-13.03,20250102,19330,27.78,20250211,39950,-38.17,20240523,19250,28.31,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,140908,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24850,250,2,1.02,1564600200,63441,26.28,24600,25050,24100,31950,17250,24600,24662.29,3.68,0,-9414,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4461,-15.10,20.42,12,0.35,-1646.00,1217.00,39950,20240523,-37.80,19250,20240923,29.09,28400,-12.50,20250102,19330,28.56,20250211,39950,-37.80,20240523,19250,29.09,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,130908,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24950,350,2,1.42,1367320300,55517,23.00,24600,25050,24100,31950,17250,24600,24628.86,3.68,0,-5957,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4479,-15.16,20.50,12,0.31,-1646.00,1217.00,39950,20240523,-37.55,19250,20240923,29.61,28400,-12.15,20250102,19330,29.07,20250211,39950,-37.55,20240523,19250,29.61,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,120911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,150,2,0.61,1260772950,51232,21.22,24600,25050,24100,31950,17250,24600,24609.09,3.68,0,-3878,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4443,-15.04,20.34,12,0.29,-1646.00,1217.00,39950,20240523,-38.05,19250,20240923,28.57,28400,-12.85,20250102,19330,28.04,20250211,39950,-38.05,20240523,19250,28.57,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,110909,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,150,2,0.61,840723500,34375,14.24,24600,24800,24100,31950,17250,24600,24457.41,3.68,0,-5951,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4443,-15.04,20.34,12,0.19,-1646.00,1217.00,39950,20240523,-38.05,19250,20240923,28.57,28400,-12.85,20250102,19330,28.04,20250211,39950,-38.05,20240523,19250,28.57,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,100909,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,50,2,0.20,533760800,21876,9.06,24600,24650,24100,31950,17250,24600,24399.38,3.68,0,-3074,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4425,-14.98,20.25,12,0.12,-1646.00,1217.00,39950,20240523,-38.30,19250,20240923,28.05,28400,-13.20,20250102,19330,27.52,20250211,39950,-38.30,20240523,19250,28.05,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N +20250314,090913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,0,3,0.00,171499800,7009,2.90,24600,24650,24300,31950,17250,24600,24468.51,3.68,0,-59,26633,25616,23933,22916,21233,26125,23425,90,7350,500,17710,50,1,17952629,4416,-14.95,20.21,12,0.04,-1646.00,1217.00,39950,20240523,-38.42,19250,20240923,27.79,28400,-13.38,20250102,19330,27.26,20250211,39950,-38.42,20240523,19250,27.79,20240923,0.09,N,179900,500,89 억,,660542,N,N,72,N,00,N 20250313,160903,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,2050,2,9.09,5829272800,241058,327.12,22600,24950,22250,29300,15800,22550,24181.83,3.35,0,55697,23783,23166,22483,21866,21183,23475,22175,90,6750,500,16230,50,1,17952629,4416,-14.95,20.21,12,1.34,-1646.00,1217.00,39950,20240523,-38.42,19250,20240923,27.79,28400,-13.38,20250102,19330,27.26,20250211,39950,-38.42,20240523,19250,27.79,20240923,0.09,N,179900,500,89 억,,601620,N,N,72,N,00,N 20250313,150904,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24550,2000,2,8.87,5193250325,215205,292.04,22600,24950,22250,29300,15800,22550,24131.64,3.35,0,57695,23783,23166,22483,21866,21183,23475,22175,90,6750,500,16230,50,1,17952629,4407,-14.91,20.17,12,1.20,-1646.00,1217.00,39950,20240523,-38.55,19250,20240923,27.53,28400,-13.56,20250102,19330,27.00,20250211,39950,-38.55,20240523,19250,27.53,20240923,0.09,N,179900,500,89 억,,601620,N,N,47,N,00,N 20250313,140903,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,2100,2,9.31,4314381850,179549,243.65,22600,24900,22250,29300,15800,22550,24028.99,3.35,0,51683,23783,23166,22483,21866,21183,23475,22175,90,6750,500,16230,50,1,17952629,4425,-14.98,20.25,12,1.00,-1646.00,1217.00,39950,20240523,-38.30,19250,20240923,28.05,28400,-13.20,20250102,19330,27.52,20250211,39950,-38.30,20240523,19250,28.05,20240923,0.09,N,179900,500,89 억,,601620,N,N,47,N,00,N diff --git a/180060/price/prices-20250301.csv b/180060/price/prices-20250301.csv index 9bdbe9e78013..ff2718966300 100644 --- a/180060/price/prices-20250301.csv +++ b/180060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,150915,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,140908,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,130908,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,120911,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,110910,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,100909,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-10,5,-0.15,6590,1,100.00,6590,6590,6590,7590,5610,6600,6590.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250314,090913,57,100.00,KONEX,,,N,N,N,N, ,N,6600,0,3,0.00,0,0,0.00,0,0,0,7590,5610,6600,0.00,0.00,0,0,6600,6600,6600,6600,6600,6600,6600,47,990,500,4220,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250313,160903,57,100.00,KONEX,,,N,N,N,N, ,N,6600,30,2,0.46,6600,1,0.39,6600,6600,6600,7550,5590,6570,6600.00,0.00,0,0,6616,6592,6566,6542,6516,6580,6530,47,980,500,4200,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250313,150904,57,100.00,KONEX,,,N,N,N,N, ,N,6600,30,2,0.46,6600,1,0.39,6600,6600,6600,7550,5590,6570,6600.00,0.00,0,0,6616,6592,6566,6542,6516,6580,6530,47,980,500,4200,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250313,140903,57,100.00,KONEX,,,N,N,N,N, ,N,6600,30,2,0.46,6600,1,0.39,6600,6600,6600,7550,5590,6570,6600.00,0.00,0,0,6616,6592,6566,6542,6516,6580,6530,47,980,500,4200,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250301.csv b/180400/price/prices-20250301.csv index 8e18f9f1b18f..c613bb9c3ddf 100644 --- a/180400/price/prices-20250301.csv +++ b/180400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1837,-44,5,-2.34,908542485,491704,12.97,1880,1889,1820,2445,1317,1881,1847.74,8.34,0,-105807,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,904,-2.26,2.99,12,1.00,-813.00,614.00,4946,20240328,-62.86,1309,20250214,40.34,2300,-20.13,20250108,1309,40.34,20250214,5700,-67.77,20240328,1309,40.34,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1843,-38,5,-2.02,887280189,480120,12.67,1880,1889,1820,2445,1317,1881,1848.04,8.34,0,-105609,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,907,-2.27,3.00,12,0.98,-813.00,614.00,4946,20240328,-62.74,1309,20250214,40.79,2300,-19.87,20250108,1309,40.79,20250214,5700,-67.67,20240328,1309,40.79,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1827,-54,5,-2.87,805836383,435519,11.49,1880,1889,1820,2445,1317,1881,1850.29,8.34,0,-99293,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,899,-2.25,2.98,12,0.88,-813.00,614.00,4946,20240328,-63.06,1309,20250214,39.57,2300,-20.57,20250108,1309,39.57,20250214,5700,-67.95,20240328,1309,39.57,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1847,-34,5,-1.81,696019377,375514,9.91,1880,1889,1830,2445,1317,1881,1853.51,8.34,0,-70125,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,909,-2.27,3.01,12,0.76,-813.00,614.00,4946,20240328,-62.66,1309,20250214,41.10,2300,-19.70,20250108,1309,41.10,20250214,5700,-67.60,20240328,1309,41.10,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,120911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1856,-25,5,-1.33,625929822,337640,8.91,1880,1889,1830,2445,1317,1881,1853.84,8.34,0,-60957,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,914,-2.28,3.02,12,0.69,-813.00,614.00,4946,20240328,-62.47,1309,20250214,41.79,2300,-19.30,20250108,1309,41.79,20250214,5700,-67.44,20240328,1309,41.79,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,110910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1843,-38,5,-2.02,567023756,305858,8.07,1880,1889,1830,2445,1317,1881,1853.88,8.34,0,-48740,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,907,-2.27,3.00,12,0.62,-813.00,614.00,4946,20240328,-62.74,1309,20250214,40.79,2300,-19.87,20250108,1309,40.79,20250214,5700,-67.67,20240328,1309,40.79,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,100909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1860,-21,5,-1.12,399418877,214812,5.67,1880,1889,1830,2445,1317,1881,1859.39,8.34,0,-20382,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,915,-2.29,3.03,12,0.44,-813.00,614.00,4946,20240328,-62.39,1309,20250214,42.09,2300,-19.13,20250108,1309,42.09,20250214,5700,-67.37,20240328,1309,42.09,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N +20250314,090913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1844,-37,5,-1.97,140818667,76001,2.01,1880,1889,1830,2445,1317,1881,1852.85,8.34,0,6409,2127,2004,1877,1754,1627,2065,1815,246,564,500,1160,1,1,49219432,908,-2.27,3.00,12,0.15,-813.00,614.00,4946,20240328,-62.72,1309,20250214,40.87,2300,-19.83,20250108,1309,40.87,20250214,5700,-67.65,20240328,1309,40.87,20250214,0.75,N,180400,500,246 억,,4105605,N,N,0,N,00,N 20250313,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,66,2,3.64,7237429452,3774030,293.83,1805,2000,1750,2355,1271,1815,1917.71,8.31,0,-19507,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,926,-2.31,3.06,12,7.67,-813.00,614.00,4946,20240328,-61.97,1309,20250214,43.70,2300,-18.22,20250108,1309,43.70,20250214,5700,-67.00,20240328,1309,43.70,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N 20250313,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1895,80,2,4.41,7034208022,3665851,285.41,1805,2000,1750,2355,1271,1815,1918.85,8.31,0,-52327,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,933,-2.33,3.09,12,7.45,-813.00,614.00,4946,20240328,-61.69,1309,20250214,44.77,2300,-17.61,20250108,1309,44.77,20250214,5700,-66.75,20240328,1309,44.77,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N 20250313,140903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1966,151,2,8.32,6237844361,3252454,253.22,1805,2000,1750,2355,1271,1815,1917.89,8.31,0,-147028,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,968,-2.42,3.20,12,6.61,-813.00,614.00,4946,20240328,-60.25,1309,20250214,50.19,2300,-14.52,20250108,1309,50.19,20250214,5700,-65.51,20240328,1309,50.19,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N diff --git a/180640/price/prices-20250301.csv b/180640/price/prices-20250301.csv index 9c827be632e9..80ab8b140b43 100644 --- a/180640/price/prices-20250301.csv +++ b/180640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,-1600,5,-1.93,3793833800,46311,65.33,85000,85000,80800,107500,57900,82700,81920.79,22.04,0,-15752,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54144,14.17,1.98,12,0.07,5723.00,41030.00,94900,20241017,-14.54,54500,20240419,48.81,88400,-8.26,20250219,71100,14.06,20250102,94900,-14.54,20241017,54500,48.81,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,993,N,00,N +20250314,150915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,-1100,5,-1.33,3400201600,41458,58.48,85000,85000,80800,107500,57900,82700,82015.57,22.04,0,-16590,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54478,14.26,1.99,12,0.06,5723.00,41030.00,94900,20241017,-14.01,54500,20240419,49.72,88400,-7.69,20250219,71100,14.77,20250102,94900,-14.01,20241017,54500,49.72,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,140909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81500,-1200,5,-1.45,3103594500,37812,53.34,85000,85000,80800,107500,57900,82700,82079.62,22.04,0,-17363,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54411,14.24,1.99,12,0.06,5723.00,41030.00,94900,20241017,-14.12,54500,20240419,49.54,88400,-7.81,20250219,71100,14.63,20250102,94900,-14.12,20241017,54500,49.54,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,130908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81400,-1300,5,-1.57,2360431700,28670,40.44,85000,85000,80800,107500,57900,82700,82331.07,22.04,0,-12455,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54344,14.22,1.98,12,0.04,5723.00,41030.00,94900,20241017,-14.23,54500,20240419,49.36,88400,-7.92,20250219,71100,14.49,20250102,94900,-14.23,20241017,54500,49.36,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,120912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,-1800,5,-2.18,1673785150,20240,28.55,85000,85000,80800,107500,57900,82700,82696.89,22.04,0,-6489,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54011,14.14,1.97,12,0.03,5723.00,41030.00,94900,20241017,-14.75,54500,20240419,48.44,88400,-8.48,20250219,71100,13.78,20250102,94900,-14.75,20241017,54500,48.44,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,110910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,-800,5,-0.97,1269454750,15270,21.54,85000,85000,81900,107500,57900,82700,83133.91,22.04,0,-4584,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,54678,14.31,2.00,12,0.02,5723.00,41030.00,94900,20241017,-13.70,54500,20240419,50.28,88400,-7.35,20250219,71100,15.19,20250102,94900,-13.70,20241017,54500,50.28,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,100910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83300,600,2,0.73,780154200,9339,13.17,85000,85000,82300,107500,57900,82700,83537.23,22.04,0,-1901,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,55613,14.56,2.03,12,0.01,5723.00,41030.00,94900,20241017,-12.22,54500,20240419,52.84,88400,-5.77,20250219,71100,17.16,20250102,94900,-12.22,20241017,54500,52.84,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N +20250314,090914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82800,100,2,0.12,339760700,4045,5.71,85000,85000,82700,107500,57900,82700,83995.23,22.04,0,-791,85766,84232,83166,81632,80566,85000,82400,1669,24800,2500,57890,100,1,66762279,55279,14.47,2.02,12,0.01,5723.00,41030.00,94900,20241017,-12.75,54500,20240419,51.93,88400,-6.33,20250219,71100,16.46,20250102,94900,-12.75,20241017,54500,51.93,20240419,0.02,N,180640,2500,1669 억,,14713717,N,N,4087,N,00,N 20250313,160904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,-300,5,-0.36,5885860300,70870,113.00,82200,84700,82100,107900,58100,83000,83051.51,22.06,0,-13131,87666,85332,82966,80632,78266,86500,81800,1669,24900,2500,58100,100,1,66762279,55212,14.45,2.02,12,0.11,5723.00,41030.00,94900,20241017,-12.86,54500,20240419,51.74,88400,-6.45,20250219,71100,16.32,20250102,94900,-12.86,20241017,54500,51.74,20240419,0.02,N,180640,2500,1669 억,,14730404,N,N,4075,N,00,N 20250313,150905,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,-300,5,-0.36,3791016700,45535,72.60,82200,84700,82100,107900,58100,83000,83255.01,22.06,0,-6784,87666,85332,82966,80632,78266,86500,81800,1669,24900,2500,58100,100,1,66762279,55212,14.45,2.02,12,0.07,5723.00,41030.00,94900,20241017,-12.86,54500,20240419,51.74,88400,-6.45,20250219,71100,16.32,20250102,94900,-12.86,20241017,54500,51.74,20240419,0.02,N,180640,2500,1669 억,,14730404,N,N,352,N,00,N 20250313,140904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82900,-100,5,-0.12,3185430500,38216,60.93,82200,84700,82100,107900,58100,83000,83353.32,22.06,0,-4607,87666,85332,82966,80632,78266,86500,81800,1669,24900,2500,58100,100,1,66762279,55346,14.49,2.02,12,0.06,5723.00,41030.00,94900,20241017,-12.64,54500,20240419,52.11,88400,-6.22,20250219,71100,16.60,20250102,94900,-12.64,20241017,54500,52.11,20240419,0.02,N,180640,2500,1669 억,,14730404,N,N,352,N,00,N diff --git a/181710/price/prices-20250301.csv b/181710/price/prices-20250301.csv index e9dd23f00d55..6238466280da 100644 --- a/181710/price/prices-20250301.csv +++ b/181710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160909,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18120,30,2,0.17,652938300,35990,48.78,18100,18380,18030,23500,12670,18090,18142.61,8.69,0,-6300,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6118,-74.57,0.38,12,0.11,-243.00,48250.00,27400,20240304,-33.87,15510,20241114,16.83,21350,-15.13,20250226,17340,4.50,20250102,27150,-33.26,20240326,15510,16.83,20241114,0.72,N,181710,500,187 억,,2933418,N,N,24,N,00,N +20250314,150915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18050,-40,5,-0.22,554982700,30578,41.44,18100,18380,18040,23500,12670,18090,18149.74,8.69,0,-5392,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6095,-74.28,0.37,12,0.09,-243.00,48250.00,27400,20240304,-34.12,15510,20241114,16.38,21350,-15.46,20250226,17340,4.09,20250102,27150,-33.52,20240326,15510,16.38,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,140909,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18100,10,2,0.06,377705060,20770,28.15,18100,18380,18070,23500,12670,18090,18185.13,8.69,0,-5035,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6112,-74.49,0.38,12,0.06,-243.00,48250.00,27400,20240304,-33.94,15510,20241114,16.70,21350,-15.22,20250226,17340,4.38,20250102,27150,-33.33,20240326,15510,16.70,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,130909,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18270,180,2,1.00,303225280,16671,22.59,18100,18380,18070,23500,12670,18090,18188.79,8.69,0,-3716,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6169,-75.19,0.38,12,0.05,-243.00,48250.00,27400,20240304,-33.32,15510,20241114,17.79,21350,-14.43,20250226,17340,5.36,20250102,27150,-32.71,20240326,15510,17.79,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,120912,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18250,160,2,0.88,269413380,14818,20.08,18100,18380,18070,23500,12670,18090,18181.49,8.69,0,-3078,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6162,-75.10,0.38,12,0.04,-243.00,48250.00,27400,20240304,-33.39,15510,20241114,17.67,21350,-14.52,20250226,17340,5.25,20250102,27150,-32.78,20240326,15510,17.67,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,110911,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18240,150,2,0.83,242522300,13343,18.08,18100,18380,18070,23500,12670,18090,18175.99,8.69,0,-2913,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6159,-75.06,0.38,12,0.04,-243.00,48250.00,27400,20240304,-33.43,15510,20241114,17.60,21350,-14.57,20250226,17340,5.19,20250102,27150,-32.82,20240326,15510,17.60,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,100910,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18280,190,2,1.05,123474745,6799,9.21,18100,18280,18070,23500,12670,18090,18160.72,8.69,0,-3475,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6172,-75.23,0.38,12,0.02,-243.00,48250.00,27400,20240304,-33.28,15510,20241114,17.86,21350,-14.38,20250226,17340,5.42,20250102,27150,-32.67,20240326,15510,17.86,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N +20250314,090914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18250,160,2,0.88,3519070,194,0.26,18100,18250,18100,23500,12670,18090,18139.54,8.69,0,-1,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6162,-75.10,0.38,12,0.00,-243.00,48250.00,27400,20240304,-33.39,15510,20241114,17.67,21350,-14.52,20250226,17340,5.25,20250102,27150,-32.78,20240326,15510,17.67,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N 20250313,160904,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18090,-410,5,-2.22,1338633325,73311,88.21,18670,18670,18090,24050,12950,18500,18259.65,8.57,0,-9119,19413,18956,18643,18186,17873,18800,18030,188,5550,500,13690,10,1,33766123,6108,-74.44,0.37,12,0.22,-243.00,48250.00,28000,20240229,-35.39,15510,20241114,16.63,21350,-15.27,20250226,17340,4.33,20250102,27150,-33.37,20240326,15510,16.63,20241114,0.72,N,181710,500,187 억,,2893898,N,N,16,N,00,N 20250313,150905,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18160,-340,5,-1.84,1211813255,66303,79.78,18670,18670,18090,24050,12950,18500,18276.90,8.57,0,-8592,19413,18956,18643,18186,17873,18800,18030,188,5550,500,13690,10,1,33766123,6132,-74.73,0.38,12,0.20,-243.00,48250.00,28000,20240229,-35.14,15510,20241114,17.09,21350,-14.94,20250226,17340,4.73,20250102,27150,-33.11,20240326,15510,17.09,20241114,0.72,N,181710,500,187 억,,2893898,N,N,149,N,00,N 20250313,140904,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18130,-370,5,-2.00,944291160,51532,62.00,18670,18670,18130,24050,12950,18500,18324.36,8.57,0,-10935,19413,18956,18643,18186,17873,18800,18030,188,5550,500,13690,10,1,33766123,6122,-74.61,0.38,12,0.15,-243.00,48250.00,28000,20240229,-35.25,15510,20241114,16.89,21350,-15.08,20250226,17340,4.56,20250102,27150,-33.22,20240326,15510,16.89,20241114,0.72,N,181710,500,187 억,,2893898,N,N,149,N,00,N diff --git a/182360/price/prices-20250301.csv b/182360/price/prices-20250301.csv index 2f5c09c6b525..bdd48f2924e2 100644 --- a/182360/price/prices-20250301.csv +++ b/182360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160909,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15710,10,2,0.06,939748210,60056,147.33,15670,15820,15470,20400,10990,15700,15647.83,3.45,0,-981,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2289,19.84,2.70,12,0.41,792.00,5829.00,18010,20241202,-12.77,10940,20240805,43.60,17850,-11.99,20250220,13370,17.50,20250203,18010,-12.77,20241202,10940,43.60,20240805,5.02,N,182360,500,72 억,,503295,N,N,683,N,00,N +20250314,150916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15700,0,3,0.00,872900170,55801,136.89,15670,15820,15470,20400,10990,15700,15643.09,3.45,0,833,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2288,19.82,2.69,12,0.38,792.00,5829.00,18010,20241202,-12.83,10940,20240805,43.51,17850,-12.04,20250220,13370,17.43,20250203,18010,-12.83,20241202,10940,43.51,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,140910,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15750,50,2,0.32,723824390,46312,113.62,15670,15820,15470,20400,10990,15700,15629.31,3.45,0,3618,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2295,19.89,2.70,12,0.32,792.00,5829.00,18010,20241202,-12.55,10940,20240805,43.97,17850,-11.76,20250220,13370,17.80,20250203,18010,-12.55,20241202,10940,43.97,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,130909,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15700,0,3,0.00,527861060,33811,82.95,15670,15820,15470,20400,10990,15700,15612.11,3.45,0,-1325,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2288,19.82,2.69,12,0.23,792.00,5829.00,18010,20241202,-12.83,10940,20240805,43.51,17850,-12.04,20250220,13370,17.43,20250203,18010,-12.83,20241202,10940,43.51,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,120912,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15650,-50,5,-0.32,497176100,31850,78.14,15670,15820,15470,20400,10990,15700,15609.92,3.45,0,-1811,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2280,19.76,2.68,12,0.22,792.00,5829.00,18010,20241202,-13.10,10940,20240805,43.05,17850,-12.32,20250220,13370,17.05,20250203,18010,-13.10,20241202,10940,43.05,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,110911,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15740,40,2,0.25,347480500,22280,54.66,15670,15820,15470,20400,10990,15700,15596.07,3.45,0,-3515,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2294,19.87,2.70,12,0.15,792.00,5829.00,18010,20241202,-12.60,10940,20240805,43.88,17850,-11.82,20250220,13370,17.73,20250203,18010,-12.60,20241202,10940,43.88,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,100910,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15650,-50,5,-0.32,279897155,17969,44.08,15670,15820,15470,20400,10990,15700,15576.67,3.45,0,-3219,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2280,19.76,2.68,12,0.12,792.00,5829.00,18010,20241202,-13.10,10940,20240805,43.05,17850,-12.32,20250220,13370,17.05,20250203,18010,-13.10,20241202,10940,43.05,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N +20250314,090914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15690,-10,5,-0.06,31603605,2009,4.93,15670,15820,15650,20400,10990,15700,15731.01,3.45,0,-900,16046,15872,15786,15612,15526,15830,15570,73,4700,500,11300,10,1,14571557,2286,19.81,2.69,12,0.01,792.00,5829.00,18010,20241202,-12.88,10940,20240805,43.42,17850,-12.10,20250220,13370,17.35,20250203,18010,-12.88,20241202,10940,43.42,20240805,5.02,N,182360,500,72 억,,503295,N,N,754,N,00,N 20250313,160904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15700,-50,5,-0.32,641800060,40600,60.76,15710,15960,15700,20450,11030,15750,15807.88,3.40,0,5773,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2288,19.82,2.69,12,0.28,792.00,5829.00,18010,20241202,-12.83,10940,20240805,43.51,17850,-12.04,20250220,13370,17.43,20250203,18010,-12.83,20241202,10940,43.51,20240805,5.16,N,182360,500,72 억,,494793,N,N,754,N,00,N 20250313,150905,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15730,-20,5,-0.13,595000370,37620,56.30,15710,15960,15700,20450,11030,15750,15816.07,3.40,0,5852,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2292,19.86,2.70,12,0.26,792.00,5829.00,18010,20241202,-12.66,10940,20240805,43.78,17850,-11.88,20250220,13370,17.65,20250203,18010,-12.66,20241202,10940,43.78,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N 20250313,140904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15760,10,2,0.06,522881080,33032,49.44,15710,15960,15700,20450,11030,15750,15829.53,3.40,0,4591,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2296,19.90,2.70,12,0.23,792.00,5829.00,18010,20241202,-12.49,10940,20240805,44.06,17850,-11.71,20250220,13370,17.88,20250203,18010,-12.49,20241202,10940,44.06,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N diff --git a/182400/price/prices-20250301.csv b/182400/price/prices-20250301.csv index bb6f83012eaf..5a53e12bdfeb 100644 --- a/182400/price/prices-20250301.csv +++ b/182400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,150916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,140910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,130909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,120912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,110911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,100911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250314,090915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250313,160904,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250313,150905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250313,140904,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2295,-11.98,20240315,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N diff --git a/183190/price/prices-20250301.csv b/183190/price/prices-20250301.csv index 786ba973abe0..47f1d1c8ead8 100644 --- a/183190/price/prices-20250301.csv +++ b/183190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,-220,5,-2.11,564584075,54847,156.81,10450,10580,10230,13580,7320,10450,10293.81,6.07,0,-7576,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3871,4.45,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10000,2.30,20250304,12240,-16.42,20240605,9370,9.18,20241209,0.22,N,183190,500,194 억,,2295895,N,N,244,N,00,N +20250314,150916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,-220,5,-2.11,540651795,52508,150.13,10450,10580,10230,13580,7320,10450,10296.56,6.07,0,-6896,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3871,4.45,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10000,2.30,20250304,12240,-16.42,20240605,9370,9.18,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,140910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10240,-210,5,-2.01,446617905,43327,123.88,10450,10580,10230,13580,7320,10450,10308.07,6.07,0,-5868,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3874,4.45,0.38,12,0.11,2300.00,26790.00,12240,20240605,-16.34,9370,20241209,9.28,10850,-5.62,20250121,10000,2.40,20250304,12240,-16.34,20240605,9370,9.28,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,130910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,-200,5,-1.91,343489865,33272,95.13,10450,10580,10240,13580,7320,10450,10323.69,6.07,0,-5198,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3878,4.46,0.38,12,0.09,2300.00,26790.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10000,2.50,20250304,12240,-16.26,20240605,9370,9.39,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,120913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10290,-160,5,-1.53,250918510,24265,69.38,10450,10580,10270,13580,7320,10450,10340.76,6.07,0,-5303,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3893,4.47,0.38,12,0.06,2300.00,26790.00,12240,20240605,-15.93,9370,20241209,9.82,10850,-5.16,20250121,10000,2.90,20250304,12240,-15.93,20240605,9370,9.82,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,110911,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10270,-180,5,-1.72,176990340,17078,48.83,10450,10580,10270,13580,7320,10450,10363.65,6.07,0,-8346,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3886,4.47,0.38,12,0.05,2300.00,26790.00,12240,20240605,-16.09,9370,20241209,9.61,10850,-5.35,20250121,10000,2.70,20250304,12240,-16.09,20240605,9370,9.61,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,100911,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10410,-40,5,-0.38,38584750,3702,10.58,10450,10580,10390,13580,7320,10450,10422.68,6.07,0,-836,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3939,4.53,0.39,12,0.01,2300.00,26790.00,12240,20240605,-14.95,9370,20241209,11.10,10850,-4.06,20250121,10000,4.10,20250304,12240,-14.95,20240605,9370,11.10,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N +20250314,090915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10480,30,2,0.29,7779350,745,2.13,10450,10500,10410,13580,7320,10450,10442.08,6.07,0,-57,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3965,4.56,0.39,12,0.00,2300.00,26790.00,12240,20240605,-14.38,9370,20241209,11.85,10850,-3.41,20250121,10000,4.80,20250304,12240,-14.38,20240605,9370,11.85,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N 20250313,160905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10450,-50,5,-0.48,367429455,34973,71.99,10500,10590,10450,13650,7350,10500,10506.09,6.03,0,1554,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3954,4.54,0.39,12,0.09,2300.00,26790.00,12240,20240605,-14.62,9370,20241209,11.53,10850,-3.69,20250121,10000,4.50,20250304,12240,-14.62,20240605,9370,11.53,20241209,0.22,N,183190,500,194 억,,2282565,N,N,455,N,00,N 20250313,150906,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10450,-50,5,-0.48,332987495,31678,65.21,10500,10590,10450,13650,7350,10500,10511.63,6.03,0,2037,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3954,4.54,0.39,12,0.08,2300.00,26790.00,12240,20240605,-14.62,9370,20241209,11.53,10850,-3.69,20250121,10000,4.50,20250304,12240,-14.62,20240605,9370,11.53,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N 20250313,140905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10540,40,2,0.38,253167265,24074,49.55,10500,10590,10450,13650,7350,10500,10516.21,6.03,0,2716,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3988,4.58,0.39,12,0.06,2300.00,26790.00,12240,20240605,-13.89,9370,20241209,12.49,10850,-2.86,20250121,10000,5.40,20250304,12240,-13.89,20240605,9370,12.49,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N diff --git a/183300/price/prices-20250301.csv b/183300/price/prices-20250301.csv index ef491138811e..00b84a5836ed 100644 --- a/183300/price/prices-20250301.csv +++ b/183300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55500,6250,2,12.69,43579647450,809957,91.27,51000,55800,49900,64000,34500,49250,53802.97,24.46,0,-64799,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5806,18.08,2.73,12,7.74,3070.00,20347.00,98400,20240516,-43.60,31550,20241209,75.91,55800,-0.54,20250314,35700,55.46,20250203,98400,-43.60,20240516,31550,75.91,20241209,2.27,N,183300,500,52 억,,2558235,N,N,2462,N,00,N +20250314,150917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55400,6150,2,12.49,42258164350,786133,88.59,51000,55800,49900,64000,34500,49250,53755.10,24.46,0,-64525,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5795,18.05,2.72,12,7.52,3070.00,20347.00,98400,20240516,-43.70,31550,20241209,75.59,55800,-0.72,20250314,35700,55.18,20250203,98400,-43.70,20240516,31550,75.59,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,140910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55100,5850,2,11.88,38181679750,712091,80.24,51000,55800,49900,64000,34500,49250,53619.78,24.46,0,-66183,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5764,17.95,2.71,12,6.81,3070.00,20347.00,98400,20240516,-44.00,31550,20241209,74.64,55800,-1.25,20250314,35700,54.34,20250203,98400,-44.00,20240516,31550,74.64,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,130910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54100,4850,2,9.85,33461075850,626185,70.56,51000,55800,49900,64000,34500,49250,53437.14,24.46,0,-52768,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5659,17.62,2.66,12,5.99,3070.00,20347.00,98400,20240516,-45.02,31550,20241209,71.47,55800,-3.05,20250314,35700,51.54,20250203,98400,-45.02,20240516,31550,71.47,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,120913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53300,4050,2,8.22,32036713900,599746,67.58,51000,55800,49900,64000,34500,49250,53417.90,24.46,0,-48612,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5576,17.36,2.62,12,5.73,3070.00,20347.00,98400,20240516,-45.83,31550,20241209,68.94,55800,-4.48,20250314,35700,49.30,20250203,98400,-45.83,20240516,31550,68.94,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,110912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54000,4750,2,9.64,29867332300,559509,63.05,51000,55800,49900,64000,34500,49250,53382.14,24.46,0,-53802,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5649,17.59,2.65,12,5.35,3070.00,20347.00,98400,20240516,-45.12,31550,20241209,71.16,55800,-3.23,20250314,35700,51.26,20250203,98400,-45.12,20240516,31550,71.16,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,100911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53200,3950,2,8.02,26930434450,504875,56.89,51000,55800,49900,64000,34500,49250,53341.69,24.46,0,-59392,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5565,17.33,2.61,12,4.83,3070.00,20347.00,98400,20240516,-45.93,31550,20241209,68.62,55800,-4.66,20250314,35700,49.02,20250203,98400,-45.93,20240516,31550,68.62,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N +20250314,090915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51500,2250,2,4.57,4715181150,92141,10.38,51000,52200,49900,64000,34500,49250,51175.84,24.46,0,-26938,54750,52000,48750,46000,42750,53375,47375,52,14750,500,35460,100,1,10460684,5387,16.78,2.53,12,0.88,3070.00,20347.00,98400,20240516,-47.66,31550,20241209,63.23,52200,-1.34,20250314,35700,44.26,20250203,98400,-47.66,20240516,31550,63.23,20241209,2.27,N,183300,500,52 억,,2558235,N,N,1549,N,00,N 20250313,160905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49250,4650,2,10.43,43671001125,884467,616.55,45750,51500,45500,57900,31250,44600,49375.58,24.00,0,86943,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5152,16.04,2.42,12,8.46,3070.00,20347.00,98400,20240516,-49.95,31550,20241209,56.10,51500,-4.37,20250313,35700,37.96,20250203,98400,-49.95,20240516,31550,56.10,20241209,2.23,N,183300,500,52 억,,2510647,N,N,1549,N,00,N 20250313,150906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49600,5000,2,11.21,42072369975,851988,593.91,45750,51500,45500,57900,31250,44600,49381.41,24.00,0,81398,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5188,16.16,2.44,12,8.14,3070.00,20347.00,98400,20240516,-49.59,31550,20241209,57.21,51500,-3.69,20250313,35700,38.94,20250203,98400,-49.59,20240516,31550,57.21,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N 20250313,140905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50500,5900,2,13.23,34530867350,698736,487.08,45750,51500,45500,57900,31250,44600,49419.05,24.00,0,37516,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,100,1,10460684,5283,16.45,2.48,12,6.68,3070.00,20347.00,98400,20240516,-48.68,31550,20241209,60.06,51500,-1.94,20250313,35700,41.46,20250203,98400,-48.68,20240516,31550,60.06,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N diff --git a/183490/price/prices-20250301.csv b/183490/price/prices-20250301.csv index 495f67c06c08..d54662786806 100644 --- a/183490/price/prices-20250301.csv +++ b/183490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,42,2,3.46,139870230,113918,92.02,1223,1261,1175,1576,850,1213,1227.57,5.15,0,10026,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1068,-11.41,0.55,12,0.13,-110.00,2273.00,2220,20240509,-43.47,1047,20241209,19.87,1556,-19.34,20250131,1175,6.81,20250314,2220,-43.47,20240509,1047,19.87,20241209,0.57,N,183490,500,425 억,,4378774,N,N,2,N,00,N +20250314,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1252,39,2,3.22,132713538,108208,87.41,1223,1261,1175,1576,850,1213,1226.47,5.15,0,13576,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1065,-11.38,0.55,12,0.13,-110.00,2273.00,2220,20240509,-43.60,1047,20241209,19.58,1556,-19.54,20250131,1175,6.55,20250314,2220,-43.60,20240509,1047,19.58,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1239,26,2,2.14,105296716,86242,69.66,1223,1254,1175,1576,850,1213,1220.94,5.15,0,19395,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1054,-11.26,0.55,12,0.10,-110.00,2273.00,2220,20240509,-44.19,1047,20241209,18.34,1556,-20.37,20250131,1175,5.45,20250314,2220,-44.19,20240509,1047,18.34,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1214,1,2,0.08,60153321,49722,40.16,1223,1228,1175,1576,850,1213,1209.79,5.15,0,11254,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1033,-11.04,0.53,12,0.06,-110.00,2273.00,2220,20240509,-45.32,1047,20241209,15.95,1556,-21.98,20250131,1175,3.32,20250314,2220,-45.32,20240509,1047,15.95,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1206,-7,5,-0.58,53326231,44103,35.62,1223,1228,1175,1576,850,1213,1209.13,5.15,0,11875,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1026,-10.96,0.53,12,0.05,-110.00,2273.00,2220,20240509,-45.68,1047,20241209,15.19,1556,-22.49,20250131,1175,2.64,20250314,2220,-45.68,20240509,1047,15.19,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,-8,5,-0.66,51276106,42404,34.25,1223,1228,1175,1576,850,1213,1209.23,5.15,0,11523,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1025,-10.95,0.53,12,0.05,-110.00,2273.00,2220,20240509,-45.72,1047,20241209,15.09,1556,-22.56,20250131,1175,2.55,20250314,2220,-45.72,20240509,1047,15.09,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1219,6,2,0.49,31704609,26189,21.15,1223,1228,1175,1576,850,1213,1210.61,5.15,0,2430,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1037,-11.08,0.54,12,0.03,-110.00,2273.00,2220,20240509,-45.09,1047,20241209,16.43,1556,-21.66,20250131,1175,3.74,20250314,2220,-45.09,20240509,1047,16.43,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N +20250314,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,10,2,0.82,1279950,1050,0.85,1223,1223,1216,1576,850,1213,1219.00,5.15,0,-837,1303,1258,1223,1178,1143,1240,1160,425,363,500,840,1,1,85065562,1040,-11.12,0.54,12,0.00,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1188,2.95,20250313,2220,-44.91,20240509,1047,16.81,20241209,0.57,N,183490,500,425 억,,4378774,N,N,0,N,00,N 20250313,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,-19,5,-1.54,150946250,123747,182.35,1260,1268,1188,1601,863,1232,1219.80,5.14,0,-76743,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1032,-11.03,0.53,12,0.15,-110.00,2273.00,2220,20240509,-45.36,1047,20241209,15.85,1556,-22.04,20250131,1188,2.10,20250313,2220,-45.36,20240509,1047,15.85,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N 20250313,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,-9,5,-0.73,146237489,119867,176.64,1260,1268,1188,1601,863,1232,1220.00,5.14,0,-75294,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1040,-11.12,0.54,12,0.14,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1188,2.95,20250313,2220,-44.91,20240509,1047,16.81,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N 20250313,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1212,-20,5,-1.62,112513924,92166,135.82,1260,1268,1207,1601,863,1232,1220.77,5.14,0,-59835,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1031,-11.02,0.53,12,0.11,-110.00,2273.00,2220,20240509,-45.41,1047,20241209,15.76,1556,-22.11,20250131,1195,1.42,20250306,2220,-45.41,20240509,1047,15.76,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N diff --git a/184230/price/prices-20250301.csv b/184230/price/prices-20250301.csv index 506d075e18a3..fb2b362ed421 100644 --- a/184230/price/prices-20250301.csv +++ b/184230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,1,2,0.22,31401535,70690,122.14,449,450,441,583,315,449,444.21,0.58,0,-3196,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,282,-30.00,0.52,12,0.11,-15.00,869.00,842,20240313,-46.56,364,20241210,23.63,578,-22.15,20250109,441,2.04,20250314,808,-44.31,20240517,383,17.49,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,-1,5,-0.22,30927347,69634,120.31,449,450,441,583,315,449,444.14,0.58,0,-2511,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,280,-29.87,0.52,12,0.11,-15.00,869.00,842,20240313,-46.79,364,20241210,23.08,578,-22.49,20250109,441,1.59,20250314,808,-44.55,20240517,383,16.97,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,-5,5,-1.11,26270539,59183,102.25,449,450,441,583,315,449,443.89,0.58,0,-1041,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,278,-29.60,0.51,12,0.09,-15.00,869.00,842,20240313,-47.27,364,20241210,21.98,578,-23.18,20250109,441,0.68,20250314,808,-45.05,20240517,383,15.93,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,443,-6,5,-1.34,24205347,54527,94.21,449,450,441,583,315,449,443.91,0.58,0,-986,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,277,-29.53,0.51,12,0.09,-15.00,869.00,842,20240313,-47.39,364,20241210,21.70,578,-23.36,20250109,441,0.45,20250314,808,-45.17,20240517,383,15.67,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,446,-3,5,-0.67,19771188,44524,76.93,449,450,441,583,315,449,444.06,0.58,0,-1124,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,279,-29.73,0.51,12,0.07,-15.00,869.00,842,20240313,-47.03,364,20241210,22.53,578,-22.84,20250109,441,1.13,20250314,808,-44.80,20240517,383,16.45,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,110912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,-5,5,-1.11,16866688,38029,65.71,449,449,441,583,315,449,443.52,0.58,0,-1049,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,278,-29.60,0.51,12,0.06,-15.00,869.00,842,20240313,-47.27,364,20241210,21.98,578,-23.18,20250109,441,0.68,20250314,808,-45.05,20240517,383,15.93,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,442,-7,5,-1.56,15708197,35414,61.19,449,449,441,583,315,449,443.56,0.58,0,-511,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,277,-29.47,0.51,12,0.06,-15.00,869.00,842,20240313,-47.51,364,20241210,21.43,578,-23.53,20250109,441,0.23,20250314,808,-45.30,20240517,383,15.40,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N +20250314,090916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,-1,5,-0.22,452883,1010,1.75,449,449,448,583,315,449,448.40,0.58,0,-836,464,456,450,442,436,453,439,63,134,100,310,1,1,62599161,280,-29.87,0.52,12,0.00,-15.00,869.00,842,20240313,-46.79,364,20241210,23.08,578,-22.49,20250109,444,0.90,20250313,808,-44.55,20240517,383,16.97,20241210,0.13,N,184230,100,62 억,,364995,N,N,0,N,00,N 20250313,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,-7,5,-1.54,23283361,51868,278.20,458,458,444,592,320,456,448.90,0.53,0,-2500,464,460,457,453,450,458,451,63,136,100,310,1,1,62599161,281,-29.93,0.52,12,0.08,-15.00,869.00,842,20240313,-46.67,364,20241210,23.35,578,-22.32,20250109,444,1.13,20250313,886,-49.32,20240313,383,17.23,20241210,0.13,N,184230,100,62 억,,332495,N,N,0,N,00,N 20250313,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,-7,5,-1.54,22426669,49960,267.97,458,458,444,592,320,456,448.89,0.53,0,-1917,464,460,457,453,450,458,451,63,136,100,310,1,1,62599161,281,-29.93,0.52,12,0.08,-15.00,869.00,842,20240313,-46.67,364,20241210,23.35,578,-22.32,20250109,444,1.13,20250313,886,-49.32,20240313,383,17.23,20241210,0.13,N,184230,100,62 억,,332495,N,N,0,N,00,N 20250313,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,-8,5,-1.75,15857648,35320,189.44,458,458,444,592,320,456,448.97,0.53,0,-1474,464,460,457,453,450,458,451,63,136,100,310,1,1,62599161,280,-29.87,0.52,12,0.06,-15.00,869.00,842,20240313,-46.79,364,20241210,23.08,578,-22.49,20250109,444,0.90,20250313,886,-49.44,20240313,383,16.97,20241210,0.13,N,184230,100,62 억,,332495,N,N,0,N,00,N diff --git a/185190/price/prices-20250301.csv b/185190/price/prices-20250301.csv index a2d4b15bcb9c..91e952cef9a8 100644 --- a/185190/price/prices-20250301.csv +++ b/185190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160911,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,150917,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,140911,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,130911,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,120914,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,110913,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,100912,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250314,090916,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250313,160906,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250313,150907,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250313,140906,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250301.csv b/185490/price/prices-20250301.csv index 2e18d76f10c8..3ae8d8df37ee 100644 --- a/185490/price/prices-20250301.csv +++ b/185490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,90,2,3.66,67809575,26735,48.56,2495,2560,2475,3195,1725,2460,2536.36,0.64,0,-572,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,689,-2.61,1.09,12,0.10,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,90,2,3.66,62129780,24502,44.51,2495,2560,2475,3195,1725,2460,2535.70,0.64,0,-795,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,689,-2.61,1.09,12,0.09,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,100,2,4.07,55087730,21726,39.46,2495,2560,2475,3195,1725,2460,2535.57,0.64,0,-1124,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,692,-2.62,1.09,12,0.08,-976.00,2339.00,4720,20240816,-45.76,2430,20240624,5.35,2910,-12.03,20250106,2460,4.07,20250313,4720,-45.76,20240816,2430,5.35,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,130911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,95,2,3.86,37638415,14901,27.07,2495,2555,2475,3195,1725,2460,2525.90,0.64,0,-1215,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,691,-2.62,1.09,12,0.06,-976.00,2339.00,4720,20240816,-45.87,2430,20240624,5.14,2910,-12.20,20250106,2460,3.86,20250313,4720,-45.87,20240816,2430,5.14,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,120914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,75,2,3.05,27877860,11066,20.10,2495,2540,2475,3195,1725,2460,2519.24,0.64,0,-958,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,685,-2.60,1.08,12,0.04,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2460,3.05,20250313,4720,-46.29,20240816,2430,4.32,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,50,2,2.03,20418945,8122,14.75,2495,2535,2475,3195,1725,2460,2514.03,0.64,0,-410,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,678,-2.57,1.07,12,0.03,-976.00,2339.00,4720,20240816,-46.82,2430,20240624,3.29,2910,-13.75,20250106,2460,2.03,20250313,4720,-46.82,20240816,2430,3.29,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,100912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,50,2,2.03,13194930,5241,9.52,2495,2535,2475,3195,1725,2460,2517.64,0.64,0,-380,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,678,-2.57,1.07,12,0.02,-976.00,2339.00,4720,20240816,-46.82,2430,20240624,3.29,2910,-13.75,20250106,2460,2.03,20250313,4720,-46.82,20240816,2430,3.29,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N +20250314,090916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,75,2,3.05,7333980,2901,5.27,2495,2535,2495,3195,1725,2460,2528.09,0.64,0,-144,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,685,-2.60,1.08,12,0.01,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2460,3.05,20250313,4720,-46.29,20240816,2430,4.32,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N 20250313,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-55,5,-2.19,137332455,55035,194.39,2525,2550,2460,3265,1765,2515,2495.37,0.58,0,1920,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,665,-2.52,1.05,12,0.20,-976.00,2339.00,4720,20240816,-47.88,2430,20240624,1.23,2910,-15.46,20250106,2460,0.00,20250313,4720,-47.88,20240816,2430,1.23,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N 20250313,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-45,5,-1.79,132223035,52958,187.06,2525,2550,2460,3265,1765,2515,2496.75,0.58,0,3497,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,668,-2.53,1.06,12,0.20,-976.00,2339.00,4720,20240816,-47.67,2430,20240624,1.65,2910,-15.12,20250106,2460,0.41,20250313,4720,-47.67,20240816,2430,1.65,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N 20250313,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,-35,5,-1.39,129444240,51833,183.08,2525,2550,2460,3265,1765,2515,2497.33,0.58,0,3848,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,670,-2.54,1.06,12,0.19,-976.00,2339.00,4720,20240816,-47.46,2430,20240624,2.06,2910,-14.78,20250106,2460,0.81,20250313,4720,-47.46,20240816,2430,2.06,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N diff --git a/185750/price/prices-20250301.csv b/185750/price/prices-20250301.csv index b4b0ccc2e840..56ccc7a99558 100644 --- a/185750/price/prices-20250301.csv +++ b/185750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160911,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,500,2,0.63,1881333250,23712,91.99,78700,80000,78400,102400,55200,78800,79341.09,14.71,0,-305,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10946,5.15,1.27,12,0.17,15397.00,62584.00,124376,20240828,-36.24,77400,20250311,2.45,96500,-17.82,20250113,77400,2.45,20250311,130200,-39.09,20240828,77400,2.45,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,312,N,00,N +20250314,150918,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79100,300,2,0.38,1714135050,21605,83.82,78700,80000,78400,102400,55200,78800,79339.74,14.71,0,71,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10918,5.14,1.26,12,0.16,15397.00,62584.00,124376,20240828,-36.40,77400,20250311,2.20,96500,-18.03,20250113,77400,2.20,20250311,130200,-39.25,20240828,77400,2.20,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,140912,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79200,400,2,0.51,1465668450,18462,71.62,78700,80000,78400,102400,55200,78800,79388.39,14.71,0,334,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10932,5.14,1.27,12,0.13,15397.00,62584.00,124376,20240828,-36.32,77400,20250311,2.33,96500,-17.93,20250113,77400,2.33,20250311,130200,-39.17,20240828,77400,2.33,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,130911,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,500,2,0.63,1169834950,14723,57.12,78700,80000,78400,102400,55200,78800,79456.29,14.71,0,677,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10946,5.15,1.27,12,0.11,15397.00,62584.00,124376,20240828,-36.24,77400,20250311,2.45,96500,-17.82,20250113,77400,2.45,20250311,130200,-39.09,20240828,77400,2.45,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,120914,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,500,2,0.63,948474850,11930,46.28,78700,80000,78400,102400,55200,78800,79503.34,14.71,0,894,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10946,5.15,1.27,12,0.09,15397.00,62584.00,124376,20240828,-36.24,77400,20250311,2.45,96500,-17.82,20250113,77400,2.45,20250311,130200,-39.09,20240828,77400,2.45,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,110913,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79400,600,2,0.76,777577550,9776,37.93,78700,80000,78400,102400,55200,78800,79539.44,14.71,0,1196,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10959,5.16,1.27,12,0.07,15397.00,62584.00,124376,20240828,-36.16,77400,20250311,2.58,96500,-17.72,20250113,77400,2.58,20250311,130200,-39.02,20240828,77400,2.58,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,100913,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79700,900,2,1.14,389966800,4913,19.06,78700,80000,78400,102400,55200,78800,79374.48,14.71,0,769,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,11001,5.18,1.27,12,0.04,15397.00,62584.00,124376,20240828,-35.92,77400,20250311,2.97,96500,-17.41,20250113,77400,2.97,20250311,130200,-38.79,20240828,77400,2.97,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N +20250314,090916,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,-100,5,-0.13,41151600,523,2.03,78700,78800,78400,102400,55200,78800,78683.75,14.71,0,-74,79800,79300,78600,78100,77400,79550,78350,345,23600,2500,59880,100,1,13802780,10863,5.11,1.26,12,0.00,15397.00,62584.00,124376,20240828,-36.72,77400,20250311,1.68,96500,-18.45,20250113,77400,1.68,20250311,130200,-39.55,20240828,77400,1.68,20250311,0.68,N,185750,2500,345 억,,2030097,N,N,646,N,00,N 20250313,160906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,700,2,0.90,2020935400,25755,127.93,78100,79100,77900,101500,54700,78100,78467.68,14.75,0,-6289,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10877,5.12,1.26,12,0.19,15397.00,62584.00,124376,20240828,-36.64,77400,20250311,1.81,96500,-18.34,20250113,77400,1.81,20250311,130200,-39.48,20240828,77400,1.81,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,643,N,00,N 20250313,150907,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77900,-200,5,-0.26,1354253400,17282,85.84,78100,79100,77900,101500,54700,78100,78362.08,14.75,0,-5533,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10752,5.06,1.24,12,0.13,15397.00,62584.00,124376,20240828,-37.37,77400,20250311,0.65,96500,-19.27,20250113,77400,0.65,20250311,130200,-40.17,20240828,77400,0.65,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N 20250313,140906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78000,-100,5,-0.13,1057530600,13481,66.96,78100,79100,77900,101500,54700,78100,78446.01,14.75,0,-4455,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10766,5.07,1.25,12,0.10,15397.00,62584.00,124376,20240828,-37.29,77400,20250311,0.78,96500,-19.17,20250113,77400,0.78,20250311,130200,-40.09,20240828,77400,0.78,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N diff --git a/186230/price/prices-20250301.csv b/186230/price/prices-20250301.csv index c3291b67bcbf..f3084937641f 100644 --- a/186230/price/prices-20250301.csv +++ b/186230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-320,5,-4.11,375269640,49807,131.08,7780,7780,7430,10110,5450,7780,7534.48,0.87,0,-19719,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,807,-6.31,1.85,12,0.46,-1183.00,4027.00,13630,20240521,-45.27,6740,20250304,10.68,8390,-11.08,20250109,6740,10.68,20250304,13630,-45.27,20240521,6740,10.68,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,150918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-310,5,-3.98,355361290,47136,124.05,7780,7780,7430,10110,5450,7780,7539.06,0.87,0,-18428,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,808,-6.31,1.85,12,0.44,-1183.00,4027.00,13630,20240521,-45.19,6740,20250304,10.83,8390,-10.97,20250109,6740,10.83,20250304,13630,-45.19,20240521,6740,10.83,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-320,5,-4.11,295055515,39036,102.73,7780,7780,7440,10110,5450,7780,7558.55,0.87,0,-15295,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,807,-6.31,1.85,12,0.36,-1183.00,4027.00,13630,20240521,-45.27,6740,20250304,10.68,8390,-11.08,20250109,6740,10.68,20250304,13630,-45.27,20240521,6740,10.68,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,130911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,-330,5,-4.24,227695865,30001,78.96,7780,7780,7440,10110,5450,7780,7589.61,0.87,0,-12365,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,806,-6.30,1.85,12,0.28,-1183.00,4027.00,13630,20240521,-45.34,6740,20250304,10.53,8390,-11.20,20250109,6740,10.53,20250304,13630,-45.34,20240521,6740,10.53,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,120915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-200,5,-2.57,131713095,17216,45.31,7780,7780,7580,10110,5450,7780,7650.62,0.87,0,-5866,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,820,-6.41,1.88,12,0.16,-1183.00,4027.00,13630,20240521,-44.39,6740,20250304,12.46,8390,-9.65,20250109,6740,12.46,20250304,13630,-44.39,20240521,6740,12.46,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,110913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-110,5,-1.41,51709840,6754,17.78,7780,7780,7580,10110,5450,7780,7656.18,0.87,0,-1723,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,830,-6.48,1.90,12,0.06,-1183.00,4027.00,13630,20240521,-43.73,6740,20250304,13.80,8390,-8.58,20250109,6740,13.80,20250304,13630,-43.73,20240521,6740,13.80,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,100913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-130,5,-1.67,23290850,3022,7.95,7780,7780,7650,10110,5450,7780,7707.10,0.87,0,-966,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,828,-6.47,1.90,12,0.03,-1183.00,4027.00,13630,20240521,-43.87,6740,20250304,13.50,8390,-8.82,20250109,6740,13.50,20250304,13630,-43.87,20240521,6740,13.50,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N +20250314,090917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,-60,5,-0.77,6420610,832,2.19,7780,7780,7650,10110,5450,7780,7717.08,0.87,0,-425,8000,7890,7670,7560,7340,7945,7615,54,2330,500,5440,10,1,10820188,835,-6.53,1.92,12,0.01,-1183.00,4027.00,13630,20240521,-43.36,6740,20250304,14.54,8390,-7.99,20250109,6740,14.54,20250304,13630,-43.36,20240521,6740,14.54,20250304,1.04,N,186230,500,54 억,,94306,N,N,0,N,00,N 20250313,160907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,120,2,1.57,289027145,37882,55.24,7660,7780,7450,9950,5370,7660,7629.67,0.91,0,-10055,8253,7956,7643,7346,7033,8105,7495,54,2290,500,5360,10,1,10820188,842,-6.58,1.93,12,0.35,-1183.00,4027.00,13630,20240521,-42.92,6740,20250304,15.43,8390,-7.27,20250109,6740,15.43,20250304,13630,-42.92,20240521,6740,15.43,20250304,1.09,N,186230,500,54 억,,98989,N,N,0,N,00,N 20250313,150908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,10,2,0.13,216098155,28447,41.48,7660,7720,7450,9950,5370,7660,7596.52,0.91,0,-9251,8253,7956,7643,7346,7033,8105,7495,54,2290,500,5360,10,1,10820188,830,-6.48,1.90,12,0.26,-1183.00,4027.00,13630,20240521,-43.73,6740,20250304,13.80,8390,-8.58,20250109,6740,13.80,20250304,13630,-43.73,20240521,6740,13.80,20250304,1.09,N,186230,500,54 억,,98989,N,N,0,N,00,N 20250313,140907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-170,5,-2.22,149512355,19678,28.70,7660,7720,7490,9950,5370,7660,7597.94,0.91,0,-5207,8253,7956,7643,7346,7033,8105,7495,54,2290,500,5360,10,1,10820188,810,-6.33,1.86,12,0.18,-1183.00,4027.00,13630,20240521,-45.05,6740,20250304,11.13,8390,-10.73,20250109,6740,11.13,20250304,13630,-45.05,20240521,6740,11.13,20250304,1.09,N,186230,500,54 억,,98989,N,N,0,N,00,N diff --git a/187220/price/prices-20250301.csv b/187220/price/prices-20250301.csv index 644eaecd7ebc..83240451dc2d 100644 --- a/187220/price/prices-20250301.csv +++ b/187220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,25,2,0.83,58498207,19263,67.59,3045,3055,3000,3890,2100,2995,3036.82,1.31,0,2879,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,353,-2.38,0.41,12,0.16,-1269.00,7330.00,5750,20240304,-47.48,2760,20240909,9.42,3630,-16.80,20250106,2975,1.51,20250313,5050,-40.20,20240710,2760,9.42,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,55,2,1.84,56898112,18735,65.74,3045,3050,3000,3890,2100,2995,3037.00,1.31,0,2778,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,357,-2.40,0.42,12,0.16,-1269.00,7330.00,5750,20240304,-46.96,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,140912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,55,2,1.84,32077712,10597,37.18,3045,3050,3000,3890,2100,2995,3027.06,1.31,0,2067,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,357,-2.40,0.42,12,0.09,-1269.00,7330.00,5750,20240304,-46.96,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,130912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,45,2,1.50,28222327,9328,32.73,3045,3045,3000,3890,2100,2995,3025.55,1.31,0,1618,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,356,-2.40,0.41,12,0.08,-1269.00,7330.00,5750,20240304,-47.13,2760,20240909,10.14,3630,-16.25,20250106,2975,2.18,20250313,5050,-39.80,20240710,2760,10.14,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,120915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,50,2,1.67,26664882,8816,30.93,3045,3045,3000,3890,2100,2995,3024.60,1.31,0,1626,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,356,-2.40,0.42,12,0.08,-1269.00,7330.00,5750,20240304,-47.04,2760,20240909,10.33,3630,-16.12,20250106,2975,2.35,20250313,5050,-39.70,20240710,2760,10.33,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,110914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,45,2,1.50,24838697,8211,28.81,3045,3045,3000,3890,2100,2995,3025.05,1.31,0,1607,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,356,-2.40,0.41,12,0.07,-1269.00,7330.00,5750,20240304,-47.13,2760,20240909,10.14,3630,-16.25,20250106,2975,2.18,20250313,5050,-39.80,20240710,2760,10.14,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,20,2,0.67,18998197,6284,22.05,3045,3045,3000,3890,2100,2995,3023.26,1.31,0,610,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,353,-2.38,0.41,12,0.05,-1269.00,7330.00,5750,20240304,-47.57,2760,20240909,9.24,3630,-16.94,20250106,2975,1.34,20250313,5050,-40.30,20240710,2760,9.24,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N +20250314,090917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,40,2,1.34,3202580,1052,3.69,3045,3045,3020,3890,2100,2995,3044.28,1.31,0,-1003,3148,3071,3023,2946,2898,3047,2922,58,895,500,1850,5,1,11698021,355,-2.39,0.41,12,0.01,-1269.00,7330.00,5750,20240304,-47.22,2760,20240909,9.96,3630,-16.39,20250106,2975,2.02,20250313,5050,-39.90,20240710,2760,9.96,20240909,2.23,N,187220,500,58 억,,153592,N,N,0,N,00,N 20250313,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-10,5,-0.33,85478500,28439,262.26,3020,3100,2975,3905,2105,3005,3005.68,1.26,0,2891,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,350,-2.36,0.41,12,0.24,-1269.00,7330.00,5750,20240304,-47.91,2760,20240909,8.51,3630,-17.49,20250106,2975,0.67,20250313,5050,-40.69,20240710,2760,8.51,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N 20250313,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-10,5,-0.33,83851600,27896,257.25,3020,3100,2975,3905,2105,3005,3005.86,1.26,0,3222,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,350,-2.36,0.41,12,0.24,-1269.00,7330.00,5750,20240304,-47.91,2760,20240909,8.51,3630,-17.49,20250106,2975,0.67,20250313,5050,-40.69,20240710,2760,8.51,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N 20250313,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,15,2,0.50,78757985,26200,241.61,3020,3100,2975,3905,2105,3005,3006.03,1.26,0,3176,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,353,-2.38,0.41,12,0.22,-1269.00,7330.00,5750,20240304,-47.48,2760,20240909,9.42,3630,-16.80,20250106,2975,1.51,20250313,5050,-40.20,20240710,2760,9.42,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N diff --git a/187270/price/prices-20250301.csv b/187270/price/prices-20250301.csv index f5e5c0bf3ec3..4aa901686cd4 100644 --- a/187270/price/prices-20250301.csv +++ b/187270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-25,5,-0.82,57879825,19132,123.71,3040,3040,3015,3950,2130,3040,3025.37,0.94,0,-55,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,306,7.73,0.48,12,0.19,390.00,6296.00,5890,20240403,-48.81,2565,20241209,17.54,3285,-8.22,20250211,2810,7.30,20250203,5890,-48.81,20240403,2565,17.54,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-10,5,-0.33,35023470,11554,74.71,3040,3040,3015,3950,2130,3040,3031.29,0.94,0,22,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,307,7.77,0.48,12,0.11,390.00,6296.00,5890,20240403,-48.56,2565,20241209,18.13,3285,-7.76,20250211,2810,7.83,20250203,5890,-48.56,20240403,2565,18.13,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,19315765,6369,41.18,3040,3040,3015,3950,2130,3040,3032.78,0.94,0,15,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.79,0.48,12,0.06,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,18143325,5983,38.69,3040,3040,3015,3950,2130,3040,3032.48,0.94,0,15,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.79,0.48,12,0.06,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,18073410,5960,38.54,3040,3040,3015,3950,2130,3040,3032.45,0.94,0,15,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.79,0.48,12,0.06,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-5,5,-0.16,8810055,2907,18.80,3040,3040,3015,3950,2130,3040,3030.63,0.94,0,-96,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.78,0.48,12,0.03,390.00,6296.00,5890,20240403,-48.47,2565,20241209,18.32,3285,-7.61,20250211,2810,8.01,20250203,5890,-48.47,20240403,2565,18.32,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-5,5,-0.16,4713395,1555,10.05,3040,3040,3015,3950,2130,3040,3031.12,0.94,0,-96,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.78,0.48,12,0.02,390.00,6296.00,5890,20240403,-48.47,2565,20241209,18.32,3285,-7.61,20250211,2810,8.01,20250203,5890,-48.47,20240403,2565,18.32,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N +20250314,090917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-5,5,-0.16,699040,230,1.49,3040,3040,3035,3950,2130,3040,3039.30,0.94,0,-29,3080,3060,3040,3020,3000,3050,3010,51,910,500,2120,5,1,10143845,308,7.78,0.48,12,0.00,390.00,6296.00,5890,20240403,-48.47,2565,20241209,18.32,3285,-7.61,20250211,2810,8.01,20250203,5890,-48.47,20240403,2565,18.32,20241209,1.73,N,187270,500,50 억,,95692,N,N,0,N,00,N 20250313,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,46916612,15465,221.66,3045,3060,3020,3955,2135,3045,3033.73,0.93,0,-425,3075,3060,3030,3015,2985,3067,3022,51,910,500,2130,5,1,10143845,308,7.79,0.48,12,0.15,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.75,N,187270,500,50 억,,94717,N,N,0,N,00,N 20250313,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,36213857,11939,171.12,3045,3060,3020,3955,2135,3045,3033.24,0.93,0,-296,3075,3060,3030,3015,2985,3067,3022,51,910,500,2130,5,1,10143845,308,7.79,0.48,12,0.12,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.75,N,187270,500,50 억,,94717,N,N,0,N,00,N 20250313,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,36213857,11939,171.12,3045,3060,3020,3955,2135,3045,3033.24,0.93,0,-296,3075,3060,3030,3015,2985,3067,3022,51,910,500,2130,5,1,10143845,308,7.79,0.48,12,0.12,390.00,6296.00,5890,20240403,-48.39,2565,20241209,18.52,3285,-7.46,20250211,2810,8.19,20250203,5890,-48.39,20240403,2565,18.52,20241209,1.75,N,187270,500,50 억,,94717,N,N,0,N,00,N diff --git a/187420/price/prices-20250301.csv b/187420/price/prices-20250301.csv index f8ff28ebdbb9..5f8e4b65e586 100644 --- a/187420/price/prices-20250301.csv +++ b/187420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,90,2,2.26,505805628,124857,140.09,4095,4120,3950,5170,2790,3980,4051.08,0.50,0,8338,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1186,-32.30,4.31,12,0.43,-126.00,944.00,5930,20241030,-31.37,2880,20240805,41.32,5830,-30.19,20250106,3825,6.41,20250310,5930,-31.37,20241030,2880,41.32,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,95,2,2.39,492148083,121504,136.33,4095,4120,3950,5170,2790,3980,4050.47,0.50,0,8142,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1187,-32.34,4.32,12,0.42,-126.00,944.00,5930,20241030,-31.28,2880,20240805,41.49,5830,-30.10,20250106,3825,6.54,20250310,5930,-31.28,20241030,2880,41.49,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,125,2,3.14,431972358,106816,119.85,4095,4115,3950,5170,2790,3980,4044.08,0.50,0,13896,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1196,-32.58,4.35,12,0.37,-126.00,944.00,5930,20241030,-30.78,2880,20240805,42.53,5830,-29.59,20250106,3825,7.32,20250310,5930,-30.78,20241030,2880,42.53,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,30,2,0.75,326497610,80881,90.75,4095,4115,3950,5170,2790,3980,4036.77,0.50,0,10738,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1168,-31.83,4.25,12,0.28,-126.00,944.00,5930,20241030,-32.38,2880,20240805,39.24,5830,-31.22,20250106,3825,4.84,20250310,5930,-32.38,20241030,2880,39.24,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,120915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,75,2,1.88,181718505,45014,50.51,4095,4115,3950,5170,2790,3980,4036.94,0.50,0,-2926,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1181,-32.18,4.30,12,0.15,-126.00,944.00,5930,20241030,-31.62,2880,20240805,40.80,5830,-30.45,20250106,3825,6.01,20250310,5930,-31.62,20241030,2880,40.80,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,70,2,1.76,97978235,24497,27.49,4095,4095,3950,5170,2790,3980,3999.60,0.50,0,480,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1180,-32.14,4.29,12,0.08,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5830,-30.53,20250106,3825,5.88,20250310,5930,-31.70,20241030,2880,40.62,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,20,2,0.50,58822720,14767,16.57,4095,4095,3950,5170,2790,3980,3983.39,0.50,0,2229,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1165,-31.75,4.24,12,0.05,-126.00,944.00,5930,20241030,-32.55,2880,20240805,38.89,5830,-31.39,20250106,3825,4.58,20250310,5930,-32.55,20241030,2880,38.89,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N +20250314,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,35,2,0.88,15992615,3999,4.49,4095,4095,3955,5170,2790,3980,3999.17,0.50,0,718,4220,4100,4040,3920,3860,4070,3890,146,1190,500,2780,5,1,29135882,1170,-31.87,4.25,12,0.01,-126.00,944.00,5930,20241030,-32.29,2880,20240805,39.41,5830,-31.13,20250106,3825,4.97,20250310,5930,-32.29,20241030,2880,39.41,20240805,0.11,N,187420,500,145 억,,147013,N,N,0,N,00,N 20250313,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-145,5,-3.52,359693141,88852,158.29,4155,4160,3980,5360,2890,4125,4048.23,0.46,0,-3493,4208,4166,4108,4066,4008,4187,4087,146,1235,500,2880,5,1,29135882,1160,-31.59,4.22,12,0.30,-126.00,944.00,5930,20241030,-32.88,2880,20240805,38.19,5830,-31.73,20250106,3825,4.05,20250310,5930,-32.88,20241030,2880,38.19,20240805,0.11,N,187420,500,145 억,,132941,N,N,0,N,00,N 20250313,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-115,5,-2.79,334343096,82499,146.97,4155,4160,3985,5360,2890,4125,4052.69,0.46,0,-2396,4208,4166,4108,4066,4008,4187,4087,146,1235,500,2880,5,1,29135882,1168,-31.83,4.25,12,0.28,-126.00,944.00,5930,20241030,-32.38,2880,20240805,39.24,5830,-31.22,20250106,3825,4.84,20250310,5930,-32.38,20241030,2880,39.24,20240805,0.11,N,187420,500,145 억,,132941,N,N,0,N,00,N 20250313,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-115,5,-2.79,279932146,68889,122.73,4155,4160,3995,5360,2890,4125,4063.52,0.46,0,-8298,4208,4166,4108,4066,4008,4187,4087,146,1235,500,2880,5,1,29135882,1168,-31.83,4.25,12,0.24,-126.00,944.00,5930,20241030,-32.38,2880,20240805,39.24,5830,-31.22,20250106,3825,4.84,20250310,5930,-32.38,20241030,2880,39.24,20240805,0.11,N,187420,500,145 억,,132941,N,N,0,N,00,N diff --git a/187660/price/prices-20250301.csv b/187660/price/prices-20250301.csv index 9a29201168b8..20d9cbc12963 100644 --- a/187660/price/prices-20250301.csv +++ b/187660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,-20,5,-1.10,465302794,258749,46.07,1803,1823,1783,2355,1270,1813,1798.28,0.90,0,-14807,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,771,-26.76,2.68,12,0.60,-67.00,670.00,3375,20250113,-46.87,1250,20241223,43.44,3375,-46.87,20250113,1579,13.55,20250106,3970,-54.84,20241023,1250,43.44,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1791,-22,5,-1.21,422555670,234904,41.83,1803,1823,1783,2355,1270,1813,1798.84,0.90,0,-12540,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,770,-26.73,2.67,12,0.55,-67.00,670.00,3375,20250113,-46.93,1250,20241223,43.28,3375,-46.93,20250113,1579,13.43,20250106,3970,-54.89,20241023,1250,43.28,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1805,-8,5,-0.44,359835238,200045,35.62,1803,1823,1783,2355,1270,1813,1798.77,0.90,0,-9748,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,776,-26.94,2.69,12,0.47,-67.00,670.00,3375,20250113,-46.52,1250,20241223,44.40,3375,-46.52,20250113,1579,14.31,20250106,3970,-54.53,20241023,1250,44.40,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,130913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1803,-10,5,-0.55,328900332,182898,32.57,1803,1823,1783,2355,1270,1813,1798.27,0.90,0,-11015,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,775,-26.91,2.69,12,0.43,-67.00,670.00,3375,20250113,-46.58,1250,20241223,44.24,3375,-46.58,20250113,1579,14.19,20250106,3970,-54.58,20241023,1250,44.24,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,120916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-19,5,-1.05,303428138,168780,30.05,1803,1823,1783,2355,1270,1813,1797.77,0.90,0,-11535,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,771,-26.78,2.68,12,0.39,-67.00,670.00,3375,20250113,-46.84,1250,20241223,43.52,3375,-46.84,20250113,1579,13.62,20250106,3970,-54.81,20241023,1250,43.52,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,3,2,0.17,263619251,146720,26.12,1803,1823,1783,2355,1270,1813,1796.75,0.90,0,-10982,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,781,-27.10,2.71,12,0.34,-67.00,670.00,3375,20250113,-46.19,1250,20241223,45.28,3375,-46.19,20250113,1579,15.01,20250106,3970,-54.26,20241023,1250,45.28,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,100914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1801,-12,5,-0.66,199496299,111054,19.77,1803,1823,1783,2355,1270,1813,1796.39,0.90,0,-16807,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,774,-26.88,2.69,12,0.26,-67.00,670.00,3375,20250113,-46.64,1250,20241223,44.08,3375,-46.64,20250113,1579,14.06,20250106,3970,-54.63,20241023,1250,44.08,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N +20250314,090918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,6,2,0.33,55008729,30546,5.44,1803,1823,1790,2355,1270,1813,1800.85,0.90,0,-5242,1896,1854,1828,1786,1760,1875,1807,43,542,100,1260,1,1,42989179,782,-27.15,2.71,12,0.07,-67.00,670.00,3375,20250113,-46.10,1250,20241223,45.52,3375,-46.10,20250113,1579,15.20,20250106,3970,-54.18,20241023,1250,45.52,20241223,2.27,N,187660,100,42 억,,385069,N,N,0,N,00,N 20250313,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1813,3,2,0.17,1025722388,557972,88.04,1811,1870,1802,2350,1267,1810,1838.33,0.79,0,38514,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,779,-27.06,2.71,12,1.30,-67.00,670.00,3375,20250113,-46.28,1250,20241223,45.04,3375,-46.28,20250113,1579,14.82,20250106,3970,-54.33,20241023,1250,45.04,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N 20250313,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,5,2,0.28,995639664,541390,85.42,1811,1870,1802,2350,1267,1810,1839.04,0.79,0,40718,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,780,-27.09,2.71,12,1.26,-67.00,670.00,3375,20250113,-46.22,1250,20241223,45.20,3375,-46.22,20250113,1579,14.95,20250106,3970,-54.28,20241023,1250,45.20,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N 20250313,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,7,2,0.39,925439195,502798,79.34,1811,1870,1802,2350,1267,1810,1840.58,0.79,0,38715,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,781,-27.12,2.71,12,1.17,-67.00,670.00,3375,20250113,-46.16,1250,20241223,45.36,3375,-46.16,20250113,1579,15.07,20250106,3970,-54.23,20241023,1250,45.36,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N diff --git a/187790/price/prices-20250301.csv b/187790/price/prices-20250301.csv index e2a14aa5665e..97fee97acbae 100644 --- a/187790/price/prices-20250301.csv +++ b/187790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160913,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,150920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,140913,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,130913,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,120916,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,110915,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,100914,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250314,090918,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250313,160908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250313,150909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250313,140908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250301.csv b/187870/price/prices-20250301.csv index 9b7a2815b14d..8ddc9e858429 100644 --- a/187870/price/prices-20250301.csv +++ b/187870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,60,2,0.55,89290460,8108,73.68,10950,11180,10770,14280,7700,10990,11012.64,0.80,0,-98,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,778,10.80,0.55,12,0.12,1023.00,20221.00,17570,20240618,-37.11,10630,20250312,3.95,12830,-13.87,20250211,10630,3.95,20250312,17570,-37.11,20240618,10630,3.95,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,150920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,60,2,0.55,88826360,8066,73.30,10950,11180,10770,14280,7700,10990,11012.44,0.80,0,-97,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,778,10.80,0.55,12,0.11,1023.00,20221.00,17570,20240618,-37.11,10630,20250312,3.95,12830,-13.87,20250211,10630,3.95,20250312,17570,-37.11,20240618,10630,3.95,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,30,2,0.27,57310050,5206,47.31,10950,11180,10770,14280,7700,10990,11008.46,0.80,0,-54,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,775,10.77,0.54,12,0.07,1023.00,20221.00,17570,20240618,-37.28,10630,20250312,3.67,12830,-14.11,20250211,10630,3.67,20250312,17570,-37.28,20240618,10630,3.67,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,130913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,40,2,0.36,45077760,4096,37.22,10950,11180,10770,14280,7700,10990,11005.31,0.80,0,-26,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,776,10.78,0.55,12,0.06,1023.00,20221.00,17570,20240618,-37.22,10630,20250312,3.76,12830,-14.03,20250211,10630,3.76,20250312,17570,-37.22,20240618,10630,3.76,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,120916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,40,2,0.36,36968790,3358,30.52,10950,11180,10770,14280,7700,10990,11009.17,0.80,0,-8,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,776,10.78,0.55,12,0.05,1023.00,20221.00,17570,20240618,-37.22,10630,20250312,3.76,12830,-14.03,20250211,10630,3.76,20250312,17570,-37.22,20240618,10630,3.76,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,110915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,50,2,0.45,14708650,1335,12.13,10950,11180,10770,14280,7700,10990,11017.72,0.80,0,-9,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,777,10.79,0.55,12,0.02,1023.00,20221.00,17570,20240618,-37.17,10630,20250312,3.86,12830,-13.95,20250211,10630,3.86,20250312,17570,-37.17,20240618,10630,3.86,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,100915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,20,2,0.18,9933490,902,8.20,10950,11180,10770,14280,7700,10990,11012.74,0.80,0,56,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,775,10.76,0.54,12,0.01,1023.00,20221.00,17570,20240618,-37.34,10630,20250312,3.57,12830,-14.19,20250211,10630,3.57,20250312,17570,-37.34,20240618,10630,3.57,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N +20250314,090918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,-110,5,-1.00,1790370,165,1.50,10950,10990,10770,14280,7700,10990,10850.73,0.80,0,66,11356,11172,10906,10722,10456,11265,10815,35,3290,500,7690,10,1,7036609,766,10.64,0.54,12,0.00,1023.00,20221.00,17570,20240618,-38.08,10630,20250312,2.35,12830,-15.20,20250211,10630,2.35,20250312,17570,-38.08,20240618,10630,2.35,20250312,0.66,N,187870,500,35 억,,56544,N,N,0,N,00,N 20250313,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,0,3,0.00,118960530,11000,82.78,10910,11090,10640,14280,7700,10990,10813.10,0.79,0,-684,11376,11182,10906,10712,10436,11045,10575,35,3290,500,7690,10,1,7036609,773,10.74,0.54,12,0.16,1023.00,20221.00,17570,20240618,-37.45,10630,20250312,3.39,12830,-14.34,20250211,10630,3.39,20250312,17570,-37.45,20240618,10630,3.39,20250312,0.66,N,187870,500,35 억,,55828,N,N,0,N,00,N 20250313,150909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10870,-120,5,-1.09,112597290,10418,78.40,10910,11090,10640,14280,7700,10990,10807.96,0.79,0,-522,11376,11182,10906,10712,10436,11045,10575,35,3290,500,7690,10,1,7036609,765,10.63,0.54,12,0.15,1023.00,20221.00,17570,20240618,-38.13,10630,20250312,2.26,12830,-15.28,20250211,10630,2.26,20250312,17570,-38.13,20240618,10630,2.26,20250312,0.66,N,187870,500,35 억,,55828,N,N,0,N,00,N 20250313,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10820,-170,5,-1.55,107468790,9943,74.82,10910,11090,10640,14280,7700,10990,10808.49,0.79,0,-526,11376,11182,10906,10712,10436,11045,10575,35,3290,500,7690,10,1,7036609,761,10.58,0.54,12,0.14,1023.00,20221.00,17570,20240618,-38.42,10630,20250312,1.79,12830,-15.67,20250211,10630,1.79,20250312,17570,-38.42,20240618,10630,1.79,20250312,0.66,N,187870,500,35 억,,55828,N,N,0,N,00,N diff --git a/188260/price/prices-20250301.csv b/188260/price/prices-20250301.csv index f92dc4c806c7..24b6c9361901 100644 --- a/188260/price/prices-20250301.csv +++ b/188260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160914,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2585,60,2,2.38,44949245,17714,59.27,2525,2640,2515,3280,1770,2525,2537.50,2.39,0,2082,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,187,-1.94,1.18,12,0.25,-1334.00,2190.00,5700,20240826,-54.65,2200,20241209,17.50,4705,-45.06,20250109,2470,4.66,20250304,5700,-54.65,20240826,2200,17.50,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,150920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,20,2,0.79,43289690,17069,57.11,2525,2640,2515,3280,1770,2525,2536.16,2.39,0,1804,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,184,-1.91,1.16,12,0.24,-1334.00,2190.00,5700,20240826,-55.35,2200,20241209,15.68,4705,-45.91,20250109,2470,3.04,20250304,5700,-55.35,20240826,2200,15.68,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,140914,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,5,2,0.20,38372610,15123,50.60,2525,2640,2515,3280,1770,2525,2537.37,2.39,0,1311,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,183,-1.90,1.16,12,0.21,-1334.00,2190.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2470,2.43,20250304,5700,-55.61,20240826,2200,15.00,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,130913,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,15,2,0.59,35106265,13835,46.29,2525,2640,2515,3280,1770,2525,2537.50,2.39,0,898,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,184,-1.90,1.16,12,0.19,-1334.00,2190.00,5700,20240826,-55.44,2200,20241209,15.45,4705,-46.01,20250109,2470,2.83,20250304,5700,-55.44,20240826,2200,15.45,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,120917,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2520,-5,5,-0.20,31463860,12398,41.48,2525,2640,2515,3280,1770,2525,2537.82,2.39,0,-269,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,182,-1.89,1.15,12,0.17,-1334.00,2190.00,5700,20240826,-55.79,2200,20241209,14.55,4705,-46.44,20250109,2470,2.02,20250304,5700,-55.79,20240826,2200,14.55,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,110915,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,5,2,0.20,21908825,8618,28.83,2525,2640,2515,3280,1770,2525,2542.22,2.39,0,-941,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,183,-1.90,1.16,12,0.12,-1334.00,2190.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2470,2.43,20250304,5700,-55.61,20240826,2200,15.00,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,100915,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,30,2,1.19,8957170,3483,11.65,2525,2640,2515,3280,1770,2525,2571.68,2.39,0,-1649,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,185,-1.92,1.17,12,0.05,-1334.00,2190.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2470,3.44,20250304,5700,-55.18,20240826,2200,16.14,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N +20250314,090919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2595,70,2,2.77,5587580,2161,7.23,2525,2595,2515,3280,1770,2525,2585.65,2.39,0,-1670,2718,2621,2573,2476,2428,2597,2452,36,755,500,1510,5,1,7228470,188,-1.95,1.18,12,0.03,-1334.00,2190.00,5700,20240826,-54.47,2200,20241209,17.95,4705,-44.85,20250109,2470,5.06,20250304,5700,-54.47,20240826,2200,17.95,20241209,0.01,N,188260,500,36 억,,173071,N,N,0,N,00,N 20250313,160909,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2525,-130,5,-4.90,76755225,29782,483.79,2630,2670,2525,3450,1860,2655,2577.24,2.37,0,-1049,2688,2671,2638,2621,2588,2680,2630,36,795,500,1590,5,1,7228470,183,-1.89,1.15,12,0.41,-1334.00,2190.00,5700,20240826,-55.70,2200,20241209,14.77,4705,-46.33,20250109,2470,2.23,20250304,5700,-55.70,20240826,2200,14.77,20241209,0.00,N,188260,500,36 억,,171113,N,N,0,N,00,N 20250313,150910,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,-80,5,-3.01,55965810,21601,350.89,2630,2670,2565,3450,1860,2655,2590.89,2.37,0,-592,2688,2671,2638,2621,2588,2680,2630,36,795,500,1590,5,1,7228470,186,-1.93,1.18,12,0.30,-1334.00,2190.00,5700,20240826,-54.82,2200,20241209,17.05,4705,-45.27,20250109,2470,4.25,20250304,5700,-54.82,20240826,2200,17.05,20241209,0.00,N,188260,500,36 억,,171113,N,N,0,N,00,N 20250313,140909,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2580,-75,5,-2.82,54852395,21171,343.91,2630,2670,2565,3450,1860,2655,2590.92,2.37,0,-575,2688,2671,2638,2621,2588,2680,2630,36,795,500,1590,5,1,7228470,186,-1.93,1.18,12,0.29,-1334.00,2190.00,5700,20240826,-54.74,2200,20241209,17.27,4705,-45.16,20250109,2470,4.45,20250304,5700,-54.74,20240826,2200,17.27,20241209,0.00,N,188260,500,36 억,,171113,N,N,0,N,00,N diff --git a/189300/price/prices-20250301.csv b/189300/price/prices-20250301.csv index 68f9554ddb3d..108ae49551d9 100644 --- a/189300/price/prices-20250301.csv +++ b/189300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41700,600,2,1.46,6830087650,163868,55.48,41050,42500,40700,53400,28800,41100,41680.45,13.01,0,12694,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4476,75.68,1.60,12,1.53,551.00,25993.00,69500,20240527,-40.00,33350,20250304,25.04,46400,-10.13,20250306,33350,25.04,20250304,69500,-40.00,20240527,33350,25.04,20250304,2.59,N,189300,500,53 억,,1396537,N,N,162,N,00,N +20250314,150921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41800,700,2,1.70,6351069075,152385,51.60,41050,42500,40700,53400,28800,41100,41677.83,13.01,0,14587,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4487,75.86,1.61,12,1.42,551.00,25993.00,69500,20240527,-39.86,33350,20250304,25.34,46400,-9.91,20250306,33350,25.34,20250304,69500,-39.86,20240527,33350,25.34,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,140914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42000,900,2,2.19,5623332850,134992,45.71,41050,42500,40700,53400,28800,41100,41656.83,13.01,0,16378,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4508,76.23,1.62,12,1.26,551.00,25993.00,69500,20240527,-39.57,33350,20250304,25.94,46400,-9.48,20250306,33350,25.94,20250304,69500,-39.57,20240527,33350,25.94,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,130914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42200,1100,2,2.68,4895656325,117759,39.87,41050,42450,40700,53400,28800,41100,41573.57,13.01,0,13707,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4529,76.59,1.62,12,1.10,551.00,25993.00,69500,20240527,-39.28,33350,20250304,26.54,46400,-9.05,20250306,33350,26.54,20250304,69500,-39.28,20240527,33350,26.54,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,120917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41900,800,2,1.95,3836585200,92602,31.35,41050,42175,40700,53400,28800,41100,41430.95,13.01,0,9626,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4497,76.04,1.61,12,0.86,551.00,25993.00,69500,20240527,-39.71,33350,20250304,25.64,46400,-9.70,20250306,33350,25.64,20250304,69500,-39.71,20240527,33350,25.64,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,110916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41750,650,2,1.58,3074015200,74432,25.20,41050,42000,40700,53400,28800,41100,41299.67,13.01,0,7755,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4481,75.77,1.61,12,0.69,551.00,25993.00,69500,20240527,-39.93,33350,20250304,25.19,46400,-10.02,20250306,33350,25.19,20250304,69500,-39.93,20240527,33350,25.19,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,100915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40950,-150,5,-0.36,1413207375,34457,11.67,41050,41750,40700,53400,28800,41100,41013.62,13.01,0,-1194,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4395,74.32,1.58,12,0.32,551.00,25993.00,69500,20240527,-41.08,33350,20250304,22.79,46400,-11.75,20250306,33350,22.79,20250304,69500,-41.08,20240527,33350,22.79,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N +20250314,090919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41100,0,3,0.00,258697975,6308,2.14,41050,41250,40800,53400,28800,41100,41010.94,13.01,0,-381,44866,42982,41816,39932,38766,42400,39350,54,12300,500,29590,50,1,10733334,4411,74.59,1.58,12,0.06,551.00,25993.00,69500,20240527,-40.86,33350,20250304,23.24,46400,-11.42,20250306,33350,23.24,20250304,69500,-40.86,20240527,33350,23.24,20250304,2.59,N,189300,500,53 억,,1396537,N,N,1033,N,00,N 20250313,160909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41100,-1750,5,-4.08,12306984400,294247,89.66,43050,43700,40650,55700,30000,42850,41825.40,13.15,0,-42743,44683,43766,42633,41716,40583,44225,42175,54,12850,500,30850,50,1,10733334,4411,74.59,1.58,12,2.74,551.00,25993.00,69500,20240527,-40.86,33350,20250304,23.24,46400,-11.42,20250306,33350,23.24,20250304,69500,-40.86,20240527,33350,23.24,20250304,2.42,N,189300,500,53 억,,1411486,N,N,1033,N,00,N 20250313,150910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40700,-2150,5,-5.02,11052151025,263621,80.33,43050,43700,40650,55700,30000,42850,41924.15,13.15,0,-46460,44683,43766,42633,41716,40583,44225,42175,54,12850,500,30850,50,1,10733334,4368,73.87,1.57,12,2.46,551.00,25993.00,69500,20240527,-41.44,33350,20250304,22.04,46400,-12.28,20250306,33350,22.04,20250304,69500,-41.44,20240527,33350,22.04,20250304,2.42,N,189300,500,53 억,,1411486,N,N,495,N,00,N 20250313,140909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41850,-1000,5,-2.33,8308248300,196983,60.03,43050,43700,41550,55700,30000,42850,42177.25,13.15,0,-39895,44683,43766,42633,41716,40583,44225,42175,54,12850,500,30850,50,1,10733334,4492,75.95,1.61,12,1.84,551.00,25993.00,69500,20240527,-39.78,33350,20250304,25.49,46400,-9.81,20250306,33350,25.49,20250304,69500,-39.78,20240527,33350,25.49,20250304,2.42,N,189300,500,53 억,,1411486,N,N,495,N,00,N diff --git a/189330/price/prices-20250301.csv b/189330/price/prices-20250301.csv index 0fa12682f6e3..9734efb11ca7 100644 --- a/189330/price/prices-20250301.csv +++ b/189330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,70,2,1.00,133867680,19048,147.54,7070,7130,6920,9130,4930,7030,7027.91,0.70,0,3179,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,433,-6.68,2.92,12,0.31,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,70,2,1.00,130434670,18565,143.80,7070,7130,6920,9130,4930,7030,7025.84,0.70,0,3390,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,433,-6.68,2.92,12,0.30,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,50,2,0.71,108131180,15425,119.48,7070,7100,6920,9130,4930,7030,7010.12,0.70,0,2996,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,431,-6.66,2.91,12,0.25,-1063.00,2432.00,18090,20240315,-60.86,5020,20241209,41.04,9110,-22.28,20250110,5630,25.75,20250102,18090,-60.86,20240315,5020,41.04,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,130914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,70,2,1.00,86726030,12401,96.06,7070,7100,6920,9130,4930,7030,6993.45,0.70,0,4633,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,433,-6.68,2.92,12,0.20,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,120917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-60,5,-0.85,69427080,9946,77.04,7070,7070,6920,9130,4930,7030,6980.37,0.70,0,4153,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,425,-6.56,2.87,12,0.16,-1063.00,2432.00,18090,20240315,-61.47,5020,20241209,38.84,9110,-23.49,20250110,5630,23.80,20250102,18090,-61.47,20240315,5020,38.84,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-90,5,-1.28,40957110,5863,45.41,7070,7070,6920,9130,4930,7030,6985.65,0.70,0,1261,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,423,-6.53,2.85,12,0.10,-1063.00,2432.00,18090,20240315,-61.64,5020,20241209,38.25,9110,-23.82,20250110,5630,23.27,20250102,18090,-61.64,20240315,5020,38.25,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,100916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-70,5,-1.00,25411050,3626,28.09,7070,7070,6960,9130,4930,7030,7007.98,0.70,0,1035,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,424,-6.55,2.86,12,0.06,-1063.00,2432.00,18090,20240315,-61.53,5020,20241209,38.65,9110,-23.60,20250110,5630,23.62,20250102,18090,-61.53,20240315,5020,38.65,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N +20250314,090919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,30,2,0.43,11564050,1650,12.78,7070,7070,6960,9130,4930,7030,7008.44,0.70,0,996,7256,7142,7026,6912,6796,7200,6970,30,2100,500,4210,10,1,6092284,430,-6.64,2.90,12,0.03,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,18090,-60.97,20240315,5020,40.64,20241209,0.85,N,189330,500,30 억,,42825,N,N,0,N,00,N 20250313,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,130,2,1.88,90296330,12848,81.06,6910,7140,6910,8970,4830,6900,7028.05,0.72,0,-2016,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,428,-6.61,2.89,12,0.21,-1063.00,2432.00,18090,20240315,-61.14,5020,20241209,40.04,9110,-22.83,20250110,5630,24.87,20250102,18090,-61.14,20240315,5020,40.04,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N 20250313,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,100,2,1.45,85407580,12152,76.67,6910,7140,6910,8970,4830,6900,7028.27,0.72,0,-1942,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,426,-6.59,2.88,12,0.20,-1063.00,2432.00,18090,20240315,-61.30,5020,20241209,39.44,9110,-23.16,20250110,5630,24.33,20250102,18090,-61.30,20240315,5020,39.44,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N 20250313,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,140,2,2.03,65426940,9304,58.70,6910,7140,6910,8970,4830,6900,7032.13,0.72,0,-1233,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,429,-6.62,2.89,12,0.15,-1063.00,2432.00,18090,20240315,-61.08,5020,20241209,40.24,9110,-22.72,20250110,5630,25.04,20250102,18090,-61.08,20240315,5020,40.24,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N diff --git a/189350/price/prices-20250301.csv b/189350/price/prices-20250301.csv index cf9f396c6300..5a85c61b5073 100644 --- a/189350/price/prices-20250301.csv +++ b/189350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160915,57,100.00,KONEX,,,N,N,N,N, ,N,1849,-7,5,-0.38,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.45,2.58,12,0.00,20.00,718.00,2460,20240621,-24.84,993,20250123,86.20,2085,-11.32,20250110,993,86.20,20250123,2460,-24.84,20240621,993,86.20,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,150921,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,140915,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,130914,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,120918,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,110916,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250314,090920,57,100.00,KONEX,,,N,N,N,N, ,N,1856,0,3,0.00,0,0,0.00,0,0,0,2130,1578,1856,0.00,23.54,0,0,1856,1856,1856,1856,1856,1856,1856,24,274,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250313,160909,57,100.00,KONEX,,,N,N,N,N, ,N,1856,-1,5,-0.05,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250313,150911,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250313,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250301.csv b/189690/price/prices-20250301.csv index 39e970e8a1d5..cdae67dde8b3 100644 --- a/189690/price/prices-20250301.csv +++ b/189690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,15,2,0.70,81995162,38269,119.74,2130,2180,2115,2775,1495,2135,2142.59,0.84,0,2030,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,587,12.43,0.79,06,0.14,173.00,2722.00,3145,20240304,-31.64,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,15,2,0.70,80091972,37383,116.97,2130,2180,2115,2775,1495,2135,2142.47,0.84,0,2037,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,587,12.43,0.79,06,0.14,173.00,2722.00,3145,20240304,-31.64,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,25,2,1.17,75724807,35343,110.59,2130,2180,2115,2775,1495,2135,2142.57,0.84,0,1420,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,590,12.49,0.79,06,0.13,173.00,2722.00,3145,20240304,-31.32,1888,20241210,14.41,2245,-3.79,20250226,1971,9.59,20250123,3075,-29.76,20240403,1888,14.41,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,130914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,0,3,0.00,51109432,23895,74.77,2130,2180,2115,2775,1495,2135,2138.92,0.84,0,1015,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,583,12.34,0.78,06,0.09,173.00,2722.00,3145,20240304,-32.11,1888,20241210,13.08,2245,-4.90,20250226,1971,8.32,20250123,3075,-30.57,20240403,1888,13.08,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,5,2,0.23,35683672,16630,52.03,2130,2180,2115,2775,1495,2135,2145.74,0.84,0,-206,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,585,12.37,0.79,06,0.06,173.00,2722.00,3145,20240304,-31.96,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,0,3,0.00,29096142,13541,42.37,2130,2180,2115,2775,1495,2135,2148.75,0.84,0,-183,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,583,12.34,0.78,06,0.05,173.00,2722.00,3145,20240304,-32.11,1888,20241210,13.08,2245,-4.90,20250226,1971,8.32,20250123,3075,-30.57,20240403,1888,13.08,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,100916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,15,2,0.70,18068252,8412,26.32,2130,2180,2115,2775,1495,2135,2147.92,0.84,0,-62,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,587,12.43,0.79,06,0.03,173.00,2722.00,3145,20240304,-31.64,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N +20250314,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,5,2,0.23,172350,81,0.25,2130,2145,2115,2775,1495,2135,2127.59,0.84,0,-9,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,585,12.37,0.79,06,0.00,173.00,2722.00,3145,20240304,-31.96,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N 20250313,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,15,2,0.71,67978262,31934,44.15,2125,2165,2100,2755,1485,2120,2128.71,0.82,0,-160,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,583,12.34,0.78,06,0.12,173.00,2722.00,3165,20240229,-32.54,1888,20241210,13.08,2245,-4.90,20250226,1971,8.32,20250123,3075,-30.57,20240403,1888,13.08,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N 20250313,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,5,2,0.24,65449752,30746,42.51,2125,2165,2100,2755,1485,2120,2128.72,0.82,0,54,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N 20250313,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,5,2,0.24,65068387,30566,42.26,2125,2165,2100,2755,1485,2120,2128.78,0.82,0,144,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N diff --git a/189860/price/prices-20250301.csv b/189860/price/prices-20250301.csv index 4ad7ed3406fe..f62d0451880c 100644 --- a/189860/price/prices-20250301.csv +++ b/189860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,20,2,0.45,78761190,17471,76.18,4430,4550,4430,5830,3145,4490,4508.11,1.66,0,2090,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,437,-11.68,1.44,12,0.18,-386.00,3130.00,8450,20240529,-46.63,3290,20241209,37.08,5880,-23.30,20250117,3790,19.00,20250102,8450,-46.63,20240529,3290,37.08,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,10,2,0.22,75529413,16754,73.05,4430,4550,4430,5830,3145,4490,4508.14,1.66,0,2088,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,436,-11.66,1.44,12,0.17,-386.00,3130.00,8450,20240529,-46.75,3290,20241209,36.78,5880,-23.47,20250117,3790,18.73,20250102,8450,-46.75,20240529,3290,36.78,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,25,2,0.56,59422348,13183,57.48,4430,4550,4430,5830,3145,4490,4507.50,1.66,0,2302,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,438,-11.70,1.44,12,0.14,-386.00,3130.00,8450,20240529,-46.57,3290,20241209,37.23,5880,-23.21,20250117,3790,19.13,20250102,8450,-46.57,20240529,3290,37.23,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,55,2,1.22,48202348,10700,46.65,4430,4550,4430,5830,3145,4490,4504.89,1.66,0,1121,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,441,-11.77,1.45,12,0.11,-386.00,3130.00,8450,20240529,-46.21,3290,20241209,38.15,5880,-22.70,20250117,3790,19.92,20250102,8450,-46.21,20240529,3290,38.15,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,30,2,0.67,44057108,9785,42.66,4430,4550,4430,5830,3145,4490,4502.51,1.66,0,921,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,438,-11.71,1.44,12,0.10,-386.00,3130.00,8450,20240529,-46.51,3290,20241209,37.39,5880,-23.13,20250117,3790,19.26,20250102,8450,-46.51,20240529,3290,37.39,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,15,2,0.33,39765153,8839,38.54,4430,4545,4430,5830,3145,4490,4498.83,1.66,0,875,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,437,-11.67,1.44,12,0.09,-386.00,3130.00,8450,20240529,-46.69,3290,20241209,36.93,5880,-23.38,20250117,3790,18.87,20250102,8450,-46.69,20240529,3290,36.93,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,20,2,0.45,14257503,3166,13.80,4430,4540,4430,5830,3145,4490,4503.32,1.66,0,339,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,437,-11.68,1.44,12,0.03,-386.00,3130.00,8450,20240529,-46.63,3290,20241209,37.08,5880,-23.30,20250117,3790,19.00,20250102,8450,-46.63,20240529,3290,37.08,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N +20250314,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,0,3,0.00,1837950,410,1.79,4430,4515,4430,5830,3145,4490,4482.80,1.66,0,-139,4660,4575,4510,4425,4360,4617,4467,48,1340,500,2780,5,1,9698780,435,-11.63,1.43,12,0.00,-386.00,3130.00,8450,20240529,-46.86,3290,20241209,36.47,5880,-23.64,20250117,3790,18.47,20250102,8450,-46.86,20240529,3290,36.47,20241209,0.01,N,189860,500,48 억,,160822,N,N,0,N,00,N 20250313,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,45,2,1.01,102820113,22824,86.13,4445,4595,4445,5770,3115,4445,4504.91,1.57,0,3511,4661,4552,4491,4382,4321,4607,4437,48,1325,500,2750,5,1,9698780,435,-11.63,1.43,12,0.24,-386.00,3130.00,8450,20240529,-46.86,3290,20241209,36.47,5880,-23.64,20250117,3790,18.47,20250102,8450,-46.86,20240529,3290,36.47,20241209,0.02,N,189860,500,48 억,,152633,N,N,0,N,00,N 20250313,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,40,2,0.90,100042538,22205,83.79,4445,4595,4445,5770,3115,4445,4505.41,1.57,0,3208,4661,4552,4491,4382,4321,4607,4437,48,1325,500,2750,5,1,9698780,435,-11.62,1.43,12,0.23,-386.00,3130.00,8450,20240529,-46.92,3290,20241209,36.32,5880,-23.72,20250117,3790,18.34,20250102,8450,-46.92,20240529,3290,36.32,20241209,0.02,N,189860,500,48 억,,152633,N,N,0,N,00,N 20250313,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,20,2,0.45,90745095,20124,75.94,4445,4595,4445,5770,3115,4445,4509.30,1.57,0,3715,4661,4552,4491,4382,4321,4607,4437,48,1325,500,2750,5,1,9698780,433,-11.57,1.43,12,0.21,-386.00,3130.00,8450,20240529,-47.16,3290,20241209,35.71,5880,-24.06,20250117,3790,17.81,20250102,8450,-47.16,20240529,3290,35.71,20241209,0.02,N,189860,500,48 억,,152633,N,N,0,N,00,N diff --git a/189980/price/prices-20250301.csv b/189980/price/prices-20250301.csv index a176ebb3ba94..efbb358ebef9 100644 --- a/189980/price/prices-20250301.csv +++ b/189980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1741,25,2,1.46,52476572,30459,81.37,1722,1743,1710,2230,1202,1716,1722.85,0.09,0,2618,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,699,8.17,0.67,12,0.08,213.00,2586.00,3055,20240619,-43.01,1385,20241210,25.70,1974,-11.80,20250108,1600,8.81,20250102,3055,-43.01,20240619,1385,25.70,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,150922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1741,25,2,1.46,49063260,28494,76.12,1722,1743,1710,2230,1202,1716,1721.88,0.09,0,2861,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,699,8.17,0.67,12,0.07,213.00,2586.00,3055,20240619,-43.01,1385,20241210,25.70,1974,-11.80,20250108,1600,8.81,20250102,3055,-43.01,20240619,1385,25.70,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,140916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1730,14,2,0.82,41962651,24406,65.20,1722,1732,1710,2230,1202,1716,1719.36,0.09,0,2533,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,694,8.12,0.67,12,0.06,213.00,2586.00,3055,20240619,-43.37,1385,20241210,24.91,1974,-12.36,20250108,1600,8.12,20250102,3055,-43.37,20240619,1385,24.91,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,130915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1718,2,2,0.12,22127121,12883,34.42,1722,1732,1710,2230,1202,1716,1717.54,0.09,0,-421,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,690,8.07,0.66,12,0.03,213.00,2586.00,3055,20240619,-43.76,1385,20241210,24.04,1974,-12.97,20250108,1600,7.37,20250102,3055,-43.76,20240619,1385,24.04,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,120918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1718,2,2,0.12,19278923,11221,29.98,1722,1732,1710,2230,1202,1716,1718.11,0.09,0,-421,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,690,8.07,0.66,12,0.03,213.00,2586.00,3055,20240619,-43.76,1385,20241210,24.04,1974,-12.97,20250108,1600,7.37,20250102,3055,-43.76,20240619,1385,24.04,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,110917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1718,2,2,0.12,14495417,8436,22.54,1722,1732,1710,2230,1202,1716,1718.28,0.09,0,-689,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,690,8.07,0.66,12,0.02,213.00,2586.00,3055,20240619,-43.76,1385,20241210,24.04,1974,-12.97,20250108,1600,7.37,20250102,3055,-43.76,20240619,1385,24.04,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,100917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1719,3,2,0.17,8690363,5052,13.50,1722,1732,1710,2230,1202,1716,1720.18,0.09,0,-252,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,690,8.07,0.66,12,0.01,213.00,2586.00,3055,20240619,-43.73,1385,20241210,24.12,1974,-12.92,20250108,1600,7.44,20250102,3055,-43.73,20240619,1385,24.12,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N +20250314,090920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1722,6,2,0.35,1457696,849,2.27,1722,1722,1710,2230,1202,1716,1716.96,0.09,0,-270,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,691,8.08,0.67,12,0.00,213.00,2586.00,3055,20240619,-43.63,1385,20241210,24.33,1974,-12.77,20250108,1600,7.62,20250102,3055,-43.63,20240619,1385,24.33,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N 20250313,160910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1716,-28,5,-1.61,64430566,37331,89.46,1746,1746,1710,2265,1221,1744,1725.93,0.05,0,-7942,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,689,8.06,0.66,12,0.09,213.00,2586.00,3055,20240619,-43.83,1385,20241210,23.90,1974,-13.07,20250108,1600,7.25,20250102,3055,-43.83,20240619,1385,23.90,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N 20250313,150911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1710,-34,5,-1.95,61967666,35895,86.02,1746,1746,1710,2265,1221,1744,1726.36,0.05,0,-7972,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,686,8.03,0.66,12,0.09,213.00,2586.00,3055,20240619,-44.03,1385,20241210,23.47,1974,-13.37,20250108,1600,6.88,20250102,3055,-44.03,20240619,1385,23.47,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N 20250313,140910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-27,5,-1.55,49341594,28522,68.35,1746,1746,1716,2265,1221,1744,1729.95,0.05,0,-8131,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,689,8.06,0.66,12,0.07,213.00,2586.00,3055,20240619,-43.80,1385,20241210,23.97,1974,-13.02,20250108,1600,7.31,20250102,3055,-43.80,20240619,1385,23.97,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N diff --git a/190510/price/prices-20250301.csv b/190510/price/prices-20250301.csv index 11bd3081d186..a9f9d36b9273 100644 --- a/190510/price/prices-20250301.csv +++ b/190510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160916,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12410,10,2,0.08,486449690,39345,163.52,12280,12440,12280,16120,8680,12400,12363.46,1.84,0,11475,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1920,8.56,1.33,12,0.25,1450.00,9358.00,16800,20240304,-26.13,9750,20240805,27.28,15300,-18.89,20250110,11820,4.99,20250311,15900,-21.95,20240402,9750,27.28,20240805,3.08,N,190510,500,83 억,,284446,N,N,1,N,00,N +20250314,150922,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12360,-40,5,-0.32,466789320,37758,156.93,12280,12440,12280,16120,8680,12400,12362.66,1.84,0,12652,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1913,8.52,1.32,12,0.24,1450.00,9358.00,16800,20240304,-26.43,9750,20240805,26.77,15300,-19.22,20250110,11820,4.57,20250311,15900,-22.26,20240402,9750,26.77,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,140916,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12400,0,3,0.00,430682440,34843,144.81,12280,12440,12280,16120,8680,12400,12360.66,1.84,0,13133,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1919,8.55,1.33,12,0.23,1450.00,9358.00,16800,20240304,-26.19,9750,20240805,27.18,15300,-18.95,20250110,11820,4.91,20250311,15900,-22.01,20240402,9750,27.18,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,130915,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12350,-50,5,-0.40,376530050,30471,126.64,12280,12440,12280,16120,8680,12400,12357.00,1.84,0,15068,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1911,8.52,1.32,12,0.20,1450.00,9358.00,16800,20240304,-26.49,9750,20240805,26.67,15300,-19.28,20250110,11820,4.48,20250311,15900,-22.33,20240402,9750,26.67,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,120919,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12420,20,2,0.16,73763050,5958,24.76,12280,12440,12280,16120,8680,12400,12380.51,1.84,0,1732,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1922,8.57,1.33,12,0.04,1450.00,9358.00,16800,20240304,-26.07,9750,20240805,27.38,15300,-18.82,20250110,11820,5.08,20250311,15900,-21.89,20240402,9750,27.38,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,110917,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12390,-10,5,-0.08,56595750,4575,19.01,12280,12420,12280,16120,8680,12400,12370.66,1.84,0,757,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1917,8.54,1.32,12,0.03,1450.00,9358.00,16800,20240304,-26.25,9750,20240805,27.08,15300,-19.02,20250110,11820,4.82,20250311,15900,-22.08,20240402,9750,27.08,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,100917,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12400,0,3,0.00,51090790,4130,17.16,12280,12420,12280,16120,8680,12400,12370.65,1.84,0,714,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1919,8.55,1.33,12,0.03,1450.00,9358.00,16800,20240304,-26.19,9750,20240805,27.18,15300,-18.95,20250110,11820,4.91,20250311,15900,-22.01,20240402,9750,27.18,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N +20250314,090921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12340,-60,5,-0.48,18606880,1508,6.27,12280,12420,12280,16120,8680,12400,12338.78,1.84,0,386,12673,12536,12383,12246,12093,12460,12170,83,3720,500,9170,10,1,15473797,1909,8.51,1.32,12,0.01,1450.00,9358.00,16800,20240304,-26.55,9750,20240805,26.56,15300,-19.35,20250110,11820,4.40,20250311,15900,-22.39,20240402,9750,26.56,20240805,3.08,N,190510,500,83 억,,284446,N,N,20,N,00,N 20250313,160910,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12400,-30,5,-0.24,296632850,23990,138.00,12490,12520,12230,16150,8710,12430,12364.78,1.81,0,-9295,12603,12516,12363,12276,12123,12560,12320,83,3720,500,9190,10,1,15473797,1919,8.55,1.33,12,0.16,1450.00,9358.00,16800,20240304,-26.19,9750,20240805,27.18,15300,-18.95,20250110,11820,4.91,20250311,15900,-22.01,20240402,9750,27.18,20240805,3.09,N,190510,500,83 억,,279564,N,N,20,N,00,N 20250313,150912,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12320,-110,5,-0.88,277702590,22460,129.20,12490,12520,12230,16150,8710,12430,12364.32,1.81,0,-8698,12603,12516,12363,12276,12123,12560,12320,83,3720,500,9190,10,1,15473797,1906,8.50,1.32,12,0.15,1450.00,9358.00,16800,20240304,-26.67,9750,20240805,26.36,15300,-19.48,20250110,11820,4.23,20250311,15900,-22.52,20240402,9750,26.36,20240805,3.09,N,190510,500,83 억,,279564,N,N,0,N,00,N 20250313,140910,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12360,-70,5,-0.56,249568660,20169,116.02,12490,12520,12230,16150,8710,12430,12373.87,1.81,0,-7776,12603,12516,12363,12276,12123,12560,12320,83,3720,500,9190,10,1,15473797,1913,8.52,1.32,12,0.13,1450.00,9358.00,16800,20240304,-26.43,9750,20240805,26.77,15300,-19.22,20250110,11820,4.57,20250311,15900,-22.26,20240402,9750,26.77,20240805,3.09,N,190510,500,83 억,,279564,N,N,0,N,00,N diff --git a/190650/price/prices-20250301.csv b/190650/price/prices-20250301.csv index 9d5825b86e4f..a3e3dc75ab0b 100644 --- a/190650/price/prices-20250301.csv +++ b/190650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,10,2,0.17,22100910,3750,69.62,5920,5930,5810,7690,4150,5920,5893.58,1.20,0,10,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,379,6.52,0.41,03,0.06,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,150923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,10,2,0.17,15177520,2582,47.94,5920,5930,5810,7690,4150,5920,5878.20,1.20,0,62,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,379,6.52,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,140916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,0,3,0.00,13377290,2278,42.29,5920,5920,5810,7690,4150,5920,5872.38,1.20,0,61,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,378,6.51,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,130916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-30,5,-0.51,11377620,1940,36.02,5920,5920,5810,7690,4150,5920,5864.75,1.20,0,7,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,376,6.48,0.40,03,0.03,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6040,-2.48,20250307,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,120919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-30,5,-0.51,9975800,1702,31.60,5920,5920,5810,7690,4150,5920,5861.22,1.20,0,7,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,376,6.48,0.40,03,0.03,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6040,-2.48,20250307,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,110918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,-40,5,-0.68,7559600,1291,23.97,5920,5920,5810,7690,4150,5920,5855.62,1.20,0,7,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,376,6.47,0.40,03,0.02,909.00,14561.00,7060,20240701,-16.71,5020,20241114,17.13,6040,-2.65,20250307,5310,10.73,20250123,7060,-16.71,20240701,5020,17.13,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,100917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,-40,5,-0.68,6359080,1087,20.18,5920,5920,5810,7690,4150,5920,5850.12,1.20,0,7,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,376,6.47,0.40,03,0.02,909.00,14561.00,7060,20240701,-16.71,5020,20241114,17.13,6040,-2.65,20250307,5310,10.73,20250123,7060,-16.71,20240701,5020,17.13,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N +20250314,090921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,-70,5,-1.18,2452750,418,7.76,5920,5920,5850,7690,4150,5920,5867.82,1.20,0,0,6000,5960,5940,5900,5880,5950,5890,319,1770,5000,4020,10,1,6388000,374,6.44,0.40,03,0.01,909.00,14561.00,7060,20240701,-17.14,5020,20241114,16.53,6040,-3.15,20250307,5310,10.17,20250123,7060,-17.14,20240701,5020,16.53,20241114,0.73,N,190650,5000,319 억,,76604,N,N,0,N,00,N 20250313,160911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-50,5,-0.84,32100820,5384,104.40,5970,5980,5920,7760,4180,5970,5962.26,1.20,0,-8,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,378,6.51,0.41,03,0.08,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N 20250313,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-10,5,-0.17,29262820,4905,95.11,5970,5980,5940,7760,4180,5970,5965.92,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,381,6.56,0.41,03,0.08,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6040,-1.32,20250307,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N 20250313,140911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-20,5,-0.34,27608240,4627,89.72,5970,5980,5940,7760,4180,5970,5966.77,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,380,6.55,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N diff --git a/191410/price/prices-20250301.csv b/191410/price/prices-20250301.csv index ef732f67466b..f8a65f33e243 100644 --- a/191410/price/prices-20250301.csv +++ b/191410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,1,2,0.07,16323021,10722,60.15,1521,1526,1515,1978,1066,1522,1522.39,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.53,0.78,12,0.10,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,4,2,0.26,16121985,10590,59.41,1521,1526,1515,1978,1066,1522,1522.38,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.73,0.78,12,0.09,-15.00,1957.00,3550,20240531,-57.01,1339,20241209,13.97,1610,-5.22,20250123,1455,4.88,20250102,3550,-57.01,20240531,1339,13.97,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,3,2,0.20,15484807,10172,57.07,1521,1526,1515,1978,1066,1522,1522.30,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.67,0.78,12,0.09,-15.00,1957.00,3550,20240531,-57.04,1339,20241209,13.89,1610,-5.28,20250123,1455,4.81,20250102,3550,-57.04,20240531,1339,13.89,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,130916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,2,2,0.13,15291020,10045,56.35,1521,1524,1515,1978,1066,1522,1522.25,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.60,0.78,12,0.09,-15.00,1957.00,3550,20240531,-57.07,1339,20241209,13.82,1610,-5.34,20250123,1455,4.74,20250102,3550,-57.07,20240531,1339,13.82,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,120919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,0,3,0.00,14697048,9655,54.17,1521,1523,1515,1978,1066,1522,1522.22,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.47,0.78,12,0.09,-15.00,1957.00,3550,20240531,-57.13,1339,20241209,13.67,1610,-5.47,20250123,1455,4.60,20250102,3550,-57.13,20240531,1339,13.67,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,110918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,1,2,0.07,14649836,9624,53.99,1521,1523,1515,1978,1066,1522,1522.22,0.08,0,-405,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.53,0.78,12,0.09,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,0,3,0.00,3834491,2522,14.15,1521,1522,1515,1978,1066,1522,1520.42,0.08,0,-105,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,171,-101.47,0.78,12,0.02,-15.00,1957.00,3550,20240531,-57.13,1339,20241209,13.67,1610,-5.47,20250123,1455,4.60,20250102,3550,-57.13,20240531,1339,13.67,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N +20250314,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,-3,5,-0.20,1665967,1095,6.14,1521,1522,1515,1978,1066,1522,1521.43,0.08,0,-113,1546,1533,1527,1514,1508,1531,1512,56,456,500,1000,1,1,11204255,170,-101.27,0.78,12,0.01,-15.00,1957.00,3550,20240531,-57.21,1339,20241209,13.44,1610,-5.65,20250123,1455,4.40,20250102,3550,-57.21,20240531,1339,13.44,20241209,0.09,N,191410,500,56 억,,8807,N,N,0,N,00,N 20250313,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-8,5,-0.52,27255923,17815,508.42,1530,1540,1521,1989,1071,1530,1529.94,0.08,0,-295,1566,1548,1524,1506,1482,1536,1494,56,459,500,1000,1,1,11204255,171,-101.47,0.78,12,0.16,-15.00,1957.00,3550,20240531,-57.13,1339,20241209,13.67,1610,-5.47,20250123,1455,4.60,20250102,3550,-57.13,20240531,1339,13.67,20241209,0.09,N,191410,500,56 억,,9102,N,N,0,N,00,N 20250313,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-5,5,-0.33,26361494,17228,491.67,1530,1540,1521,1989,1071,1530,1530.15,0.08,0,-43,1566,1548,1524,1506,1482,1536,1494,56,459,500,1000,1,1,11204255,171,-101.67,0.78,12,0.15,-15.00,1957.00,3550,20240531,-57.04,1339,20241209,13.89,1610,-5.28,20250123,1455,4.81,20250102,3550,-57.04,20240531,1339,13.89,20241209,0.09,N,191410,500,56 억,,9102,N,N,0,N,00,N 20250313,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1527,-3,5,-0.20,24737917,16164,461.30,1530,1540,1521,1989,1071,1530,1530.43,0.08,0,-43,1566,1548,1524,1506,1482,1536,1494,56,459,500,1000,1,1,11204255,171,-101.80,0.78,12,0.14,-15.00,1957.00,3550,20240531,-56.99,1339,20241209,14.04,1610,-5.16,20250123,1455,4.95,20250102,3550,-56.99,20240531,1339,14.04,20241209,0.09,N,191410,500,56 억,,9102,N,N,0,N,00,N diff --git a/191420/price/prices-20250301.csv b/191420/price/prices-20250301.csv index 5e86c9b9fbd3..30940979c401 100644 --- a/191420/price/prices-20250301.csv +++ b/191420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16810,230,2,1.39,120083110,7328,119.50,16580,16850,16150,21550,11610,16580,16386.71,0.87,0,-856,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1363,-58.78,2.81,12,0.09,-286.00,5976.00,26100,20240522,-35.59,11370,20241204,47.85,20500,-18.00,20250213,12330,36.33,20250102,26100,-35.59,20240522,11370,47.85,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16350,-230,5,-1.39,74659160,4586,74.79,16580,16600,16150,21550,11610,16580,16279.80,0.87,0,-348,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1326,-57.17,2.74,12,0.06,-286.00,5976.00,26100,20240522,-37.36,11370,20241204,43.80,20500,-20.24,20250213,12330,32.60,20250102,26100,-37.36,20240522,11370,43.80,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16270,-310,5,-1.87,62496210,3839,62.61,16580,16600,16150,21550,11610,16580,16279.29,0.87,0,-223,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1319,-56.89,2.72,12,0.05,-286.00,5976.00,26100,20240522,-37.66,11370,20241204,43.10,20500,-20.63,20250213,12330,31.95,20250102,26100,-37.66,20240522,11370,43.10,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,130916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-380,5,-2.29,32518920,2003,32.66,16580,16600,16150,21550,11610,16580,16235.11,0.87,0,67,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1314,-56.64,2.71,12,0.02,-286.00,5976.00,26100,20240522,-37.93,11370,20241204,42.48,20500,-20.98,20250213,12330,31.39,20250102,26100,-37.93,20240522,11370,42.48,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16220,-360,5,-2.17,28047330,1727,28.16,16580,16600,16150,21550,11610,16580,16240.49,0.87,0,173,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1315,-56.71,2.71,12,0.02,-286.00,5976.00,26100,20240522,-37.85,11370,20241204,42.66,20500,-20.88,20250213,12330,31.55,20250102,26100,-37.85,20240522,11370,42.66,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16170,-410,5,-2.47,27106980,1669,27.22,16580,16600,16150,21550,11610,16580,16241.45,0.87,0,210,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1311,-56.54,2.71,12,0.02,-286.00,5976.00,26100,20240522,-38.05,11370,20241204,42.22,20500,-21.12,20250213,12330,31.14,20250102,26100,-38.05,20240522,11370,42.22,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16160,-420,5,-2.53,24891020,1532,24.98,16580,16600,16150,21550,11610,16580,16247.40,0.87,0,233,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1310,-56.50,2.70,12,0.02,-286.00,5976.00,26100,20240522,-38.08,11370,20241204,42.13,20500,-21.17,20250213,12330,31.06,20250102,26100,-38.08,20240522,11370,42.13,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N +20250314,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16580,0,3,0.00,1210780,73,1.19,16580,16600,16580,21550,11610,16580,16586.03,0.87,0,-6,17946,17262,16666,15982,15386,16965,15685,41,4970,500,10940,10,1,8108834,1344,-57.97,2.77,12,0.00,-286.00,5976.00,26100,20240522,-36.48,11370,20241204,45.82,20500,-19.12,20250213,12330,34.47,20250102,26100,-36.48,20240522,11370,45.82,20241204,0.52,N,191420,500,40 억,,70696,N,N,0,N,00,N 20250313,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16580,-70,5,-0.42,100766390,6132,123.68,17100,17350,16070,21600,11660,16650,16432.88,0.87,0,-1990,17903,17276,16913,16286,15923,17590,16600,41,4950,500,10980,10,1,8108834,1344,-57.97,2.77,12,0.08,-286.00,5976.00,26100,20240522,-36.48,11370,20241204,45.82,20500,-19.12,20250213,12330,34.47,20250102,26100,-36.48,20240522,11370,45.82,20241204,0.52,N,191420,500,40 억,,70586,N,N,0,N,00,N 20250313,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16390,-260,5,-1.56,82691240,5035,101.55,17100,17350,16070,21600,11660,16650,16423.29,0.87,0,-1731,17903,17276,16913,16286,15923,17590,16600,41,4950,500,10980,10,1,8108834,1329,-57.31,2.74,12,0.06,-286.00,5976.00,26100,20240522,-37.20,11370,20241204,44.15,20500,-20.05,20250213,12330,32.93,20250102,26100,-37.20,20240522,11370,44.15,20241204,0.52,N,191420,500,40 억,,70586,N,N,0,N,00,N 20250313,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16120,-530,5,-3.18,71473170,4347,87.68,17100,17350,16070,21600,11660,16650,16441.95,0.87,0,-1622,17903,17276,16913,16286,15923,17590,16600,41,4950,500,10980,10,1,8108834,1307,-56.36,2.70,12,0.05,-286.00,5976.00,26100,20240522,-38.24,11370,20241204,41.78,20500,-21.37,20250213,12330,30.74,20250102,26100,-38.24,20240522,11370,41.78,20241204,0.52,N,191420,500,40 억,,70586,N,N,0,N,00,N diff --git a/191600/price/prices-20250301.csv b/191600/price/prices-20250301.csv index f9ea61b3a022..b04168287631 100644 --- a/191600/price/prices-20250301.csv +++ b/191600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160917,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,150923,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,140917,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,130916,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,120920,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,110919,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,100918,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250314,090922,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250313,160912,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250313,150913,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250313,140912,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250301.csv b/192080/price/prices-20250301.csv index f20d3732a8a9..ebef65ddc5f4 100644 --- a/192080/price/prices-20250301.csv +++ b/192080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160917,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50000,-300,5,-0.60,1981962400,39472,29.98,49900,50500,49850,65300,35300,50300,50211.15,17.91,0,-5543,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10748,7.23,1.15,12,0.18,6915.00,43526.00,55800,20241220,-10.39,39000,20240416,28.21,54300,-7.92,20250102,45550,9.77,20250311,55800,-10.39,20241220,39000,28.21,20240416,1.08,N,192080,500,108 억,,3848942,N,N,657,N,00,N +20250314,150924,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,0,3,0.00,1857241700,36982,28.09,49900,50500,49850,65300,35300,50300,50219.44,17.91,0,-5203,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10812,7.27,1.16,12,0.17,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,140917,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,0,3,0.00,1550505100,30882,23.46,49900,50500,49850,65300,35300,50300,50206.41,17.91,0,-4054,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10812,7.27,1.16,12,0.14,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,130917,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,0,3,0.00,1286528700,25633,19.47,49900,50500,49850,65300,35300,50300,50188.90,17.91,0,-1917,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10812,7.27,1.16,12,0.12,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,120920,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,0,3,0.00,1015787300,20248,15.38,49900,50500,49850,65300,35300,50300,50165.10,17.91,0,427,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10812,7.27,1.16,12,0.09,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,110919,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,-200,5,-0.40,758116200,15115,11.48,49900,50500,49850,65300,35300,50300,50153.35,17.91,0,2215,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10769,7.25,1.15,12,0.07,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,100918,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50200,-100,5,-0.20,417845100,8325,6.32,49900,50500,49850,65300,35300,50300,50187.14,17.91,0,2173,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10791,7.26,1.15,12,0.04,6915.00,43526.00,55800,20241220,-10.04,39000,20240416,28.72,54300,-7.55,20250102,45550,10.21,20250311,55800,-10.04,20241220,39000,28.72,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N +20250314,090922,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50200,-100,5,-0.20,96439300,1926,1.46,49900,50300,49850,65300,35300,50300,50025.42,17.91,0,30,52200,51250,49350,48400,46500,51725,48875,108,15000,500,37220,100,1,21495906,10791,7.26,1.15,12,0.01,6915.00,43526.00,55800,20241220,-10.04,39000,20240416,28.72,54300,-7.55,20250102,45550,10.21,20250311,55800,-10.04,20241220,39000,28.72,20240416,1.08,N,192080,500,108 억,,3848942,N,N,1349,N,00,N 20250313,160912,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,2700,2,5.67,6501768950,131375,229.26,47600,50300,47450,61800,33350,47600,49490.01,17.72,0,31484,49166,48382,47216,46432,45266,48775,46825,108,14200,500,35220,100,1,21495906,10812,7.27,1.16,12,0.61,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,1.08,N,192080,500,108 억,,3808249,N,N,1344,N,00,N 20250313,150913,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,2500,2,5.25,5640008050,114223,199.33,47600,50300,47450,61800,33350,47600,49377.17,17.72,0,32034,49166,48382,47216,46432,45266,48775,46825,108,14200,500,35220,100,1,21495906,10769,7.25,1.15,12,0.53,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,1.08,N,192080,500,108 억,,3808249,N,N,621,N,00,N 20250313,140912,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,2500,2,5.25,4664575725,94753,165.35,47600,50200,47450,61800,33350,47600,49228.79,17.72,0,30882,49166,48382,47216,46432,45266,48775,46825,108,14200,500,35220,100,1,21495906,10769,7.25,1.15,12,0.44,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,1.08,N,192080,500,108 억,,3808249,N,N,621,N,00,N diff --git a/192250/price/prices-20250301.csv b/192250/price/prices-20250301.csv index 9301447b1244..db0f41422011 100644 --- a/192250/price/prices-20250301.csv +++ b/192250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,40,2,0.50,72236530,8931,199.98,7890,8200,7890,10410,5610,8010,8088.29,1.08,0,1776,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,569,12.50,0.64,12,0.13,644.00,12676.00,17360,20240327,-53.63,6510,20241210,23.66,10240,-21.39,20250116,7610,5.78,20250311,10240,-21.39,20250116,826,874.58,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,60,2,0.75,71874020,8886,198.97,7890,8200,7890,10410,5610,8010,8088.46,1.08,0,1775,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,570,12.53,0.64,12,0.13,644.00,12676.00,17360,20240327,-53.51,6510,20241210,23.96,10240,-21.19,20250116,7610,6.04,20250311,10240,-21.19,20250116,826,877.00,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,30,2,0.37,64288370,7945,177.90,7890,8200,7890,10410,5610,8010,8091.68,1.08,0,1214,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,568,12.48,0.63,12,0.11,644.00,12676.00,17360,20240327,-53.69,6510,20241210,23.50,10240,-21.48,20250116,7610,5.65,20250311,10240,-21.48,20250116,826,873.37,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,120,2,1.50,61093680,7550,169.06,7890,8200,7890,10410,5610,8010,8091.88,1.08,0,1016,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,575,12.62,0.64,12,0.11,644.00,12676.00,17360,20240327,-53.17,6510,20241210,24.88,10240,-20.61,20250116,7610,6.83,20250311,10240,-20.61,20250116,826,884.26,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,130,2,1.62,53610610,6622,148.28,7890,8200,7890,10410,5610,8010,8095.83,1.08,0,144,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,575,12.64,0.64,12,0.09,644.00,12676.00,17360,20240327,-53.11,6510,20241210,25.04,10240,-20.51,20250116,7610,6.96,20250311,10240,-20.51,20250116,826,885.47,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,110919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,140,2,1.75,51216180,6327,141.67,7890,8200,7890,10410,5610,8010,8094.86,1.08,0,130,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,576,12.66,0.64,12,0.09,644.00,12676.00,17360,20240327,-53.05,6510,20241210,25.19,10240,-20.41,20250116,7610,7.10,20250311,10240,-20.41,20250116,826,886.68,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,100919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,170,2,2.12,38963910,4821,107.95,7890,8200,7890,10410,5610,8010,8082.12,1.08,0,471,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,578,12.70,0.65,12,0.07,644.00,12676.00,17360,20240327,-52.88,6510,20241210,25.65,10240,-20.12,20250116,7610,7.49,20250311,10240,-20.12,20250116,826,890.31,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N +20250314,090922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-10,5,-0.12,3868190,488,10.93,7890,8090,7890,10410,5610,8010,7926.62,1.08,0,92,8263,8136,8063,7936,7863,8110,7910,71,2400,1000,4960,10,1,7067125,565,12.42,0.63,12,0.01,644.00,12676.00,17360,20240327,-53.92,6510,20241210,22.89,10240,-21.88,20250116,7610,5.12,20250311,10240,-21.88,20250116,826,868.52,20240806,1.94,N,192250,1000,70 억,,76269,N,N,0,N,00,N 20250313,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,0,3,0.00,35056180,4366,111.55,8010,8190,7990,10410,5610,8010,8029.36,1.10,0,-1403,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,566,12.44,0.63,12,0.06,644.00,12676.00,17360,20240327,-53.86,6510,20241210,23.04,10240,-21.78,20250116,7610,5.26,20250311,10240,-21.78,20250116,826,869.73,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N 20250313,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,40,2,0.50,32740040,4077,104.16,8010,8190,7990,10410,5610,8010,8030.42,1.10,0,-1346,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,569,12.50,0.64,12,0.06,644.00,12676.00,17360,20240327,-53.63,6510,20241210,23.66,10240,-21.39,20250116,7610,5.78,20250311,10240,-21.39,20250116,826,874.58,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N 20250313,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,30,2,0.37,22605830,2817,71.97,8010,8190,7990,10410,5610,8010,8024.79,1.10,0,-1022,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,568,12.48,0.63,12,0.04,644.00,12676.00,17360,20240327,-53.69,6510,20241210,23.50,10240,-21.48,20250116,7610,5.65,20250311,10240,-21.48,20250116,826,873.37,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N diff --git a/192390/price/prices-20250301.csv b/192390/price/prices-20250301.csv index 1bfc4cdc9495..8230823417e9 100644 --- a/192390/price/prices-20250301.csv +++ b/192390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,90,2,2.52,100040655,27681,47.82,3570,3670,3550,4645,2505,3575,3614.05,2.21,0,9934,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,404,6.13,0.57,12,0.25,598.00,6383.00,5880,20241119,-37.67,3050,20240530,20.16,4550,-19.45,20250120,3500,4.71,20250304,5880,-37.67,20241119,3050,20.16,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,150924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,85,2,2.38,90124770,24961,43.12,3570,3670,3550,4645,2505,3575,3610.62,2.21,0,9376,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,404,6.12,0.57,12,0.23,598.00,6383.00,5880,20241119,-37.76,3050,20240530,20.00,4550,-19.56,20250120,3500,4.57,20250304,5880,-37.76,20241119,3050,20.00,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,140918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,85,2,2.38,85430745,23673,40.89,3570,3670,3550,4645,2505,3575,3608.78,2.21,0,9164,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,404,6.12,0.57,12,0.21,598.00,6383.00,5880,20241119,-37.76,3050,20240530,20.00,4550,-19.56,20250120,3500,4.57,20250304,5880,-37.76,20241119,3050,20.00,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,130917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,85,2,2.38,84186345,23333,40.31,3570,3670,3550,4645,2505,3575,3608.04,2.21,0,8828,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,404,6.12,0.57,12,0.21,598.00,6383.00,5880,20241119,-37.76,3050,20240530,20.00,4550,-19.56,20250120,3500,4.57,20250304,5880,-37.76,20241119,3050,20.00,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,120921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,40,2,1.12,66477490,18454,31.88,3570,3630,3550,4645,2505,3575,3602.33,2.21,0,4729,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,399,6.05,0.57,12,0.17,598.00,6383.00,5880,20241119,-38.52,3050,20240530,18.52,4550,-20.55,20250120,3500,3.29,20250304,5880,-38.52,20241119,3050,18.52,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,110919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,35,2,0.98,65913950,18298,31.61,3570,3630,3550,4645,2505,3575,3602.25,2.21,0,4656,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,398,6.04,0.57,12,0.17,598.00,6383.00,5880,20241119,-38.61,3050,20240530,18.36,4550,-20.66,20250120,3500,3.14,20250304,5880,-38.61,20241119,3050,18.36,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,100919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,50,2,1.40,32923995,9152,15.81,3570,3630,3550,4645,2505,3575,3597.46,2.21,0,3414,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,400,6.06,0.57,12,0.08,598.00,6383.00,5880,20241119,-38.35,3050,20240530,18.85,4550,-20.33,20250120,3500,3.57,20250304,5880,-38.35,20241119,3050,18.85,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N +20250314,090923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,15,2,0.42,6158370,1726,2.98,3570,3590,3550,4645,2505,3575,3568.00,2.21,0,503,3848,3711,3643,3506,3438,3677,3472,55,1070,500,2350,5,1,11032229,396,6.00,0.56,12,0.02,598.00,6383.00,5880,20241119,-38.95,3050,20240530,17.70,4550,-21.10,20250120,3500,2.57,20250304,5880,-38.95,20241119,3050,17.70,20240530,4.77,N,192390,500,55 억,,244181,N,N,0,N,00,N 20250313,160912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3575,-125,5,-3.38,206828387,56759,103.63,3700,3780,3575,4810,2590,3700,3643.99,2.26,0,-9810,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,394,5.98,0.56,12,0.51,598.00,6383.00,5880,20241119,-39.20,3050,20240530,17.21,4550,-21.43,20250120,3500,2.14,20250304,5880,-39.20,20241119,3050,17.21,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N 20250313,150914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-70,5,-1.89,176108825,48221,88.04,3700,3780,3605,4810,2590,3700,3652.12,2.26,0,-7906,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,400,6.07,0.57,12,0.44,598.00,6383.00,5880,20241119,-38.27,3050,20240530,19.02,4550,-20.22,20250120,3500,3.71,20250304,5880,-38.27,20241119,3050,19.02,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N 20250313,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-55,5,-1.49,94488495,25671,46.87,3700,3780,3635,4810,2590,3700,3680.75,2.26,0,-8324,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,402,6.10,0.57,12,0.23,598.00,6383.00,5880,20241119,-38.01,3050,20240530,19.51,4550,-19.89,20250120,3500,4.14,20250304,5880,-38.01,20241119,3050,19.51,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N diff --git a/192400/price/prices-20250301.csv b/192400/price/prices-20250301.csv index b4caf0344ff1..ed69d55fa1ac 100644 --- a/192400/price/prices-20250301.csv +++ b/192400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160918,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,150,2,0.67,172992375,7734,78.06,22300,22700,22200,29150,15750,22450,22367.78,11.91,0,-1199,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,8037,6.18,0.71,12,0.02,3659.00,31648.00,25450,20240905,-11.20,16360,20240308,38.14,23250,-2.80,20250102,21000,7.62,20250304,25450,-11.20,20240905,17250,31.01,20240405,0.00,N,192400,100,35 억,,4236644,N,N,3,N,00,N +20250314,150924,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-50,5,-0.22,165659075,7409,74.78,22300,22700,22200,29150,15750,22450,22359.17,11.91,0,-1106,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7966,6.12,0.71,12,0.02,3659.00,31648.00,25450,20240905,-11.98,16360,20240308,36.92,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,140918,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-150,5,-0.67,149604525,6691,67.53,22300,22700,22200,29150,15750,22450,22359.07,11.91,0,-616,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7930,6.09,0.70,12,0.02,3659.00,31648.00,25450,20240905,-12.38,16360,20240308,36.31,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,130918,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-150,5,-0.67,123213275,5510,55.61,22300,22700,22200,29150,15750,22450,22361.76,11.91,0,363,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7930,6.09,0.70,12,0.02,3659.00,31648.00,25450,20240905,-12.38,16360,20240308,36.31,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,120921,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,-100,5,-0.45,122321275,5470,55.21,22300,22700,22200,29150,15750,22450,22362.21,11.91,0,363,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7948,6.11,0.71,12,0.02,3659.00,31648.00,25450,20240905,-12.18,16360,20240308,36.61,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,110920,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-50,5,-0.22,64046225,2855,28.82,22300,22700,22250,29150,15750,22450,22433.00,11.91,0,243,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7966,6.12,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.98,16360,20240308,36.92,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,100919,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,45996700,2051,20.70,22300,22700,22250,29150,15750,22450,22426.47,11.91,0,384,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7984,6.14,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.79,16360,20240308,37.22,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N +20250314,090923,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-50,5,-0.22,4414500,197,1.99,22300,22700,22300,29150,15750,22450,22408.63,11.91,0,84,22983,22716,22483,22216,21983,22600,22100,36,6700,100,16610,50,1,35562185,7966,6.12,0.71,12,0.00,3659.00,31648.00,25450,20240905,-11.98,16360,20240308,36.92,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4236644,N,N,88,N,00,N 20250313,160913,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,223610250,9908,59.04,22550,22750,22250,29150,15750,22450,22568.80,11.91,0,-4124,23083,22766,22333,22016,21583,22925,22175,36,6700,100,16610,50,1,35562185,7984,6.14,0.71,12,0.03,3659.00,31648.00,25450,20240905,-11.79,16300,20240229,37.73,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,N,192400,100,35 억,,4236103,N,N,88,N,00,N 20250313,150914,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,207848900,9206,54.86,22550,22750,22250,29150,15750,22450,22577.55,11.91,0,-4166,23083,22766,22333,22016,21583,22925,22175,36,6700,100,16610,50,1,35562185,7984,6.14,0.71,12,0.03,3659.00,31648.00,25450,20240905,-11.79,16300,20240229,37.73,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,N,192400,100,35 억,,4236103,N,N,2,N,00,N 20250313,140913,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,100,2,0.45,149456350,6614,39.41,22550,22750,22250,29150,15750,22450,22596.97,11.91,0,-3344,23083,22766,22333,22016,21583,22925,22175,36,6700,100,16610,50,1,35562185,8019,6.16,0.71,12,0.02,3659.00,31648.00,25450,20240905,-11.39,16300,20240229,38.34,23250,-3.01,20250102,21000,7.38,20250304,25450,-11.39,20240905,17250,30.72,20240405,0.00,N,192400,100,35 억,,4236103,N,N,2,N,00,N diff --git a/192410/price/prices-20250301.csv b/192410/price/prices-20250301.csv index aa50985f50d5..ad3c10db7026 100644 --- a/192410/price/prices-20250301.csv +++ b/192410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,10,2,1.39,106448427,148053,48.33,709,734,709,934,504,719,718.88,1.82,0,29737,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,104,-0.57,0.18,12,1.04,-1278.00,4113.00,6301,20240711,-88.43,708,20250310,2.97,2080,-64.95,20250107,708,2.97,20250310,31500,-97.69,20240711,411,77.37,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,6,2,0.83,95388962,132866,43.37,709,734,709,934,504,719,717.93,1.82,0,28931,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.57,0.18,12,0.93,-1278.00,4113.00,6301,20240711,-88.49,708,20250310,2.40,2080,-65.14,20250107,708,2.40,20250310,31500,-97.70,20240711,411,76.40,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,4,2,0.56,89842429,125222,40.88,709,734,709,934,504,719,717.47,1.82,0,26967,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.57,0.18,12,0.88,-1278.00,4113.00,6301,20240711,-88.53,708,20250310,2.12,2080,-65.24,20250107,708,2.12,20250310,31500,-97.70,20240711,411,75.91,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,130918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,84186473,117401,38.33,709,734,709,934,504,719,717.08,1.82,0,26806,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.56,0.18,12,0.82,-1278.00,4113.00,6301,20240711,-88.54,708,20250310,1.98,2080,-65.29,20250107,708,1.98,20250310,31500,-97.71,20240711,411,75.67,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,120921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,5,2,0.70,75141170,104876,34.24,709,734,709,934,504,719,716.48,1.82,0,23075,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.57,0.18,12,0.74,-1278.00,4113.00,6301,20240711,-88.51,708,20250310,2.26,2080,-65.19,20250107,708,2.26,20250310,31500,-97.70,20240711,411,76.16,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,110920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,2,2,0.28,68321998,95448,31.16,709,734,709,934,504,719,715.80,1.82,0,20320,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.56,0.18,12,0.67,-1278.00,4113.00,6301,20240711,-88.56,708,20250310,1.84,2080,-65.34,20250107,708,1.84,20250310,31500,-97.71,20240711,411,75.43,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,1,2,0.14,54095528,75654,24.70,709,734,709,934,504,719,715.04,1.82,0,22797,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,102,-0.56,0.18,12,0.53,-1278.00,4113.00,6301,20240711,-88.57,708,20250310,1.69,2080,-65.38,20250107,708,1.69,20250310,31500,-97.71,20240711,411,75.18,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N +20250314,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,4,2,0.56,25525474,35895,11.72,709,734,709,934,504,719,711.12,1.82,0,14974,795,757,738,700,681,747,690,14,215,100,430,1,1,14235530,103,-0.57,0.18,12,0.25,-1278.00,4113.00,6301,20240711,-88.53,708,20250310,2.12,2080,-65.24,20250107,708,2.12,20250310,31500,-97.70,20240711,411,75.91,20240315,0.00,N,192410,100,14 억,,258535,N,N,0,N,00,N 20250313,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-24,5,-3.23,226887894,304726,31.65,765,776,719,965,521,743,744.56,1.73,0,14195,857,800,765,708,673,782,690,14,222,100,440,1,1,14235530,102,-0.56,0.17,12,2.14,-1278.00,4113.00,6301,20240711,-88.59,708,20250310,1.55,2080,-65.43,20250107,708,1.55,20250310,31500,-97.72,20240711,411,74.94,20240315,0.00,N,192410,100,14 억,,246064,N,N,0,N,00,N 20250313,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-16,5,-2.15,215924702,289523,30.07,765,776,721,965,521,743,745.79,1.73,0,16564,857,800,765,708,673,782,690,14,222,100,440,1,1,14235530,103,-0.57,0.18,12,2.03,-1278.00,4113.00,6301,20240711,-88.46,708,20250310,2.68,2080,-65.05,20250107,708,2.68,20250310,31500,-97.69,20240711,411,76.89,20240315,0.00,N,192410,100,14 억,,246064,N,N,0,N,00,N 20250313,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-9,5,-1.21,158815140,210765,21.89,765,776,733,965,521,743,753.52,1.73,0,-4429,857,800,765,708,673,782,690,14,222,100,440,1,1,14235530,104,-0.57,0.18,12,1.48,-1278.00,4113.00,6301,20240711,-88.35,708,20250310,3.67,2080,-64.71,20250107,708,3.67,20250310,31500,-97.67,20240711,411,78.59,20240315,0.00,N,192410,100,14 억,,246064,N,N,0,N,00,N diff --git a/192440/price/prices-20250301.csv b/192440/price/prices-20250301.csv index b4d01ab08d10..b8f62b54ab8c 100644 --- a/192440/price/prices-20250301.csv +++ b/192440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160918,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,-400,5,-1.60,95255800,3829,17.09,25250,25300,24600,32500,17500,25000,24877.43,8.09,0,-585,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1529,3.59,0.32,12,0.06,6861.00,76585.00,31350,20240304,-21.53,18680,20241209,31.69,26500,-7.17,20250310,18980,29.61,20250102,31350,-21.53,20240426,18680,31.69,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,150925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,-50,5,-0.20,76340950,3061,13.66,25250,25300,24800,32500,17500,25000,24939.85,8.09,0,-460,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1551,3.64,0.33,12,0.05,6861.00,76585.00,31350,20240304,-20.41,18680,20241209,33.57,26500,-5.85,20250310,18980,31.45,20250102,31350,-20.41,20240426,18680,33.57,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,140919,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-100,5,-0.40,73725700,2956,13.19,25250,25300,24800,32500,17500,25000,24941.02,8.09,0,-450,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1548,3.63,0.33,12,0.05,6861.00,76585.00,31350,20240304,-20.57,18680,20241209,33.30,26500,-6.04,20250310,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,130918,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,-50,5,-0.20,72403600,2903,12.96,25250,25300,24800,32500,17500,25000,24940.94,8.09,0,-445,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1551,3.64,0.33,12,0.05,6861.00,76585.00,31350,20240304,-20.41,18680,20241209,33.57,26500,-5.85,20250310,18980,31.45,20250102,31350,-20.41,20240426,18680,33.57,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,120921,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25150,150,2,0.60,57937750,2323,10.37,25250,25300,24800,32500,17500,25000,24940.89,8.09,0,-410,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1563,3.67,0.33,12,0.04,6861.00,76585.00,31350,20240304,-19.78,18680,20241209,34.64,26500,-5.09,20250310,18980,32.51,20250102,31350,-19.78,20240426,18680,34.64,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,110920,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,0,3,0.00,50453500,2024,9.03,25250,25300,24800,32500,17500,25000,24927.58,8.09,0,-488,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1554,3.64,0.33,12,0.03,6861.00,76585.00,31350,20240304,-20.26,18680,20241209,33.83,26500,-5.66,20250310,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,100920,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,0,3,0.00,33525700,1347,6.01,25250,25300,24800,32500,17500,25000,24889.08,8.09,0,-107,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1554,3.64,0.33,12,0.02,6861.00,76585.00,31350,20240304,-20.26,18680,20241209,33.83,26500,-5.66,20250310,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N +20250314,090924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24850,-150,5,-0.60,2544650,102,0.46,25250,25300,24850,32500,17500,25000,24947.03,8.09,0,0,26733,25866,25183,24316,23633,25525,23975,31,7500,500,18000,50,1,6216363,1545,3.62,0.32,12,0.00,6861.00,76585.00,31350,20240304,-20.73,18680,20241209,33.03,26500,-6.23,20250310,18980,30.93,20250102,31350,-20.73,20240426,18680,33.03,20241209,0.35,N,192440,500,31 억,,502763,N,N,0,N,00,N 20250313,160913,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,-1350,5,-5.12,560942850,22407,395.74,26050,26050,24500,34250,18450,26350,25034.36,8.12,0,-5785,26983,26666,26033,25716,25083,26825,25875,31,7900,500,18970,50,1,6216363,1554,3.64,0.33,12,0.36,6861.00,76585.00,31400,20240229,-20.38,18680,20241209,33.83,26500,-5.66,20250310,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.34,N,192440,500,31 억,,504798,N,N,0,N,00,N 20250313,150914,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,-1250,5,-4.74,549681400,21957,387.80,26050,26050,24500,34250,18450,26350,25034.45,8.12,0,-5667,26983,26666,26033,25716,25083,26825,25875,31,7900,500,18970,50,1,6216363,1560,3.66,0.33,12,0.35,6861.00,76585.00,31400,20240229,-20.06,18680,20241209,34.37,26500,-5.28,20250310,18980,32.24,20250102,31350,-19.94,20240426,18680,34.37,20241209,0.34,N,192440,500,31 억,,504798,N,N,0,N,00,N 20250313,140913,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25250,-1100,5,-4.17,543366450,21705,383.35,26050,26050,24500,34250,18450,26350,25034.16,8.12,0,-5660,26983,26666,26033,25716,25083,26825,25875,31,7900,500,18970,50,1,6216363,1570,3.68,0.33,12,0.35,6861.00,76585.00,31400,20240229,-19.59,18680,20241209,35.17,26500,-4.72,20250310,18980,33.03,20250102,31350,-19.46,20240426,18680,35.17,20241209,0.34,N,192440,500,31 억,,504798,N,N,0,N,00,N diff --git a/192650/price/prices-20250301.csv b/192650/price/prices-20250301.csv index 4c4c77eb8be3..2ed4d320bb2d 100644 --- a/192650/price/prices-20250301.csv +++ b/192650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160919,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7050,40,2,0.57,577187800,81650,72.55,7010,7120,7000,9110,4910,7010,7069.24,56.80,0,21783,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4857,31.06,1.17,12,0.12,227.00,6038.00,11690,20240311,-39.69,6900,20250203,2.17,8460,-16.67,20250219,6900,2.17,20250203,11250,-37.33,20240320,6900,2.17,20250203,3.77,N,192650,100,71 억,,39131012,N,N,25,N,00,N +20250314,150925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7070,60,2,0.86,477937960,67571,60.04,7010,7120,7000,9110,4910,7010,7073.12,56.80,0,20783,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4871,31.15,1.17,12,0.10,227.00,6038.00,11690,20240311,-39.52,6900,20250203,2.46,8460,-16.43,20250219,6900,2.46,20250203,11250,-37.16,20240320,6900,2.46,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,140919,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7090,80,2,1.14,396199420,56019,49.77,7010,7120,7000,9110,4910,7010,7072.59,56.80,0,15899,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4884,31.23,1.17,12,0.08,227.00,6038.00,11690,20240311,-39.35,6900,20250203,2.75,8460,-16.19,20250219,6900,2.75,20250203,11250,-36.98,20240320,6900,2.75,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,130918,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7090,80,2,1.14,340556880,48145,42.78,7010,7120,7000,9110,4910,7010,7073.57,56.80,0,12275,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4884,31.23,1.17,12,0.07,227.00,6038.00,11690,20240311,-39.35,6900,20250203,2.75,8460,-16.19,20250219,6900,2.75,20250203,11250,-36.98,20240320,6900,2.75,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,120922,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7100,90,2,1.28,287471500,40665,36.13,7010,7120,7000,9110,4910,7010,7069.26,56.80,0,9829,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4891,31.28,1.18,12,0.06,227.00,6038.00,11690,20240311,-39.26,6900,20250203,2.90,8460,-16.08,20250219,6900,2.90,20250203,11250,-36.89,20240320,6900,2.90,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,110920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7080,70,2,1.00,253701240,35897,31.89,7010,7120,7000,9110,4910,7010,7067.48,56.80,0,6520,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4877,31.19,1.17,12,0.05,227.00,6038.00,11690,20240311,-39.44,6900,20250203,2.61,8460,-16.31,20250219,6900,2.61,20250203,11250,-37.07,20240320,6900,2.61,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,100920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7090,80,2,1.14,168882920,23867,21.21,7010,7120,7000,9110,4910,7010,7076.00,56.80,0,5077,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4884,31.23,1.17,12,0.03,227.00,6038.00,11690,20240311,-39.35,6900,20250203,2.75,8460,-16.19,20250219,6900,2.75,20250203,11250,-36.98,20240320,6900,2.75,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N +20250314,090924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7040,30,2,0.43,32778370,4655,4.14,7010,7070,7000,9110,4910,7010,7041.54,56.80,0,3091,7290,7150,7080,6940,6870,7115,6905,72,2100,100,5180,10,1,68890041,4850,31.01,1.17,12,0.01,227.00,6038.00,11690,20240311,-39.78,6900,20250203,2.03,8460,-16.78,20250219,6900,2.03,20250203,11250,-37.42,20240320,6900,2.03,20250203,3.77,N,192650,100,71 억,,39131012,N,N,22,N,00,N 20250313,160914,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7010,-100,5,-1.41,792379200,111730,125.84,7120,7220,7010,9240,4980,7110,7091.98,56.76,0,-26864,7223,7166,7113,7056,7003,7195,7085,72,2130,100,5260,10,1,68890041,4829,30.88,1.16,12,0.16,227.00,6038.00,11690,20240311,-40.03,6900,20250203,1.59,8460,-17.14,20250219,6900,1.59,20250203,11260,-37.74,20240313,6900,1.59,20250203,3.78,N,192650,100,71 억,,39102510,N,N,22,N,00,N 20250313,150915,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7040,-70,5,-0.98,727656040,102509,115.45,7120,7220,7010,9240,4980,7110,7098.46,56.76,0,-24936,7223,7166,7113,7056,7003,7195,7085,72,2130,100,5260,10,1,68890041,4850,31.01,1.17,12,0.15,227.00,6038.00,11690,20240311,-39.78,6900,20250203,2.03,8460,-16.78,20250219,6900,2.03,20250203,11260,-37.48,20240313,6900,2.03,20250203,3.78,N,192650,100,71 억,,39102510,N,N,108,N,00,N 20250313,140913,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7030,-80,5,-1.13,621950900,87454,98.50,7120,7220,7020,9240,4980,7110,7111.75,56.76,0,-22469,7223,7166,7113,7056,7003,7195,7085,72,2130,100,5260,10,1,68890041,4843,30.97,1.16,12,0.13,227.00,6038.00,11690,20240311,-39.86,6900,20250203,1.88,8460,-16.90,20250219,6900,1.88,20250203,11260,-37.57,20240313,6900,1.88,20250203,3.78,N,192650,100,71 억,,39102510,N,N,108,N,00,N diff --git a/192820/price/prices-20250301.csv b/192820/price/prices-20250301.csv index 2d77db48cf73..99de61c99ee1 100644 --- a/192820/price/prices-20250301.csv +++ b/192820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160919,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181400,-3500,5,-1.89,13200553700,71828,68.88,185900,187700,180700,240000,129500,184900,183781.54,34.09,0,2255,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20588,36.03,5.67,12,0.63,5034.00,31968.00,208000,20240614,-12.79,99800,20240315,81.76,187700,-3.36,20250314,140100,29.48,20250102,208000,-12.79,20240614,99800,81.76,20240315,0.50,N,192820,500,56 억,,3868588,N,N,779,N,00,N +20250314,150926,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182100,-2800,5,-1.51,12371009050,67260,64.50,185900,187700,180700,240000,129500,184900,183927.34,34.09,0,3266,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20667,36.17,5.70,12,0.59,5034.00,31968.00,208000,20240614,-12.45,99800,20240315,82.46,187700,-2.98,20250314,140100,29.98,20250102,208000,-12.45,20240614,99800,82.46,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,140919,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182100,-2800,5,-1.51,9708179550,52578,50.42,185900,187700,181900,240000,129500,184900,184643.10,34.09,0,-128,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20667,36.17,5.70,12,0.46,5034.00,31968.00,208000,20240614,-12.45,99800,20240315,82.46,187700,-2.98,20250314,140100,29.98,20250102,208000,-12.45,20240614,99800,82.46,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,130919,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183100,-1800,5,-0.97,7953487850,42961,41.20,185900,187700,182700,240000,129500,184900,185133.06,34.09,0,-2301,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20781,36.37,5.73,12,0.38,5034.00,31968.00,208000,20240614,-11.97,99800,20240315,83.47,187700,-2.45,20250314,140100,30.69,20250102,208000,-11.97,20240614,99800,83.47,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,120922,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183000,-1900,5,-1.03,7352639050,39681,38.05,185900,187700,182700,240000,129500,184900,185294.27,34.09,0,-2677,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20770,36.35,5.72,12,0.35,5034.00,31968.00,208000,20240614,-12.02,99800,20240315,83.37,187700,-2.50,20250314,140100,30.62,20250102,208000,-12.02,20240614,99800,83.37,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,110921,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183400,-1500,5,-0.81,6616478750,35668,34.21,185900,187700,182700,240000,129500,184900,185502.80,34.09,0,-2429,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20815,36.43,5.74,12,0.31,5034.00,31968.00,208000,20240614,-11.83,99800,20240315,83.77,187700,-2.29,20250314,140100,30.91,20250102,208000,-11.83,20240614,99800,83.77,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,100920,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183300,-1600,5,-0.87,5224921800,28086,26.93,185900,187700,183000,240000,129500,184900,186035.31,34.09,0,-3390,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,20804,36.41,5.73,12,0.25,5034.00,31968.00,208000,20240614,-11.88,99800,20240315,83.67,187700,-2.34,20250314,140100,30.84,20250102,208000,-11.88,20240614,99800,83.67,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N +20250314,090924,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,185100,200,2,0.11,854390000,4605,4.42,185900,187000,183500,240000,129500,184900,185543.39,34.09,0,-991,190033,187466,182333,179766,174633,188750,181050,57,55100,500,133120,100,1,11349509,21008,36.77,5.79,12,0.04,5034.00,31968.00,208000,20240614,-11.01,99800,20240315,85.47,187000,-1.02,20250314,140100,32.12,20250102,208000,-11.01,20240614,99800,85.47,20240315,0.50,N,192820,500,56 억,,3868588,N,N,4334,N,00,N 20250313,160914,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184900,6100,2,3.41,18901239300,104006,86.24,179100,184900,177200,232000,125200,178800,181729.82,33.94,0,21270,189600,184200,179000,173600,168400,186900,176300,57,53200,500,128730,100,1,11349509,20985,36.73,5.78,12,0.92,5034.00,31968.00,208000,20240614,-11.11,99800,20240315,85.27,186300,-0.75,20250307,140100,31.98,20250102,208000,-11.11,20240614,99800,85.27,20240315,0.57,N,192820,500,56 억,,3851657,N,N,4334,N,00,N 20250313,150915,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184200,5400,2,3.02,16647906700,91810,76.13,179100,184200,177200,232000,125200,178800,181329.99,33.94,0,23669,189600,184200,179000,173600,168400,186900,176300,57,53200,500,128730,100,1,11349509,20906,36.59,5.76,12,0.81,5034.00,31968.00,208000,20240614,-11.44,99800,20240315,84.57,186300,-1.13,20250307,140100,31.48,20250102,208000,-11.44,20240614,99800,84.57,20240315,0.57,N,192820,500,56 억,,3851657,N,N,1644,N,00,N 20250313,140914,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182100,3300,2,1.85,13033069150,72103,59.79,179100,183600,177200,232000,125200,178800,180756.27,33.94,0,16483,189600,184200,179000,173600,168400,186900,176300,57,53200,500,128730,100,1,11349509,20667,36.17,5.70,12,0.64,5034.00,31968.00,208000,20240614,-12.45,99800,20240315,82.46,186300,-2.25,20250307,140100,29.98,20250102,208000,-12.45,20240614,99800,82.46,20240315,0.57,N,192820,500,56 억,,3851657,N,N,1644,N,00,N diff --git a/193250/price/prices-20250301.csv b/193250/price/prices-20250301.csv index 9d9af7d8a890..586097a1f69d 100644 --- a/193250/price/prices-20250301.csv +++ b/193250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,6,2,1.34,15148879,33815,38.16,449,457,441,583,315,449,447.99,0.76,0,5630,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,288,-2.10,0.39,12,0.05,-217.00,1170.00,962,20240318,-52.70,353,20241115,28.90,630,-27.78,20250103,420,8.33,20250311,962,-52.70,20240318,353,28.90,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-1,5,-0.22,12858919,28762,32.45,449,456,441,583,315,449,447.08,0.76,0,6103,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,284,-2.06,0.38,12,0.05,-217.00,1170.00,962,20240318,-53.43,353,20241115,26.91,630,-28.89,20250103,420,6.67,20250311,962,-53.43,20240318,353,26.91,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,447,-2,5,-0.45,8273591,18427,20.79,449,456,444,583,315,449,448.99,0.76,0,3935,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,283,-2.06,0.38,12,0.03,-217.00,1170.00,962,20240318,-53.53,353,20241115,26.63,630,-29.05,20250103,420,6.43,20250311,962,-53.53,20240318,353,26.63,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,1,2,0.22,7663246,17061,19.25,449,456,444,583,315,449,449.17,0.76,0,3937,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,285,-2.07,0.38,12,0.03,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,420,7.14,20250311,962,-53.22,20240318,353,27.48,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,120922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,1,2,0.22,5884152,13086,14.77,449,456,444,583,315,449,449.65,0.76,0,3841,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,285,-2.07,0.38,12,0.02,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,420,7.14,20250311,962,-53.22,20240318,353,27.48,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,110921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,2,2,0.45,4758010,10589,11.95,449,456,444,583,315,449,449.34,0.76,0,3843,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,286,-2.08,0.39,12,0.02,-217.00,1170.00,962,20240318,-53.12,353,20241115,27.76,630,-28.41,20250103,420,7.38,20250311,962,-53.12,20240318,353,27.76,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,2,2,0.45,4465973,9940,11.22,449,456,444,583,315,449,449.29,0.76,0,4435,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,286,-2.08,0.39,12,0.02,-217.00,1170.00,962,20240318,-53.12,353,20241115,27.76,630,-28.41,20250103,420,7.38,20250311,962,-53.12,20240318,353,27.76,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N +20250314,090924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,447,-2,5,-0.45,1894971,4228,4.77,449,449,444,583,315,449,448.20,0.76,0,51,491,469,459,437,427,465,433,63,134,100,320,1,1,63323377,283,-2.06,0.38,12,0.01,-217.00,1170.00,962,20240318,-53.53,353,20241115,26.63,630,-29.05,20250103,420,6.43,20250311,962,-53.53,20240318,353,26.63,20241115,0.14,N,193250,100,63 억,,479758,N,N,0,N,00,N 20250313,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-13,5,-2.81,40570007,88253,386.21,462,481,449,600,324,462,459.70,0.69,0,-5928,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,284,-2.07,0.38,12,0.14,-217.00,1170.00,962,20240318,-53.33,353,20241115,27.20,630,-28.73,20250103,420,6.90,20250311,962,-53.33,20240318,353,27.20,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N 20250313,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,-1,5,-0.22,36743283,79733,348.93,462,481,449,600,324,462,460.83,0.69,0,-2515,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,292,-2.12,0.39,12,0.13,-217.00,1170.00,962,20240318,-52.08,353,20241115,30.59,630,-26.83,20250103,420,9.76,20250311,962,-52.08,20240318,353,30.59,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N 20250313,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-2,5,-0.43,34891797,75708,331.31,462,481,449,600,324,462,460.87,0.69,0,-1270,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,291,-2.12,0.39,12,0.12,-217.00,1170.00,962,20240318,-52.18,353,20241115,30.31,630,-26.98,20250103,420,9.52,20250311,962,-52.18,20240318,353,30.31,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N diff --git a/194370/price/prices-20250301.csv b/194370/price/prices-20250301.csv index 7b3aa4684cda..708a1b6ac30e 100644 --- a/194370/price/prices-20250301.csv +++ b/194370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160920,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16800,770,2,4.80,1470212670,87978,169.00,16330,16990,16100,20800,11230,16030,16709.96,1.52,0,4673,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2298,5.06,0.75,12,0.64,3321.00,22441.00,21900,20240531,-23.29,13000,20241209,29.23,17050,-1.47,20250311,13390,25.47,20250203,21900,-23.29,20240531,13000,29.23,20241209,1.10,N,194370,100,13 억,,208385,N,N,4,N,00,N +20250314,150926,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16650,620,2,3.87,1352471500,80951,155.50,16330,16990,16100,20800,11230,16030,16707.29,1.52,0,5360,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2278,5.01,0.74,12,0.59,3321.00,22441.00,21900,20240531,-23.97,13000,20241209,28.08,17050,-2.35,20250311,13390,24.35,20250203,21900,-23.97,20240531,13000,28.08,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,140920,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16670,640,2,3.99,1241610100,74324,142.77,16330,16990,16100,20800,11230,16030,16705.37,1.52,0,4635,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2280,5.02,0.74,12,0.54,3321.00,22441.00,21900,20240531,-23.88,13000,20241209,28.23,17050,-2.23,20250311,13390,24.50,20250203,21900,-23.88,20240531,13000,28.23,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,130919,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16560,530,2,3.31,1120708870,67030,128.76,16330,16990,16100,20800,11230,16030,16719.51,1.52,0,3393,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2265,4.99,0.74,12,0.49,3321.00,22441.00,21900,20240531,-24.38,13000,20241209,27.38,17050,-2.87,20250311,13390,23.67,20250203,21900,-24.38,20240531,13000,27.38,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,120922,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16700,670,2,4.18,980791870,58598,112.56,16330,16990,16100,20800,11230,16030,16737.63,1.52,0,6145,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2284,5.03,0.74,12,0.43,3321.00,22441.00,21900,20240531,-23.74,13000,20241209,28.46,17050,-2.05,20250311,13390,24.72,20250203,21900,-23.74,20240531,13000,28.46,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,110921,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16700,670,2,4.18,866092660,51753,99.41,16330,16990,16100,20800,11230,16030,16735.12,1.52,0,6544,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2284,5.03,0.74,12,0.38,3321.00,22441.00,21900,20240531,-23.74,13000,20241209,28.46,17050,-2.05,20250311,13390,24.72,20250203,21900,-23.74,20240531,13000,28.46,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,100921,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16790,760,2,4.74,785056770,46914,90.12,16330,16990,16100,20800,11230,16030,16733.96,1.52,0,7505,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2297,5.06,0.75,12,0.34,3321.00,22441.00,21900,20240531,-23.33,13000,20241209,29.15,17050,-1.52,20250311,13390,25.39,20250203,21900,-23.33,20240531,13000,29.15,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N +20250314,090925,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16630,600,2,3.74,363761830,21920,42.11,16330,16830,16100,20800,11230,16030,16594.97,1.52,0,7583,16830,16430,16200,15800,15570,16315,15685,14,4770,100,11540,10,1,13679615,2275,5.01,0.74,12,0.16,3321.00,22441.00,21900,20240531,-24.06,13000,20241209,27.92,17050,-2.46,20250311,13390,24.20,20250203,21900,-24.06,20240531,13000,27.92,20241209,1.10,N,194370,100,13 억,,208385,N,N,40,N,00,N 20250313,160914,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16030,-470,5,-2.85,842927265,52051,33.65,16500,16600,15970,21450,11550,16500,16194.28,1.59,0,-13433,17546,17022,16266,15742,14986,16645,15365,14,4950,100,11880,10,1,13679615,2193,4.83,0.71,12,0.38,3321.00,22441.00,21900,20240531,-26.80,13000,20241209,23.31,17050,-5.98,20250311,13390,19.72,20250203,21900,-26.80,20240531,13000,23.31,20241209,1.10,N,194370,100,13 억,,217063,N,N,40,N,00,N 20250313,150915,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16010,-490,5,-2.97,805618970,49723,32.15,16500,16600,15970,21450,11550,16500,16202.14,1.59,0,-12897,17546,17022,16266,15742,14986,16645,15365,14,4950,100,11880,10,1,13679615,2190,4.82,0.71,12,0.36,3321.00,22441.00,21900,20240531,-26.89,13000,20241209,23.15,17050,-6.10,20250311,13390,19.57,20250203,21900,-26.89,20240531,13000,23.15,20241209,1.10,N,194370,100,13 억,,217063,N,N,12,N,00,N 20250313,140914,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16080,-420,5,-2.55,685820530,42237,27.31,16500,16600,16010,21450,11550,16500,16237.43,1.59,0,-7954,17546,17022,16266,15742,14986,16645,15365,14,4950,100,11880,10,1,13679615,2200,4.84,0.72,12,0.31,3321.00,22441.00,21900,20240531,-26.58,13000,20241209,23.69,17050,-5.69,20250311,13390,20.09,20250203,21900,-26.58,20240531,13000,23.69,20241209,1.10,N,194370,100,13 억,,217063,N,N,12,N,00,N diff --git a/194480/price/prices-20250301.csv b/194480/price/prices-20250301.csv index 9d8b82938d5f..0e6c04d68f6a 100644 --- a/194480/price/prices-20250301.csv +++ b/194480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160920,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33500,-1050,5,-3.04,1814682350,53566,94.69,34850,34900,33500,44900,24200,34550,33881.16,7.78,0,-12210,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4034,-8.05,2.34,12,0.44,-4162.00,14319.00,76300,20240626,-56.09,26950,20241230,24.30,37500,-10.67,20250220,27100,23.62,20250102,76300,-56.09,20240626,26950,24.30,20241230,1.33,N,194480,500,60 억,,937238,N,N,33,N,00,N +20250314,150926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33650,-900,5,-2.60,1618787650,47723,84.36,34850,34900,33500,44900,24200,34550,33920.49,7.78,0,-10446,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4053,-8.09,2.35,12,0.40,-4162.00,14319.00,76300,20240626,-55.90,26950,20241230,24.86,37500,-10.27,20250220,27100,24.17,20250102,76300,-55.90,20240626,26950,24.86,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,140920,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34000,-550,5,-1.59,1091872250,32097,56.74,34850,34900,33750,44900,24200,34550,34017.89,7.78,0,-3829,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4095,-8.17,2.37,12,0.27,-4162.00,14319.00,76300,20240626,-55.44,26950,20241230,26.16,37500,-9.33,20250220,27100,25.46,20250102,76300,-55.44,20240626,26950,26.16,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,130920,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34200,-350,5,-1.01,969759250,28512,50.40,34850,34900,33750,44900,24200,34550,34012.32,7.78,0,-3989,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4119,-8.22,2.39,12,0.24,-4162.00,14319.00,76300,20240626,-55.18,26950,20241230,26.90,37500,-8.80,20250220,27100,26.20,20250102,76300,-55.18,20240626,26950,26.90,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,120923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34050,-500,5,-1.45,888347900,26129,46.19,34850,34900,33750,44900,24200,34550,33998.54,7.78,0,-5418,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4101,-8.18,2.38,12,0.22,-4162.00,14319.00,76300,20240626,-55.37,26950,20241230,26.35,37500,-9.20,20250220,27100,25.65,20250102,76300,-55.37,20240626,26950,26.35,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,110922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34000,-550,5,-1.59,783391750,23054,40.75,34850,34900,33750,44900,24200,34550,33980.73,7.78,0,-7112,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4095,-8.17,2.37,12,0.19,-4162.00,14319.00,76300,20240626,-55.44,26950,20241230,26.16,37500,-9.33,20250220,27100,25.46,20250102,76300,-55.44,20240626,26950,26.16,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,100921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33750,-800,5,-2.32,604838500,17790,31.45,34850,34900,33750,44900,24200,34550,33998.79,7.78,0,-6078,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4065,-8.11,2.36,12,0.15,-4162.00,14319.00,76300,20240626,-55.77,26950,20241230,25.23,37500,-10.00,20250220,27100,24.54,20250102,76300,-55.77,20240626,26950,25.23,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N +20250314,090925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34350,-200,5,-0.58,29761500,862,1.52,34850,34900,34350,44900,24200,34550,34526.10,7.78,0,-253,35750,35150,34850,34250,33950,35000,34100,60,10350,500,24870,50,1,12043150,4137,-8.25,2.40,12,0.01,-4162.00,14319.00,76300,20240626,-54.98,26950,20241230,27.46,37500,-8.40,20250220,27100,26.75,20250102,76300,-54.98,20240626,26950,27.46,20241230,1.33,N,194480,500,60 억,,937238,N,N,14,N,00,N 20250313,160915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34550,-350,5,-1.00,1961346700,56299,96.98,35150,35450,34550,45350,24450,34900,34839.28,7.74,0,-12496,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4161,-8.30,2.41,12,0.47,-4162.00,14319.00,76300,20240626,-54.72,26950,20241230,28.20,37500,-7.87,20250220,27100,27.49,20250102,76300,-54.72,20240626,26950,28.20,20241230,1.35,N,194480,500,60 억,,931892,N,N,14,N,00,N 20250313,150916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34650,-250,5,-0.72,1388912050,39742,68.46,35150,35450,34650,45350,24450,34900,34948.22,7.74,0,-8952,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4173,-8.33,2.42,12,0.33,-4162.00,14319.00,76300,20240626,-54.59,26950,20241230,28.57,37500,-7.60,20250220,27100,27.86,20250102,76300,-54.59,20240626,26950,28.57,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N 20250313,140915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34700,-200,5,-0.57,1142831900,32663,56.27,35150,35450,34650,45350,24450,34900,34988.58,7.74,0,-5646,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4179,-8.34,2.42,12,0.27,-4162.00,14319.00,76300,20240626,-54.52,26950,20241230,28.76,37500,-7.47,20250220,27100,28.04,20250102,76300,-54.52,20240626,26950,28.76,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N diff --git a/194700/price/prices-20250301.csv b/194700/price/prices-20250301.csv index 2c9679c47165..34a0f3dd97f8 100644 --- a/194700/price/prices-20250301.csv +++ b/194700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160920,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8750,100,2,1.16,326532935,37314,31.13,8700,8900,8660,11240,6060,8650,8750.95,2.22,0,-10495,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1641,7.45,0.82,12,0.20,1175.00,10676.00,11770,20240701,-25.66,6650,20241209,31.58,9105,-3.90,20250313,6940,26.08,20250203,11770,-25.66,20240701,6650,31.58,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,150927,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8700,50,2,0.58,319322910,36489,30.44,8700,8900,8660,11240,6060,8650,8751.21,2.22,0,-10144,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1632,7.40,0.81,12,0.19,1175.00,10676.00,11770,20240701,-26.08,6650,20241209,30.83,9105,-4.45,20250313,6940,25.36,20250203,11770,-26.08,20240701,6650,30.83,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,140920,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8740,90,2,1.04,287284060,32820,27.38,8700,8900,8660,11240,6060,8650,8753.32,2.22,0,-8126,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1639,7.44,0.82,12,0.17,1175.00,10676.00,11770,20240701,-25.74,6650,20241209,31.43,9105,-4.01,20250313,6940,25.94,20250203,11770,-25.74,20240701,6650,31.43,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,130920,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8770,120,2,1.39,254694175,29104,24.28,8700,8900,8660,11240,6060,8650,8751.17,2.22,0,-5069,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1645,7.46,0.82,12,0.16,1175.00,10676.00,11770,20240701,-25.49,6650,20241209,31.88,9105,-3.68,20250313,6940,26.37,20250203,11770,-25.49,20240701,6650,31.88,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,120923,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8740,90,2,1.04,193801045,22151,18.48,8700,8900,8660,11240,6060,8650,8749.09,2.22,0,-1633,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1639,7.44,0.82,12,0.12,1175.00,10676.00,11770,20240701,-25.74,6650,20241209,31.43,9105,-4.01,20250313,6940,25.94,20250203,11770,-25.74,20240701,6650,31.43,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,110922,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8720,70,2,0.81,146267385,16694,13.93,8700,8900,8690,11240,6060,8650,8761.67,2.22,0,-850,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1635,7.42,0.82,12,0.09,1175.00,10676.00,11770,20240701,-25.91,6650,20241209,31.13,9105,-4.23,20250313,6940,25.65,20250203,11770,-25.91,20240701,6650,31.13,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,100921,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8790,140,2,1.62,46888425,5324,4.44,8700,8900,8700,11240,6060,8650,8806.99,2.22,0,-2270,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1649,7.48,0.82,12,0.03,1175.00,10676.00,11770,20240701,-25.32,6650,20241209,32.18,9105,-3.46,20250313,6940,26.66,20250203,11770,-25.32,20240701,6650,32.18,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N +20250314,090925,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8770,120,2,1.39,5643550,642,0.54,8700,8900,8700,11240,6060,8650,8790.58,2.22,0,-115,9256,8952,8801,8497,8346,8877,8422,94,2590,500,6220,10,1,18754848,1645,7.46,0.82,12,0.00,1175.00,10676.00,11770,20240701,-25.49,6650,20241209,31.88,9105,-3.68,20250313,6940,26.37,20250203,11770,-25.49,20240701,6650,31.88,20241209,1.65,N,194700,500,93 억,,417180,N,N,0,N,00,N 20250313,160915,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8650,-100,5,-1.14,1064424845,119867,281.70,8730,9105,8650,11370,6130,8750,8880.24,2.15,0,9066,9050,8900,8670,8520,8290,8975,8595,94,2620,500,6300,10,1,18754848,1622,7.36,0.81,12,0.64,1175.00,10676.00,11770,20240701,-26.51,6650,20241209,30.08,9105,-5.00,20250313,6940,24.64,20250203,11770,-26.51,20240701,6650,30.08,20241209,1.63,N,194700,500,93 억,,402475,N,N,0,N,00,N 20250313,150916,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8730,-20,5,-0.23,1040220415,117080,275.15,8730,9105,8700,11370,6130,8750,8884.70,2.15,0,9548,9050,8900,8670,8520,8290,8975,8595,94,2620,500,6300,10,1,18754848,1637,7.43,0.82,12,0.62,1175.00,10676.00,11770,20240701,-25.83,6650,20241209,31.28,9105,-4.12,20250313,6940,25.79,20250203,11770,-25.83,20240701,6650,31.28,20241209,1.63,N,194700,500,93 억,,402475,N,N,0,N,00,N 20250313,140915,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8760,10,2,0.11,913291805,102543,240.99,8730,9105,8730,11370,6130,8750,8906.43,2.15,0,6889,9050,8900,8670,8520,8290,8975,8595,94,2620,500,6300,10,1,18754848,1643,7.46,0.82,12,0.55,1175.00,10676.00,11770,20240701,-25.57,6650,20241209,31.73,9105,-3.79,20250313,6940,26.22,20250203,11770,-25.57,20240701,6650,31.73,20241209,1.63,N,194700,500,93 억,,402475,N,N,0,N,00,N diff --git a/195500/price/prices-20250301.csv b/195500/price/prices-20250301.csv index 55134dea78e7..59415ee358ac 100644 --- a/195500/price/prices-20250301.csv +++ b/195500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3290,45,2,1.39,188169454,57650,108.47,3250,3300,3235,4215,2275,3245,3264.00,1.53,0,4755,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,526,25.31,0.79,12,0.36,130.00,4168.00,5030,20240618,-34.59,2450,20241206,34.29,3530,-6.80,20250304,2780,18.35,20250103,5030,-34.59,20240618,2450,34.29,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3290,45,2,1.39,178757879,54784,103.08,3250,3300,3235,4215,2275,3245,3262.96,1.53,0,3869,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,526,25.31,0.79,12,0.34,130.00,4168.00,5030,20240618,-34.59,2450,20241206,34.29,3530,-6.80,20250304,2780,18.35,20250103,5030,-34.59,20240618,2450,34.29,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,140921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,30,2,0.92,164028659,50284,94.61,3250,3300,3235,4215,2275,3245,3262.05,1.53,0,2805,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,523,25.19,0.79,12,0.31,130.00,4168.00,5030,20240618,-34.89,2450,20241206,33.67,3530,-7.22,20250304,2780,17.81,20250103,5030,-34.89,20240618,2450,33.67,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,130920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3270,25,2,0.77,144687984,44354,83.46,3250,3300,3235,4215,2275,3245,3262.12,1.53,0,834,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,522,25.15,0.78,12,0.28,130.00,4168.00,5030,20240618,-34.99,2450,20241206,33.47,3530,-7.37,20250304,2780,17.63,20250103,5030,-34.99,20240618,2450,33.47,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,120923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3285,40,2,1.23,91168414,28030,52.74,3250,3285,3235,4215,2275,3245,3252.53,1.53,0,-1962,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,525,25.27,0.79,12,0.18,130.00,4168.00,5030,20240618,-34.69,2450,20241206,34.08,3530,-6.94,20250304,2780,18.17,20250103,5030,-34.69,20240618,2450,34.08,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,110922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,5,2,0.15,69108282,21272,40.03,3250,3275,3235,4215,2275,3245,3248.79,1.53,0,-2353,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,519,25.00,0.78,12,0.13,130.00,4168.00,5030,20240618,-35.39,2450,20241206,32.65,3530,-7.93,20250304,2780,16.91,20250103,5030,-35.39,20240618,2450,32.65,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,100922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,5,2,0.15,41982182,12954,24.37,3250,3260,3235,4215,2275,3245,3240.86,1.53,0,-1448,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,519,25.00,0.78,12,0.08,130.00,4168.00,5030,20240618,-35.39,2450,20241206,32.65,3530,-7.93,20250304,2780,16.91,20250103,5030,-35.39,20240618,2450,32.65,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N +20250314,090925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,5,2,0.15,3158500,973,1.83,3250,3260,3240,4215,2275,3245,3246.16,1.53,0,-177,3308,3276,3258,3226,3208,3267,3217,80,970,500,2140,5,1,15978000,519,25.00,0.78,12,0.01,130.00,4168.00,5030,20240618,-35.39,2450,20241206,32.65,3530,-7.93,20250304,2780,16.91,20250103,5030,-35.39,20240618,2450,32.65,20241206,2.00,N,195500,500,79 억,,245029,N,N,0,N,00,N 20250313,160915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3245,-15,5,-0.46,171478102,52745,85.70,3250,3290,3240,4235,2285,3260,3251.50,1.41,0,-2479,3336,3297,3261,3222,3186,3317,3242,80,975,500,2150,5,1,15978000,518,24.96,0.78,12,0.33,130.00,4168.00,5030,20240618,-35.49,2450,20241206,32.45,3530,-8.07,20250304,2780,16.73,20250103,5030,-35.49,20240618,2450,32.45,20241206,2.13,N,195500,500,79 억,,224908,N,N,0,N,00,N 20250313,150916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3245,-15,5,-0.46,154279932,47446,77.09,3250,3290,3240,4235,2285,3260,3251.70,1.41,0,-1641,3336,3297,3261,3222,3186,3317,3242,80,975,500,2150,5,1,15978000,518,24.96,0.78,12,0.30,130.00,4168.00,5030,20240618,-35.49,2450,20241206,32.45,3530,-8.07,20250304,2780,16.73,20250103,5030,-35.49,20240618,2450,32.45,20241206,2.13,N,195500,500,79 억,,224908,N,N,0,N,00,N 20250313,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,-10,5,-0.31,128798887,39597,64.34,3250,3290,3240,4235,2285,3260,3252.74,1.41,0,-391,3336,3297,3261,3222,3186,3317,3242,80,975,500,2150,5,1,15978000,519,25.00,0.78,12,0.25,130.00,4168.00,5030,20240618,-35.39,2450,20241206,32.65,3530,-7.93,20250304,2780,16.91,20250103,5030,-35.39,20240618,2450,32.65,20241206,2.13,N,195500,500,79 억,,224908,N,N,0,N,00,N diff --git a/195870/price/prices-20250301.csv b/195870/price/prices-20250301.csv index 002d0b7ca6b1..852e8996021c 100644 --- a/195870/price/prices-20250301.csv +++ b/195870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160921,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30550,1500,2,5.16,4589427900,151930,157.92,29400,30950,29000,37750,20350,29050,30210.53,10.88,0,7466,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5194,6.15,1.01,12,0.89,4966.00,30297.00,55500,20240405,-44.95,20150,20241115,51.61,33650,-9.21,20250227,22750,34.29,20250102,55500,-44.95,20240405,20150,51.61,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,165,N,00,N +20250314,150927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30650,1600,2,5.51,4390475800,145425,151.16,29400,30950,29000,37750,20350,29050,30193.77,10.88,0,8268,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5211,6.17,1.01,12,0.86,4966.00,30297.00,55500,20240405,-44.77,20150,20241115,52.11,33650,-8.92,20250227,22750,34.73,20250102,55500,-44.77,20240405,20150,52.11,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,140921,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30750,1700,2,5.85,3821869550,126889,131.89,29400,30950,29000,37750,20350,29050,30123.14,10.88,0,11765,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5228,6.19,1.01,12,0.75,4966.00,30297.00,55500,20240405,-44.59,20150,20241115,52.61,33650,-8.62,20250227,22750,35.16,20250102,55500,-44.59,20240405,20150,52.61,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,130920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30050,1000,2,3.44,2611262925,87358,90.80,29400,30300,29000,37750,20350,29050,29895.35,10.88,0,1163,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5109,6.05,0.99,12,0.51,4966.00,30297.00,55500,20240405,-45.86,20150,20241115,49.13,33650,-10.70,20250227,22750,32.09,20250102,55500,-45.86,20240405,20150,49.13,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,120924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,950,2,3.27,2137260600,71622,74.45,29400,30250,29000,37750,20350,29050,29845.24,10.88,0,1113,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5100,6.04,0.99,12,0.42,4966.00,30297.00,55500,20240405,-45.95,20150,20241115,48.88,33650,-10.85,20250227,22750,31.87,20250102,55500,-45.95,20240405,20150,48.88,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,110922,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29800,750,2,2.58,1709862425,57384,59.65,29400,30200,29000,37750,20350,29050,29802.04,10.88,0,2045,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5066,6.00,0.98,12,0.34,4966.00,30297.00,55500,20240405,-46.31,20150,20241115,47.89,33650,-11.44,20250227,22750,30.99,20250102,55500,-46.31,20240405,20150,47.89,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,100922,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29650,600,2,2.07,1299835825,43588,45.31,29400,30200,29000,37750,20350,29050,29828.02,10.88,0,431,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5041,5.97,0.98,12,0.26,4966.00,30297.00,55500,20240405,-46.58,20150,20241115,47.15,33650,-11.89,20250227,22750,30.33,20250102,55500,-46.58,20240405,20150,47.15,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N +20250314,090926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,450,2,1.55,143783850,4898,5.09,29400,29550,29000,37750,20350,29050,29382.51,10.88,0,665,30983,30016,29483,28516,27983,29750,28250,850,8700,5000,20910,50,1,17000000,5015,5.94,0.97,12,0.03,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33650,-12.33,20250227,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.68,N,195870,5000,850 억,,1850354,N,N,488,N,00,N 20250313,160915,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,-950,5,-3.17,2817751250,95790,64.99,30200,30450,28950,39000,21000,30000,29415.96,10.86,0,-11389,31833,30916,29133,28216,26433,31375,28675,850,9000,5000,21600,50,1,17000000,4939,5.85,0.96,12,0.56,4966.00,30297.00,55500,20240405,-47.66,20150,20241115,44.17,33650,-13.67,20250227,22750,27.69,20250102,55500,-47.66,20240405,20150,44.17,20241115,1.67,N,195870,5000,850 억,,1846698,N,N,488,N,00,N 20250313,150917,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29250,-750,5,-2.50,2718316400,92379,62.68,30200,30450,28950,39000,21000,30000,29425.70,10.86,0,-10193,31833,30916,29133,28216,26433,31375,28675,850,9000,5000,21600,50,1,17000000,4973,5.89,0.97,12,0.54,4966.00,30297.00,55500,20240405,-47.30,20150,20241115,45.16,33650,-13.08,20250227,22750,28.57,20250102,55500,-47.30,20240405,20150,45.16,20241115,1.67,N,195870,5000,850 억,,1846698,N,N,291,N,00,N 20250313,140915,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,-600,5,-2.00,2392080900,81269,55.14,30200,30450,28950,39000,21000,30000,29434.11,10.86,0,-4896,31833,30916,29133,28216,26433,31375,28675,850,9000,5000,21600,50,1,17000000,4998,5.92,0.97,12,0.48,4966.00,30297.00,55500,20240405,-47.03,20150,20241115,45.91,33650,-12.63,20250227,22750,29.23,20250102,55500,-47.03,20240405,20150,45.91,20241115,1.67,N,195870,5000,850 억,,1846698,N,N,291,N,00,N diff --git a/195940/price/prices-20250301.csv b/195940/price/prices-20250301.csv index f0438da4eb18..595a4b449c84 100644 --- a/195940/price/prices-20250301.csv +++ b/195940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-50,5,-0.14,4984708125,136013,86.46,36500,37050,36400,47350,25550,36450,36649.17,9.29,0,28830,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10312,21.91,0.86,12,0.48,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.13,N,195940,500,144 억,,2630789,N,N,211,N,00,N +20250314,150928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-50,5,-0.14,4795251750,130809,83.16,36500,37050,36400,47350,25550,36450,36658.44,9.29,0,29444,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10312,21.91,0.86,12,0.46,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,140921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36550,100,2,0.27,4042172900,110165,70.03,36500,37050,36400,47350,25550,36450,36692.01,9.29,0,35271,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10355,22.00,0.86,12,0.39,1661.00,42487.00,52000,20241007,-29.71,34300,20241209,6.56,39300,-7.00,20250108,34400,6.25,20250203,52000,-29.71,20241007,34300,6.56,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,130921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36550,100,2,0.27,3527210125,96053,61.06,36500,37050,36400,47350,25550,36450,36721.53,9.29,0,34928,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10355,22.00,0.86,12,0.34,1661.00,42487.00,52000,20241007,-29.71,34300,20241209,6.56,39300,-7.00,20250108,34400,6.25,20250203,52000,-29.71,20241007,34300,6.56,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,120924,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36700,250,2,0.69,3175527775,86459,54.96,36500,37050,36400,47350,25550,36450,36728.75,9.29,0,33134,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10397,22.10,0.86,12,0.31,1661.00,42487.00,52000,20241007,-29.42,34300,20241209,7.00,39300,-6.62,20250108,34400,6.69,20250203,52000,-29.42,20241007,34300,7.00,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,110923,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36800,350,2,0.96,2853345500,77691,49.39,36500,37050,36400,47350,25550,36450,36726.89,9.29,0,31060,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10425,22.16,0.87,12,0.27,1661.00,42487.00,52000,20241007,-29.23,34300,20241209,7.29,39300,-6.36,20250108,34400,6.98,20250203,52000,-29.23,20241007,34300,7.29,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,100922,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,500,2,1.37,2141032275,58341,37.09,36500,37050,36400,47350,25550,36450,36698.64,9.29,0,25122,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10468,22.25,0.87,12,0.21,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N +20250314,090926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,0,3,0.00,121063200,3317,2.11,36500,36600,36450,47350,25550,36450,36497.97,9.29,0,-1706,37616,37032,36666,36082,35716,36850,35900,145,10900,500,27700,50,1,28329891,10326,21.94,0.86,12,0.01,1661.00,42487.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.13,N,195940,500,144 억,,2630789,N,N,36,N,00,N 20250313,160916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,-400,5,-1.09,5738626200,156688,102.18,37150,37250,36300,47900,25800,36850,36624.76,9.28,0,-19600,38016,37432,36666,36082,35316,37725,36375,145,11050,500,28000,50,1,28329891,10326,21.94,0.86,12,0.55,1661.00,42487.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.15,N,195940,500,144 억,,2630304,N,N,22,N,00,N 20250313,150917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36350,-500,5,-1.36,4614771700,125851,82.07,37150,37250,36300,47900,25800,36850,36668.53,9.28,0,-13303,38016,37432,36666,36082,35316,37725,36375,145,11050,500,28000,50,1,28329891,10298,21.88,0.86,12,0.44,1661.00,42487.00,52000,20241007,-30.10,34300,20241209,5.98,39300,-7.51,20250108,34400,5.67,20250203,52000,-30.10,20241007,34300,5.98,20241209,2.15,N,195940,500,144 억,,2630304,N,N,61,N,00,N 20250313,140916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36500,-350,5,-0.95,4180674800,113925,74.29,37150,37250,36300,47900,25800,36850,36696.73,9.28,0,-13534,38016,37432,36666,36082,35316,37725,36375,145,11050,500,28000,50,1,28329891,10340,21.97,0.86,12,0.40,1661.00,42487.00,52000,20241007,-29.81,34300,20241209,6.41,39300,-7.12,20250108,34400,6.10,20250203,52000,-29.81,20241007,34300,6.41,20241209,2.15,N,195940,500,144 억,,2630304,N,N,61,N,00,N diff --git a/195990/price/prices-20250301.csv b/195990/price/prices-20250301.csv index 298d6349fa25..c3553da0cab7 100644 --- a/195990/price/prices-20250301.csv +++ b/195990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160921,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,296,-2,5,-0.67,175608383,585456,26.70,298,306,290,387,209,298,299.95,3.93,0,90296,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,843,-3.29,0.69,12,0.21,-90.00,430.00,620,20241111,-52.26,290,20250314,2.07,458,-35.37,20250109,290,2.07,20250314,620,-52.26,20241111,290,2.07,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,4,N,00,N +20250314,150928,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,301,3,2,1.01,166345984,554270,25.28,298,306,290,387,209,298,300.12,3.93,0,82924,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,857,-3.34,0.70,12,0.19,-90.00,430.00,620,20241111,-51.45,290,20250314,3.79,458,-34.28,20250109,290,3.79,20250314,620,-51.45,20241111,290,3.79,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,140922,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,303,5,2,1.68,132946252,442876,20.20,298,306,290,387,209,298,300.19,3.93,0,80793,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,863,-3.37,0.70,12,0.16,-90.00,430.00,620,20241111,-51.13,290,20250314,4.48,458,-33.84,20250109,290,4.48,20250314,620,-51.13,20241111,290,4.48,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,130921,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,302,4,2,1.34,127043576,423365,19.31,298,306,290,387,209,298,300.08,3.93,0,81777,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,860,-3.36,0.70,12,0.15,-90.00,430.00,620,20241111,-51.29,290,20250314,4.14,458,-34.06,20250109,290,4.14,20250314,620,-51.29,20241111,290,4.14,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,120924,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,302,4,2,1.34,114313626,381005,17.38,298,306,290,387,209,298,300.03,3.93,0,73769,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,860,-3.36,0.70,12,0.13,-90.00,430.00,620,20241111,-51.29,290,20250314,4.14,458,-34.06,20250109,290,4.14,20250314,620,-51.29,20241111,290,4.14,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,110923,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,302,4,2,1.34,79244886,264685,12.07,298,306,290,387,209,298,299.39,3.93,0,18366,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,860,-3.36,0.70,12,0.09,-90.00,430.00,620,20241111,-51.29,290,20250314,4.14,458,-34.06,20250109,290,4.14,20250314,620,-51.29,20241111,290,4.14,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,100922,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,303,5,2,1.68,49523730,165699,7.56,298,306,290,387,209,298,298.88,3.93,0,-13725,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,863,-3.37,0.70,12,0.06,-90.00,430.00,620,20241111,-51.13,290,20250314,4.48,458,-33.84,20250109,290,4.48,20250314,620,-51.13,20241111,290,4.48,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N +20250314,090926,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,299,1,2,0.34,16085410,54542,2.49,298,299,290,387,209,298,294.92,3.93,0,-23447,330,313,303,286,276,322,295,1423,89,500,210,1,1,284689721,851,-3.32,0.70,12,0.02,-90.00,430.00,620,20241111,-51.77,290,20250314,3.10,458,-34.72,20250109,290,3.10,20250314,620,-51.77,20241111,290,3.10,20250314,0.00,N,195990,500,1423 억,,11189340,N,N,0,N,00,N 20250313,160916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,298,8,2,2.76,671361950,2191262,183.83,294,320,293,377,203,290,306.38,3.97,0,-208328,318,304,297,283,276,300,279,1423,87,500,200,1,1,284689721,848,-3.31,0.69,12,0.77,-90.00,430.00,620,20241111,-51.94,290,20250312,2.76,458,-34.93,20250109,290,2.76,20250312,620,-51.94,20241111,290,2.76,20250312,0.00,N,195990,500,1423 억,,11315874,N,N,1,N,00,N 20250313,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,298,8,2,2.76,660774075,2155629,180.84,294,320,293,377,203,290,306.53,3.97,0,-216616,318,304,297,283,276,300,279,1423,87,500,200,1,1,284689721,848,-3.31,0.69,12,0.76,-90.00,430.00,620,20241111,-51.94,290,20250312,2.76,458,-34.93,20250109,290,2.76,20250312,620,-51.94,20241111,290,2.76,20250312,0.00,N,195990,500,1423 억,,11315874,N,N,1,N,00,N 20250313,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,9,2,3.10,645217074,2103623,176.48,294,320,293,377,203,290,306.72,3.97,0,-223766,318,304,297,283,276,300,279,1423,87,500,200,1,1,284689721,851,-3.32,0.70,12,0.74,-90.00,430.00,620,20241111,-51.77,290,20250312,3.10,458,-34.72,20250109,290,3.10,20250312,620,-51.77,20241111,290,3.10,20250312,0.00,N,195990,500,1423 억,,11315874,N,N,1,N,00,N diff --git a/196170/price/prices-20250301.csv b/196170/price/prices-20250301.csv index ffc55f3efbc8..1d590e14b0ab 100644 --- a/196170/price/prices-20250301.csv +++ b/196170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160922,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,17000,2,4.53,399871948500,1017097,128.16,379000,403000,372500,487500,262500,375000,393152.63,15.51,0,55457,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,209010,-6125.00,139.06,12,1.91,-64.00,2819.00,455500,20241111,-13.94,156200,20240405,150.96,418500,-6.33,20250305,298000,31.54,20250103,455500,-13.94,20241111,156200,150.96,20240405,1.69,N,196170,500,266 억,,8271832,N,N,1802,N,00,N +20250314,150928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,394250,19250,2,5.13,380151710000,966946,121.84,379000,403000,372500,487500,262500,375000,393147.70,15.51,0,58597,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,210209,-6160.16,139.85,12,1.81,-64.00,2819.00,455500,20241111,-13.45,156200,20240405,152.40,418500,-5.79,20250305,298000,32.30,20250103,455500,-13.45,20241111,156200,152.40,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,140922,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,398500,23500,2,6.27,323167260250,821875,103.56,379000,403000,372500,487500,262500,375000,393208.40,15.51,0,67788,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,212476,-6226.56,141.36,12,1.54,-64.00,2819.00,455500,20241111,-12.51,156200,20240405,155.12,418500,-4.78,20250305,298000,33.72,20250103,455500,-12.51,20241111,156200,155.12,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,130921,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,398000,23000,2,6.13,303267498500,771952,97.27,379000,403000,372500,487500,262500,375000,392859.11,15.51,0,65661,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,212209,-6218.75,141.18,12,1.45,-64.00,2819.00,455500,20241111,-12.62,156200,20240405,154.80,418500,-4.90,20250305,298000,33.56,20250103,455500,-12.62,20241111,156200,154.80,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,120924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,399000,24000,2,6.40,284403831000,724604,91.31,379000,403000,372500,487500,262500,375000,392496.71,15.51,0,69226,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,212742,-6234.38,141.54,12,1.36,-64.00,2819.00,455500,20241111,-12.40,156200,20240405,155.44,418500,-4.66,20250305,298000,33.89,20250103,455500,-12.40,20241111,156200,155.44,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,110923,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,399500,24500,2,6.53,267134513500,681289,85.85,379000,403000,372500,487500,262500,375000,392102.84,15.51,0,75344,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,213009,-6242.19,141.72,12,1.28,-64.00,2819.00,455500,20241111,-12.29,156200,20240405,155.76,418500,-4.54,20250305,298000,34.06,20250103,455500,-12.29,20241111,156200,155.76,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,100923,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,397750,22750,2,6.07,162385974250,418968,52.79,379000,398000,372500,487500,262500,375000,387587.10,15.51,0,11298,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,212076,-6214.84,141.10,12,0.79,-64.00,2819.00,455500,20241111,-12.68,156200,20240405,154.64,418500,-4.96,20250305,298000,33.47,20250103,455500,-12.68,20241111,156200,154.64,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N +20250314,090927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,375500,500,2,0.13,22021816750,58175,7.33,379000,381500,375000,487500,262500,375000,378547.32,15.51,0,-13310,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,200212,-5867.19,133.20,12,0.11,-64.00,2819.00,455500,20241111,-17.56,156200,20240405,140.40,418500,-10.27,20250305,298000,26.01,20250103,455500,-17.56,20241111,156200,140.40,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N 20250313,160916,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,375000,14000,2,3.88,295646799250,782276,155.74,365000,387500,365000,469000,253000,361000,377938.13,15.35,0,56848,390666,375832,365166,350332,339666,370500,345000,267,108000,500,252700,500,1,53318828,199946,-5859.38,133.03,12,1.47,-64.00,2819.00,455500,20241111,-17.67,156200,20240405,140.08,418500,-10.39,20250305,298000,25.84,20250103,455500,-17.67,20241111,156200,140.08,20240405,1.68,N,196170,500,266 억,,8182557,N,N,345,N,00,N 20250313,150917,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,375500,14500,2,4.02,243308181500,642708,127.95,365000,387500,365000,469000,253000,361000,378568.81,15.35,0,70245,390666,375832,365166,350332,339666,370500,345000,267,108000,500,252700,500,1,53318828,200212,-5867.19,133.20,12,1.21,-64.00,2819.00,455500,20241111,-17.56,156200,20240405,140.40,418500,-10.27,20250305,298000,26.01,20250103,455500,-17.56,20241111,156200,140.40,20240405,1.68,N,196170,500,266 억,,8182557,N,N,939,N,00,N 20250313,140916,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,377000,16000,2,4.43,220577163500,582562,115.98,365000,387500,365000,469000,253000,361000,378634.70,15.35,0,73392,390666,375832,365166,350332,339666,370500,345000,267,108000,500,252700,500,1,53318828,201012,-5890.62,133.74,12,1.09,-64.00,2819.00,455500,20241111,-17.23,156200,20240405,141.36,418500,-9.92,20250305,298000,26.51,20250103,455500,-17.23,20241111,156200,141.36,20240405,1.68,N,196170,500,266 억,,8182557,N,N,939,N,00,N diff --git a/196300/price/prices-20250301.csv b/196300/price/prices-20250301.csv index b59cadb22cda..a45451c70e95 100644 --- a/196300/price/prices-20250301.csv +++ b/196300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-330,5,-3.13,2942499250,280126,63.04,10700,11010,10110,13680,7380,10530,10504.73,0.91,0,-6937,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,612,-6.66,5.76,12,4.67,-1531.00,1772.00,17450,20240329,-41.55,5580,20250306,82.80,14240,-28.37,20250311,5580,82.80,20250306,17450,-41.55,20240329,5580,82.80,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,-310,5,-2.94,2861471360,272172,61.25,10700,11010,10110,13680,7380,10530,10513.47,0.91,0,-6407,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,614,-6.68,5.77,12,4.53,-1531.00,1772.00,17450,20240329,-41.43,5580,20250306,83.15,14240,-28.23,20250311,5580,83.15,20250306,17450,-41.43,20240329,5580,83.15,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10390,-140,5,-1.33,2760530805,262329,59.04,10700,11010,10110,13680,7380,10530,10523.16,0.91,0,-3190,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,624,-6.79,5.86,12,4.37,-1531.00,1772.00,17450,20240329,-40.46,5580,20250306,86.20,14240,-27.04,20250311,5580,86.20,20250306,17450,-40.46,20240329,5580,86.20,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,130921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,-350,5,-3.32,2545543245,241250,54.29,10700,11010,10110,13680,7380,10530,10551.47,0.91,0,1502,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,611,-6.65,5.74,12,4.02,-1531.00,1772.00,17450,20240329,-41.66,5580,20250306,82.44,14240,-28.51,20250311,5580,82.44,20250306,17450,-41.66,20240329,5580,82.44,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,-180,5,-1.71,2345743985,221795,49.91,10700,11010,10110,13680,7380,10530,10576.18,0.91,0,3134,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,621,-6.76,5.84,12,3.69,-1531.00,1772.00,17450,20240329,-40.69,5580,20250306,85.48,14240,-27.32,20250311,5580,85.48,20250306,17450,-40.69,20240329,5580,85.48,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,130,2,1.23,2018796525,190839,42.95,10700,11010,10110,13680,7380,10530,10578.53,0.91,0,6108,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,640,-6.96,6.02,12,3.18,-1531.00,1772.00,17450,20240329,-38.91,5580,20250306,91.04,14240,-25.14,20250311,5580,91.04,20250306,17450,-38.91,20240329,5580,91.04,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10490,-40,5,-0.38,1028557330,98711,22.21,10700,10790,10110,13680,7380,10530,10419.88,0.91,0,-92,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,630,-6.85,5.92,12,1.64,-1531.00,1772.00,17450,20240329,-39.89,5580,20250306,87.99,14240,-26.33,20250311,5580,87.99,20250306,17450,-39.89,20240329,5580,87.99,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N +20250314,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10230,-300,5,-2.85,321244020,30672,6.90,10700,10790,10230,13680,7380,10530,10473.53,0.91,0,-4151,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,614,-6.68,5.77,12,0.51,-1531.00,1772.00,17450,20240329,-41.38,5580,20250306,83.33,14240,-28.16,20250311,5580,83.33,20250306,17450,-41.38,20240329,5580,83.33,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N 20250313,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,-700,5,-6.23,4728176870,441040,91.45,11250,11610,10260,14590,7870,11230,10721.48,0.86,0,1484,12303,11766,11313,10776,10323,11540,10550,30,3360,500,7860,10,1,6003387,632,-6.88,5.94,12,7.35,-1531.00,1772.00,17450,20240329,-39.66,5580,20250306,88.71,14240,-26.05,20250311,5580,88.71,20250306,17450,-39.66,20240329,5580,88.71,20250306,0.07,N,196300,500,30 억,,51368,N,N,0,N,00,N 20250313,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10780,-450,5,-4.01,4530549320,422406,87.58,11250,11610,10260,14590,7870,11230,10725.52,0.86,0,6345,12303,11766,11313,10776,10323,11540,10550,30,3360,500,7860,10,1,6003387,647,-7.04,6.08,12,7.04,-1531.00,1772.00,17450,20240329,-38.22,5580,20250306,93.19,14240,-24.30,20250311,5580,93.19,20250306,17450,-38.22,20240329,5580,93.19,20250306,0.07,N,196300,500,30 억,,51368,N,N,0,N,00,N 20250313,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,-880,5,-7.84,3903687675,362746,75.21,11250,11610,10260,14590,7870,11230,10761.43,0.86,0,-4827,12303,11766,11313,10776,10323,11540,10550,30,3360,500,7860,10,1,6003387,621,-6.76,5.84,12,6.04,-1531.00,1772.00,17450,20240329,-40.69,5580,20250306,85.48,14240,-27.32,20250311,5580,85.48,20250306,17450,-40.69,20240329,5580,85.48,20250306,0.07,N,196300,500,30 억,,51368,N,N,0,N,00,N diff --git a/196450/price/prices-20250301.csv b/196450/price/prices-20250301.csv index 74dc4e91785e..130afbdbc3c0 100644 --- a/196450/price/prices-20250301.csv +++ b/196450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,5,2,0.85,7087259,12029,67.32,587,611,581,763,411,587,589.18,0.49,0,419,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.03,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,150929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,5,2,0.85,5768510,9793,54.80,587,611,581,763,411,587,589.04,0.49,0,600,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,140923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,5,2,0.85,5631768,9562,53.51,587,611,581,763,411,587,588.97,0.49,0,597,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,130922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,11,2,1.87,4843064,8226,46.04,587,611,581,763,411,587,588.75,0.49,0,680,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,271,-1.24,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.58,560,20250310,6.79,758,-21.11,20250110,560,6.79,20250310,1598,-62.58,20240716,560,6.79,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,120925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,11,2,1.87,4153846,7058,39.50,587,611,581,763,411,587,588.53,0.49,0,683,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,271,-1.24,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.58,560,20250310,6.79,758,-21.11,20250110,560,6.79,20250310,1598,-62.58,20240716,560,6.79,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,110924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,11,2,1.87,4134710,7026,39.32,587,611,581,763,411,587,588.49,0.49,0,683,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,271,-1.24,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.58,560,20250310,6.79,758,-21.11,20250110,560,6.79,20250310,1598,-62.58,20240716,560,6.79,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,100923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,606,19,2,3.24,2620838,4469,25.01,587,611,581,763,411,587,586.45,0.49,0,748,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,275,-1.26,0.42,12,0.01,-482.00,1454.00,1598,20240716,-62.08,560,20250310,8.21,758,-20.05,20250110,560,8.21,20250310,1598,-62.08,20240716,560,8.21,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N +20250314,090927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,609,22,2,3.75,2529664,4318,24.16,587,611,581,763,411,587,585.84,0.49,0,748,605,596,588,579,571,592,575,453,176,1000,370,1,1,45319582,276,-1.26,0.42,12,0.01,-482.00,1454.00,1598,20240716,-61.89,560,20250310,8.75,758,-19.66,20250110,560,8.75,20250310,1598,-61.89,20240716,560,8.75,20250310,0.00,N,196450,1000,453 억,,224042,N,N,0,N,00,N 20250313,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,10434380,17860,15.42,589,597,580,754,406,580,584.23,0.31,0,-425,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N 20250313,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,586,6,2,1.03,10040050,17188,14.84,589,597,580,754,406,580,584.13,0.31,0,-164,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.33,560,20250310,4.64,758,-22.69,20250110,560,4.64,20250310,1598,-63.33,20240716,560,4.64,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N 20250313,140917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,9560933,16369,14.13,589,597,580,754,406,580,584.09,0.31,0,-164,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N diff --git a/196490/price/prices-20250301.csv b/196490/price/prices-20250301.csv index 6763c9025799..0e4a35661f86 100644 --- a/196490/price/prices-20250301.csv +++ b/196490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160922,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,150929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,140923,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,130922,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,120925,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,110924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,100924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250314,090927,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240314,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250313,160917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240313,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250313,150918,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240313,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250313,140917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240313,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250301.csv b/196700/price/prices-20250301.csv index 8e15c2685aca..b13d3a5d2c81 100644 --- a/196700/price/prices-20250301.csv +++ b/196700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,0,3,0.00,6405419,5632,41.55,1140,1140,1129,1482,798,1140,1137.33,0.88,0,-88,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,164,16.29,0.48,12,0.04,70.00,2378.00,1875,20240404,-39.20,1005,20241209,13.43,1269,-10.17,20250116,1104,3.26,20250312,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,0,3,0.00,4225216,3718,27.43,1140,1140,1129,1482,798,1140,1136.42,0.88,0,-86,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,164,16.29,0.48,12,0.03,70.00,2378.00,1875,20240404,-39.20,1005,20241209,13.43,1269,-10.17,20250116,1104,3.26,20250312,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,0,3,0.00,4212686,3707,27.35,1140,1140,1129,1482,798,1140,1136.41,0.88,0,-86,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,164,16.29,0.48,12,0.03,70.00,2378.00,1875,20240404,-39.20,1005,20241209,13.43,1269,-10.17,20250116,1104,3.26,20250312,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,0,3,0.00,4199010,3695,27.26,1140,1140,1129,1482,798,1140,1136.40,0.88,0,-85,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,164,16.29,0.48,12,0.03,70.00,2378.00,1875,20240404,-39.20,1005,20241209,13.43,1269,-10.17,20250116,1104,3.26,20250312,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-2,5,-0.18,3068796,2703,19.94,1140,1140,1129,1482,798,1140,1135.33,0.88,0,-85,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,163,16.26,0.48,12,0.02,70.00,2378.00,1875,20240404,-39.31,1005,20241209,13.23,1269,-10.32,20250116,1104,3.08,20250312,1875,-39.31,20240404,1005,13.23,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-3,5,-0.26,1709128,1504,11.09,1140,1140,1129,1482,798,1140,1136.39,0.88,0,-29,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,163,16.24,0.48,12,0.01,70.00,2378.00,1875,20240404,-39.36,1005,20241209,13.13,1269,-10.40,20250116,1104,2.99,20250312,1875,-39.36,20240404,1005,13.13,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-3,5,-0.26,1185653,1042,7.69,1140,1140,1129,1482,798,1140,1137.86,0.88,0,-22,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,163,16.24,0.48,12,0.01,70.00,2378.00,1875,20240404,-39.36,1005,20241209,13.13,1269,-10.40,20250116,1104,2.99,20250312,1875,-39.36,20240404,1005,13.13,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N +20250314,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-11,5,-0.96,1179982,1037,7.65,1140,1140,1129,1482,798,1140,1137.88,0.88,0,-19,1178,1158,1144,1124,1110,1169,1135,72,342,500,750,1,1,14364144,162,16.13,0.47,12,0.01,70.00,2378.00,1875,20240404,-39.79,1005,20241209,12.34,1269,-11.03,20250116,1104,2.26,20250312,1875,-39.79,20240404,1005,12.34,20241209,0.00,N,196700,500,71 억,,126358,N,N,0,N,00,N 20250313,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,10,2,0.88,15501689,13549,85.33,1130,1164,1130,1469,791,1130,1144.12,0.73,0,-1621,1163,1146,1125,1108,1087,1155,1117,72,339,500,740,1,1,14364144,164,16.29,0.48,12,0.09,70.00,2378.00,1875,20240404,-39.20,1005,20241209,13.43,1269,-10.17,20250116,1104,3.26,20250312,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,104179,N,N,0,N,00,N 20250313,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,15,2,1.33,12643448,11042,69.54,1130,1164,1130,1469,791,1130,1145.03,0.73,0,-1520,1163,1146,1125,1108,1087,1155,1117,72,339,500,740,1,1,14364144,164,16.36,0.48,12,0.08,70.00,2378.00,1875,20240404,-38.93,1005,20241209,13.93,1269,-9.77,20250116,1104,3.71,20250312,1875,-38.93,20240404,1005,13.93,20241209,0.00,N,196700,500,71 억,,104179,N,N,0,N,00,N 20250313,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,19,2,1.68,12634285,11034,69.49,1130,1164,1130,1469,791,1130,1145.03,0.73,0,-1513,1163,1146,1125,1108,1087,1155,1117,72,339,500,740,1,1,14364144,165,16.41,0.48,12,0.08,70.00,2378.00,1875,20240404,-38.72,1005,20241209,14.33,1269,-9.46,20250116,1104,4.08,20250312,1875,-38.72,20240404,1005,14.33,20241209,0.00,N,196700,500,71 억,,104179,N,N,0,N,00,N diff --git a/197140/price/prices-20250301.csv b/197140/price/prices-20250301.csv index cd355fe5b630..7eab8d099e50 100644 --- a/197140/price/prices-20250301.csv +++ b/197140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,25646715,10920,181.40,2360,2375,2330,3105,1675,2390,2348.60,2.49,0,0,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,308,-6.89,0.52,12,0.08,-344.00,4576.00,6680,20240313,-64.52,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,5530,-57.14,20240327,2200,7.73,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-45,5,-1.88,19184395,8184,135.95,2360,2375,2330,3105,1675,2390,2344.13,2.49,0,285,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,305,-6.82,0.51,12,0.06,-344.00,4576.00,6680,20240313,-64.90,2200,20241210,6.59,2615,-10.33,20250213,2255,3.99,20250102,5530,-57.59,20240327,2200,6.59,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-45,5,-1.88,16187765,6905,114.70,2360,2375,2330,3105,1675,2390,2344.35,2.49,0,287,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,305,-6.82,0.51,12,0.05,-344.00,4576.00,6680,20240313,-64.90,2200,20241210,6.59,2615,-10.33,20250213,2255,3.99,20250102,5530,-57.59,20240327,2200,6.59,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,130923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-30,5,-1.26,14991665,6395,106.23,2360,2375,2330,3105,1675,2390,2344.28,2.49,0,287,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,307,-6.86,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.67,2200,20241210,7.27,2615,-9.75,20250213,2255,4.66,20250102,5530,-57.32,20240327,2200,7.27,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-30,5,-1.26,14732065,6285,104.40,2360,2375,2330,3105,1675,2390,2344.00,2.49,0,287,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,307,-6.86,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.67,2200,20241210,7.27,2615,-9.75,20250213,2255,4.66,20250102,5530,-57.32,20240327,2200,7.27,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,110925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-35,5,-1.46,11198515,4778,79.37,2360,2375,2330,3105,1675,2390,2343.77,2.49,0,-29,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,306,-6.85,0.51,12,0.04,-344.00,4576.00,6680,20240313,-64.75,2200,20241210,7.05,2615,-9.94,20250213,2255,4.43,20250102,5530,-57.41,20240327,2200,7.05,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-40,5,-1.67,11123000,4746,78.84,2360,2375,2330,3105,1675,2390,2343.66,2.49,0,-29,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,306,-6.83,0.51,12,0.04,-344.00,4576.00,6680,20240313,-64.82,2200,20241210,6.82,2615,-10.13,20250213,2255,4.21,20250102,5530,-57.50,20240327,2200,6.82,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N +20250314,090928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-15,5,-0.63,474510,201,3.34,2360,2375,2360,3105,1675,2390,2360.75,2.49,0,-23,2436,2412,2376,2352,2316,2395,2335,65,715,500,1430,5,1,13013154,309,-6.90,0.52,12,0.00,-344.00,4576.00,6680,20240313,-64.45,2200,20241210,7.95,2615,-9.18,20250213,2255,5.32,20250102,5530,-57.05,20240327,2200,7.95,20241210,1.11,N,197140,500,65 억,,323607,N,N,0,N,00,N 20250313,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,20,2,0.84,14246540,6020,71.03,2400,2400,2340,3080,1660,2370,2366.53,2.49,0,92,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,311,-6.95,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,6680,-64.22,20240313,2200,8.64,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N 20250313,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,12736700,5386,63.55,2400,2400,2340,3080,1660,2370,2364.78,2.49,0,92,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,309,-6.90,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.45,2200,20241210,7.95,2615,-9.18,20250213,2255,5.32,20250102,6680,-64.45,20240313,2200,7.95,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N 20250313,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,12470700,5274,62.23,2400,2400,2340,3080,1660,2370,2364.56,2.49,0,16,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,310,-6.92,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.37,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,6680,-64.37,20240313,2200,8.18,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N diff --git a/198080/price/prices-20250301.csv b/198080/price/prices-20250301.csv index 4faff1da1c74..5a5e5fc06a0c 100644 --- a/198080/price/prices-20250301.csv +++ b/198080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,0,3,0.00,204395709,86265,143.14,2350,2400,2350,3065,1655,2360,2369.39,1.93,0,18014,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,508,15.42,0.55,12,0.40,153.00,4317.00,3755,20240822,-37.15,1996,20240806,18.24,2980,-20.81,20250221,2305,2.39,20250311,3755,-37.15,20240822,1996,18.24,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,5,2,0.21,183988684,77625,128.80,2350,2400,2350,3065,1655,2360,2370.22,1.93,0,20130,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,509,15.46,0.55,12,0.36,153.00,4317.00,3755,20240822,-37.02,1996,20240806,18.49,2980,-20.64,20250221,2305,2.60,20250311,3755,-37.02,20240822,1996,18.49,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,15,2,0.64,165613249,69868,115.93,2350,2400,2350,3065,1655,2360,2370.37,1.93,0,18852,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,511,15.52,0.55,12,0.32,153.00,4317.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,130923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,15,2,0.64,163372119,68925,114.37,2350,2400,2350,3065,1655,2360,2370.29,1.93,0,19167,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,511,15.52,0.55,12,0.32,153.00,4317.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,30,2,1.27,87121019,36647,60.81,2350,2400,2350,3065,1655,2360,2377.30,1.93,0,1215,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,515,15.62,0.55,12,0.17,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,25,2,1.06,64195430,27020,44.83,2350,2400,2350,3065,1655,2360,2375.85,1.93,0,1429,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,514,15.59,0.55,12,0.13,153.00,4317.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2305,3.47,20250311,3755,-36.48,20240822,1996,19.49,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,20,2,0.85,44056575,18537,30.76,2350,2400,2350,3065,1655,2360,2376.68,1.93,0,1011,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,513,15.56,0.55,12,0.09,153.00,4317.00,3755,20240822,-36.62,1996,20240806,19.24,2980,-20.13,20250221,2305,3.25,20250311,3755,-36.62,20240822,1996,19.24,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N +20250314,090928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-5,5,-0.21,8871270,3760,6.24,2350,2370,2350,3065,1655,2360,2359.38,1.93,0,348,2450,2405,2380,2335,2310,2392,2322,108,705,500,1690,5,1,21535185,507,15.39,0.55,12,0.02,153.00,4317.00,3755,20240822,-37.28,1996,20240806,17.99,2980,-20.97,20250221,2305,2.17,20250311,3755,-37.28,20240822,1996,17.99,20240806,2.13,N,198080,500,107 억,,415245,N,N,0,N,00,N 20250313,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-40,5,-1.67,143287705,60266,95.70,2400,2425,2355,3120,1680,2400,2377.80,1.97,0,-15103,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,508,15.42,0.55,12,0.28,153.00,4317.00,3755,20240822,-37.15,1996,20240806,18.24,2980,-20.81,20250221,2305,2.39,20250311,3755,-37.15,20240822,1996,18.24,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N 20250313,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-30,5,-1.25,131287400,55180,87.62,2400,2425,2360,3120,1680,2400,2379.26,1.97,0,-12574,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,510,15.49,0.55,12,0.26,153.00,4317.00,3755,20240822,-36.88,1996,20240806,18.74,2980,-20.47,20250221,2305,2.82,20250311,3755,-36.88,20240822,1996,18.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N 20250313,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-30,5,-1.25,122919790,51640,82.00,2400,2425,2360,3120,1680,2400,2380.32,1.97,0,-11981,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,510,15.49,0.55,12,0.24,153.00,4317.00,3755,20240822,-36.88,1996,20240806,18.74,2980,-20.47,20250221,2305,2.82,20250311,3755,-36.88,20240822,1996,18.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N diff --git a/198440/price/prices-20250301.csv b/198440/price/prices-20250301.csv index 2429ae2fb968..b40d51f7183a 100644 --- a/198440/price/prices-20250301.csv +++ b/198440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,-1,5,-0.08,20874889,16685,28.00,1272,1272,1236,1634,880,1257,1251.12,0.46,0,-887,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,765,-2.54,0.44,12,0.03,-495.00,2883.00,2770,20240621,-54.66,1033,20241210,21.59,1680,-25.24,20250115,1196,5.02,20250102,2770,-54.66,20240621,1033,21.59,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,-3,5,-0.24,17722270,14170,23.78,1272,1272,1236,1634,880,1257,1250.69,0.46,0,-890,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,764,-2.53,0.43,12,0.02,-495.00,2883.00,2770,20240621,-54.73,1033,20241210,21.39,1680,-25.36,20250115,1196,4.85,20250102,2770,-54.73,20240621,1033,21.39,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,-1,5,-0.08,15861139,12688,21.29,1272,1272,1236,1634,880,1257,1250.09,0.46,0,-484,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,765,-2.54,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.66,1033,20241210,21.59,1680,-25.24,20250115,1196,5.02,20250102,2770,-54.66,20240621,1033,21.59,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,130923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,0,3,0.00,15172963,12139,20.37,1272,1272,1236,1634,880,1257,1249.94,0.46,0,-754,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,766,-2.54,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.62,1033,20241210,21.68,1680,-25.18,20250115,1196,5.10,20250102,2770,-54.62,20240621,1033,21.68,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,120926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,-3,5,-0.24,10424558,8356,14.02,1272,1272,1236,1634,880,1257,1247.55,0.46,0,-96,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,764,-2.53,0.43,12,0.01,-495.00,2883.00,2770,20240621,-54.73,1033,20241210,21.39,1680,-25.36,20250115,1196,4.85,20250102,2770,-54.73,20240621,1033,21.39,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,1,2,0.08,9398460,7532,12.64,1272,1272,1236,1634,880,1257,1247.80,0.46,0,-209,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,767,-2.54,0.44,12,0.01,-495.00,2883.00,2770,20240621,-54.58,1033,20241210,21.78,1680,-25.12,20250115,1196,5.18,20250102,2770,-54.58,20240621,1033,21.78,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,-17,5,-1.35,9077551,7276,12.21,1272,1272,1236,1634,880,1257,1247.60,0.46,0,-224,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,756,-2.51,0.43,12,0.01,-495.00,2883.00,2770,20240621,-55.23,1033,20241210,20.04,1680,-26.19,20250115,1196,3.68,20250102,2770,-55.23,20240621,1033,20.04,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N +20250314,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1272,15,2,1.19,141192,111,0.19,1272,1272,1272,1634,880,1257,1272.00,0.46,0,-1,1304,1280,1256,1232,1208,1268,1220,61,377,100,800,1,1,60931896,775,-2.57,0.44,12,0.00,-495.00,2883.00,2770,20240621,-54.08,1033,20241210,23.14,1680,-24.29,20250115,1196,6.35,20250102,2770,-54.08,20240621,1033,23.14,20241210,0.71,N,198440,100,60 억,,280707,N,N,0,N,00,N 20250313,160918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,-14,5,-1.10,74769055,59585,254.51,1280,1280,1232,1652,890,1271,1254.83,0.43,0,-1590,1301,1285,1278,1262,1255,1282,1259,61,381,100,810,1,1,60931896,766,-2.54,0.44,12,0.10,-495.00,2883.00,2770,20240621,-54.62,1033,20241210,21.68,1680,-25.18,20250115,1196,5.10,20250102,2770,-54.62,20240621,1033,21.68,20241210,0.72,N,198440,100,60 억,,264597,N,N,0,N,00,N 20250313,150919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1259,-12,5,-0.94,72733841,57964,247.58,1280,1280,1232,1652,890,1271,1254.81,0.43,0,-1549,1301,1285,1278,1262,1255,1282,1259,61,381,100,810,1,1,60931896,767,-2.54,0.44,12,0.10,-495.00,2883.00,2770,20240621,-54.55,1033,20241210,21.88,1680,-25.06,20250115,1196,5.27,20250102,2770,-54.55,20240621,1033,21.88,20241210,0.72,N,198440,100,60 억,,264597,N,N,0,N,00,N 20250313,140918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1251,-20,5,-1.57,67186548,53548,228.72,1280,1280,1232,1652,890,1271,1254.70,0.43,0,486,1301,1285,1278,1262,1255,1282,1259,61,381,100,810,1,1,60931896,762,-2.53,0.43,12,0.09,-495.00,2883.00,2770,20240621,-54.84,1033,20241210,21.10,1680,-25.54,20250115,1196,4.60,20250102,2770,-54.84,20240621,1033,21.10,20241210,0.72,N,198440,100,60 억,,264597,N,N,0,N,00,N diff --git a/198940/price/prices-20250301.csv b/198940/price/prices-20250301.csv index ab76b32b10b2..0451cacc1579 100644 --- a/198940/price/prices-20250301.csv +++ b/198940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,675,0,3,0.00,12085280,17875,63.32,675,680,668,877,473,675,676.10,9.36,0,-2901,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,263,-1.16,0.48,12,0.05,-580.00,1394.00,2322,20240314,-70.93,660,20250304,2.27,888,-23.99,20250102,660,2.27,20250304,3270,-79.36,20240314,660,2.27,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,1,2,0.15,12049495,17822,63.13,675,680,668,877,473,675,676.10,9.36,0,-2903,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,263,-1.17,0.48,12,0.05,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,140924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,1,2,0.15,11455816,16942,60.01,675,680,668,877,473,675,676.18,9.36,0,-2915,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,263,-1.17,0.48,12,0.04,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,674,-1,5,-0.15,11449733,16933,59.98,675,680,668,877,473,675,676.18,9.36,0,-2915,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,262,-1.16,0.48,12,0.04,-580.00,1394.00,2322,20240314,-70.97,660,20250304,2.12,888,-24.10,20250102,660,2.12,20250304,3270,-79.39,20240314,660,2.12,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,677,2,2,0.30,8397606,12409,43.96,675,680,668,877,473,675,676.74,9.36,0,-2951,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,264,-1.17,0.49,12,0.03,-580.00,1394.00,2322,20240314,-70.84,660,20250304,2.58,888,-23.76,20250102,660,2.58,20250304,3270,-79.30,20240314,660,2.58,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,110926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,679,4,2,0.59,8029597,11864,42.02,675,680,668,877,473,675,676.80,9.36,0,-2959,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,264,-1.17,0.49,12,0.03,-580.00,1394.00,2322,20240314,-70.76,660,20250304,2.88,888,-23.54,20250102,660,2.88,20250304,3270,-79.24,20240314,660,2.88,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,100925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,679,4,2,0.59,3914338,5787,20.50,675,680,668,877,473,675,676.40,9.36,0,-2944,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,264,-1.17,0.49,12,0.01,-580.00,1394.00,2322,20240314,-70.76,660,20250304,2.88,888,-23.54,20250102,660,2.88,20250304,3270,-79.24,20240314,660,2.88,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N +20250314,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,678,3,2,0.44,1883465,2795,9.90,675,679,668,877,473,675,673.87,9.36,0,-1933,695,685,677,667,659,690,672,195,202,500,440,1,1,38922978,264,-1.17,0.49,12,0.01,-580.00,1394.00,2322,20240314,-70.80,660,20250304,2.73,888,-23.65,20250102,660,2.73,20250304,3270,-79.27,20240314,660,2.73,20250304,0.00,N,198940,500,194 억,,3643601,N,N,0,N,00,N 20250313,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,675,6,2,0.90,19094546,28221,64.52,669,687,669,869,469,669,676.61,9.34,0,1474,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.16,0.48,12,0.07,-580.00,1394.00,2322,20240314,-70.93,660,20250304,2.27,888,-23.99,20250102,660,2.27,20250304,3270,-79.36,20240314,660,2.27,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N 20250313,150920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,7,2,1.05,17737911,26214,59.93,669,687,669,869,469,669,676.66,9.34,0,1572,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.17,0.48,12,0.07,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N 20250313,140919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,7,2,1.05,16203172,23943,54.74,669,687,669,869,469,669,676.74,9.34,0,1555,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.17,0.48,12,0.06,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N diff --git a/199150/price/prices-20250301.csv b/199150/price/prices-20250301.csv index 2287a6450e3d..a715b4be6fb7 100644 --- a/199150/price/prices-20250301.csv +++ b/199150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160924,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,1904860,469,355.30,4000,4100,3900,4600,3400,4000,4061.54,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,175,-3.55,-8.01,12,0.01,-1154.00,-512.00,5170,20240521,-20.70,2400,20241209,70.83,4100,0.00,20250313,2800,46.43,20250120,5170,-20.70,20240521,2400,70.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,150931,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-100,5,-2.50,1900760,468,354.55,4000,4100,3900,4600,3400,4000,4061.45,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,166,-3.38,-7.62,12,0.01,-1154.00,-512.00,5170,20240521,-24.56,2400,20241209,62.50,4100,0.00,20250313,2800,39.29,20250120,5170,-24.56,20240521,2400,62.50,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,140924,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,215560,54,40.91,4000,4000,3990,4600,3400,4000,3991.85,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,130924,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,215560,54,40.91,4000,4000,3990,4600,3400,4000,3991.85,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,120927,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,215560,54,40.91,4000,4000,3990,4600,3400,4000,3991.85,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,110926,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,4000,1,0.76,4000,4000,4000,4600,3400,4000,4000.00,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,100925,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,4000,1,0.76,4000,4000,4000,4600,3400,4000,4000.00,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250314,090929,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,8.23,0,0,4400,4200,3900,3700,3400,4250,3750,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250313,160919,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,496100,132,117.86,4000,4100,3600,4600,3400,4000,3758.33,8.23,0,0,4066,4032,3966,3932,3866,4050,3950,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250313,150920,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,496100,132,117.86,4000,4100,3600,4600,3400,4000,3758.33,8.23,0,0,4066,4032,3966,3932,3866,4050,3950,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250313,140919,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,496100,132,117.86,4000,4100,3600,4600,3400,4000,3758.33,8.23,0,0,4066,4032,3966,3932,3866,4050,3950,21,600,500,2400,5,1,4268613,171,-3.47,-7.81,12,0.00,-1154.00,-512.00,5170,20240521,-22.63,2400,20241209,66.67,4100,-2.44,20250313,2800,42.86,20250120,5170,-22.63,20240521,2400,66.67,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250301.csv b/199290/price/prices-20250301.csv index 248ee1b27614..408fefc413f1 100644 --- a/199290/price/prices-20250301.csv +++ b/199290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160924,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,150931,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,140925,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,130924,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,120927,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,110926,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,100925,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,91,0.00,11.65,12,0.00,0.00,48.00,1145,20240315,-51.18,345,20241203,62.03,645,-13.33,20250106,416,34.38,20250228,1145,-51.18,20240315,345,62.03,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250314,090930,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,91,0.00,11.65,12,0.00,0.00,48.00,1145,20240315,-51.18,345,20241203,62.03,645,-13.33,20250106,416,34.38,20250228,1145,-51.18,20240315,345,62.03,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250313,160919,57,100.00,KONEX,,,N,N,N,N, ,N,559,49,2,9.61,2236,4,0.66,559,559,559,586,434,510,559.00,0.00,0,0,563,536,523,496,483,530,490,82,76,500,300,1,1,16325192,91,0.00,11.65,12,0.00,0.00,48.00,1145,20240315,-51.18,345,20241203,62.03,645,-13.33,20250106,416,34.38,20250228,1145,-51.18,20240315,345,62.03,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250313,150920,57,100.00,KONEX,,,N,N,N,N, ,N,510,0,3,0.00,0,0,0.00,0,0,0,586,434,510,0.00,0.00,0,0,563,536,523,496,483,530,490,82,76,500,300,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250313,140919,57,100.00,KONEX,,,N,N,N,N, ,N,510,0,3,0.00,0,0,0.00,0,0,0,586,434,510,0.00,0.00,0,0,563,536,523,496,483,530,490,82,76,500,300,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250301.csv b/199430/price/prices-20250301.csv index 8b31079c0d04..8818d902047f 100644 --- a/199430/price/prices-20250301.csv +++ b/199430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,370,2,4.13,820579920,87384,115.06,8970,9510,8970,11630,6270,8950,9390.51,1.17,0,201,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1013,-21.43,10.12,12,0.80,-435.00,921.00,38300,20240307,-75.67,5350,20241209,74.21,13050,-28.58,20250210,7120,30.90,20250102,30550,-69.49,20240314,5350,74.21,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9400,450,2,5.03,765353760,81469,107.27,8970,9510,8970,11630,6270,8950,9394.42,1.17,0,-875,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1022,-21.61,10.21,12,0.75,-435.00,921.00,38300,20240307,-75.46,5350,20241209,75.70,13050,-27.97,20250210,7120,32.02,20250102,30550,-69.23,20240314,5350,75.70,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,400,2,4.47,710475920,75602,99.55,8970,9510,8970,11630,6270,8950,9397.58,1.17,0,992,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1016,-21.49,10.15,12,0.70,-435.00,921.00,38300,20240307,-75.59,5350,20241209,74.77,13050,-28.35,20250210,7120,31.32,20250102,30550,-69.39,20240314,5350,74.77,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,130924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,470,2,5.25,665844590,70849,93.29,8970,9510,8970,11630,6270,8950,9398.08,1.17,0,1631,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1024,-21.66,10.23,12,0.65,-435.00,921.00,38300,20240307,-75.40,5350,20241209,76.07,13050,-27.82,20250210,7120,32.30,20250102,30550,-69.17,20240314,5350,76.07,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,120928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,470,2,5.25,594885710,63307,83.36,8970,9510,8970,11630,6270,8950,9396.84,1.17,0,1477,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1024,-21.66,10.23,12,0.58,-435.00,921.00,38300,20240307,-75.40,5350,20241209,76.07,13050,-27.82,20250210,7120,32.30,20250102,30550,-69.17,20240314,5350,76.07,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,110926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,480,2,5.36,512241435,54565,71.85,8970,9510,8970,11630,6270,8950,9387.73,1.17,0,426,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1025,-21.68,10.24,12,0.50,-435.00,921.00,38300,20240307,-75.38,5350,20241209,76.26,13050,-27.74,20250210,7120,32.44,20250102,30550,-69.13,20240314,5350,76.26,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,100926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9390,440,2,4.92,380988305,40570,53.42,8970,9510,8970,11630,6270,8950,9390.89,1.17,0,204,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1020,-21.59,10.20,12,0.37,-435.00,921.00,38300,20240307,-75.48,5350,20241209,75.51,13050,-28.05,20250210,7120,31.88,20250102,30550,-69.26,20240314,5350,75.51,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N +20250314,090930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,350,2,3.91,89928465,9632,12.68,8970,9410,8970,11630,6270,8950,9336.43,1.17,0,-2136,9803,9376,9163,8736,8523,9270,8630,11,2680,100,5540,10,1,10867713,1011,-21.38,10.10,12,0.09,-435.00,921.00,38300,20240307,-75.72,5350,20241209,73.83,13050,-28.74,20250210,7120,30.62,20250102,30550,-69.56,20240314,5350,73.83,20241209,0.87,N,199430,100,10 억,,127158,N,N,0,N,00,N 20250313,160919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8950,-300,5,-3.24,694262545,75850,23.13,9320,9590,8950,12020,6480,9250,9153.17,1.26,0,-13918,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,973,-20.57,9.72,12,0.70,-435.00,921.00,38300,20240307,-76.63,5350,20241209,67.29,13050,-31.42,20250210,7120,25.70,20250102,30550,-70.70,20240314,5350,67.29,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N 20250313,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-210,5,-2.27,669677315,73111,22.29,9320,9590,8980,12020,6480,9250,9159.73,1.26,0,-13774,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,982,-20.78,9.82,12,0.67,-435.00,921.00,38300,20240307,-76.40,5350,20241209,68.97,13050,-30.73,20250210,7120,26.97,20250102,30550,-70.41,20240314,5350,68.97,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N 20250313,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,-200,5,-2.16,576812885,62811,19.15,9320,9590,9050,12020,6480,9250,9183.31,1.26,0,-14649,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,984,-20.80,9.83,12,0.58,-435.00,921.00,38300,20240307,-76.37,5350,20241209,69.16,13050,-30.65,20250210,7120,27.11,20250102,30550,-70.38,20240314,5350,69.16,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N diff --git a/199480/price/prices-20250301.csv b/199480/price/prices-20250301.csv index 664a3e498140..64331d3844ad 100644 --- a/199480/price/prices-20250301.csv +++ b/199480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,160,2,3.10,479736360,91312,87.38,5160,5370,5150,6700,3620,5160,5252.97,5.90,0,9566,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,537,-5.71,4.47,12,0.90,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,190,2,3.68,434898750,82895,79.32,5160,5370,5150,6700,3620,5160,5246.38,5.90,0,8537,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,540,-5.74,4.50,12,0.82,-932.00,1190.00,19800,20240812,-72.98,4100,20241210,30.49,7430,-27.99,20250116,5000,7.00,20250305,19800,-72.98,20240812,4100,30.49,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,100,2,1.94,245700470,47274,45.24,5160,5260,5150,6700,3620,5160,5197.37,5.90,0,915,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,531,-5.64,4.42,12,0.47,-932.00,1190.00,19800,20240812,-73.43,4100,20241210,28.29,7430,-29.21,20250116,5000,5.20,20250305,19800,-73.43,20240812,4100,28.29,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,130925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,70,2,1.36,193637320,37329,35.72,5160,5250,5150,6700,3620,5160,5187.32,5.90,0,-921,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,528,-5.61,4.39,12,0.37,-932.00,1190.00,19800,20240812,-73.59,4100,20241210,27.56,7430,-29.61,20250116,5000,4.60,20250305,19800,-73.59,20240812,4100,27.56,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,120928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,60,2,1.16,174883620,33733,32.28,5160,5250,5150,6700,3620,5160,5184.35,5.90,0,-513,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,527,-5.60,4.39,12,0.33,-932.00,1190.00,19800,20240812,-73.64,4100,20241210,27.32,7430,-29.74,20250116,5000,4.40,20250305,19800,-73.64,20240812,4100,27.32,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,110927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,30,2,0.58,111157150,21472,20.55,5160,5230,5150,6700,3620,5160,5176.84,5.90,0,108,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,524,-5.57,4.36,12,0.21,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5000,3.80,20250305,19800,-73.79,20240812,4100,26.59,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,100926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,50,2,0.97,89460340,17278,16.53,5160,5230,5150,6700,3620,5160,5177.70,5.90,0,321,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,526,-5.59,4.38,12,0.17,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5000,4.20,20250305,19800,-73.69,20240812,4100,27.07,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N +20250314,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,70,2,1.36,13048480,2528,2.42,5160,5230,5150,6700,3620,5160,5161.58,5.90,0,419,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,528,-5.61,4.39,12,0.03,-932.00,1190.00,19800,20240812,-73.59,4100,20241210,27.56,7430,-29.61,20250116,5000,4.60,20250305,19800,-73.59,20240812,4100,27.56,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N 20250313,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-110,5,-2.09,544670290,103832,43.15,5260,5340,5160,6850,3690,5270,5245.70,5.86,0,1389,5536,5402,5306,5172,5076,5470,5240,51,1580,500,3260,10,1,10101638,521,-5.54,4.34,12,1.03,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5000,3.20,20250305,19800,-73.94,20240812,4100,25.85,20241210,0.21,N,199480,500,50 억,,592102,N,N,0,N,00,N 20250313,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-80,5,-1.52,509043620,96941,40.28,5260,5340,5160,6850,3690,5270,5251.07,5.86,0,1750,5536,5402,5306,5172,5076,5470,5240,51,1580,500,3260,10,1,10101638,524,-5.57,4.36,12,0.96,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5000,3.80,20250305,19800,-73.79,20240812,4100,26.59,20241210,0.21,N,199480,500,50 억,,592102,N,N,0,N,00,N 20250313,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-60,5,-1.14,434734180,82581,34.32,5260,5340,5180,6850,3690,5270,5264.34,5.86,0,475,5536,5402,5306,5172,5076,5470,5240,51,1580,500,3260,10,1,10101638,526,-5.59,4.38,12,0.82,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5000,4.20,20250305,19800,-73.69,20240812,4100,27.07,20241210,0.21,N,199480,500,50 억,,592102,N,N,0,N,00,N diff --git a/199550/price/prices-20250301.csv b/199550/price/prices-20250301.csv index 8ab9ef9f1b8b..68eb09efe6e7 100644 --- a/199550/price/prices-20250301.csv +++ b/199550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,-60,5,-0.60,12331640890,1241469,29.57,10040,10160,9760,13020,7020,10020,9932.99,2.36,0,-95531,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1200,4980.00,5.54,12,10.31,2.00,1797.00,14190,20240304,-29.81,4660,20241209,113.73,11090,-10.19,20250313,5330,86.87,20250102,11600,-14.14,20240314,4660,113.73,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9860,-160,5,-1.60,11229538990,1130235,26.92,10040,10160,9760,13020,7020,10020,9935.56,2.36,0,-109078,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1188,4930.00,5.49,12,9.38,2.00,1797.00,14190,20240304,-30.51,4660,20241209,111.59,11090,-11.09,20250313,5330,84.99,20250102,11600,-15.00,20240314,4660,111.59,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,140926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9880,-140,5,-1.40,10219634390,1027736,24.48,10040,10160,9760,13020,7020,10020,9943.81,2.36,0,-108143,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1190,4940.00,5.50,12,8.53,2.00,1797.00,14190,20240304,-30.37,4660,20241209,112.02,11090,-10.91,20250313,5330,85.37,20250102,11600,-14.83,20240314,4660,112.02,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,130925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,-170,5,-1.70,9530749535,957677,22.81,10040,10160,9760,13020,7020,10020,9951.93,2.36,0,-120244,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1186,4925.00,5.48,12,7.95,2.00,1797.00,14190,20240304,-30.58,4660,20241209,111.37,11090,-11.18,20250313,5330,84.80,20250102,11600,-15.09,20240314,4660,111.37,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,120928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9920,-100,5,-1.00,8444978305,847954,20.20,10040,10160,9760,13020,7020,10020,9959.22,2.36,0,-74852,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1195,4960.00,5.52,12,7.04,2.00,1797.00,14190,20240304,-30.09,4660,20241209,112.88,11090,-10.55,20250313,5330,86.12,20250102,11600,-14.48,20240314,4660,112.88,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,-170,5,-1.70,7429559015,744906,17.74,10040,10160,9760,13020,7020,10020,9973.81,2.36,0,-73847,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1186,4925.00,5.48,12,6.18,2.00,1797.00,14190,20240304,-30.58,4660,20241209,111.37,11090,-11.18,20250313,5330,84.80,20250102,11600,-15.09,20240314,4660,111.37,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,100926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,30,2,0.30,4078068830,408895,9.74,10040,10080,9800,13020,7020,10020,9973.36,2.36,0,-38426,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1211,5025.00,5.59,12,3.39,2.00,1797.00,14190,20240304,-29.18,4660,20241209,115.67,11090,-9.38,20250313,5330,88.56,20250102,11600,-13.36,20240314,4660,115.67,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N +20250314,090930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,-10,5,-0.10,1226374020,122721,2.92,10040,10080,9880,13020,7020,10020,9993.13,2.36,0,-15217,11506,10762,10346,9602,9186,10555,9395,60,3000,500,6210,10,1,12044791,1206,5005.00,5.57,12,1.02,2.00,1797.00,14190,20240304,-29.46,4660,20241209,114.81,11090,-9.74,20250313,5330,87.80,20250102,11600,-13.71,20240314,4660,114.81,20241209,4.27,N,199550,500,60 억,,284691,N,N,0,N,00,N 20250313,160920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-800,5,-7.39,43495310850,4142897,35.13,10900,11090,9930,14060,7580,10820,10500.35,1.93,0,19440,12573,11696,9943,9066,7313,12135,9505,60,3240,500,6700,10,1,12044791,1207,5010.00,5.58,12,34.40,2.00,1797.00,14190,20240304,-29.39,4660,20241209,115.02,11090,-9.65,20250313,5330,87.99,20250102,11600,-13.62,20240314,4660,115.02,20241209,4.44,N,199550,500,60 억,,232720,N,N,0,N,00,N 20250313,150921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-820,5,-7.58,41948107105,3988276,33.82,10900,11090,9930,14060,7580,10820,10517.85,1.93,0,11235,12573,11696,9943,9066,7313,12135,9505,60,3240,500,6700,10,1,12044791,1204,5000.00,5.56,12,33.11,2.00,1797.00,14190,20240304,-29.53,4660,20241209,114.59,11090,-9.83,20250313,5330,87.62,20250102,11600,-13.79,20240314,4660,114.59,20241209,4.44,N,199550,500,60 억,,232720,N,N,0,N,00,N 20250313,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-800,5,-7.39,39797534700,3773296,32.00,10900,11090,9990,14060,7580,10820,10547.15,1.93,0,11397,12573,11696,9943,9066,7313,12135,9505,60,3240,500,6700,10,1,12044791,1207,5010.00,5.58,12,31.33,2.00,1797.00,14190,20240304,-29.39,4660,20241209,115.02,11090,-9.65,20250313,5330,87.99,20250102,11600,-13.62,20240314,4660,115.02,20241209,4.44,N,199550,500,60 억,,232720,N,N,0,N,00,N diff --git a/199730/price/prices-20250301.csv b/199730/price/prices-20250301.csv index a263fcb99e24..2db2e18d0edc 100644 --- a/199730/price/prices-20250301.csv +++ b/199730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-60,5,-1.18,27928700,5527,112.00,5260,5260,5030,6630,3570,5100,5053.15,1.50,0,-192,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,245,11.83,0.71,12,0.11,426.00,7082.00,11580,20241008,-56.48,4965,20250311,1.51,6850,-26.42,20250214,4965,1.51,20250311,11580,-56.48,20241008,4965,1.51,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-60,5,-1.18,24797900,4905,99.39,5260,5260,5030,6630,3570,5100,5055.64,1.50,0,-122,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,245,11.83,0.71,12,0.10,426.00,7082.00,11580,20241008,-56.48,4965,20250311,1.51,6850,-26.42,20250214,4965,1.51,20250311,11580,-56.48,20241008,4965,1.51,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-60,5,-1.18,17951250,3547,71.87,5260,5260,5030,6630,3570,5100,5060.97,1.50,0,-176,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,245,11.83,0.71,12,0.07,426.00,7082.00,11580,20241008,-56.48,4965,20250311,1.51,6850,-26.42,20250214,4965,1.51,20250311,11580,-56.48,20241008,4965,1.51,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,130925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-70,5,-1.37,15066630,2974,60.26,5260,5260,5030,6630,3570,5100,5066.12,1.50,0,-125,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,245,11.81,0.71,12,0.06,426.00,7082.00,11580,20241008,-56.56,4965,20250311,1.31,6850,-26.57,20250214,4965,1.31,20250311,11580,-56.56,20241008,4965,1.31,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,-50,5,-0.98,10606740,2088,42.31,5260,5260,5050,6630,3570,5100,5079.86,1.50,0,-154,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,246,11.85,0.71,12,0.04,426.00,7082.00,11580,20241008,-56.39,4965,20250311,1.71,6850,-26.28,20250214,4965,1.71,20250311,11580,-56.39,20241008,4965,1.71,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-30,5,-0.59,7377170,1450,29.38,5260,5260,5050,6630,3570,5100,5087.70,1.50,0,-102,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,247,11.90,0.72,12,0.03,426.00,7082.00,11580,20241008,-56.22,4965,20250311,2.11,6850,-25.99,20250214,4965,2.11,20250311,11580,-56.22,20241008,4965,2.11,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5160,60,2,1.18,836340,163,3.30,5260,5260,5110,6630,3570,5100,5130.92,1.50,0,3,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,251,12.11,0.73,12,0.00,426.00,7082.00,11580,20241008,-55.44,4965,20250311,3.93,6850,-24.67,20250214,4965,3.93,20250311,11580,-55.44,20241008,4965,3.93,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N +20250314,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,110,2,2.16,41880,8,0.16,5260,5260,5110,6630,3570,5100,5235.00,1.50,0,1,5326,5212,5136,5022,4946,5175,4985,24,1530,500,3460,10,1,4864367,253,12.23,0.74,12,0.00,426.00,7082.00,11580,20241008,-55.01,4965,20250311,4.93,6850,-23.94,20250214,4965,4.93,20250311,11580,-55.01,20241008,4965,4.93,20250311,0.84,N,199730,500,24 억,,73146,N,N,0,N,00,N 20250313,160920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5100,-20,5,-0.39,25232510,4930,88.05,5130,5250,5060,6650,3590,5120,5118.17,1.44,0,-24,5193,5156,5083,5046,4973,5175,5065,24,1530,500,3480,10,1,4864367,248,11.97,0.72,12,0.10,426.00,7082.00,11580,20241008,-55.96,4965,20250311,2.72,6850,-25.55,20250214,4965,2.72,20250311,11580,-55.96,20241008,4965,2.72,20250311,0.85,N,199730,500,24 억,,70170,N,N,0,N,00,N 20250313,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,70,2,1.37,22746600,4444,79.37,5130,5250,5060,6650,3590,5120,5118.50,1.44,0,10,5193,5156,5083,5046,4973,5175,5065,24,1530,500,3480,10,1,4864367,252,12.18,0.73,12,0.09,426.00,7082.00,11580,20241008,-55.18,4965,20250311,4.53,6850,-24.23,20250214,4965,4.53,20250311,11580,-55.18,20241008,4965,4.53,20250311,0.85,N,199730,500,24 억,,70170,N,N,0,N,00,N 20250313,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,-40,5,-0.78,19458440,3806,67.98,5130,5220,5060,6650,3590,5120,5112.57,1.44,0,-12,5193,5156,5083,5046,4973,5175,5065,24,1530,500,3480,10,1,4864367,247,11.92,0.72,12,0.08,426.00,7082.00,11580,20241008,-56.13,4965,20250311,2.32,6850,-25.84,20250214,4965,2.32,20250311,11580,-56.13,20241008,4965,2.32,20250311,0.85,N,199730,500,24 억,,70170,N,N,0,N,00,N diff --git a/199800/price/prices-20250301.csv b/199800/price/prices-20250301.csv index b96d9e0bb615..e9c86210bb0d 100644 --- a/199800/price/prices-20250301.csv +++ b/199800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160926,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,32000,-4550,5,-12.45,3885862125,116846,731.48,36750,36750,31550,47500,25600,36550,33258.41,0.94,0,-24126,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2738,-5.98,8.42,12,1.37,-5350.00,3800.00,110000,20240320,-70.91,31550,20250314,1.43,45500,-29.67,20250109,31550,1.43,20250314,110000,-70.91,20240320,31550,1.43,20250314,0.01,N,199800,500,42 억,,80549,N,N,23,N,00,N +20250314,150932,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,32200,-4350,5,-11.90,3280849125,97873,612.70,36750,36750,31600,47500,25600,36550,33521.49,0.94,0,-23966,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2755,-6.02,8.47,12,1.14,-5350.00,3800.00,110000,20240320,-70.73,31600,20250314,1.90,45500,-29.23,20250109,31600,1.90,20250314,110000,-70.73,20240320,31600,1.90,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,140926,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33700,-2850,5,-7.80,2099953750,61422,384.51,36750,36750,33150,47500,25600,36550,34188.95,0.94,0,-18652,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2883,-6.30,8.87,12,0.72,-5350.00,3800.00,110000,20240320,-69.36,33150,20250314,1.66,45500,-25.93,20250109,33150,1.66,20250314,110000,-69.36,20240320,33150,1.66,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,130925,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33350,-3200,5,-8.76,1870881900,54590,341.74,36750,36750,33150,47500,25600,36550,34271.51,0.94,0,-15954,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2854,-6.23,8.78,12,0.64,-5350.00,3800.00,110000,20240320,-69.68,33150,20250314,0.60,45500,-26.70,20250109,33150,0.60,20250314,110000,-69.68,20240320,33150,0.60,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,120929,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33550,-3000,5,-8.21,1574475250,45700,286.09,36750,36750,33150,47500,25600,36550,34452.41,0.94,0,-12314,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2871,-6.27,8.83,12,0.53,-5350.00,3800.00,110000,20240320,-69.50,33150,20250314,1.21,45500,-26.26,20250109,33150,1.21,20250314,110000,-69.50,20240320,33150,1.21,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,110928,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,34350,-2200,5,-6.02,874705975,24899,155.87,36750,36750,34300,47500,25600,36550,35130.16,0.94,0,-8944,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2939,-6.42,9.04,12,0.29,-5350.00,3800.00,110000,20240320,-68.77,34300,20250314,0.15,45500,-24.51,20250109,34300,0.15,20250314,110000,-68.77,20240320,34300,0.15,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,100927,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,35450,-1100,5,-3.01,242315775,6737,42.17,36750,36750,35450,47500,25600,36550,35967.90,0.94,0,-3423,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,3033,-6.63,9.33,12,0.08,-5350.00,3800.00,110000,20240320,-67.77,35450,20250314,0.00,45500,-22.09,20250109,35450,0.00,20250314,110000,-67.77,20240320,35450,0.00,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N +20250314,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36200,-350,5,-0.96,4650650,128,0.80,36750,36750,36200,47500,25600,36550,36333.20,0.94,0,-13,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,3097,-6.77,9.53,12,0.00,-5350.00,3800.00,110000,20240320,-67.09,36000,20241227,0.56,45500,-20.44,20250109,36000,0.56,20250313,110000,-67.09,20240320,36000,0.56,20241227,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N 20250313,160920,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,36550,50,2,0.14,571818625,15780,102.81,36550,37100,36000,47450,25550,36500,36236.92,0.86,0,-3346,38566,37532,36966,35932,35366,37250,35650,43,10950,500,25550,50,1,8556355,3127,-6.83,9.62,12,0.18,-5350.00,3800.00,110000,20240320,-66.77,36000,20250313,1.53,45500,-19.67,20250109,36000,1.53,20250313,110000,-66.77,20240320,36000,1.53,20250313,0.01,N,199800,500,42 억,,73978,N,N,1,N,00,N 20250313,150922,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,36400,-100,5,-0.27,539734225,14899,97.07,36550,37100,36000,47450,25550,36500,36226.20,0.86,0,-2973,38566,37532,36966,35932,35366,37250,35650,43,10950,500,25550,50,1,8556355,3115,-6.80,9.58,12,0.17,-5350.00,3800.00,110000,20240320,-66.91,36000,20250313,1.11,45500,-20.00,20250109,36000,1.11,20250313,110000,-66.91,20240320,36000,1.11,20250313,0.01,N,199800,500,42 억,,73978,N,N,32,N,00,N 20250313,140921,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,36200,-300,5,-0.82,478234125,13195,85.97,36550,37100,36000,47450,25550,36500,36243.59,0.86,0,-2690,38566,37532,36966,35932,35366,37250,35650,43,10950,500,25550,50,1,8556355,3097,-6.77,9.53,12,0.15,-5350.00,3800.00,110000,20240320,-67.09,36000,20250313,0.56,45500,-20.44,20250109,36000,0.56,20250313,110000,-67.09,20240320,36000,0.56,20250313,0.01,N,199800,500,42 억,,73978,N,N,32,N,00,N diff --git a/199820/price/prices-20250301.csv b/199820/price/prices-20250301.csv index 200f189ecfe9..4592f6f217ac 100644 --- a/199820/price/prices-20250301.csv +++ b/199820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,160,2,1.59,1356038915,132996,59.09,10000,10300,9980,13050,7030,10040,10196.09,0.63,0,15681,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2266,28.33,1.80,12,0.60,360.00,5666.00,15450,20240528,-33.98,4666,20240307,118.60,15120,-32.54,20250117,8550,19.30,20250102,27750,-63.24,20240508,5700,78.95,20240805,6.39,N,199820,500,111 억,,139774,N,N,1,N,00,N +20250314,150933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10240,200,2,1.99,1260842145,123674,54.95,10000,10300,9980,13050,7030,10040,10194.88,0.63,0,17111,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2275,28.44,1.81,12,0.56,360.00,5666.00,15450,20240528,-33.72,4666,20240307,119.46,15120,-32.28,20250117,8550,19.77,20250102,27750,-63.10,20240508,5700,79.65,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,140927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,230,2,2.29,1093079325,107301,47.68,10000,10300,9980,13050,7030,10040,10187.04,0.63,0,16246,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2282,28.53,1.81,12,0.48,360.00,5666.00,15450,20240528,-33.53,4666,20240307,120.10,15120,-32.08,20250117,8550,20.12,20250102,27750,-62.99,20240508,5700,80.18,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,130926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10290,250,2,2.49,948314585,93180,41.40,10000,10300,9980,13050,7030,10040,10177.23,0.63,0,13054,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2286,28.58,1.82,12,0.42,360.00,5666.00,15450,20240528,-33.40,4666,20240307,120.53,15120,-31.94,20250117,8550,20.35,20250102,27750,-62.92,20240508,5700,80.53,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,120929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,160,2,1.59,780588935,76846,34.14,10000,10270,9980,13050,7030,10040,10157.83,0.63,0,12781,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2266,28.33,1.80,12,0.35,360.00,5666.00,15450,20240528,-33.98,4666,20240307,118.60,15120,-32.54,20250117,8550,19.30,20250102,27750,-63.24,20240508,5700,78.95,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,110928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,160,2,1.59,638836255,62984,27.99,10000,10250,9980,13050,7030,10040,10142.83,0.63,0,9384,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2266,28.33,1.80,12,0.28,360.00,5666.00,15450,20240528,-33.98,4666,20240307,118.60,15120,-32.54,20250117,8550,19.30,20250102,27750,-63.24,20240508,5700,78.95,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,100927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,140,2,1.39,343969750,33895,15.06,10000,10250,9980,13050,7030,10040,10148.10,0.63,0,5979,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2262,28.28,1.80,12,0.15,360.00,5666.00,15450,20240528,-34.11,4666,20240307,118.17,15120,-32.67,20250117,8550,19.06,20250102,27750,-63.32,20240508,5700,78.60,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N +20250314,090931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10150,110,2,1.10,84199490,8346,3.71,10000,10190,9980,13050,7030,10040,10088.60,0.63,0,3355,10506,10272,10156,9922,9806,10215,9865,111,3010,500,6220,10,1,22220000,2255,28.19,1.79,12,0.04,360.00,5666.00,15450,20240528,-34.30,4666,20240307,117.53,15120,-32.87,20250117,8550,18.71,20250102,27750,-63.42,20240508,5700,78.07,20240805,6.39,N,199820,500,111 억,,139774,N,N,4,N,00,N 20250313,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10040,-20,5,-0.20,2246767960,219281,73.53,10130,10390,10040,13070,7050,10060,10247.81,0.54,0,15643,10700,10380,10220,9900,9740,10300,9820,111,3010,500,6230,10,1,22220000,2231,27.89,1.77,12,0.99,360.00,5666.00,15450,20240528,-35.02,4666,20240307,115.17,15120,-33.60,20250117,8550,17.43,20250102,27750,-63.82,20240508,5700,76.14,20240805,6.53,N,199820,500,111 억,,120687,N,N,4,N,00,N 20250313,150922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,70,2,0.70,2119003655,206578,69.27,10130,10390,10055,13070,7050,10060,10257.64,0.54,0,14655,10700,10380,10220,9900,9740,10300,9820,111,3010,500,6230,10,1,22220000,2251,28.14,1.79,12,0.93,360.00,5666.00,15450,20240528,-34.43,4666,20240307,117.10,15120,-33.00,20250117,8550,18.48,20250102,27750,-63.50,20240508,5700,77.72,20240805,6.53,N,199820,500,111 억,,120687,N,N,26,N,00,N 20250313,140921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10160,100,2,0.99,1916678975,186558,62.56,10130,10390,10100,13070,7050,10060,10273.90,0.54,0,16265,10700,10380,10220,9900,9740,10300,9820,111,3010,500,6230,10,1,22220000,2258,28.22,1.79,12,0.84,360.00,5666.00,15450,20240528,-34.24,4666,20240307,117.75,15120,-32.80,20250117,8550,18.83,20250102,27750,-63.39,20240508,5700,78.25,20240805,6.53,N,199820,500,111 억,,120687,N,N,26,N,00,N diff --git a/200130/price/prices-20250301.csv b/200130/price/prices-20250301.csv index ac5225670f55..9574fee34fc4 100644 --- a/200130/price/prices-20250301.csv +++ b/200130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160926,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12580,310,2,2.53,449809625,35866,53.39,12390,12650,12360,15950,8590,12270,12541.38,2.64,0,3368,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3700,18.86,0.91,12,0.12,667.00,13840.00,19970,20240626,-37.01,11030,20241209,14.05,13530,-7.02,20250221,11390,10.45,20250102,19970,-37.01,20240626,11030,14.05,20241209,1.04,N,200130,500,147 억,,777620,N,N,808,N,00,N +20250314,150933,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12590,320,2,2.61,414381265,33049,49.19,12390,12650,12360,15950,8590,12270,12538.39,2.64,0,3110,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3703,18.88,0.91,12,0.11,667.00,13840.00,19970,20240626,-36.96,11030,20241209,14.14,13530,-6.95,20250221,11390,10.54,20250102,19970,-36.96,20240626,11030,14.14,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,140927,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12590,320,2,2.61,390287815,31133,46.34,12390,12650,12360,15950,8590,12270,12536.15,2.64,0,2846,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3703,18.88,0.91,12,0.11,667.00,13840.00,19970,20240626,-36.96,11030,20241209,14.14,13530,-6.95,20250221,11390,10.54,20250102,19970,-36.96,20240626,11030,14.14,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,130926,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12610,340,2,2.77,293122140,23413,34.85,12390,12620,12360,15950,8590,12270,12519.63,2.64,0,2020,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3709,18.91,0.91,12,0.08,667.00,13840.00,19970,20240626,-36.86,11030,20241209,14.32,13530,-6.80,20250221,11390,10.71,20250102,19970,-36.86,20240626,11030,14.32,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,120929,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12470,200,2,1.63,174849760,13995,20.83,12390,12580,12360,15950,8590,12270,12493.73,2.64,0,-198,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3668,18.70,0.90,12,0.05,667.00,13840.00,19970,20240626,-37.56,11030,20241209,13.06,13530,-7.83,20250221,11390,9.48,20250102,19970,-37.56,20240626,11030,13.06,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,110928,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,210,2,1.71,159602430,12772,19.01,12390,12580,12360,15950,8590,12270,12496.28,2.64,0,-320,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3671,18.71,0.90,12,0.04,667.00,13840.00,19970,20240626,-37.51,11030,20241209,13.15,13530,-7.76,20250221,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,100927,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12530,260,2,2.12,100925930,8080,12.03,12390,12580,12360,15950,8590,12270,12490.83,2.64,0,1312,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3686,18.79,0.91,12,0.03,667.00,13840.00,19970,20240626,-37.26,11030,20241209,13.60,13530,-7.39,20250221,11390,10.01,20250102,19970,-37.26,20240626,11030,13.60,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N +20250314,090932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12410,140,2,1.14,14023560,1130,1.68,12390,12460,12360,15950,8590,12270,12410.23,2.64,0,-103,12723,12496,12383,12156,12043,12440,12100,148,3680,500,8830,10,1,29415558,3650,18.61,0.90,12,0.00,667.00,13840.00,19970,20240626,-37.86,11030,20241209,12.51,13530,-8.28,20250221,11390,8.96,20250102,19970,-37.86,20240626,11030,12.51,20241209,1.04,N,200130,500,147 억,,777620,N,N,2944,N,00,N 20250313,160921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12270,-150,5,-1.21,826443790,66972,207.55,12400,12610,12270,16140,8700,12420,12340.16,2.62,0,-326,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3609,18.40,0.89,12,0.23,667.00,13840.00,19970,20240626,-38.56,11030,20241209,11.24,13530,-9.31,20250221,11390,7.73,20250102,19970,-38.56,20240626,11030,11.24,20241209,1.03,N,200130,500,147 억,,770361,N,N,2928,N,00,N 20250313,150922,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12350,-70,5,-0.56,440693720,35539,110.14,12400,12610,12300,16140,8700,12420,12400.28,2.62,0,-11835,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3633,18.52,0.89,12,0.12,667.00,13840.00,19970,20240626,-38.16,11030,20241209,11.97,13530,-8.72,20250221,11390,8.43,20250102,19970,-38.16,20240626,11030,11.97,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N 20250313,140921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12310,-110,5,-0.89,404002890,32567,100.93,12400,12610,12300,16140,8700,12420,12405.28,2.62,0,-11418,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3621,18.46,0.89,12,0.11,667.00,13840.00,19970,20240626,-38.36,11030,20241209,11.60,13530,-9.02,20250221,11390,8.08,20250102,19970,-38.36,20240626,11030,11.60,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N diff --git a/200230/price/prices-20250301.csv b/200230/price/prices-20250301.csv index ca51b29234b7..1f87e80299fd 100644 --- a/200230/price/prices-20250301.csv +++ b/200230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,70,2,1.85,42083520,10962,93.37,3750,3880,3745,4910,2650,3780,3839.04,0.00,0,595,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,463,3.21,0.43,12,0.09,1199.00,9005.00,9300,20240605,-58.60,3660,20250311,5.19,5880,-34.52,20250102,3660,5.19,20250311,6480,-40.59,20241230,520,640.38,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,30,2,0.79,41101710,10705,91.18,3750,3880,3745,4910,2650,3780,3839.49,0.00,0,606,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,458,3.18,0.42,12,0.09,1199.00,9005.00,9300,20240605,-59.03,3660,20250311,4.10,5880,-35.20,20250102,3660,4.10,20250311,6480,-41.20,20241230,520,632.69,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,45,2,1.19,35723455,9299,79.20,3750,3880,3745,4910,2650,3780,3841.64,0.00,0,470,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,460,3.19,0.42,12,0.08,1199.00,9005.00,9300,20240605,-58.87,3660,20250311,4.51,5880,-34.95,20250102,3660,4.51,20250311,6480,-40.97,20241230,520,635.58,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,25,2,0.66,34874040,9077,77.31,3750,3880,3745,4910,2650,3780,3842.02,0.00,0,526,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,458,3.17,0.42,12,0.08,1199.00,9005.00,9300,20240605,-59.09,3660,20250311,3.96,5880,-35.29,20250102,3660,3.96,20250311,6480,-41.28,20241230,520,631.73,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,120930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,85,2,2.25,24218645,6305,53.70,3750,3880,3745,4910,2650,3780,3841.18,0.00,0,240,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,465,3.22,0.43,12,0.05,1199.00,9005.00,9300,20240605,-58.44,3660,20250311,5.60,5880,-34.27,20250102,3660,5.60,20250311,6480,-40.35,20241230,520,643.27,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,90,2,2.38,23975155,6242,53.16,3750,3880,3745,4910,2650,3780,3840.94,0.00,0,240,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,465,3.23,0.43,12,0.05,1199.00,9005.00,9300,20240605,-58.39,3660,20250311,5.74,5880,-34.18,20250102,3660,5.74,20250311,6480,-40.28,20241230,520,644.23,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,95,2,2.51,15639110,4086,34.80,3750,3875,3745,4910,2650,3780,3827.49,0.00,0,121,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,466,3.23,0.43,12,0.03,1199.00,9005.00,9300,20240605,-58.33,3660,20250311,5.87,5880,-34.10,20250102,3660,5.87,20250311,6480,-40.20,20241230,520,645.19,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250314,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,0,3,0.00,3103120,827,7.04,3750,3780,3745,4910,2650,3780,3752.26,0.00,0,80,3916,3847,3791,3722,3666,3882,3757,120,1130,1000,2490,5,1,12025023,455,3.15,0.42,12,0.01,1199.00,9005.00,9300,20240605,-59.35,3660,20250311,3.28,5880,-35.71,20250102,3660,3.28,20250311,6480,-41.67,20241230,520,626.92,20241125,1.00,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250313,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,15,2,0.40,44930339,11741,175.40,3735,3860,3735,4890,2640,3765,3826.79,0.00,0,-439,3865,3815,3750,3700,3635,3840,3725,120,1125,1000,2480,5,1,12025023,455,3.15,0.42,12,0.10,1199.00,9005.00,9300,20240605,-59.35,3660,20250311,3.28,5880,-35.71,20250102,3660,3.28,20250311,6480,-41.67,20241230,520,626.92,20241125,1.03,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250313,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,95,2,2.52,42315914,11055,165.15,3735,3860,3735,4890,2640,3765,3827.76,0.00,0,-398,3865,3815,3750,3700,3635,3840,3725,120,1125,1000,2480,5,1,12025023,464,3.22,0.43,12,0.09,1199.00,9005.00,9300,20240605,-58.49,3660,20250311,5.46,5880,-34.35,20250102,3660,5.46,20250311,6480,-40.43,20241230,520,642.31,20241125,1.03,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250313,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,30,2,0.80,35952834,9400,140.42,3735,3860,3735,4890,2640,3765,3824.77,0.00,0,-416,3865,3815,3750,3700,3635,3840,3725,120,1125,1000,2480,5,1,12025023,456,3.17,0.42,12,0.08,1199.00,9005.00,9300,20240605,-59.19,3660,20250311,3.69,5880,-35.46,20250102,3660,3.69,20250311,6480,-41.44,20241230,520,629.81,20241125,1.03,N,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250301.csv b/200350/price/prices-20250301.csv index 4d79d641fe9a..d90521b41d2b 100644 --- a/200350/price/prices-20250301.csv +++ b/200350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160927,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13740,390,2,2.92,1920422950,140841,187.78,13370,13750,13290,17350,9350,13350,13635.27,2.70,0,20119,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1373,-12.70,2.36,12,1.41,-1082.00,5822.00,28150,20241223,-51.19,9710,20240805,41.50,15570,-11.75,20250102,11100,23.78,20250203,28150,-51.19,20241223,9710,41.50,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,150934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13720,370,2,2.77,1744054090,128006,170.67,13370,13750,13290,17350,9350,13350,13624.78,2.70,0,21026,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1371,-12.68,2.36,12,1.28,-1082.00,5822.00,28150,20241223,-51.26,9710,20240805,41.30,15570,-11.88,20250102,11100,23.60,20250203,28150,-51.26,20241223,9710,41.30,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,140927,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13650,300,2,2.25,1448216390,106400,141.86,13370,13750,13290,17350,9350,13350,13611.06,2.70,0,9574,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1364,-12.62,2.34,12,1.06,-1082.00,5822.00,28150,20241223,-51.51,9710,20240805,40.58,15570,-12.33,20250102,11100,22.97,20250203,28150,-51.51,20241223,9710,40.58,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,130927,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13610,260,2,1.95,1393346960,102375,136.49,13370,13750,13290,17350,9350,13350,13610.23,2.70,0,9689,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1360,-12.58,2.34,12,1.02,-1082.00,5822.00,28150,20241223,-51.65,9710,20240805,40.16,15570,-12.59,20250102,11100,22.61,20250203,28150,-51.65,20241223,9710,40.16,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,120930,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13610,260,2,1.95,1331547035,97838,130.45,13370,13750,13290,17350,9350,13350,13609.71,2.70,0,11614,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1360,-12.58,2.34,12,0.98,-1082.00,5822.00,28150,20241223,-51.65,9710,20240805,40.16,15570,-12.59,20250102,11100,22.61,20250203,28150,-51.65,20241223,9710,40.16,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,110929,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13680,330,2,2.47,1152585365,84705,112.94,13370,13750,13290,17350,9350,13350,13607.05,2.70,0,19914,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1367,-12.64,2.35,12,0.85,-1082.00,5822.00,28150,20241223,-51.40,9710,20240805,40.89,15570,-12.14,20250102,11100,23.24,20250203,28150,-51.40,20241223,9710,40.89,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,100928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13650,300,2,2.25,806203235,59338,79.11,13370,13720,13290,17350,9350,13350,13586.63,2.70,0,18767,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1364,-12.62,2.34,12,0.59,-1082.00,5822.00,28150,20241223,-51.51,9710,20240805,40.58,15570,-12.33,20250102,11100,22.97,20250203,28150,-51.51,20241223,9710,40.58,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N +20250314,090932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13450,100,2,0.75,208993050,15499,20.66,13370,13610,13290,17350,9350,13350,13484.29,2.70,0,3518,13730,13540,13290,13100,12850,13635,13195,50,4000,500,8270,10,1,9996025,1344,-12.43,2.31,12,0.16,-1082.00,5822.00,28150,20241223,-52.22,9710,20240805,38.52,15570,-13.62,20250102,11100,21.17,20250203,28150,-52.22,20241223,9710,38.52,20240805,2.22,N,200350,500,49 억,,269908,N,N,84,N,00,N 20250313,160922,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13350,250,2,1.91,997643200,74863,121.92,13150,13480,13040,17030,9170,13100,13326.42,2.55,0,11707,13393,13246,13073,12926,12753,13320,13000,50,3930,500,8120,10,1,9996025,1334,-12.34,2.29,12,0.75,-1082.00,5822.00,28150,20241223,-52.58,9710,20240805,37.49,15570,-14.26,20250102,11100,20.27,20250203,28150,-52.58,20241223,9710,37.49,20240805,2.24,N,200350,500,49 억,,255003,N,N,84,N,00,N 20250313,150923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13360,260,2,1.98,927624800,69619,113.38,13150,13480,13040,17030,9170,13100,13324.63,2.55,0,12640,13393,13246,13073,12926,12753,13320,13000,50,3930,500,8120,10,1,9996025,1335,-12.35,2.29,12,0.70,-1082.00,5822.00,28150,20241223,-52.54,9710,20240805,37.59,15570,-14.19,20250102,11100,20.36,20250203,28150,-52.54,20241223,9710,37.59,20240805,2.24,N,200350,500,49 억,,255003,N,N,0,N,00,N 20250313,140922,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13380,280,2,2.14,824255810,61878,100.77,13150,13480,13040,17030,9170,13100,13321.02,2.55,0,13797,13393,13246,13073,12926,12753,13320,13000,50,3930,500,8120,10,1,9996025,1337,-12.37,2.30,12,0.62,-1082.00,5822.00,28150,20241223,-52.47,9710,20240805,37.80,15570,-14.07,20250102,11100,20.54,20250203,28150,-52.47,20241223,9710,37.80,20240805,2.24,N,200350,500,49 억,,255003,N,N,0,N,00,N diff --git a/200470/price/prices-20250301.csv b/200470/price/prices-20250301.csv index 863d52576d73..05d7027cbd0b 100644 --- a/200470/price/prices-20250301.csv +++ b/200470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,110,2,4.48,291620030,115746,119.84,2430,2565,2430,3190,1720,2455,2519.48,0.33,0,24376,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1087,-6.53,1.02,12,0.27,-393.00,2510.00,7250,20240604,-64.62,1710,20241210,50.00,3470,-26.08,20250109,2075,23.61,20250102,7250,-64.62,20240604,1710,50.00,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,95,2,3.87,263106045,104606,108.30,2430,2560,2430,3190,1720,2455,2515.21,0.33,0,22170,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1080,-6.49,1.02,12,0.25,-393.00,2510.00,7250,20240604,-64.83,1710,20241210,49.12,3470,-26.51,20250109,2075,22.89,20250102,7250,-64.83,20240604,1710,49.12,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,75,2,3.05,215383865,85848,88.88,2430,2560,2430,3190,1720,2455,2508.90,0.33,0,12755,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1072,-6.44,1.01,12,0.20,-393.00,2510.00,7250,20240604,-65.10,1710,20241210,47.95,3470,-27.09,20250109,2075,21.93,20250102,7250,-65.10,20240604,1710,47.95,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,130927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,95,2,3.87,193472700,77181,79.91,2430,2560,2430,3190,1720,2455,2506.74,0.33,0,13182,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1080,-6.49,1.02,12,0.18,-393.00,2510.00,7250,20240604,-64.83,1710,20241210,49.12,3470,-26.51,20250109,2075,22.89,20250102,7250,-64.83,20240604,1710,49.12,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,120930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,90,2,3.67,164173975,65638,67.96,2430,2560,2430,3190,1720,2455,2501.20,0.33,0,13082,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1078,-6.48,1.01,12,0.15,-393.00,2510.00,7250,20240604,-64.90,1710,20241210,48.83,3470,-26.66,20250109,2075,22.65,20250102,7250,-64.90,20240604,1710,48.83,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,20,2,0.81,89138980,35952,37.22,2430,2515,2430,3190,1720,2455,2479.39,0.33,0,857,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1048,-6.30,0.99,12,0.08,-393.00,2510.00,7250,20240604,-65.86,1710,20241210,44.74,3470,-28.67,20250109,2075,19.28,20250102,7250,-65.86,20240604,1710,44.74,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,40,2,1.63,70248355,28352,29.35,2430,2515,2430,3190,1720,2455,2477.72,0.33,0,4013,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1057,-6.35,0.99,12,0.07,-393.00,2510.00,7250,20240604,-65.59,1710,20241210,45.91,3470,-28.10,20250109,2075,20.24,20250102,7250,-65.59,20240604,1710,45.91,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N +20250314,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,25,2,1.02,16895855,6882,7.13,2430,2495,2430,3190,1720,2455,2455.08,0.33,0,4096,2578,2516,2478,2416,2378,2497,2397,212,735,500,1520,5,1,42362093,1051,-6.31,0.99,12,0.02,-393.00,2510.00,7250,20240604,-65.79,1710,20241210,45.03,3470,-28.53,20250109,2075,19.52,20250102,7250,-65.79,20240604,1710,45.03,20241210,2.02,N,200470,500,211 억,,138826,N,N,0,N,00,N 20250313,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-35,5,-1.41,236247830,95703,81.59,2500,2540,2440,3235,1745,2490,2468.55,0.40,0,-36187,2656,2572,2461,2377,2266,2615,2420,212,745,500,1540,5,1,42362093,1040,-6.25,0.98,12,0.23,-393.00,2510.00,7250,20240604,-66.14,1710,20241210,43.57,3470,-29.25,20250109,2075,18.31,20250102,7250,-66.14,20240604,1710,43.57,20241210,2.02,N,200470,500,211 억,,170002,N,N,0,N,00,N 20250313,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-30,5,-1.20,225438445,91315,77.85,2500,2540,2440,3235,1745,2490,2468.79,0.40,0,-34456,2656,2572,2461,2377,2266,2615,2420,212,745,500,1540,5,1,42362093,1042,-6.26,0.98,12,0.22,-393.00,2510.00,7250,20240604,-66.07,1710,20241210,43.86,3470,-29.11,20250109,2075,18.55,20250102,7250,-66.07,20240604,1710,43.86,20241210,2.02,N,200470,500,211 억,,170002,N,N,0,N,00,N 20250313,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-30,5,-1.20,190053325,76912,65.57,2500,2540,2445,3235,1745,2490,2471.04,0.40,0,-31626,2656,2572,2461,2377,2266,2615,2420,212,745,500,1540,5,1,42362093,1042,-6.26,0.98,12,0.18,-393.00,2510.00,7250,20240604,-66.07,1710,20241210,43.86,3470,-29.11,20250109,2075,18.55,20250102,7250,-66.07,20240604,1710,43.86,20241210,2.02,N,200470,500,211 억,,170002,N,N,0,N,00,N diff --git a/200580/price/prices-20250301.csv b/200580/price/prices-20250301.csv index 474645b7fecf..18eaf5a201b8 100644 --- a/200580/price/prices-20250301.csv +++ b/200580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160927,57,100.00,KONEX,,,N,N,N,N, ,N,7590,70,2,0.93,11063800,1502,1050.35,7590,7680,7100,8640,6400,7520,7366.05,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.73,0.90,12,0.04,647.00,8433.00,12440,20240304,-38.99,7010,20241202,8.27,8790,-13.65,20250221,7100,6.90,20250314,11990,-36.70,20240508,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,150934,57,100.00,KONEX,,,N,N,N,N, ,N,7590,70,2,0.93,11063800,1502,1050.35,7590,7680,7100,8640,6400,7520,7366.05,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.73,0.90,12,0.04,647.00,8433.00,12440,20240304,-38.99,7010,20241202,8.27,8790,-13.65,20250221,7100,6.90,20250314,11990,-36.70,20240508,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,140928,57,100.00,KONEX,,,N,N,N,N, ,N,7590,70,2,0.93,11063800,1502,1050.35,7590,7680,7100,8640,6400,7520,7366.05,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.73,0.90,12,0.04,647.00,8433.00,12440,20240304,-38.99,7010,20241202,8.27,8790,-13.65,20250221,7100,6.90,20250314,11990,-36.70,20240508,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,130927,57,100.00,KONEX,,,N,N,N,N, ,N,7600,80,2,1.06,10153800,1382,966.43,7590,7680,7100,8640,6400,7520,7347.18,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.75,0.90,12,0.04,647.00,8433.00,12440,20240304,-38.91,7010,20241202,8.42,8790,-13.54,20250221,7100,7.04,20250314,11990,-36.61,20240508,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,120930,57,100.00,KONEX,,,N,N,N,N, ,N,7600,80,2,1.06,10153800,1382,966.43,7590,7680,7100,8640,6400,7520,7347.18,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.75,0.90,12,0.04,647.00,8433.00,12440,20240304,-38.91,7010,20241202,8.42,8790,-13.54,20250221,7100,7.04,20250314,11990,-36.61,20240508,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,110929,57,100.00,KONEX,,,N,N,N,N, ,N,7660,140,2,1.86,10109200,1376,962.24,7590,7680,7100,8640,6400,7520,7346.80,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,285,11.84,0.91,12,0.04,647.00,8433.00,12440,20240304,-38.42,7010,20241202,9.27,8790,-12.86,20250221,7100,7.89,20250314,11990,-36.11,20240508,7010,9.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,100929,57,100.00,KONEX,,,N,N,N,N, ,N,7680,160,2,2.13,2854850,374,261.54,7590,7680,7590,8640,6400,7520,7633.29,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,286,11.87,0.91,12,0.01,647.00,8433.00,12440,20240304,-38.26,7010,20241202,9.56,8790,-12.63,20250221,7200,6.67,20250311,11990,-35.95,20240508,7010,9.56,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250314,090933,57,100.00,KONEX,,,N,N,N,N, ,N,7600,80,2,1.06,1595330,210,146.85,7590,7600,7590,8640,6400,7520,7596.81,1.68,0,0,7740,7630,7440,7330,7140,7535,7235,19,1120,500,5110,10,1,3726079,283,11.75,0.90,12,0.01,647.00,8433.00,12440,20240304,-38.91,7010,20241202,8.42,8790,-13.54,20250221,7200,5.56,20250311,11990,-36.61,20240508,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250313,160922,57,100.00,KONEX,,,N,N,N,N, ,N,7520,130,2,1.76,1051830,143,6.32,7550,7550,7250,8490,6290,7390,7355.45,1.68,0,0,7736,7562,7406,7232,7076,7485,7155,19,1100,500,5020,10,1,3726079,280,11.62,0.89,12,0.00,647.00,8433.00,12440,20240304,-39.55,7010,20241202,7.28,8790,-14.45,20250221,7200,4.44,20250311,11990,-37.28,20240508,7010,7.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250313,150923,57,100.00,KONEX,,,N,N,N,N, ,N,7530,140,2,1.89,1044310,142,6.27,7550,7550,7250,8490,6290,7390,7354.30,1.68,0,0,7736,7562,7406,7232,7076,7485,7155,19,1100,500,5020,10,1,3726079,281,11.64,0.89,12,0.00,647.00,8433.00,12440,20240304,-39.47,7010,20241202,7.42,8790,-14.33,20250221,7200,4.58,20250311,11990,-37.20,20240508,7010,7.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250313,140922,57,100.00,KONEX,,,N,N,N,N, ,N,7290,-100,5,-1.35,1036780,141,6.23,7550,7550,7250,8490,6290,7390,7353.05,1.68,0,0,7736,7562,7406,7232,7076,7485,7155,19,1100,500,5020,10,1,3726079,272,11.27,0.86,12,0.00,647.00,8433.00,12440,20240304,-41.40,7010,20241202,3.99,8790,-17.06,20250221,7200,1.25,20250311,11990,-39.20,20240508,7010,3.99,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N diff --git a/200670/price/prices-20250301.csv b/200670/price/prices-20250301.csv index fae539a1c48a..ee8acc9d5216 100644 --- a/200670/price/prices-20250301.csv +++ b/200670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39200,50,2,0.13,3176674325,80788,44.40,39100,39700,38650,50800,27450,39150,39321.27,5.48,0,-6792,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4402,17.74,1.95,12,0.72,2210.00,20064.00,46450,20241224,-15.61,25400,20241115,54.33,45050,-12.99,20250102,32850,19.33,20250203,46450,-15.61,20241224,25400,54.33,20241115,2.55,N,200670,500,56 억,,615335,N,N,248,N,00,N +20250314,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39200,50,2,0.13,3041295675,77337,42.51,39100,39700,38650,50800,27450,39150,39325.30,5.48,0,-6497,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4402,17.74,1.95,12,0.69,2210.00,20064.00,46450,20241224,-15.61,25400,20241115,54.33,45050,-12.99,20250102,32850,19.33,20250203,46450,-15.61,20241224,25400,54.33,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,140928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39350,200,2,0.51,2651428800,67432,37.06,39100,39700,38650,50800,27450,39150,39320.11,5.48,0,-3956,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4419,17.81,1.96,12,0.60,2210.00,20064.00,46450,20241224,-15.29,25400,20241115,54.92,45050,-12.65,20250102,32850,19.79,20250203,46450,-15.29,20241224,25400,54.92,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,130927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39450,300,2,0.77,2363116675,60109,33.04,39100,39700,38650,50800,27450,39150,39313.94,5.48,0,-3107,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4430,17.85,1.97,12,0.54,2210.00,20064.00,46450,20241224,-15.07,25400,20241115,55.31,45050,-12.43,20250102,32850,20.09,20250203,46450,-15.07,20241224,25400,55.31,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,120931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39300,150,2,0.38,2190048275,55723,30.63,39100,39700,38650,50800,27450,39150,39302.49,5.48,0,-881,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4413,17.78,1.96,12,0.50,2210.00,20064.00,46450,20241224,-15.39,25400,20241115,54.72,45050,-12.76,20250102,32850,19.63,20250203,46450,-15.39,20241224,25400,54.72,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,110930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39450,300,2,0.77,1871596725,47647,26.19,39100,39700,38650,50800,27450,39150,39280.55,5.48,0,-1770,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4430,17.85,1.97,12,0.42,2210.00,20064.00,46450,20241224,-15.07,25400,20241115,55.31,45050,-12.43,20250102,32850,20.09,20250203,46450,-15.07,20241224,25400,55.31,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,100929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39150,0,3,0.00,1141838000,29132,16.01,39100,39700,38650,50800,27450,39150,39195.36,5.48,0,-4675,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4397,17.71,1.95,12,0.26,2210.00,20064.00,46450,20241224,-15.72,25400,20241115,54.13,45050,-13.10,20250102,32850,19.18,20250203,46450,-15.72,20241224,25400,54.13,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N +20250314,090933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,-250,5,-0.64,71519450,1836,1.01,39100,39100,38800,50800,27450,39150,38950.80,5.48,0,-50,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4368,17.60,1.94,12,0.02,2210.00,20064.00,46450,20241224,-16.25,25400,20241115,53.15,45050,-13.65,20250102,32850,18.42,20250203,46450,-16.25,20241224,25400,53.15,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N 20250313,160922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39150,-1200,5,-2.97,7068387150,181185,82.08,40350,40500,38150,52400,28250,40350,39011.89,5.90,0,-51337,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4397,17.71,1.95,12,1.61,2210.00,20064.00,46450,20241224,-15.72,25400,20241115,54.13,45050,-13.10,20250102,32850,19.18,20250203,46450,-15.72,20241224,25400,54.13,20241115,2.53,N,200670,500,56 억,,662865,N,N,14,N,00,N 20250313,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,-1450,5,-3.59,6768797125,173538,78.62,40350,40500,38150,52400,28250,40350,39004.70,5.90,0,-51366,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4368,17.60,1.94,12,1.55,2210.00,20064.00,46450,20241224,-16.25,25400,20241115,53.15,45050,-13.65,20250102,32850,18.42,20250203,46450,-16.25,20241224,25400,53.15,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N 20250313,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38950,-1400,5,-3.47,6142108600,157500,71.35,40350,40500,38150,52400,28250,40350,38997.51,5.90,0,-48557,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4374,17.62,1.94,12,1.40,2210.00,20064.00,46450,20241224,-16.15,25400,20241115,53.35,45050,-13.54,20250102,32850,18.57,20250203,46450,-16.15,20241224,25400,53.35,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N diff --git a/200710/price/prices-20250301.csv b/200710/price/prices-20250301.csv index 4235e35519bd..59e3ecb4b0c8 100644 --- a/200710/price/prices-20250301.csv +++ b/200710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,840,2,4.90,1208365200,68062,79.83,17170,18030,17170,22300,12020,17160,17752.61,0.96,0,15257,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2419,-15.08,1.58,12,0.51,-1194.00,11425.00,52200,20240308,-65.52,12060,20241209,49.25,23000,-21.74,20250214,15720,14.50,20250102,45450,-60.40,20240416,12060,49.25,20241209,5.99,N,200710,500,70 억,,128776,N,N,1,N,00,N +20250314,150935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,770,2,4.49,1116513110,62952,73.83,17170,18030,17170,22300,12020,17160,17735.94,0.96,0,15314,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2410,-15.02,1.57,12,0.47,-1194.00,11425.00,52200,20240308,-65.65,12060,20241209,48.67,23000,-22.04,20250214,15720,14.06,20250102,45450,-60.55,20240416,12060,48.67,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,140929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,650,2,3.79,782811705,44361,52.03,17170,17850,17170,22300,12020,17160,17646.39,0.96,0,12796,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2394,-14.92,1.56,12,0.33,-1194.00,11425.00,52200,20240308,-65.88,12060,20241209,47.68,23000,-22.57,20250214,15720,13.30,20250102,45450,-60.81,20240416,12060,47.68,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,130928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17680,520,2,3.03,613866705,34873,40.90,17170,17820,17170,22300,12020,17160,17602.92,0.96,0,9264,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2376,-14.81,1.55,12,0.26,-1194.00,11425.00,52200,20240308,-66.13,12060,20241209,46.60,23000,-23.13,20250214,15720,12.47,20250102,45450,-61.10,20240416,12060,46.60,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,120931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17750,590,2,3.44,571314265,32472,38.08,17170,17820,17170,22300,12020,17160,17594.06,0.96,0,9126,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2386,-14.87,1.55,12,0.24,-1194.00,11425.00,52200,20240308,-66.00,12060,20241209,47.18,23000,-22.83,20250214,15720,12.91,20250102,45450,-60.95,20240416,12060,47.18,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,110930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17650,490,2,2.86,390825225,22295,26.15,17170,17670,17170,22300,12020,17160,17529.73,0.96,0,2477,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2372,-14.78,1.54,12,0.17,-1194.00,11425.00,52200,20240308,-66.19,12060,20241209,46.35,23000,-23.26,20250214,15720,12.28,20250102,45450,-61.17,20240416,12060,46.35,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,100929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17500,340,2,1.98,298490115,17034,19.98,17170,17670,17170,22300,12020,17160,17523.20,0.96,0,3490,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2352,-14.66,1.53,12,0.13,-1194.00,11425.00,52200,20240308,-66.48,12060,20241209,45.11,23000,-23.91,20250214,15720,11.32,20250102,45450,-61.50,20240416,12060,45.11,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N +20250314,090933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17520,360,2,2.10,79972605,4590,5.38,17170,17520,17170,22300,12020,17160,17423.23,0.96,0,1063,18460,17810,17480,16830,16500,17645,16665,70,5140,500,12010,10,1,13440822,2355,-14.67,1.53,12,0.03,-1194.00,11425.00,52200,20240308,-66.44,12060,20241209,45.27,23000,-23.83,20250214,15720,11.45,20250102,45450,-61.45,20240416,12060,45.27,20241209,5.99,N,200710,500,70 억,,128776,N,N,15,N,00,N 20250313,160923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17160,-500,5,-2.83,1485859675,84701,108.78,18040,18130,17150,22950,12370,17660,17543.45,0.85,0,-15919,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2306,-14.37,1.50,12,0.63,-1194.00,11425.00,52200,20240308,-67.13,12060,20241209,42.29,23000,-25.39,20250214,15720,9.16,20250102,49300,-65.19,20240313,12060,42.29,20241209,6.07,N,200710,500,70 억,,114583,N,N,15,N,00,N 20250313,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17250,-410,5,-2.32,1411313405,80359,103.20,18040,18130,17180,22950,12370,17660,17562.61,0.85,0,-15542,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2319,-14.45,1.51,12,0.60,-1194.00,11425.00,52200,20240308,-66.95,12060,20241209,43.03,23000,-25.00,20250214,15720,9.73,20250102,49300,-65.01,20240313,12060,43.03,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N 20250313,140923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17250,-410,5,-2.32,1210290975,68681,88.20,18040,18130,17240,22950,12370,17660,17621.92,0.85,0,-14357,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2319,-14.45,1.51,12,0.51,-1194.00,11425.00,52200,20240308,-66.95,12060,20241209,43.03,23000,-25.00,20250214,15720,9.73,20250102,49300,-65.01,20240313,12060,43.03,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N diff --git a/200780/price/prices-20250301.csv b/200780/price/prices-20250301.csv index 136afa4a59f3..72cf0c90a818 100644 --- a/200780/price/prices-20250301.csv +++ b/200780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4385,-45,5,-1.02,18614350,4267,92.98,4445,4445,4330,5750,3105,4430,4362.40,0.24,0,-31,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,390,14.81,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.67,3554,20241209,23.38,5620,-21.98,20250120,4270,2.69,20250311,6940,-36.82,20240325,3890,12.72,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,150935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4385,-45,5,-1.02,18338095,4204,91.61,4445,4445,4330,5750,3105,4430,4362.06,0.24,0,-15,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,390,14.81,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.67,3554,20241209,23.38,5620,-21.98,20250120,4270,2.69,20250311,6940,-36.82,20240325,3890,12.72,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-60,5,-1.35,15515545,3559,77.56,4445,4445,4330,5750,3105,4430,4359.52,0.24,0,196,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,389,14.76,0.47,12,0.04,296.00,9359.00,6816,20240312,-35.89,3554,20241209,22.96,5620,-22.24,20250120,4270,2.34,20250311,6940,-37.03,20240325,3890,12.34,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-65,5,-1.47,15131000,3471,75.64,4445,4445,4330,5750,3105,4430,4359.26,0.24,0,268,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,388,14.75,0.47,12,0.04,296.00,9359.00,6816,20240312,-35.96,3554,20241209,22.82,5620,-22.33,20250120,4270,2.22,20250311,6940,-37.10,20240325,3890,12.21,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-90,5,-2.03,11529355,2646,57.66,4445,4445,4330,5750,3105,4430,4357.28,0.24,0,268,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,386,14.66,0.46,12,0.03,296.00,9359.00,6816,20240312,-36.33,3554,20241209,22.12,5620,-22.78,20250120,4270,1.64,20250311,6940,-37.46,20240325,3890,11.57,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,-5,5,-0.11,10137855,2328,50.73,4445,4445,4330,5750,3105,4430,4354.75,0.24,0,269,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,393,14.95,0.47,12,0.03,296.00,9359.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,-100,5,-2.26,8191160,1881,40.99,4445,4445,4330,5750,3105,4430,4354.68,0.24,0,284,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,385,14.63,0.46,12,0.02,296.00,9359.00,6816,20240312,-36.47,3554,20241209,21.83,5620,-22.95,20250120,4270,1.41,20250311,6940,-37.61,20240325,3890,11.31,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N +20250314,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,15,2,0.34,8890,2,0.04,4445,4445,4445,5750,3105,4430,4445.00,0.24,0,0,4540,4485,4415,4360,4290,4450,4325,18,1320,200,3180,5,1,8892384,395,15.02,0.47,12,0.00,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,6940,-35.95,20240325,3890,14.27,20241209,0.00,N,200780,200,17 억,,21092,N,N,0,N,00,N 20250313,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-15,5,-0.34,20229480,4589,136.13,4470,4470,4345,5770,3115,4445,4408.25,0.16,0,-94,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.97,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6960,-36.35,20240313,3890,13.88,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N 20250313,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-15,5,-0.34,20070000,4553,135.06,4470,4470,4345,5770,3115,4445,4408.08,0.16,0,-85,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.97,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6960,-36.35,20240313,3890,13.88,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N 20250313,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-75,5,-1.69,17334335,3925,116.43,4470,4470,4370,5770,3115,4445,4416.39,0.16,0,-85,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,389,14.76,0.47,12,0.04,296.00,9359.00,6816,20240312,-35.89,3554,20241209,22.96,5620,-22.24,20250120,4270,2.34,20250311,6960,-37.21,20240313,3890,12.34,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N diff --git a/200880/price/prices-20250301.csv b/200880/price/prices-20250301.csv index f0b517619ec8..32db43d35a67 100644 --- a/200880/price/prices-20250301.csv +++ b/200880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160929,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12740,200,2,1.59,1332817645,104591,87.62,12520,12950,12500,16300,8780,12540,12743.14,7.73,0,7399,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3443,2.18,0.39,12,0.39,5837.00,32624.00,23200,20240627,-45.09,10290,20241209,23.81,14000,-9.00,20250114,11670,9.17,20250103,23200,-45.09,20240627,10290,23.81,20241209,2.69,N,200880,500,135 억,,2089674,N,N,394,N,00,N +20250314,150935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12800,260,2,2.07,1274998235,100056,83.82,12520,12950,12500,16300,8780,12540,12742.85,7.73,0,7442,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3460,2.19,0.39,12,0.37,5837.00,32624.00,23200,20240627,-44.83,10290,20241209,24.39,14000,-8.57,20250114,11670,9.68,20250103,23200,-44.83,20240627,10290,24.39,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,140929,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12740,200,2,1.59,1177593330,92433,77.43,12520,12950,12500,16300,8780,12540,12739.97,7.73,0,2874,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3443,2.18,0.39,12,0.34,5837.00,32624.00,23200,20240627,-45.09,10290,20241209,23.81,14000,-9.00,20250114,11670,9.17,20250103,23200,-45.09,20240627,10290,23.81,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,130928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12760,220,2,1.75,1090607290,85603,71.71,12520,12950,12500,16300,8780,12540,12740.29,7.73,0,1272,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3449,2.19,0.39,12,0.32,5837.00,32624.00,23200,20240627,-45.00,10290,20241209,24.00,14000,-8.86,20250114,11670,9.34,20250103,23200,-45.00,20240627,10290,24.00,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,120931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12700,160,2,1.28,1041825840,81770,68.50,12520,12950,12500,16300,8780,12540,12740.93,7.73,0,750,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3433,2.18,0.39,12,0.30,5837.00,32624.00,23200,20240627,-45.26,10290,20241209,23.42,14000,-9.29,20250114,11670,8.83,20250103,23200,-45.26,20240627,10290,23.42,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,110930,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12700,160,2,1.28,1012075300,79427,66.54,12520,12950,12500,16300,8780,12540,12742.21,7.73,0,1411,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3433,2.18,0.39,12,0.29,5837.00,32624.00,23200,20240627,-45.26,10290,20241209,23.42,14000,-9.29,20250114,11670,8.83,20250103,23200,-45.26,20240627,10290,23.42,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,100930,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12760,220,2,1.75,789078660,61838,51.80,12520,12950,12500,16300,8780,12540,12760.42,7.73,0,8579,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3449,2.19,0.39,12,0.23,5837.00,32624.00,23200,20240627,-45.00,10290,20241209,24.00,14000,-8.86,20250114,11670,9.34,20250103,23200,-45.00,20240627,10290,24.00,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N +20250314,090934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12530,-10,5,-0.08,53997060,4310,3.61,12520,12590,12500,16300,8780,12540,12528.32,7.73,0,-453,13126,12832,12686,12392,12246,12760,12320,135,3760,500,9270,10,1,27028437,3387,2.15,0.38,12,0.02,5837.00,32624.00,23200,20240627,-45.99,10290,20241209,21.77,14000,-10.50,20250114,11670,7.37,20250103,23200,-45.99,20240627,10290,21.77,20241209,2.69,N,200880,500,135 억,,2089674,N,N,563,N,00,N 20250313,160923,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12540,0,3,0.00,1507934440,118804,101.93,12540,12980,12540,16300,8780,12540,12692.89,7.54,0,34126,12813,12676,12563,12426,12313,12620,12370,135,3760,500,9270,10,1,27028437,3389,2.15,0.38,12,0.44,5837.00,32624.00,23200,20240627,-45.95,10290,20241209,21.87,14000,-10.43,20250114,11670,7.46,20250103,23200,-45.95,20240627,10290,21.87,20241209,2.69,N,200880,500,135 억,,2036973,N,N,563,N,00,N 20250313,150924,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12580,40,2,0.32,1434801730,112975,96.93,12540,12980,12540,16300,8780,12540,12700.17,7.54,0,37331,12813,12676,12563,12426,12313,12620,12370,135,3760,500,9270,10,1,27028437,3400,2.16,0.39,12,0.42,5837.00,32624.00,23200,20240627,-45.78,10290,20241209,22.25,14000,-10.14,20250114,11670,7.80,20250103,23200,-45.78,20240627,10290,22.25,20241209,2.69,N,200880,500,135 억,,2036973,N,N,154,N,00,N 20250313,140924,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12620,80,2,0.64,1152307320,90510,77.66,12540,12980,12540,16300,8780,12540,12731.27,7.54,0,33163,12813,12676,12563,12426,12313,12620,12370,135,3760,500,9270,10,1,27028437,3411,2.16,0.39,12,0.33,5837.00,32624.00,23200,20240627,-45.60,10290,20241209,22.64,14000,-9.86,20250114,11670,8.14,20250103,23200,-45.60,20240627,10290,22.64,20241209,2.69,N,200880,500,135 억,,2036973,N,N,154,N,00,N diff --git a/201490/price/prices-20250301.csv b/201490/price/prices-20250301.csv index 20ce56b333b4..2dc11d8a474f 100644 --- a/201490/price/prices-20250301.csv +++ b/201490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,2,2,0.11,56871408,32485,161.24,1754,1760,1740,2285,1231,1758,1750.70,0.25,0,280,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,535,7.07,0.42,12,0.11,249.00,4191.00,3020,20240304,-41.72,1610,20241209,9.32,1888,-6.78,20250117,1688,4.27,20250218,2975,-40.84,20240422,1610,9.32,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-9,5,-0.51,50529602,28879,143.34,1754,1760,1740,2285,1231,1758,1749.70,0.25,0,532,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,532,7.02,0.42,12,0.10,249.00,4191.00,3020,20240304,-42.09,1610,20241209,8.63,1888,-7.36,20250117,1688,3.61,20250218,2975,-41.21,20240422,1610,8.63,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-1,5,-0.06,40216342,22984,114.08,1754,1760,1740,2285,1231,1758,1749.75,0.25,0,43,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,534,7.06,0.42,12,0.08,249.00,4191.00,3020,20240304,-41.82,1610,20241209,9.13,1888,-6.94,20250117,1688,4.09,20250218,2975,-40.94,20240422,1610,9.13,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-2,5,-0.11,36456258,20842,103.45,1754,1760,1740,2285,1231,1758,1749.17,0.25,0,43,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,534,7.05,0.42,12,0.07,249.00,4191.00,3020,20240304,-41.85,1610,20241209,9.07,1888,-6.99,20250117,1688,4.03,20250218,2975,-40.97,20240422,1610,9.07,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-8,5,-0.46,26663738,15247,75.68,1754,1760,1740,2285,1231,1758,1748.79,0.25,0,-282,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,532,7.03,0.42,12,0.05,249.00,4191.00,3020,20240304,-42.05,1610,20241209,8.70,1888,-7.31,20250117,1688,3.67,20250218,2975,-41.18,20240422,1610,8.70,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-8,5,-0.46,20309280,11603,57.59,1754,1760,1740,2285,1231,1758,1750.35,0.25,0,-661,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,532,7.03,0.42,12,0.04,249.00,4191.00,3020,20240304,-42.05,1610,20241209,8.70,1888,-7.31,20250117,1688,3.67,20250218,2975,-41.18,20240422,1610,8.70,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,100930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,0,3,0.00,19387496,11075,54.97,1754,1760,1740,2285,1231,1758,1750.56,0.25,0,-722,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,534,7.06,0.42,12,0.04,249.00,4191.00,3020,20240304,-41.79,1610,20241209,9.19,1888,-6.89,20250117,1688,4.15,20250218,2975,-40.91,20240422,1610,9.19,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N +20250314,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,1,2,0.06,1543555,880,4.37,1754,1760,1740,2285,1231,1758,1754.04,0.25,0,-572,1784,1771,1751,1738,1718,1777,1744,156,527,500,1230,1,1,30390092,535,7.06,0.42,12,0.00,249.00,4191.00,3020,20240304,-41.75,1610,20241209,9.25,1888,-6.83,20250117,1688,4.21,20250218,2975,-40.87,20240422,1610,9.25,20241209,4.29,N,201490,500,156 억,,75615,N,N,0,N,00,N 20250313,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,3,2,0.17,34976024,20047,77.32,1754,1764,1731,2280,1229,1755,1744.69,0.16,0,-1543,1771,1762,1746,1737,1721,1767,1742,156,525,500,1220,1,1,30390092,534,7.06,0.42,12,0.07,249.00,4191.00,3020,20240304,-41.79,1610,20241209,9.19,1888,-6.89,20250117,1688,4.15,20250218,2975,-40.91,20240422,1610,9.19,20241209,4.29,N,201490,500,156 억,,48458,N,N,0,N,00,N 20250313,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,-9,5,-0.51,32042958,18378,70.88,1754,1764,1731,2280,1229,1755,1743.55,0.16,0,-1234,1771,1762,1746,1737,1721,1767,1742,156,525,500,1220,1,1,30390092,531,7.01,0.42,12,0.06,249.00,4191.00,3020,20240304,-42.19,1610,20241209,8.45,1888,-7.52,20250117,1688,3.44,20250218,2975,-41.31,20240422,1610,8.45,20241209,4.29,N,201490,500,156 억,,48458,N,N,0,N,00,N 20250313,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-15,5,-0.85,29280791,16792,64.76,1754,1764,1731,2280,1229,1755,1743.73,0.16,0,-352,1771,1762,1746,1737,1721,1767,1742,156,525,500,1220,1,1,30390092,529,6.99,0.42,12,0.06,249.00,4191.00,3020,20240304,-42.38,1610,20241209,8.07,1888,-7.84,20250117,1688,3.08,20250218,2975,-41.51,20240422,1610,8.07,20241209,4.29,N,201490,500,156 억,,48458,N,N,0,N,00,N diff --git a/202960/price/prices-20250301.csv b/202960/price/prices-20250301.csv index 00768efcee3b..d2306f71f17d 100644 --- a/202960/price/prices-20250301.csv +++ b/202960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160929,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,150936,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,140930,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,130929,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,120932,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,110931,57,100.00,KONEX,,,N,N,N,N, ,N,889,24,2,2.77,1504626,2004,3285.25,899,899,750,994,736,865,750.81,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.66,637,20240304,39.56,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,100930,57,100.00,KONEX,,,N,N,N,N, ,N,899,34,2,3.93,899,1,1.64,899,899,899,994,736,865,899.00,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,1400,-35.79,20250102,751,19.71,20250228,2005,-55.16,20240401,708,26.98,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250314,090934,57,100.00,KONEX,,,N,N,N,N, ,N,899,34,2,3.93,899,1,1.64,899,899,899,994,736,865,899.00,0.00,0,0,867,865,865,863,863,866,864,60,129,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,1400,-35.79,20250102,751,19.71,20250228,2005,-55.16,20240401,708,26.98,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250313,160924,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250313,150925,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250313,140924,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250301.csv b/203400/price/prices-20250301.csv index 7817ec86954e..f2b20ff971b8 100644 --- a/203400/price/prices-20250301.csv +++ b/203400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-60,5,-0.96,612170510,101487,246.52,6170,6200,5910,8120,4380,6250,6031.98,0.21,0,-10806,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1773,-4.11,13.66,12,0.35,-1505.00,453.00,13000,20240610,-52.38,5580,20240409,10.93,7550,-18.01,20250108,5800,6.72,20250307,13000,-52.38,20240610,5580,10.93,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-200,5,-3.20,564948630,93765,227.76,6170,6200,5910,8120,4380,6250,6025.15,0.21,0,-9228,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1733,-4.02,13.36,12,0.33,-1505.00,453.00,13000,20240610,-53.46,5580,20240409,8.42,7550,-19.87,20250108,5800,4.31,20250307,13000,-53.46,20240610,5580,8.42,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-270,5,-4.32,221270120,36913,89.66,6170,6170,5920,8120,4380,6250,5994.37,0.21,0,-2881,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1713,-3.97,13.20,12,0.13,-1505.00,453.00,13000,20240610,-54.00,5580,20240409,7.17,7550,-20.79,20250108,5800,3.10,20250307,13000,-54.00,20240610,5580,7.17,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,130929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,-280,5,-4.48,173711450,28967,70.36,6170,6170,5920,8120,4380,6250,5996.87,0.21,0,-3987,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1710,-3.97,13.18,12,0.10,-1505.00,453.00,13000,20240610,-54.08,5580,20240409,6.99,7550,-20.93,20250108,5800,2.93,20250307,13000,-54.08,20240610,5580,6.99,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,120932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-270,5,-4.32,128227010,21352,51.87,6170,6170,5920,8120,4380,6250,6005.39,0.21,0,-4204,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1713,-3.97,13.20,12,0.07,-1505.00,453.00,13000,20240610,-54.00,5580,20240409,7.17,7550,-20.79,20250108,5800,3.10,20250307,13000,-54.00,20240610,5580,7.17,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,110931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-240,5,-3.84,109281240,18195,44.20,6170,6170,5920,8120,4380,6250,6006.11,0.21,0,-3761,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1721,-3.99,13.27,12,0.06,-1505.00,453.00,13000,20240610,-53.77,5580,20240409,7.71,7550,-20.40,20250108,5800,3.62,20250307,13000,-53.77,20240610,5580,7.71,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,100931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-270,5,-4.32,84795880,14118,34.29,6170,6170,5920,8120,4380,6250,6006.22,0.21,0,-4050,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1713,-3.97,13.20,12,0.05,-1505.00,453.00,13000,20240610,-54.00,5580,20240409,7.17,7550,-20.79,20250108,5800,3.10,20250307,13000,-54.00,20240610,5580,7.17,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N +20250314,090935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-170,5,-2.72,6145100,1010,2.45,6170,6170,6070,8120,4380,6250,6084.26,0.21,0,-807,6543,6396,6203,6056,5863,6300,5960,143,1870,500,4370,10,1,28637415,1741,-4.04,13.42,12,0.00,-1505.00,453.00,13000,20240610,-53.23,5580,20240409,8.96,7550,-19.47,20250108,5800,4.83,20250307,13000,-53.23,20240610,5580,8.96,20240409,0.04,N,203400,500,143 억,,58724,N,N,0,N,00,N 20250313,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-110,5,-1.73,252230590,41164,46.54,6350,6350,6010,8260,4460,6360,6127.46,0.25,0,-18186,6973,6666,6233,5926,5493,6820,6080,143,1900,500,4450,10,1,28637415,1790,-4.15,13.80,12,0.14,-1505.00,453.00,13000,20240610,-51.92,5580,20240409,12.01,7550,-17.22,20250108,5800,7.76,20250307,13000,-51.92,20240610,5580,12.01,20240409,0.03,N,203400,500,143 억,,70861,N,N,0,N,00,N 20250313,150925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-320,5,-5.03,207725560,33950,38.39,6350,6350,6010,8260,4460,6360,6118.57,0.25,0,-14216,6973,6666,6233,5926,5493,6820,6080,143,1900,500,4450,10,1,28637415,1730,-4.01,13.33,12,0.12,-1505.00,453.00,13000,20240610,-53.54,5580,20240409,8.24,7550,-20.00,20250108,5800,4.14,20250307,13000,-53.54,20240610,5580,8.24,20240409,0.03,N,203400,500,143 억,,70861,N,N,0,N,00,N 20250313,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-280,5,-4.40,143264530,23301,26.35,6350,6350,6070,8260,4460,6360,6148.43,0.25,0,-12915,6973,6666,6233,5926,5493,6820,6080,143,1900,500,4450,10,1,28637415,1741,-4.04,13.42,12,0.08,-1505.00,453.00,13000,20240610,-53.23,5580,20240409,8.96,7550,-19.47,20250108,5800,4.83,20250307,13000,-53.23,20240610,5580,8.96,20240409,0.03,N,203400,500,143 억,,70861,N,N,0,N,00,N diff --git a/203450/price/prices-20250301.csv b/203450/price/prices-20250301.csv index 33ecb9967bfc..a3b810883a55 100644 --- a/203450/price/prices-20250301.csv +++ b/203450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,15,2,0.53,97713565,34100,374.36,2845,2885,2840,3710,2000,2855,2865.50,6.81,0,284,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,404,13.73,0.92,12,0.24,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,10,2,0.35,94073925,32830,360.41,2845,2885,2840,3710,2000,2855,2865.49,6.81,0,321,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,403,13.71,0.92,12,0.23,209.00,3117.00,3695,20240402,-22.46,2315,20240909,23.76,2985,-4.02,20250227,2555,12.13,20250203,3695,-22.46,20240402,2315,23.76,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,5,2,0.18,74934140,26134,286.90,2845,2885,2840,3710,2000,2855,2867.30,6.81,0,315,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,403,13.68,0.92,12,0.19,209.00,3117.00,3695,20240402,-22.60,2315,20240909,23.54,2985,-4.19,20250227,2555,11.94,20250203,3695,-22.60,20240402,2315,23.54,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,15,2,0.53,10631465,3722,40.86,2845,2870,2840,3710,2000,2855,2856.39,6.81,0,-441,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,404,13.73,0.92,12,0.03,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,15,2,0.53,7355600,2579,28.31,2845,2870,2840,3710,2000,2855,2852.11,6.81,0,-111,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,404,13.73,0.92,12,0.02,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,15,2,0.53,7224120,2533,27.81,2845,2870,2840,3710,2000,2855,2852.00,6.81,0,-83,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,404,13.73,0.92,12,0.02,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,15,2,0.53,6952385,2438,26.76,2845,2870,2840,3710,2000,2855,2851.68,6.81,0,-88,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,404,13.73,0.92,12,0.02,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N +20250314,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-10,5,-0.35,48365,17,0.19,2845,2845,2845,3710,2000,2855,2845.00,6.81,0,-2,2911,2882,2846,2817,2781,2865,2800,73,855,500,1990,5,1,14079007,401,13.61,0.91,12,0.00,209.00,3117.00,3695,20240402,-23.00,2315,20240909,22.89,2985,-4.69,20250227,2555,11.35,20250203,3695,-23.00,20240402,2315,22.89,20240909,0.75,N,203450,500,73 억,,958936,N,N,0,N,00,N 20250313,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-20,5,-0.70,25836509,9109,20.96,2870,2875,2810,3735,2015,2875,2836.37,6.81,0,-1027,2921,2897,2866,2842,2811,2910,2855,73,860,500,2010,5,1,14079007,402,13.66,0.92,12,0.06,209.00,3117.00,3695,20240402,-22.73,2315,20240909,23.33,2985,-4.36,20250227,2555,11.74,20250203,3695,-22.73,20240402,2315,23.33,20240909,0.76,N,203450,500,73 억,,958466,N,N,0,N,00,N 20250313,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-25,5,-0.87,21471309,7579,17.44,2870,2875,2810,3735,2015,2875,2833.00,6.81,0,-936,2921,2897,2866,2842,2811,2910,2855,73,860,500,2010,5,1,14079007,401,13.64,0.91,12,0.05,209.00,3117.00,3695,20240402,-22.87,2315,20240909,23.11,2985,-4.52,20250227,2555,11.55,20250203,3695,-22.87,20240402,2315,23.11,20240909,0.76,N,203450,500,73 억,,958466,N,N,0,N,00,N 20250313,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-65,5,-2.26,15478949,5454,12.55,2870,2875,2810,3735,2015,2875,2838.09,6.81,0,-908,2921,2897,2866,2842,2811,2910,2855,73,860,500,2010,5,1,14079007,396,13.44,0.90,12,0.04,209.00,3117.00,3695,20240402,-23.95,2315,20240909,21.38,2985,-5.86,20250227,2555,9.98,20250203,3695,-23.95,20240402,2315,21.38,20240909,0.76,N,203450,500,73 억,,958466,N,N,0,N,00,N diff --git a/203650/price/prices-20250301.csv b/203650/price/prices-20250301.csv index d67c602a12cb..e80257398757 100644 --- a/203650/price/prices-20250301.csv +++ b/203650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,5,2,0.15,685578438,207042,12.05,3300,3340,3285,4300,2320,3310,3311.32,1.73,0,26569,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1678,7.47,1.58,12,0.41,444.00,2104.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,3110,6.59,20250311,4430,-25.17,20250106,2285,45.08,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-5,5,-0.15,639996973,193281,11.25,3300,3340,3285,4300,2320,3310,3311.25,1.73,0,27136,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1673,7.44,1.57,12,0.38,444.00,2104.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,3110,6.27,20250311,4430,-25.40,20250106,2285,44.64,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,5,2,0.15,584891871,176668,10.28,3300,3340,3285,4300,2320,3310,3310.70,1.73,0,23383,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1678,7.47,1.58,12,0.35,444.00,2104.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,3110,6.59,20250311,4430,-25.17,20250106,2285,45.08,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,15,2,0.45,497346936,150267,8.75,3300,3340,3285,4300,2320,3310,3309.75,1.73,0,21217,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1683,7.49,1.58,12,0.30,444.00,2104.00,4430,20250106,-24.94,2285,20240805,45.51,4430,-24.94,20250106,3110,6.91,20250311,4430,-24.94,20250106,2285,45.51,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,120933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,15,2,0.45,442249931,133712,7.78,3300,3330,3285,4300,2320,3310,3307.40,1.73,0,19724,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1683,7.49,1.58,12,0.26,444.00,2104.00,4430,20250106,-24.94,2285,20240805,45.51,4430,-24.94,20250106,3110,6.91,20250311,4430,-24.94,20250106,2285,45.51,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,5,2,0.15,398543521,120548,7.02,3300,3330,3285,4300,2320,3310,3305.97,1.73,0,15832,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1678,7.47,1.58,12,0.24,444.00,2104.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,3110,6.59,20250311,4430,-25.17,20250106,2285,45.08,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,10,2,0.30,319434873,96598,5.62,3300,3330,3285,4300,2320,3310,3306.71,1.73,0,13760,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1680,7.48,1.58,12,0.19,444.00,2104.00,4430,20250106,-25.06,2285,20240805,45.30,4430,-25.06,20250106,3110,6.75,20250311,4430,-25.06,20250106,2285,45.30,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N +20250314,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-5,5,-0.15,83307760,25173,1.47,3300,3330,3300,4300,2320,3310,3309.30,1.73,0,8593,3616,3462,3381,3227,3146,3422,3187,51,990,100,2440,5,1,50605754,1673,7.44,1.57,12,0.05,444.00,2104.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,3110,6.27,20250311,4430,-25.40,20250106,2285,44.64,20240805,2.49,N,203650,100,50 억,,877549,N,N,0,N,00,N 20250313,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,50,2,1.53,5829639218,1705825,827.96,3345,3535,3300,4235,2285,3260,3417.49,1.85,0,-95207,3413,3336,3288,3211,3163,3322,3197,51,975,100,2410,5,1,50605754,1675,7.45,1.57,12,3.37,444.00,2104.00,4430,20250106,-25.28,2285,20240805,44.86,4430,-25.28,20250106,3110,6.43,20250311,4430,-25.28,20250106,2285,44.86,20240805,2.58,N,203650,100,50 억,,937706,N,N,0,N,00,N 20250313,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,60,2,1.84,5761752147,1685337,818.01,3345,3535,3300,4235,2285,3260,3418.75,1.85,0,-102110,3413,3336,3288,3211,3163,3322,3197,51,975,100,2410,5,1,50605754,1680,7.48,1.58,12,3.33,444.00,2104.00,4430,20250106,-25.06,2285,20240805,45.30,4430,-25.06,20250106,3110,6.75,20250311,4430,-25.06,20250106,2285,45.30,20240805,2.58,N,203650,100,50 억,,937706,N,N,0,N,00,N 20250313,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,60,2,1.84,5548483995,1621064,786.82,3345,3535,3300,4235,2285,3260,3422.74,1.85,0,-94189,3413,3336,3288,3211,3163,3322,3197,51,975,100,2410,5,1,50605754,1680,7.48,1.58,12,3.20,444.00,2104.00,4430,20250106,-25.06,2285,20240805,45.30,4430,-25.06,20250106,3110,6.75,20250311,4430,-25.06,20250106,2285,45.30,20240805,2.58,N,203650,100,50 억,,937706,N,N,0,N,00,N diff --git a/203690/price/prices-20250301.csv b/203690/price/prices-20250301.csv index 050fabad5ccb..b31ac5bf32c2 100644 --- a/203690/price/prices-20250301.csv +++ b/203690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160930,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,150937,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,140931,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,130930,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,120933,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,110932,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,100931,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250314,090936,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N 20250313,160925,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250313,150926,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250313,140925,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N diff --git a/204020/price/prices-20250301.csv b/204020/price/prices-20250301.csv index f7845a1594ce..ec6c66b5e335 100644 --- a/204020/price/prices-20250301.csv +++ b/204020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160931,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2855,5,2,0.18,79339930,27866,109.54,2850,2855,2830,3705,1995,2850,2847.19,4.42,0,-1472,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,575,6.78,0.75,12,0.14,421.00,3792.00,3400,20240613,-16.03,2580,20240906,10.66,3030,-5.78,20250306,2625,8.76,20250210,3400,-16.03,20240613,2580,10.66,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,150937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,0,3,0.00,61247265,21527,84.62,2850,2855,2830,3705,1995,2850,2845.14,4.42,0,-1029,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,574,6.77,0.75,12,0.11,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,140931,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-5,5,-0.18,42288025,14836,58.32,2850,2855,2830,3705,1995,2850,2850.37,4.42,0,-1041,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,573,6.76,0.75,12,0.07,421.00,3792.00,3400,20240613,-16.32,2580,20240906,10.27,3030,-6.11,20250306,2625,8.38,20250210,3400,-16.32,20240613,2580,10.27,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,130930,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,0,3,0.00,33133280,11627,45.71,2850,2855,2830,3705,1995,2850,2849.68,4.42,0,-845,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,574,6.77,0.75,12,0.06,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,120933,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,0,3,0.00,22171765,7784,30.60,2850,2855,2830,3705,1995,2850,2848.38,4.42,0,-802,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,574,6.77,0.75,12,0.04,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,110932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2855,5,2,0.18,20947305,7355,28.91,2850,2855,2830,3705,1995,2850,2848.04,4.42,0,-802,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,575,6.78,0.75,12,0.04,421.00,3792.00,3400,20240613,-16.03,2580,20240906,10.66,3030,-5.78,20250306,2625,8.76,20250210,3400,-16.03,20240613,2580,10.66,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,100932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-5,5,-0.18,5586120,1965,7.72,2850,2855,2830,3705,1995,2850,2842.81,4.42,0,-713,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,573,6.76,0.75,12,0.01,421.00,3792.00,3400,20240613,-16.32,2580,20240906,10.27,3030,-6.11,20250306,2625,8.38,20250210,3400,-16.32,20240613,2580,10.27,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N +20250314,090936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,0,3,0.00,1003200,352,1.38,2850,2850,2850,3705,1995,2850,2850.00,4.42,0,-65,2900,2875,2835,2810,2770,2887,2822,104,855,500,2100,5,1,20147430,574,6.77,0.75,12,0.00,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.36,N,204020,500,103 억,,890421,N,N,0,N,00,N 20250313,160925,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,35,2,1.24,72376655,25439,60.46,2810,2860,2795,3655,1975,2815,2845.10,4.29,0,-839,2948,2881,2828,2761,2708,2915,2795,104,840,500,2080,5,1,20147430,574,6.77,0.75,12,0.13,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.39,N,204020,500,103 억,,864464,N,N,0,N,00,N 20250313,150926,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2835,20,2,0.71,71269785,25050,59.54,2810,2860,2795,3655,1975,2815,2845.10,4.29,0,-729,2948,2881,2828,2761,2708,2915,2795,104,840,500,2080,5,1,20147430,571,6.73,0.75,12,0.12,421.00,3792.00,3400,20240613,-16.62,2580,20240906,9.88,3030,-6.44,20250306,2625,8.00,20250210,3400,-16.62,20240613,2580,9.88,20240906,1.39,N,204020,500,103 억,,864464,N,N,0,N,00,N 20250313,140926,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,35,2,1.24,64581870,22685,53.92,2810,2860,2795,3655,1975,2815,2846.90,4.29,0,-1048,2948,2881,2828,2761,2708,2915,2795,104,840,500,2080,5,1,20147430,574,6.77,0.75,12,0.11,421.00,3792.00,3400,20240613,-16.18,2580,20240906,10.47,3030,-5.94,20250306,2625,8.57,20250210,3400,-16.18,20240613,2580,10.47,20240906,1.39,N,204020,500,103 억,,864464,N,N,0,N,00,N diff --git a/204210/price/prices-20250301.csv b/204210/price/prices-20250301.csv index 60f57cea05af..17177a8f45ba 100644 --- a/204210/price/prices-20250301.csv +++ b/204210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160931,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,150938,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,140931,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,130930,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,120934,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,110933,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,100932,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250314,090936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250313,160925,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12480,20240229,-83.69,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12100,-83.18,20240313,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250313,150926,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12480,20240229,-83.69,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12100,-83.18,20240313,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250313,140926,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12480,20240229,-83.69,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12100,-83.18,20240313,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250301.csv b/204270/price/prices-20250301.csv index 04a22b0a88cd..4db4c1d9e73c 100644 --- a/204270/price/prices-20250301.csv +++ b/204270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18660,450,2,2.47,12386405810,670369,53.59,18060,18800,18050,23650,12750,18210,18476.75,2.32,0,31709,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10795,60.78,2.96,12,1.16,307.00,6311.00,33050,20240704,-43.54,11100,20240322,68.11,29400,-36.53,20250217,16860,10.68,20250311,33050,-43.54,20240704,11100,68.11,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,150938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18700,490,2,2.69,11903656645,644512,51.52,18060,18800,18050,23650,12750,18210,18469.26,2.32,0,33893,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10818,60.91,2.96,12,1.11,307.00,6311.00,33050,20240704,-43.42,11100,20240322,68.47,29400,-36.39,20250217,16860,10.91,20250311,33050,-43.42,20240704,11100,68.47,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,140932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18680,470,2,2.58,9957078850,540551,43.21,18060,18760,18050,23650,12750,18210,18420.24,2.32,0,30726,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10806,60.85,2.96,12,0.93,307.00,6311.00,33050,20240704,-43.48,11100,20240322,68.29,29400,-36.46,20250217,16860,10.79,20250311,33050,-43.48,20240704,11100,68.29,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,130931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18540,330,2,1.81,8066819005,439127,35.10,18060,18720,18050,23650,12750,18210,18370.13,2.32,0,-807,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10725,60.39,2.94,12,0.76,307.00,6311.00,33050,20240704,-43.90,11100,20240322,67.03,29400,-36.94,20250217,16860,9.96,20250311,33050,-43.90,20240704,11100,67.03,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,120934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18530,320,2,1.76,7278410370,396456,31.69,18060,18720,18050,23650,12750,18210,18358.68,2.32,0,2753,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10719,60.36,2.94,12,0.69,307.00,6311.00,33050,20240704,-43.93,11100,20240322,66.94,29400,-36.97,20250217,16860,9.91,20250311,33050,-43.93,20240704,11100,66.94,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,110933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18370,160,2,0.88,5917773595,322649,25.79,18060,18720,18050,23650,12750,18210,18341.21,2.32,0,-15306,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10627,59.84,2.91,12,0.56,307.00,6311.00,33050,20240704,-44.42,11100,20240322,65.50,29400,-37.52,20250217,16860,8.96,20250311,33050,-44.42,20240704,11100,65.50,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,100932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18420,210,2,1.15,4461634435,243154,19.44,18060,18720,18050,23650,12750,18210,18349.01,2.32,0,-8385,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10656,60.00,2.92,12,0.42,307.00,6311.00,33050,20240704,-44.27,11100,20240322,65.95,29400,-37.35,20250217,16860,9.25,20250311,33050,-44.27,20240704,11100,65.95,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N +20250314,090936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18260,50,2,0.27,846966080,46516,3.72,18060,18450,18050,23650,12750,18210,18208.06,2.32,0,-7432,19423,18816,18323,17716,17223,19120,18020,289,5440,500,12740,10,1,57848466,10563,59.48,2.89,12,0.08,307.00,6311.00,33050,20240704,-44.75,11100,20240322,64.50,29400,-37.89,20250217,16860,8.30,20250311,33050,-44.75,20240704,11100,64.50,20240322,4.78,N,204270,500,289 억,,1342772,N,N,2,N,00,N 20250313,160926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18210,480,2,2.71,22775760615,1232486,84.45,17940,18930,17830,23000,12420,17730,18480.31,2.21,0,7380,19550,18640,18070,17160,16590,18355,16875,289,5270,500,12410,10,1,57848466,10534,59.32,2.89,12,2.13,307.00,6311.00,33050,20240704,-44.90,11100,20240322,64.05,29400,-38.06,20250217,16860,8.01,20250311,33050,-44.90,20240704,11100,64.05,20240322,4.79,N,204270,500,289 억,,1280165,N,N,2,N,00,N 20250313,150927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18230,500,2,2.82,21668837500,1171713,80.29,17940,18930,17830,23000,12420,17730,18493.62,2.21,0,24443,19550,18640,18070,17160,16590,18355,16875,289,5270,500,12410,10,1,57848466,10546,59.38,2.89,12,2.03,307.00,6311.00,33050,20240704,-44.84,11100,20240322,64.23,29400,-37.99,20250217,16860,8.13,20250311,33050,-44.84,20240704,11100,64.23,20240322,4.79,N,204270,500,289 억,,1280165,N,N,41,N,00,N 20250313,140926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18280,550,2,3.10,19882774310,1074031,73.59,17940,18930,17830,23000,12420,17730,18512.66,2.21,0,17710,19550,18640,18070,17160,16590,18355,16875,289,5270,500,12410,10,1,57848466,10575,59.54,2.90,12,1.86,307.00,6311.00,33050,20240704,-44.69,11100,20240322,64.68,29400,-37.82,20250217,16860,8.42,20250311,33050,-44.69,20240704,11100,64.68,20240322,4.79,N,204270,500,289 억,,1280165,N,N,41,N,00,N diff --git a/204320/price/prices-20250301.csv b/204320/price/prices-20250301.csv index 1038f60af297..db31f04b13fc 100644 --- a/204320/price/prices-20250301.csv +++ b/204320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160931,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,-650,5,-1.57,5920864925,144703,51.66,41350,41450,40550,53900,29050,41500,40917.29,26.14,0,8629,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19182,14.15,0.86,12,0.31,2887.00,47505.00,50000,20240605,-18.30,30850,20240909,32.41,47000,-13.09,20250213,39800,2.64,20250102,50000,-18.30,20240605,30850,32.41,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,1332,N,00,N +20250314,150938,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40900,-600,5,-1.45,5207478075,127247,45.43,41350,41450,40550,53900,29050,41500,40924.08,26.14,0,4655,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19205,14.17,0.86,12,0.27,2887.00,47505.00,50000,20240605,-18.20,30850,20240909,32.58,47000,-12.98,20250213,39800,2.76,20250102,50000,-18.20,20240605,30850,32.58,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,140932,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,-650,5,-1.57,4412076225,107789,38.48,41350,41450,40550,53900,29050,41500,40932.42,26.14,0,264,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19182,14.15,0.86,12,0.23,2887.00,47505.00,50000,20240605,-18.30,30850,20240909,32.41,47000,-13.09,20250213,39800,2.64,20250102,50000,-18.30,20240605,30850,32.41,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,130931,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41000,-500,5,-1.20,3702952600,90445,32.29,41350,41450,40550,53900,29050,41500,40941.36,26.14,0,439,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19252,14.20,0.86,12,0.19,2887.00,47505.00,50000,20240605,-18.00,30850,20240909,32.90,47000,-12.77,20250213,39800,3.02,20250102,50000,-18.00,20240605,30850,32.90,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,120934,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40950,-550,5,-1.33,3302046625,80660,28.80,41350,41450,40550,53900,29050,41500,40937.71,26.14,0,-991,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19229,14.18,0.86,12,0.17,2887.00,47505.00,50000,20240605,-18.10,30850,20240909,32.74,47000,-12.87,20250213,39800,2.89,20250102,50000,-18.10,20240605,30850,32.74,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,110933,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40900,-600,5,-1.45,2598220900,63419,22.64,41350,41450,40550,53900,29050,41500,40968.96,26.14,0,-7091,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19205,14.17,0.86,12,0.14,2887.00,47505.00,50000,20240605,-18.20,30850,20240909,32.58,47000,-12.98,20250213,39800,2.76,20250102,50000,-18.20,20240605,30850,32.58,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,100933,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41075,-425,5,-1.02,1299791000,31597,11.28,41350,41450,40950,53900,29050,41500,41136.30,26.14,0,-1739,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19288,14.23,0.86,12,0.07,2887.00,47505.00,50000,20240605,-17.85,30850,20240909,33.14,47000,-12.61,20250213,39800,3.20,20250102,50000,-17.85,20240605,30850,33.14,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N +20250314,090937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41250,-250,5,-0.60,285734800,6913,2.47,41350,41450,41150,53900,29050,41500,41332.48,26.14,0,-795,42300,41900,41400,41000,40500,42100,41200,470,12400,1000,30710,50,1,46957120,19370,14.29,0.87,12,0.01,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,47000,-12.23,20250213,39800,3.64,20250102,50000,-17.50,20240605,30850,33.71,20240909,0.48,N,204320,1000,469 억,,12272593,N,N,4182,N,00,N 20250313,160926,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41500,450,2,1.10,11557289950,279675,147.45,41050,41800,40900,53300,28750,41050,41323.98,25.98,0,68862,42550,41800,41250,40500,39950,41525,40225,470,12250,1000,30370,50,1,46957120,19487,14.37,0.87,12,0.60,2887.00,47505.00,50000,20240605,-17.00,30850,20240909,34.52,47000,-11.70,20250213,39800,4.27,20250102,50000,-17.00,20240605,30850,34.52,20240909,0.48,N,204320,1000,469 억,,12199230,N,N,4181,N,00,N 20250313,150927,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41050,0,3,0.00,8167955500,197952,104.37,41050,41800,40900,53300,28750,41050,41262.30,25.98,0,47007,42550,41800,41250,40500,39950,41525,40225,470,12250,1000,30370,50,1,46957120,19276,14.22,0.86,12,0.42,2887.00,47505.00,50000,20240605,-17.90,30850,20240909,33.06,47000,-12.66,20250213,39800,3.14,20250102,50000,-17.90,20240605,30850,33.06,20240909,0.48,N,204320,1000,469 억,,12199230,N,N,787,N,00,N 20250313,140926,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41150,100,2,0.24,6670130475,161558,85.18,41050,41800,40900,53300,28750,41050,41286.29,25.98,0,43704,42550,41800,41250,40500,39950,41525,40225,470,12250,1000,30370,50,1,46957120,19323,14.25,0.87,12,0.34,2887.00,47505.00,50000,20240605,-17.70,30850,20240909,33.39,47000,-12.45,20250213,39800,3.39,20250102,50000,-17.70,20240605,30850,33.39,20240909,0.48,N,204320,1000,469 억,,12199230,N,N,787,N,00,N diff --git a/204610/price/prices-20250301.csv b/204610/price/prices-20250301.csv index 1dac4dffc53c..3c05e1d05e1e 100644 --- a/204610/price/prices-20250301.csv +++ b/204610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-32,5,-1.77,390384856,218450,188.23,1810,1824,1778,2350,1267,1810,1787.07,1.55,0,-574,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1144,21.17,1.18,12,0.34,84.00,1505.00,1890,20250310,-5.93,1007,20240805,76.56,1890,-5.93,20250310,1477,20.38,20250103,1890,-5.93,20250310,1007,76.56,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,-24,5,-1.33,371322077,207752,179.02,1810,1824,1778,2350,1267,1810,1787.33,1.55,0,1998,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1149,21.26,1.19,12,0.32,84.00,1505.00,1890,20250310,-5.50,1007,20240805,77.36,1890,-5.50,20250310,1477,20.92,20250103,1890,-5.50,20250310,1007,77.36,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-31,5,-1.71,293226084,163910,141.24,1810,1824,1779,2350,1267,1810,1788.95,1.55,0,13044,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1144,21.18,1.18,12,0.25,84.00,1505.00,1890,20250310,-5.87,1007,20240805,76.66,1890,-5.87,20250310,1477,20.45,20250103,1890,-5.87,20250310,1007,76.66,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,-22,5,-1.22,230539983,128723,110.92,1810,1824,1779,2350,1267,1810,1790.98,1.55,0,12617,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1150,21.29,1.19,12,0.20,84.00,1505.00,1890,20250310,-5.40,1007,20240805,77.56,1890,-5.40,20250310,1477,21.06,20250103,1890,-5.40,20250310,1007,77.56,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,-29,5,-1.60,210830906,117667,101.39,1810,1824,1780,2350,1267,1810,1791.76,1.55,0,13334,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1146,21.20,1.18,12,0.18,84.00,1505.00,1890,20250310,-5.77,1007,20240805,76.86,1890,-5.77,20250310,1477,20.58,20250103,1890,-5.77,20250310,1007,76.86,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,110934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-21,5,-1.16,149655922,83463,71.92,1810,1824,1780,2350,1267,1810,1793.08,1.55,0,14807,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1151,21.30,1.19,12,0.13,84.00,1505.00,1890,20250310,-5.34,1007,20240805,77.66,1890,-5.34,20250310,1477,21.12,20250103,1890,-5.34,20250310,1007,77.66,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1801,-9,5,-0.50,50407640,27958,24.09,1810,1824,1800,2350,1267,1810,1802.98,1.55,0,9901,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1158,21.44,1.20,12,0.04,84.00,1505.00,1890,20250310,-4.71,1007,20240805,78.85,1890,-4.71,20250310,1477,21.94,20250103,1890,-4.71,20250310,1007,78.85,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N +20250314,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,13,2,0.72,5817434,3213,2.77,1810,1824,1809,2350,1267,1810,1810.59,1.55,0,1873,1891,1850,1825,1784,1759,1838,1772,68,540,100,1330,1,1,64321720,1173,21.70,1.21,12,0.00,84.00,1505.00,1890,20250310,-3.54,1007,20240805,81.03,1890,-3.54,20250310,1477,23.43,20250103,1890,-3.54,20250310,1007,81.03,20240805,1.72,N,204610,100,68 억,,994861,N,N,0,N,00,N 20250313,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1810,-23,5,-1.25,209733871,115561,58.55,1841,1866,1800,2380,1284,1833,1814.92,1.60,0,-28914,1884,1858,1834,1808,1784,1871,1821,68,547,100,1350,1,1,64321720,1164,21.55,1.20,12,0.18,84.00,1505.00,1890,20250310,-4.23,1007,20240805,79.74,1890,-4.23,20250310,1477,22.55,20250103,1890,-4.23,20250310,1007,79.74,20240805,1.69,N,204610,100,68 억,,1026960,N,N,0,N,00,N 20250313,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,-27,5,-1.47,201818164,111184,56.33,1841,1866,1800,2380,1284,1833,1815.17,1.60,0,-27912,1884,1858,1834,1808,1784,1871,1821,68,547,100,1350,1,1,64321720,1162,21.50,1.20,12,0.17,84.00,1505.00,1890,20250310,-4.44,1007,20240805,79.34,1890,-4.44,20250310,1477,22.27,20250103,1890,-4.44,20250310,1007,79.34,20240805,1.69,N,204610,100,68 억,,1026960,N,N,0,N,00,N 20250313,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1807,-26,5,-1.42,165416701,90999,46.10,1841,1866,1800,2380,1284,1833,1817.79,1.60,0,-24035,1884,1858,1834,1808,1784,1871,1821,68,547,100,1350,1,1,64321720,1162,21.51,1.20,12,0.14,84.00,1505.00,1890,20250310,-4.39,1007,20240805,79.44,1890,-4.39,20250310,1477,22.34,20250103,1890,-4.39,20250310,1007,79.44,20240805,1.69,N,204610,100,68 억,,1026960,N,N,0,N,00,N diff --git a/204620/price/prices-20250301.csv b/204620/price/prices-20250301.csv index bed30308ea81..04febae74dc3 100644 --- a/204620/price/prices-20250301.csv +++ b/204620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4355,0,3,0.00,3589978174,809128,89.53,4355,4530,4355,5660,3050,4355,4437.08,10.21,0,-31908,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3061,-31.56,3.14,12,1.15,-138.00,1388.00,6260,20240412,-30.43,2721,20240909,60.05,4840,-10.02,20250305,3350,30.00,20250109,7200,-39.51,20240412,3130,39.14,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,150939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4385,30,2,0.69,3341216679,752204,83.23,4355,4530,4355,5660,3050,4355,4442.14,10.21,0,-10228,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3082,-31.78,3.16,12,1.07,-138.00,1388.00,6260,20240412,-29.95,2721,20240909,61.15,4840,-9.40,20250305,3350,30.90,20250109,7200,-39.10,20240412,3130,40.10,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4380,25,2,0.57,3026291035,680424,75.29,4355,4530,4355,5660,3050,4355,4447.93,10.21,0,15831,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3078,-31.74,3.16,12,0.97,-138.00,1388.00,6260,20240412,-30.03,2721,20240909,60.97,4840,-9.50,20250305,3350,30.75,20250109,7200,-39.17,20240412,3130,39.94,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,130932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4395,40,2,0.92,2773677622,622910,68.92,4355,4530,4355,5660,3050,4355,4453.10,10.21,0,9726,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3089,-31.85,3.17,12,0.89,-138.00,1388.00,6260,20240412,-29.79,2721,20240909,61.52,4840,-9.19,20250305,3350,31.19,20250109,7200,-38.96,20240412,3130,40.42,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,120935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4420,65,2,1.49,2332145572,522596,57.82,4355,4530,4355,5660,3050,4355,4463.04,10.21,0,14442,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3107,-32.03,3.18,12,0.74,-138.00,1388.00,6260,20240412,-29.39,2721,20240909,62.44,4840,-8.68,20250305,3350,31.94,20250109,7200,-38.61,20240412,3130,41.21,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,110934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4425,70,2,1.61,2130628861,477173,52.80,4355,4530,4355,5660,3050,4355,4465.58,10.21,0,26999,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3110,-32.07,3.19,12,0.68,-138.00,1388.00,6260,20240412,-29.31,2721,20240909,62.62,4840,-8.57,20250305,3350,32.09,20250109,7200,-38.54,20240412,3130,41.37,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4445,90,2,2.07,1758632306,393310,43.52,4355,4530,4355,5660,3050,4355,4471.97,10.21,0,34417,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3124,-32.21,3.20,12,0.56,-138.00,1388.00,6260,20240412,-28.99,2721,20240909,63.36,4840,-8.16,20250305,3350,32.69,20250109,7200,-38.26,20240412,3130,42.01,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N +20250314,090937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4475,120,2,2.76,449754233,101306,11.21,4355,4485,4355,5660,3050,4355,4441.31,10.21,0,4782,4508,4431,4333,4256,4158,4470,4295,351,1305,500,3040,5,1,70283330,3145,-32.43,3.22,12,0.14,-138.00,1388.00,6260,20240412,-28.51,2721,20240909,64.46,4840,-7.54,20250305,3350,33.58,20250109,7200,-37.85,20240412,3130,42.97,20240909,2.43,N,204620,500,351 억,,7176291,N,N,0,N,00,N 20250313,160926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4355,110,2,2.59,3892721542,900225,38.20,4255,4410,4235,5510,2975,4245,4324.18,10.05,0,85147,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3061,-31.56,3.14,12,1.28,-138.00,1388.00,6260,20240412,-30.43,2721,20240909,60.05,4840,-10.02,20250305,3350,30.00,20250109,7200,-39.51,20240412,3130,39.14,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N 20250313,150927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,85,2,2.00,3760739662,869849,36.92,4255,4410,4235,5510,2975,4245,4323.47,10.05,0,84951,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3043,-31.38,3.12,12,1.24,-138.00,1388.00,6260,20240412,-30.83,2721,20240909,59.13,4840,-10.54,20250305,3350,29.25,20250109,7200,-39.86,20240412,3130,38.34,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N 20250313,140927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4345,100,2,2.36,3426037591,792653,33.64,4255,4410,4235,5510,2975,4245,4322.27,10.05,0,96086,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3054,-31.49,3.13,12,1.13,-138.00,1388.00,6260,20240412,-30.59,2721,20240909,59.68,4840,-10.23,20250305,3350,29.70,20250109,7200,-39.65,20240412,3130,38.82,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N diff --git a/204630/price/prices-20250301.csv b/204630/price/prices-20250301.csv index 1804a8f889ae..a74101ab7117 100644 --- a/204630/price/prices-20250301.csv +++ b/204630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160932,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,150939,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,140933,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,130932,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,120935,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,110934,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,100933,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250314,090938,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250313,160927,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250313,150928,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250313,140927,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250301.csv b/204840/price/prices-20250301.csv index 3292271f9a0e..7cc0f92f3746 100644 --- a/204840/price/prices-20250301.csv +++ b/204840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,7,2,0.77,30442790,33145,108.75,927,927,911,1189,641,915,918.47,0.25,0,-2043,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,710,-15.37,4.68,12,0.04,-60.00,197.00,1540,20240306,-40.13,900,20250306,2.44,1050,-12.19,20250106,900,2.44,20250306,1483,-37.83,20240320,900,2.44,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,6,2,0.66,28333308,30854,101.23,927,927,911,1189,641,915,918.30,0.25,0,-1739,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,709,-15.35,4.68,12,0.04,-60.00,197.00,1540,20240306,-40.19,900,20250306,2.33,1050,-12.29,20250106,900,2.33,20250306,1483,-37.90,20240320,900,2.33,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,140933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,5,2,0.55,24706662,26911,88.30,927,927,911,1189,641,915,918.09,0.25,0,-870,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,708,-15.33,4.67,12,0.03,-60.00,197.00,1540,20240306,-40.26,900,20250306,2.22,1050,-12.38,20250106,900,2.22,20250306,1483,-37.96,20240320,900,2.22,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,130932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,4,2,0.44,22746819,24775,81.29,927,927,911,1189,641,915,918.14,0.25,0,-305,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,707,-15.32,4.66,12,0.03,-60.00,197.00,1540,20240306,-40.32,900,20250306,2.11,1050,-12.48,20250106,900,2.11,20250306,1483,-38.03,20240320,900,2.11,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,120935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,0,3,0.00,12680405,13756,45.13,927,927,912,1189,641,915,921.81,0.25,0,-857,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,704,-15.25,4.64,12,0.02,-60.00,197.00,1540,20240306,-40.58,900,20250306,1.67,1050,-12.86,20250106,900,1.67,20250306,1483,-38.30,20240320,900,1.67,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,110934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,0,3,0.00,8241859,8924,29.28,927,927,915,1189,641,915,923.56,0.25,0,-568,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,704,-15.25,4.64,12,0.01,-60.00,197.00,1540,20240306,-40.58,900,20250306,1.67,1050,-12.86,20250106,900,1.67,20250306,1483,-38.30,20240320,900,1.67,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,100934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,4,2,0.44,7139449,7721,25.33,927,927,919,1189,641,915,924.68,0.25,0,-1097,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,707,-15.32,4.66,12,0.01,-60.00,197.00,1540,20240306,-40.32,900,20250306,2.11,1050,-12.48,20250106,900,2.11,20250306,1483,-38.03,20240320,900,2.11,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N +20250314,090938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,927,12,2,1.31,927,1,0.00,927,927,927,1189,641,915,927.00,0.25,0,-1,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,713,-15.45,4.71,12,0.00,-60.00,197.00,1540,20240306,-39.81,900,20250306,3.00,1050,-11.71,20250106,900,3.00,20250306,1483,-37.49,20240320,900,3.00,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N 20250313,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-3,5,-0.33,27914598,30478,64.16,918,928,904,1193,643,918,915.89,0.17,0,2619,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,704,-15.25,4.64,12,0.04,-60.00,197.00,1540,20240306,-40.58,900,20250306,1.67,1050,-12.86,20250106,900,1.67,20250306,1483,-38.30,20240320,900,1.67,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N 20250313,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,2,2,0.22,27616308,30152,63.47,918,928,904,1193,643,918,915.90,0.17,0,2945,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,708,-15.33,4.67,12,0.04,-60.00,197.00,1540,20240306,-40.26,900,20250306,2.22,1050,-12.38,20250106,900,2.22,20250306,1483,-37.96,20240320,900,2.22,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N 20250313,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,2,2,0.22,23692015,25863,54.44,918,928,904,1193,643,918,916.06,0.17,0,4074,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,708,-15.33,4.67,12,0.03,-60.00,197.00,1540,20240306,-40.26,900,20250306,2.22,1050,-12.38,20250106,900,2.22,20250306,1483,-37.96,20240320,900,2.22,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N diff --git a/205100/price/prices-20250301.csv b/205100/price/prices-20250301.csv index 613f3839e488..d13a11412a15 100644 --- a/205100/price/prices-20250301.csv +++ b/205100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2025,36,2,1.81,1598791321,796675,300.66,1977,2050,1976,2585,1393,1989,2006.79,1.76,0,9532,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1457,13.97,1.36,12,1.11,145.00,1489.00,2940,20240423,-31.12,1616,20240805,25.31,2475,-18.18,20250205,1862,8.75,20250113,2940,-31.12,20240423,1616,25.31,20240805,5.19,N,205100,100,71 억,,1266779,N,N,206,N,00,N +20250314,150940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1990,1,2,0.05,1469916811,732726,276.52,1977,2050,1976,2585,1393,1989,2006.10,1.76,0,31289,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,1,1,71963431,1432,13.72,1.34,12,1.02,145.00,1489.00,2940,20240423,-32.31,1616,20240805,23.14,2475,-19.60,20250205,1862,6.87,20250113,2940,-32.31,20240423,1616,23.14,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,140933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,11,2,0.55,1103629605,548994,207.18,1977,2050,1976,2585,1393,1989,2010.29,1.76,0,54927,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1439,13.79,1.34,12,0.76,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,130932,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,31,2,1.56,639853912,317356,119.77,1977,2050,1976,2585,1393,1989,2016.24,1.76,0,50173,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1454,13.93,1.36,12,0.44,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,120936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,31,2,1.56,433418332,215528,81.34,1977,2030,1976,2585,1393,1989,2011.01,1.76,0,61090,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1454,13.93,1.36,12,0.30,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,110935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,31,2,1.56,264472755,131753,49.72,1977,2030,1976,2585,1393,1989,2007.40,1.76,0,47705,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1454,13.93,1.36,12,0.18,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,100934,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,21,2,1.06,131309890,65675,24.79,1977,2015,1976,2585,1393,1989,1999.46,1.76,0,27926,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1446,13.86,1.35,12,0.09,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N +20250314,090938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,16,2,0.80,42000557,21057,7.95,1977,2005,1976,2585,1393,1989,1994.74,1.76,0,15159,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1443,13.83,1.35,12,0.03,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N 20250313,160927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1989,-6,5,-0.30,527582964,263805,66.51,1996,2035,1985,2590,1397,1995,1999.97,1.79,0,-30523,2015,2004,1987,1976,1959,2010,1982,72,595,100,1470,1,1,71963431,1431,13.72,1.34,12,0.37,145.00,1489.00,2940,20240423,-32.35,1616,20240805,23.08,2475,-19.64,20250205,1862,6.82,20250113,2940,-32.35,20240423,1616,23.08,20240805,5.26,N,205100,100,71 억,,1291038,N,N,0,N,00,N 20250313,150928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1991,-4,5,-0.20,506914411,253416,63.89,1996,2035,1985,2590,1397,1995,2000.41,1.79,0,-23851,2015,2004,1987,1976,1959,2010,1982,72,595,100,1470,1,1,71963431,1433,13.73,1.34,12,0.35,145.00,1489.00,2940,20240423,-32.28,1616,20240805,23.21,2475,-19.56,20250205,1862,6.93,20250113,2940,-32.28,20240423,1616,23.21,20240805,5.26,N,205100,100,71 억,,1291038,N,N,0,N,00,N 20250313,140928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1990,-5,5,-0.25,440619625,220080,55.48,1996,2035,1987,2590,1397,1995,2002.22,1.79,0,-19033,2015,2004,1987,1976,1959,2010,1982,72,595,100,1470,1,1,71963431,1432,13.72,1.34,12,0.31,145.00,1489.00,2940,20240423,-32.31,1616,20240805,23.14,2475,-19.60,20250205,1862,6.87,20250113,2940,-32.31,20240423,1616,23.14,20240805,5.26,N,205100,100,71 억,,1291038,N,N,0,N,00,N diff --git a/205470/price/prices-20250301.csv b/205470/price/prices-20250301.csv index 7d502fbdd462..1c4488ae2ea9 100644 --- a/205470/price/prices-20250301.csv +++ b/205470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1600,27,2,1.72,993053162,623706,102.41,1574,1603,1573,2040,1102,1573,1592.15,6.43,0,177398,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2070,-3.74,0.65,12,0.48,-428.00,2453.00,3235,20240819,-50.54,1489,20241015,7.45,2175,-26.44,20250109,1547,3.43,20250311,3235,-50.54,20240819,1489,7.45,20241015,5.26,N,205470,100,129 억,,8321861,N,N,6771,N,00,N +20250314,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1600,27,2,1.72,923363234,580137,95.26,1574,1603,1573,2040,1102,1573,1591.63,6.43,0,158838,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2070,-3.74,0.65,12,0.45,-428.00,2453.00,3235,20240819,-50.54,1489,20241015,7.45,2175,-26.44,20250109,1547,3.43,20250311,3235,-50.54,20240819,1489,7.45,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,140934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1600,27,2,1.72,830964503,522269,85.75,1574,1603,1573,2040,1102,1573,1591.07,6.43,0,148054,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2070,-3.74,0.65,12,0.40,-428.00,2453.00,3235,20240819,-50.54,1489,20241015,7.45,2175,-26.44,20250109,1547,3.43,20250311,3235,-50.54,20240819,1489,7.45,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,130933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1599,26,2,1.65,671955927,422865,69.43,1574,1599,1573,2040,1102,1573,1589.06,6.43,0,103018,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2069,-3.74,0.65,12,0.33,-428.00,2453.00,3235,20240819,-50.57,1489,20241015,7.39,2175,-26.48,20250109,1547,3.36,20250311,3235,-50.57,20240819,1489,7.39,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,120936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1596,23,2,1.46,570009003,359011,58.95,1574,1598,1573,2040,1102,1573,1587.72,6.43,0,78482,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2065,-3.73,0.65,12,0.28,-428.00,2453.00,3235,20240819,-50.66,1489,20241015,7.19,2175,-26.62,20250109,1547,3.17,20250311,3235,-50.66,20240819,1489,7.19,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,110935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1593,20,2,1.27,458766369,289275,47.50,1574,1596,1573,2040,1102,1573,1585.92,6.43,0,70113,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2061,-3.72,0.65,12,0.22,-428.00,2453.00,3235,20240819,-50.76,1489,20241015,6.98,2175,-26.76,20250109,1547,2.97,20250311,3235,-50.76,20240819,1489,6.98,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,100934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1589,16,2,1.02,277442672,175028,28.74,1574,1596,1573,2040,1102,1573,1585.13,6.43,0,20109,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2056,-3.71,0.65,12,0.14,-428.00,2453.00,3235,20240819,-50.88,1489,20241015,6.72,2175,-26.94,20250109,1547,2.71,20250311,3235,-50.88,20240819,1489,6.72,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N +20250314,090938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1582,9,2,0.57,103855890,65429,10.74,1574,1596,1573,2040,1102,1573,1587.31,6.43,0,-33229,1641,1607,1590,1556,1539,1598,1547,130,467,100,1100,1,1,129375009,2047,-3.70,0.64,12,0.05,-428.00,2453.00,3235,20240819,-51.10,1489,20241015,6.25,2175,-27.26,20250109,1547,2.26,20250311,3235,-51.10,20240819,1489,6.25,20241015,5.26,N,205470,100,129 억,,8321861,N,N,15,N,00,N 20250313,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1573,-31,5,-1.93,953864117,597945,120.03,1615,1624,1573,2085,1123,1604,1595.30,6.47,0,-48685,1636,1620,1601,1585,1566,1628,1593,130,481,100,1120,1,1,129375009,2035,-3.68,0.64,12,0.46,-428.00,2453.00,3235,20240819,-51.38,1489,20241015,5.64,2175,-27.68,20250109,1547,1.68,20250311,3235,-51.38,20240819,1489,5.64,20241015,5.35,N,205470,100,129 억,,8369285,N,N,15,N,00,N 20250313,150929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1580,-24,5,-1.50,827495053,517779,103.94,1615,1624,1580,2085,1123,1604,1598.16,6.47,0,-32474,1636,1620,1601,1585,1566,1628,1593,130,481,100,1120,1,1,129375009,2044,-3.69,0.64,12,0.40,-428.00,2453.00,3235,20240819,-51.16,1489,20241015,6.11,2175,-27.36,20250109,1547,2.13,20250311,3235,-51.16,20240819,1489,6.11,20241015,5.35,N,205470,100,129 억,,8369285,N,N,474,N,00,N 20250313,140928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1592,-12,5,-0.75,636279950,396998,79.69,1615,1624,1588,2085,1123,1604,1602.73,6.47,0,-12585,1636,1620,1601,1585,1566,1628,1593,130,481,100,1120,1,1,129375009,2060,-3.72,0.65,12,0.31,-428.00,2453.00,3235,20240819,-50.79,1489,20241015,6.92,2175,-26.80,20250109,1547,2.91,20250311,3235,-50.79,20240819,1489,6.92,20241015,5.35,N,205470,100,129 억,,8369285,N,N,474,N,00,N diff --git a/205500/price/prices-20250301.csv b/205500/price/prices-20250301.csv index df8b13c218de..d6003ce7eb5a 100644 --- a/205500/price/prices-20250301.csv +++ b/205500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,90,2,3.15,553394324,194315,57.73,2850,2950,2755,3710,2000,2855,2847.92,0.51,0,-32633,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1715,-11.41,5.08,12,0.33,-258.00,580.00,4220,20250203,-30.21,929,20241209,217.01,4220,-30.21,20250203,2665,10.51,20250313,4220,-30.21,20250203,929,217.01,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,40,2,1.40,488849424,172276,51.19,2850,2945,2755,3710,2000,2855,2837.59,0.51,0,-24389,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1685,-11.22,4.99,12,0.30,-258.00,580.00,4220,20250203,-31.40,929,20241209,211.63,4220,-31.40,20250203,2665,8.63,20250313,4220,-31.40,20250203,929,211.63,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,15,2,0.53,298265824,106343,31.60,2850,2890,2755,3710,2000,2855,2804.75,0.51,0,-10184,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1671,-11.12,4.95,12,0.18,-258.00,580.00,4220,20250203,-31.99,929,20241209,208.93,4220,-31.99,20250203,2665,7.69,20250313,4220,-31.99,20250203,929,208.93,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,130933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-65,5,-2.28,238542079,85145,25.30,2850,2890,2755,3710,2000,2855,2801.60,0.51,0,-2136,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1624,-10.81,4.81,12,0.15,-258.00,580.00,4220,20250203,-33.89,929,20241209,200.32,4220,-33.89,20250203,2665,4.69,20250313,4220,-33.89,20250203,929,200.32,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,120936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-40,5,-1.40,198141509,70738,21.02,2850,2890,2755,3710,2000,2855,2801.06,0.51,0,149,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1639,-10.91,4.85,12,0.12,-258.00,580.00,4220,20250203,-33.29,929,20241209,203.01,4220,-33.29,20250203,2665,5.63,20250313,4220,-33.29,20250203,929,203.01,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,-15,5,-0.53,192157270,68620,20.39,2850,2890,2755,3710,2000,2855,2800.31,0.51,0,-155,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1653,-11.01,4.90,12,0.12,-258.00,580.00,4220,20250203,-32.70,929,20241209,205.71,4220,-32.70,20250203,2665,6.57,20250313,4220,-32.70,20250203,929,205.71,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,100934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,-20,5,-0.70,169919820,60778,18.06,2850,2890,2755,3710,2000,2855,2795.75,0.51,0,553,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1650,-10.99,4.89,12,0.10,-258.00,580.00,4220,20250203,-32.82,929,20241209,205.17,4220,-32.82,20250203,2665,6.38,20250313,4220,-32.82,20250203,929,205.17,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N +20250314,090939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,-35,5,-1.23,14252615,5062,1.50,2850,2890,2765,3710,2000,2855,2815.61,0.51,0,-1829,3035,2945,2805,2715,2575,2990,2760,291,855,500,2050,5,1,58217699,1642,-10.93,4.86,12,0.01,-258.00,580.00,4220,20250203,-33.18,929,20241209,203.55,4220,-33.18,20250203,2665,5.82,20250313,4220,-33.18,20250203,929,203.55,20241209,0.00,N,205500,500,291 억,,297155,N,N,0,N,00,N 20250313,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,55,2,1.96,932422365,336399,119.44,2800,2895,2665,3640,1960,2800,2771.78,0.31,0,81964,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1662,-11.07,4.92,12,0.58,-258.00,580.00,4220,20250203,-32.35,929,20241209,207.32,4220,-32.35,20250203,2665,7.13,20250313,4220,-32.35,20250203,929,207.32,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N 20250313,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,75,2,2.68,861843635,311580,110.63,2800,2895,2665,3640,1960,2800,2766.04,0.31,0,90908,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1674,-11.14,4.96,12,0.54,-258.00,580.00,4220,20250203,-31.87,929,20241209,209.47,4220,-31.87,20250203,2665,7.88,20250313,4220,-31.87,20250203,929,209.47,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N 20250313,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-10,5,-0.36,658210330,240000,85.22,2800,2835,2665,3640,1960,2800,2742.54,0.31,0,77209,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1624,-10.81,4.81,12,0.41,-258.00,580.00,4220,20250203,-33.89,929,20241209,200.32,4220,-33.89,20250203,2665,4.69,20250313,4220,-33.89,20250203,929,200.32,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N diff --git a/206400/price/prices-20250301.csv b/206400/price/prices-20250301.csv index 0afce4df48d5..2455b8c29f8b 100644 --- a/206400/price/prices-20250301.csv +++ b/206400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160934,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1644,-56,5,-3.29,244565385,148768,178.82,1699,1699,1620,2210,1190,1700,1643.94,0.00,0,-39438,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,617,-6.27,0.62,12,0.40,-262.00,2655.00,4820,20240327,-65.89,1610,20250206,2.11,3280,-49.88,20250102,1610,2.11,20250206,4820,-65.89,20240327,1610,2.11,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,150940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1643,-57,5,-3.35,232212643,141269,169.81,1699,1699,1620,2210,1190,1700,1643.76,0.00,0,-38391,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,616,-6.27,0.62,12,0.38,-262.00,2655.00,4820,20240327,-65.91,1610,20250206,2.05,3280,-49.91,20250102,1610,2.05,20250206,4820,-65.91,20240327,1610,2.05,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,140934,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1637,-63,5,-3.71,203744508,123905,148.94,1699,1699,1620,2210,1190,1700,1644.36,0.00,0,-43892,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,614,-6.25,0.62,12,0.33,-262.00,2655.00,4820,20240327,-66.04,1610,20250206,1.68,3280,-50.09,20250102,1610,1.68,20250206,4820,-66.04,20240327,1610,1.68,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,130933,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1640,-60,5,-3.53,141978417,86094,103.49,1699,1699,1632,2210,1190,1700,1649.11,0.00,0,-24479,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,615,-6.26,0.62,12,0.23,-262.00,2655.00,4820,20240327,-65.98,1610,20250206,1.86,3280,-50.00,20250102,1610,1.86,20250206,4820,-65.98,20240327,1610,1.86,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,120936,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1648,-52,5,-3.06,101673345,61529,73.96,1699,1699,1632,2210,1190,1700,1652.45,0.00,0,-16215,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,618,-6.29,0.62,12,0.16,-262.00,2655.00,4820,20240327,-65.81,1610,20250206,2.36,3280,-49.76,20250102,1610,2.36,20250206,4820,-65.81,20240327,1610,2.36,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,110936,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1655,-45,5,-2.65,78696200,47606,57.22,1699,1699,1632,2210,1190,1700,1653.07,0.00,0,-5247,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,621,-6.32,0.62,12,0.13,-262.00,2655.00,4820,20240327,-65.66,1610,20250206,2.80,3280,-49.54,20250102,1610,2.80,20250206,4820,-65.66,20240327,1610,2.80,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,100935,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1649,-51,5,-3.00,73695900,44579,53.58,1699,1699,1632,2210,1190,1700,1653.15,0.00,0,-4298,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,619,-6.29,0.62,12,0.12,-262.00,2655.00,4820,20240327,-65.79,1610,20250206,2.42,3280,-49.73,20250102,1610,2.42,20250206,4820,-65.79,20240327,1610,2.42,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N +20250314,090939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1670,-30,5,-1.76,12553867,7520,9.04,1699,1699,1657,2210,1190,1700,1669.40,0.00,0,-2591,1743,1721,1701,1679,1659,1711,1669,188,510,500,1220,1,1,37510158,626,-6.37,0.63,12,0.02,-262.00,2655.00,4820,20240327,-65.35,1610,20250206,3.73,3280,-49.09,20250102,1610,3.73,20250206,4820,-65.35,20240327,1610,3.73,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N 20250313,160928,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,-13,5,-0.76,141095938,83193,53.94,1713,1723,1681,2225,1200,1713,1696.01,0.00,0,-27665,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,638,-6.49,0.64,12,0.22,-262.00,2655.00,4820,20240327,-64.73,1610,20250206,5.59,3280,-48.17,20250102,1610,5.59,20250206,4820,-64.73,20240327,1610,5.59,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N 20250313,150929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1694,-19,5,-1.11,135329605,79797,51.74,1713,1723,1681,2225,1200,1713,1695.92,0.00,0,-25476,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,635,-6.47,0.64,12,0.21,-262.00,2655.00,4820,20240327,-64.85,1610,20250206,5.22,3280,-48.35,20250102,1610,5.22,20250206,4820,-64.85,20240327,1610,5.22,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N 20250313,140929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1688,-25,5,-1.46,107216371,63189,40.97,1713,1723,1684,2225,1200,1713,1696.76,0.00,0,-12090,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,633,-6.44,0.64,12,0.17,-262.00,2655.00,4820,20240327,-64.98,1610,20250206,4.84,3280,-48.54,20250102,1610,4.84,20250206,4820,-64.98,20240327,1610,4.84,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20250301.csv b/206560/price/prices-20250301.csv index fb1157beaafb..47762a5301f0 100644 --- a/206560/price/prices-20250301.csv +++ b/206560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6500,0,3,0.00,598440045,91732,48.05,6510,6600,6430,8450,4550,6500,6523.80,0.62,0,5079,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1652,-108.33,2.97,12,0.36,-60.00,2186.00,11150,20241226,-41.70,4870,20240805,33.47,8460,-23.17,20250220,6430,1.09,20250314,11150,-41.70,20241226,4870,33.47,20240805,2.48,N,206560,500,127 억,,157595,N,N,164,N,00,N +20250314,150941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,20,2,0.31,554607465,84992,44.52,6510,6600,6430,8450,4550,6500,6525.41,0.62,0,5468,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1657,-108.67,2.98,12,0.33,-60.00,2186.00,11150,20241226,-41.52,4870,20240805,33.88,8460,-22.93,20250220,6430,1.40,20250314,11150,-41.52,20241226,4870,33.88,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,140934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,50,2,0.77,441455405,67651,35.43,6510,6600,6430,8450,4550,6500,6525.48,0.62,0,4620,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1664,-109.17,3.00,12,0.27,-60.00,2186.00,11150,20241226,-41.26,4870,20240805,34.50,8460,-22.58,20250220,6430,1.87,20250314,11150,-41.26,20241226,4870,34.50,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,130933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,50,2,0.77,394620820,60485,31.68,6510,6600,6430,8450,4550,6500,6524.28,0.62,0,4915,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1664,-109.17,3.00,12,0.24,-60.00,2186.00,11150,20241226,-41.26,4870,20240805,34.50,8460,-22.58,20250220,6430,1.87,20250314,11150,-41.26,20241226,4870,34.50,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,120937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6560,60,2,0.92,358803250,55019,28.82,6510,6600,6430,8450,4550,6500,6521.45,0.62,0,4771,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1667,-109.33,3.00,12,0.22,-60.00,2186.00,11150,20241226,-41.17,4870,20240805,34.70,8460,-22.46,20250220,6430,2.02,20250314,11150,-41.17,20241226,4870,34.70,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,110936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6580,80,2,1.23,300736510,46173,24.18,6510,6600,6430,8450,4550,6500,6513.26,0.62,0,2836,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1672,-109.67,3.01,12,0.18,-60.00,2186.00,11150,20241226,-40.99,4870,20240805,35.11,8460,-22.22,20250220,6430,2.33,20250314,11150,-40.99,20241226,4870,35.11,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,100935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,50,2,0.77,243974495,37511,19.65,6510,6600,6430,8450,4550,6500,6504.08,0.62,0,3043,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1664,-109.17,3.00,12,0.15,-60.00,2186.00,11150,20241226,-41.26,4870,20240805,34.50,8460,-22.58,20250220,6430,1.87,20250314,11150,-41.26,20241226,4870,34.50,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N +20250314,090939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,-40,5,-0.62,76085045,11754,6.16,6510,6520,6430,8450,4550,6500,6473.10,0.62,0,40,6793,6646,6573,6426,6353,6610,6390,127,1950,500,4420,10,1,25411736,1642,-107.67,2.96,12,0.05,-60.00,2186.00,11150,20241226,-42.06,4870,20240805,32.65,8460,-23.64,20250220,6430,0.47,20250314,11150,-42.06,20241226,4870,32.65,20240805,2.48,N,206560,500,127 억,,157595,N,N,732,N,00,N 20250313,160928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6500,-180,5,-2.69,1234213595,187299,116.72,6680,6720,6500,8680,4680,6680,6589.77,0.58,0,-3494,6893,6786,6733,6626,6573,6760,6600,127,2000,500,4540,10,1,25411736,1652,-108.33,2.97,12,0.74,-60.00,2186.00,11150,20241226,-41.70,4870,20240805,33.47,8460,-23.17,20250220,6500,0.00,20250313,11150,-41.70,20241226,4870,33.47,20240805,2.55,N,206560,500,127 억,,148490,N,N,732,N,00,N 20250313,150930,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,-160,5,-2.40,1151073135,174512,108.75,6680,6720,6500,8680,4680,6680,6595.95,0.58,0,-2506,6893,6786,6733,6626,6573,6760,6600,127,2000,500,4540,10,1,25411736,1657,-108.67,2.98,12,0.69,-60.00,2186.00,11150,20241226,-41.52,4870,20240805,33.88,8460,-22.93,20250220,6500,0.31,20250313,11150,-41.52,20241226,4870,33.88,20240805,2.55,N,206560,500,127 억,,148490,N,N,0,N,00,N 20250313,140929,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,-160,5,-2.40,976984730,147779,92.09,6680,6720,6510,8680,4680,6680,6611.12,0.58,0,-2408,6893,6786,6733,6626,6573,6760,6600,127,2000,500,4540,10,1,25411736,1657,-108.67,2.98,12,0.58,-60.00,2186.00,11150,20241226,-41.52,4870,20240805,33.88,8460,-22.93,20250220,6510,0.15,20250313,11150,-41.52,20241226,4870,33.88,20240805,2.55,N,206560,500,127 억,,148490,N,N,0,N,00,N diff --git a/206640/price/prices-20250301.csv b/206640/price/prices-20250301.csv index e318a0bb1cb8..5126ceb43ca4 100644 --- a/206640/price/prices-20250301.csv +++ b/206640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160934,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14750,300,2,2.08,1550346315,105956,88.86,14480,14830,14380,18780,10120,14450,14631.98,2.75,0,28968,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3464,13.35,1.67,12,0.45,1105.00,8846.00,21050,20240819,-29.93,13350,20241022,10.49,18070,-18.37,20250106,14240,3.58,20250307,21050,-29.93,20240819,13350,10.49,20241022,5.41,N,206640,1000,234 억,,646166,N,N,107,N,00,N +20250314,150941,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14680,230,2,1.59,1428073705,97647,81.89,14480,14830,14380,18780,10120,14450,14624.86,2.75,0,29760,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3448,13.29,1.66,12,0.42,1105.00,8846.00,21050,20240819,-30.26,13350,20241022,9.96,18070,-18.76,20250106,14240,3.09,20250307,21050,-30.26,20240819,13350,9.96,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,140935,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14700,250,2,1.73,1294964860,88576,74.28,14480,14830,14380,18780,10120,14450,14619.82,2.75,0,26769,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3453,13.30,1.66,12,0.38,1105.00,8846.00,21050,20240819,-30.17,13350,20241022,10.11,18070,-18.65,20250106,14240,3.23,20250307,21050,-30.17,20240819,13350,10.11,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,130934,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14650,200,2,1.38,1132879590,77542,65.03,14480,14830,14380,18780,10120,14450,14609.88,2.75,0,24271,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3441,13.26,1.66,12,0.33,1105.00,8846.00,21050,20240819,-30.40,13350,20241022,9.74,18070,-18.93,20250106,14240,2.88,20250307,21050,-30.40,20240819,13350,9.74,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,120937,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14530,80,2,0.55,985404860,67460,56.57,14480,14830,14380,18780,10120,14450,14607.25,2.75,0,22436,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3413,13.15,1.64,12,0.29,1105.00,8846.00,21050,20240819,-30.97,13350,20241022,8.84,18070,-19.59,20250106,14240,2.04,20250307,21050,-30.97,20240819,13350,8.84,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,110936,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14550,100,2,0.69,858519320,58739,49.26,14480,14830,14380,18780,10120,14450,14615.83,2.75,0,20001,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3417,13.17,1.64,12,0.25,1105.00,8846.00,21050,20240819,-30.88,13350,20241022,8.99,18070,-19.48,20250106,14240,2.18,20250307,21050,-30.88,20240819,13350,8.99,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,100935,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14660,210,2,1.45,470962720,32254,27.05,14480,14750,14380,18780,10120,14450,14601.68,2.75,0,8254,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3443,13.27,1.66,12,0.14,1105.00,8846.00,21050,20240819,-30.36,13350,20241022,9.81,18070,-18.87,20250106,14240,2.95,20250307,21050,-30.36,20240819,13350,9.81,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N +20250314,090940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14470,20,2,0.14,62387560,4324,3.63,14480,14490,14380,18780,10120,14450,14428.21,2.75,0,-442,15070,14760,14570,14260,14070,14665,14165,235,4330,1000,10400,10,1,23486560,3399,13.10,1.64,12,0.02,1105.00,8846.00,21050,20240819,-31.26,13350,20241022,8.39,18070,-19.92,20250106,14240,1.62,20250307,21050,-31.26,20240819,13350,8.39,20241022,5.41,N,206640,1000,234 억,,646166,N,N,0,N,00,N 20250313,160929,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14450,-220,5,-1.50,1725659005,119233,97.73,14880,14880,14380,19070,10270,14670,14473.28,2.81,0,-29486,15203,14936,14753,14486,14303,14845,14395,235,4400,1000,10560,10,1,23486560,3394,13.08,1.63,12,0.51,1105.00,8846.00,21050,20240819,-31.35,13350,20241022,8.24,18070,-20.03,20250106,14240,1.47,20250307,21050,-31.35,20240819,13350,8.24,20241022,5.29,N,206640,1000,234 억,,660062,N,N,28,N,00,N 20250313,150930,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14440,-230,5,-1.57,1640745115,113355,92.91,14880,14880,14380,19070,10270,14670,14474.40,2.81,0,-28382,15203,14936,14753,14486,14303,14845,14395,235,4400,1000,10560,10,1,23486560,3391,13.07,1.63,12,0.48,1105.00,8846.00,21050,20240819,-31.40,13350,20241022,8.16,18070,-20.09,20250106,14240,1.40,20250307,21050,-31.40,20240819,13350,8.16,20241022,5.29,N,206640,1000,234 억,,660062,N,N,28,N,00,N 20250313,140929,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14440,-230,5,-1.57,1515997190,104718,85.83,14880,14880,14380,19070,10270,14670,14476.95,2.81,0,-30986,15203,14936,14753,14486,14303,14845,14395,235,4400,1000,10560,10,1,23486560,3391,13.07,1.63,12,0.45,1105.00,8846.00,21050,20240819,-31.40,13350,20241022,8.16,18070,-20.09,20250106,14240,1.40,20250307,21050,-31.40,20240819,13350,8.16,20241022,5.29,N,206640,1000,234 억,,660062,N,N,28,N,00,N diff --git a/206650/price/prices-20250301.csv b/206650/price/prices-20250301.csv index cd30a3db00a0..040594ad020e 100644 --- a/206650/price/prices-20250301.csv +++ b/206650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11860,10,2,0.08,1600951750,133661,86.29,11850,12240,11830,15400,8300,11850,11977.70,7.11,0,18787,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4333,-31.13,3.88,12,0.37,-381.00,3055.00,18800,20241106,-36.91,9350,20240805,26.84,13170,-9.95,20250109,11000,7.82,20250205,18800,-36.91,20241106,9350,26.84,20240805,1.88,N,206650,500,182 억,,2596564,N,N,2442,N,00,N +20250314,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,40,2,0.34,1404365160,117093,75.60,11850,12240,11830,15400,8300,11850,11993.59,7.11,0,23841,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4344,-31.21,3.89,12,0.32,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,140935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11910,60,2,0.51,1243318320,103558,66.86,11850,12240,11830,15400,8300,11850,12006.01,7.11,0,25181,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4351,-31.26,3.90,12,0.28,-381.00,3055.00,18800,20241106,-36.65,9350,20240805,27.38,13170,-9.57,20250109,11000,8.27,20250205,18800,-36.65,20241106,9350,27.38,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,130934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11970,120,2,1.01,1148006280,95574,61.70,11850,12240,11830,15400,8300,11850,12011.70,7.11,0,26309,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4373,-31.42,3.92,12,0.26,-381.00,3055.00,18800,20241106,-36.33,9350,20240805,28.02,13170,-9.11,20250109,11000,8.82,20250205,18800,-36.33,20241106,9350,28.02,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,120937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11990,140,2,1.18,1087305690,90509,58.43,11850,12240,11830,15400,8300,11850,12013.23,7.11,0,26473,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4380,-31.47,3.92,12,0.25,-381.00,3055.00,18800,20241106,-36.22,9350,20240805,28.24,13170,-8.96,20250109,11000,9.00,20250205,18800,-36.22,20241106,9350,28.24,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,110936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12070,220,2,1.86,947423970,78893,50.93,11850,12240,11830,15400,8300,11850,12008.97,7.11,0,25129,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4410,-31.68,3.95,12,0.22,-381.00,3055.00,18800,20241106,-35.80,9350,20240805,29.09,13170,-8.35,20250109,11000,9.73,20250205,18800,-35.80,20241106,9350,29.09,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11990,140,2,1.18,365283830,30674,19.80,11850,11990,11830,15400,8300,11850,11908.58,7.11,0,8549,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4380,-31.47,3.92,12,0.08,-381.00,3055.00,18800,20241106,-36.22,9350,20240805,28.24,13170,-8.96,20250109,11000,9.00,20250205,18800,-36.22,20241106,9350,28.24,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N +20250314,090940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,40,2,0.34,50657830,4255,2.75,11850,11950,11840,15400,8300,11850,11905.48,7.11,0,-1078,12263,12056,11943,11736,11623,12000,11680,183,3550,500,8760,10,1,36534307,4344,-31.21,3.89,12,0.01,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.88,N,206650,500,182 억,,2596564,N,N,34,N,00,N 20250313,160929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11850,-80,5,-0.67,1791061225,150086,106.43,11950,12150,11830,15500,8360,11930,11933.58,7.06,0,10722,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4329,-31.10,3.88,12,0.41,-381.00,3055.00,18800,20241106,-36.97,9350,20240805,26.74,13170,-10.02,20250109,11000,7.73,20250205,18800,-36.97,20241106,9350,26.74,20240805,1.89,N,206650,500,182 억,,2580607,N,N,34,N,00,N 20250313,150930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11850,-80,5,-0.67,1737900425,145603,103.25,11950,12150,11830,15500,8360,11930,11935.88,7.06,0,11505,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4329,-31.10,3.88,12,0.40,-381.00,3055.00,18800,20241106,-36.97,9350,20240805,26.74,13170,-10.02,20250109,11000,7.73,20250205,18800,-36.97,20241106,9350,26.74,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N 20250313,140929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,-40,5,-0.34,1584889575,132712,94.11,11950,12150,11830,15500,8360,11930,11942.32,7.06,0,8820,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4344,-31.21,3.89,12,0.36,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N diff --git a/206950/price/prices-20250301.csv b/206950/price/prices-20250301.csv index a68661a19718..8ed1fed8b181 100644 --- a/206950/price/prices-20250301.csv +++ b/206950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160935,57,100.00,KONEX,,,N,N,N,N, ,N,2050,-145,5,-6.61,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,289,4.11,1.82,12,0.00,499.00,1128.00,3105,20240424,-33.98,1660,20241220,23.49,2890,-29.07,20250121,1900,7.89,20250225,3105,-33.98,20240424,1660,23.49,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,150942,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,140935,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,130934,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,110937,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,100936,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250314,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2520,1870,2195,0.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250313,160929,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250313,150930,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250313,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250301.csv b/207490/price/prices-20250301.csv index 85ef6289d281..a3dc2402c55c 100644 --- a/207490/price/prices-20250301.csv +++ b/207490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160935,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,150942,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,140936,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,130935,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,120938,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,110937,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,100936,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250314,090940,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8000,20240304,-15.12,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250313,160930,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250313,150931,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250313,140930,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250301.csv b/207760/price/prices-20250301.csv index bfec3511f4b1..53b7a2846518 100644 --- a/207760/price/prices-20250301.csv +++ b/207760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,9,2,0.89,97011631,95384,58.77,1008,1024,1001,1307,705,1006,1017.07,1.02,0,37214,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,843,-6.77,1.35,12,0.11,-150.00,752.00,3010,20240509,-66.28,970,20250212,4.64,1248,-18.67,20250220,970,4.64,20250212,3010,-66.28,20240509,970,4.64,20250212,3.34,N,207760,100,83 억,,848477,N,N,4052,N,00,N +20250314,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1019,13,2,1.29,81822784,80438,49.56,1008,1024,1001,1307,705,1006,1017.22,1.02,0,34460,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,847,-6.79,1.36,12,0.10,-150.00,752.00,3010,20240509,-66.15,970,20250212,5.05,1248,-18.35,20250220,970,5.05,20250212,3010,-66.15,20240509,970,5.05,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,12,2,1.19,65431251,64355,39.65,1008,1024,1001,1307,705,1006,1016.72,1.02,0,29279,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,846,-6.79,1.35,12,0.08,-150.00,752.00,3010,20240509,-66.18,970,20250212,4.95,1248,-18.43,20250220,970,4.95,20250212,3010,-66.18,20240509,970,4.95,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,17,2,1.69,61327322,60331,37.17,1008,1024,1001,1307,705,1006,1016.51,1.02,0,29009,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,850,-6.82,1.36,12,0.07,-150.00,752.00,3010,20240509,-66.01,970,20250212,5.46,1248,-18.03,20250220,970,5.46,20250212,3010,-66.01,20240509,970,5.46,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,9,2,0.89,50440078,49681,30.61,1008,1023,1001,1307,705,1006,1015.28,1.02,0,28865,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,843,-6.77,1.35,12,0.06,-150.00,752.00,3010,20240509,-66.28,970,20250212,4.64,1248,-18.67,20250220,970,4.64,20250212,3010,-66.28,20240509,970,4.64,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,12,2,1.19,41316963,40734,25.10,1008,1023,1001,1307,705,1006,1014.31,1.02,0,21289,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,846,-6.79,1.35,12,0.05,-150.00,752.00,3010,20240509,-66.18,970,20250212,4.95,1248,-18.43,20250220,970,4.95,20250212,3010,-66.18,20240509,970,4.95,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,100936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,12,2,1.19,28534121,28194,17.37,1008,1020,1001,1307,705,1006,1012.06,1.02,0,9772,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,846,-6.79,1.35,12,0.03,-150.00,752.00,3010,20240509,-66.18,970,20250212,4.95,1248,-18.43,20250220,970,4.95,20250212,3010,-66.18,20240509,970,4.95,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N +20250314,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,4,2,0.40,2865192,2835,1.75,1008,1015,1001,1307,705,1006,1010.65,1.02,0,1353,1054,1030,1016,992,978,1023,985,83,301,100,640,1,1,83079783,839,-6.73,1.34,12,0.00,-150.00,752.00,3010,20240509,-66.45,970,20250212,4.12,1248,-19.07,20250220,970,4.12,20250212,3010,-66.45,20240509,970,4.12,20250212,3.34,N,207760,100,83 억,,848477,N,N,441,N,00,N 20250313,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1006,-21,5,-2.04,163987465,161861,186.43,1040,1040,1002,1335,719,1027,1013.22,1.05,0,-36208,1047,1037,1026,1016,1005,1042,1021,83,308,100,650,1,1,83079783,836,-6.71,1.34,12,0.19,-150.00,752.00,3010,20240509,-66.58,970,20250212,3.71,1248,-19.39,20250220,970,3.71,20250212,3010,-66.58,20240509,970,3.71,20250212,3.38,N,207760,100,83 억,,869987,N,N,441,N,00,N 20250313,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1003,-24,5,-2.34,151070396,149009,171.63,1040,1040,1002,1335,719,1027,1013.83,1.05,0,-42724,1047,1037,1026,1016,1005,1042,1021,83,308,100,650,1,1,83079783,833,-6.69,1.33,12,0.18,-150.00,752.00,3010,20240509,-66.68,970,20250212,3.40,1248,-19.63,20250220,970,3.40,20250212,3010,-66.68,20240509,970,3.40,20250212,3.38,N,207760,100,83 억,,869987,N,N,0,N,00,N 20250313,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-15,5,-1.46,105015847,103247,118.92,1040,1040,1005,1335,719,1027,1017.13,1.05,0,-35513,1047,1037,1026,1016,1005,1042,1021,83,308,100,650,1,1,83079783,841,-6.75,1.35,12,0.12,-150.00,752.00,3010,20240509,-66.38,970,20250212,4.33,1248,-18.91,20250220,970,4.33,20250212,3010,-66.38,20240509,970,4.33,20250212,3.38,N,207760,100,83 억,,869987,N,N,0,N,00,N diff --git a/207940/price/prices-20250301.csv b/207940/price/prices-20250301.csv index d0f878997169..a834964667cd 100644 --- a/207940/price/prices-20250301.csv +++ b/207940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160936,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1051000,-2000,5,-0.19,83873034500,80236,72.69,1053000,1054000,1032000,1368000,738000,1053000,1045326.78,13.48,0,-4221,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,748039,69.05,6.86,12,0.11,15221.00,153212.00,1209000,20250214,-13.07,721000,20240530,45.77,1209000,-13.07,20250214,924000,13.74,20250102,1209000,-13.07,20250214,721000,45.77,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,996,N,00,N +20250314,150942,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1052000,-1000,5,-0.09,72541362500,69459,62.92,1053000,1053000,1032000,1368000,738000,1053000,1044376.59,13.48,0,-5561,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,748750,69.12,6.87,12,0.10,15221.00,153212.00,1209000,20250214,-12.99,721000,20240530,45.91,1209000,-12.99,20250214,924000,13.85,20250102,1209000,-12.99,20250214,721000,45.91,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,140936,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1044000,-9000,5,-0.85,59759610500,57243,51.86,1053000,1053000,1032000,1368000,738000,1053000,1043963.48,13.48,0,-3710,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,743057,68.59,6.81,12,0.08,15221.00,153212.00,1209000,20250214,-13.65,721000,20240530,44.80,1209000,-13.65,20250214,924000,12.99,20250102,1209000,-13.65,20250214,721000,44.80,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,130935,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1048000,-5000,5,-0.47,48426718000,46407,42.04,1053000,1053000,1032000,1368000,738000,1053000,1043521.64,13.48,0,-1323,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,745904,68.85,6.84,12,0.07,15221.00,153212.00,1209000,20250214,-13.32,721000,20240530,45.35,1209000,-13.32,20250214,924000,13.42,20250102,1209000,-13.32,20250214,721000,45.35,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,120938,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1048000,-5000,5,-0.47,41915142000,40194,36.41,1053000,1053000,1032000,1368000,738000,1053000,1042820.62,13.48,0,-1954,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,745904,68.85,6.84,12,0.06,15221.00,153212.00,1209000,20250214,-13.32,721000,20240530,45.35,1209000,-13.32,20250214,924000,13.42,20250102,1209000,-13.32,20250214,721000,45.35,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,110938,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1048000,-5000,5,-0.47,35022098000,33616,30.45,1053000,1053000,1032000,1368000,738000,1053000,1041827.90,13.48,0,-2402,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,745904,68.85,6.84,12,0.05,15221.00,153212.00,1209000,20250214,-13.32,721000,20240530,45.35,1209000,-13.32,20250214,924000,13.42,20250102,1209000,-13.32,20250214,721000,45.35,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,100937,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1045000,-8000,5,-0.76,24761998500,23766,21.53,1053000,1053000,1032000,1368000,738000,1053000,1041908.08,13.48,0,-2520,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,743768,68.66,6.82,12,0.03,15221.00,153212.00,1209000,20250214,-13.56,721000,20240530,44.94,1209000,-13.56,20250214,924000,13.10,20250102,1209000,-13.56,20250214,721000,44.94,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N +20250314,090941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1035000,-18000,5,-1.71,9405484500,9041,8.19,1053000,1053000,1032000,1368000,738000,1053000,1040313.22,13.48,0,-2353,1100333,1076666,1063333,1039666,1026333,1070000,1033000,1779,315000,2500,821340,1000,1,71174000,736651,68.00,6.76,12,0.01,15221.00,153212.00,1209000,20250214,-14.39,721000,20240530,43.55,1209000,-14.39,20250214,924000,12.01,20250102,1209000,-14.39,20250214,721000,43.55,20240530,0.04,N,207940,2500,1779 억,,9593469,N,N,1482,N,00,N 20250313,160930,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1053000,-26000,5,-2.41,115734958000,109026,195.10,1079000,1087000,1050000,1402000,756000,1079000,1061534.24,13.52,0,-18116,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,749462,69.18,6.87,12,0.15,15221.00,153212.00,1209000,20250214,-12.90,721000,20240530,46.05,1209000,-12.90,20250214,924000,13.96,20250102,1209000,-12.90,20250214,721000,46.05,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,1472,N,00,N 20250313,150931,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1051000,-28000,5,-2.59,88067641500,82750,148.08,1079000,1087000,1050000,1402000,756000,1079000,1064258.68,13.52,0,-18925,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,748039,69.05,6.86,12,0.12,15221.00,153212.00,1209000,20250214,-13.07,721000,20240530,45.77,1209000,-13.07,20250214,924000,13.74,20250102,1209000,-13.07,20250214,721000,45.77,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N 20250313,140930,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1059000,-20000,5,-1.85,68824800500,64481,115.39,1079000,1087000,1054000,1402000,756000,1079000,1067362.70,13.52,0,-14630,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,753733,69.57,6.91,12,0.09,15221.00,153212.00,1209000,20250214,-12.41,721000,20240530,46.88,1209000,-12.41,20250214,924000,14.61,20250102,1209000,-12.41,20250214,721000,46.88,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N diff --git a/208140/price/prices-20250301.csv b/208140/price/prices-20250301.csv index 7349d3301715..299e056edafd 100644 --- a/208140/price/prices-20250301.csv +++ b/208140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,60,2,2.43,441128161,175772,131.16,2460,2540,2460,3210,1730,2470,2509.64,0.78,0,8853,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,827,2.53,0.68,12,0.54,999.00,3733.00,3430,20240425,-26.24,2350,20240909,7.66,2670,-5.24,20250106,2400,5.42,20250311,3430,-26.24,20240425,2350,7.66,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,150943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,55,2,2.23,424560256,169212,126.26,2460,2540,2460,3210,1730,2470,2509.04,0.78,0,8520,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,825,2.53,0.68,12,0.52,999.00,3733.00,3430,20240425,-26.38,2350,20240909,7.45,2670,-5.43,20250106,2400,5.21,20250311,3430,-26.38,20240425,2350,7.45,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,140937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,55,2,2.23,394815291,157456,117.49,2460,2540,2460,3210,1730,2470,2507.46,0.78,0,6644,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,825,2.53,0.68,12,0.48,999.00,3733.00,3430,20240425,-26.38,2350,20240909,7.45,2670,-5.43,20250106,2400,5.21,20250311,3430,-26.38,20240425,2350,7.45,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,130935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,45,2,1.82,310433892,124042,92.56,2460,2525,2460,3210,1730,2470,2502.65,0.78,0,8631,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,822,2.52,0.67,12,0.38,999.00,3733.00,3430,20240425,-26.68,2350,20240909,7.02,2670,-5.81,20250106,2400,4.79,20250311,3430,-26.68,20240425,2350,7.02,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,120939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,45,2,1.82,289446981,115691,86.33,2460,2525,2460,3210,1730,2470,2501.90,0.78,0,8515,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,822,2.52,0.67,12,0.35,999.00,3733.00,3430,20240425,-26.68,2350,20240909,7.02,2670,-5.81,20250106,2400,4.79,20250311,3430,-26.68,20240425,2350,7.02,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,110938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,45,2,1.82,223680099,89564,66.83,2460,2520,2460,3210,1730,2470,2497.43,0.78,0,2406,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,822,2.52,0.67,12,0.27,999.00,3733.00,3430,20240425,-26.68,2350,20240909,7.02,2670,-5.81,20250106,2400,4.79,20250311,3430,-26.68,20240425,2350,7.02,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,100937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,40,2,1.62,156787605,62837,46.89,2460,2520,2460,3210,1730,2470,2495.15,0.78,0,-5701,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,820,2.51,0.67,12,0.19,999.00,3733.00,3430,20240425,-26.82,2350,20240909,6.81,2670,-5.99,20250106,2400,4.58,20250311,3430,-26.82,20240425,2350,6.81,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N +20250314,090941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2480,10,2,0.40,14702550,5949,4.44,2460,2480,2460,3210,1730,2470,2471.43,0.78,0,3190,2510,2490,2470,2450,2430,2500,2460,33,740,100,1770,5,1,32684246,811,2.48,0.66,12,0.02,999.00,3733.00,3430,20240425,-27.70,2350,20240909,5.53,2670,-7.12,20250106,2400,3.33,20250311,3430,-27.70,20240425,2350,5.53,20240909,1.57,N,208140,100,32 억,,253696,N,N,23,N,00,N 20250313,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2470,25,2,1.02,331267815,133974,157.38,2465,2490,2450,3175,1715,2445,2472.63,0.76,0,-2642,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,807,2.47,0.66,12,0.41,999.00,3733.00,3430,20240425,-27.99,2350,20240909,5.11,2670,-7.49,20250106,2400,2.92,20250311,3430,-27.99,20240425,2350,5.11,20240909,1.53,N,208140,100,32 억,,248893,N,N,23,N,00,N 20250313,150931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,20,2,0.82,318742918,128897,151.41,2465,2490,2450,3175,1715,2445,2472.85,0.76,0,-2336,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,806,2.47,0.66,12,0.39,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2400,2.71,20250311,3430,-28.13,20240425,2350,4.89,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N 20250313,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,20,2,0.82,296045445,119684,140.59,2465,2490,2450,3175,1715,2445,2473.56,0.76,0,2776,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,806,2.47,0.66,12,0.37,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2400,2.71,20250311,3430,-28.13,20240425,2350,4.89,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N diff --git a/208340/price/prices-20250301.csv b/208340/price/prices-20250301.csv index 07dc38f19015..0fd1706f36ce 100644 --- a/208340/price/prices-20250301.csv +++ b/208340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160936,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,150943,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,140937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,130936,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,120939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,110938,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,100937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250314,090942,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240304,0.00,2915,20240304,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240314,2915,0.00,20240314,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250313,160931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240229,0.00,2915,20240229,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240313,2915,0.00,20240313,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250313,150932,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240229,0.00,2915,20240229,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240313,2915,0.00,20240313,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250313,140931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240229,0.00,2915,20240229,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240313,2915,0.00,20240313,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250301.csv b/208350/price/prices-20250301.csv index e13a37d3ffcd..00966cf7c28b 100644 --- a/208350/price/prices-20250301.csv +++ b/208350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-5,5,-0.18,12487640,4507,73.31,2785,2810,2700,3620,1950,2785,2770.72,4.55,0,-184,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,246,2.08,0.45,12,0.05,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-5,5,-0.18,11967755,4320,70.27,2785,2810,2700,3620,1950,2785,2770.31,4.55,0,2,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,246,2.08,0.45,12,0.05,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,20,2,0.72,11012160,3977,64.69,2785,2810,2700,3620,1950,2785,2768.96,4.55,0,43,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,248,2.10,0.46,12,0.04,1337.00,6161.00,4725,20240604,-40.63,2500,20241209,12.20,3200,-12.34,20250123,2700,3.89,20250314,4725,-40.63,20240604,2500,12.20,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,130936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,20,2,0.72,11012160,3977,64.69,2785,2810,2700,3620,1950,2785,2768.96,4.55,0,43,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,248,2.10,0.46,12,0.04,1337.00,6161.00,4725,20240604,-40.63,2500,20241209,12.20,3200,-12.34,20250123,2700,3.89,20250314,4725,-40.63,20240604,2500,12.20,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,120939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,20,2,0.72,11012160,3977,64.69,2785,2810,2700,3620,1950,2785,2768.96,4.55,0,43,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,248,2.10,0.46,12,0.04,1337.00,6161.00,4725,20240604,-40.63,2500,20241209,12.20,3200,-12.34,20250123,2700,3.89,20250314,4725,-40.63,20240604,2500,12.20,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,10,2,0.36,6412635,2324,37.80,2785,2810,2700,3620,1950,2785,2759.31,4.55,0,42,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,247,2.09,0.45,12,0.03,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-10,5,-0.36,6401495,2320,37.74,2785,2810,2700,3620,1950,2785,2759.27,4.55,0,41,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,245,2.08,0.45,12,0.03,1337.00,6161.00,4725,20240604,-41.27,2500,20241209,11.00,3200,-13.28,20250123,2700,2.78,20250314,4725,-41.27,20240604,2500,11.00,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N +20250314,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,25,2,0.90,3724930,1353,22.01,2785,2810,2700,3620,1950,2785,2753.09,4.55,0,-18,2901,2842,2806,2747,2711,2825,2730,44,835,500,1830,5,1,8838549,248,2.10,0.46,12,0.02,1337.00,6161.00,4725,20240604,-40.53,2500,20241209,12.40,3200,-12.19,20250123,2700,4.07,20250314,4725,-40.53,20240604,2500,12.40,20241209,0.00,N,208350,500,44 억,,402311,N,N,0,N,00,N 20250313,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-50,5,-1.76,17272612,6148,148.11,2835,2865,2770,3685,1985,2835,2809.61,4.54,0,207,2881,2857,2831,2807,2781,2870,2820,44,850,500,1870,5,1,8838549,246,2.08,0.45,12,0.07,1337.00,6161.00,4725,20240604,-41.06,2500,20241209,11.40,3200,-12.97,20250123,2770,0.54,20250313,4725,-41.06,20240604,2500,11.40,20241209,0.00,N,208350,500,44 억,,401397,N,N,0,N,00,N 20250313,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-45,5,-1.59,16631167,5918,142.57,2835,2865,2770,3685,1985,2835,2810.27,4.54,0,223,2881,2857,2831,2807,2781,2870,2820,44,850,500,1870,5,1,8838549,247,2.09,0.45,12,0.07,1337.00,6161.00,4725,20240604,-40.95,2500,20241209,11.60,3200,-12.81,20250123,2770,0.72,20250313,4725,-40.95,20240604,2500,11.60,20241209,0.00,N,208350,500,44 억,,401397,N,N,0,N,00,N 20250313,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-45,5,-1.59,16279722,5792,139.53,2835,2865,2770,3685,1985,2835,2810.73,4.54,0,227,2881,2857,2831,2807,2781,2870,2820,44,850,500,1870,5,1,8838549,247,2.09,0.45,12,0.07,1337.00,6161.00,4725,20240604,-40.95,2500,20241209,11.60,3200,-12.81,20250123,2770,0.72,20250313,4725,-40.95,20240604,2500,11.60,20241209,0.00,N,208350,500,44 억,,401397,N,N,0,N,00,N diff --git a/208370/price/prices-20250301.csv b/208370/price/prices-20250301.csv index 795b52349cd1..ae5b46325196 100644 --- a/208370/price/prices-20250301.csv +++ b/208370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4480,100,2,2.28,454439619,101412,101.40,4380,4525,4380,5690,3070,4380,4481.12,0.46,0,21715,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1153,21.03,1.91,12,0.39,213.00,2347.00,6280,20240304,-28.66,3425,20241115,30.80,5650,-20.71,20250206,4005,11.86,20250102,6280,-28.66,20240812,3425,30.80,20241115,4.58,N,208370,500,128 억,,119458,N,N,6,N,00,N +20250314,150944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4495,115,2,2.63,403701849,90095,90.08,4380,4525,4380,5690,3070,4380,4480.85,0.46,0,21543,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1157,21.10,1.92,12,0.35,213.00,2347.00,6280,20240304,-28.42,3425,20241115,31.24,5650,-20.44,20250206,4005,12.23,20250102,6280,-28.42,20240812,3425,31.24,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,140937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4510,130,2,2.97,336039754,75028,75.02,4380,4525,4380,5690,3070,4380,4478.86,0.46,0,12260,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1161,21.17,1.92,12,0.29,213.00,2347.00,6280,20240304,-28.18,3425,20241115,31.68,5650,-20.18,20250206,4005,12.61,20250102,6280,-28.18,20240812,3425,31.68,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,130936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4505,125,2,2.85,278771619,62305,62.30,4380,4525,4380,5690,3070,4380,4474.31,0.46,0,10140,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1160,21.15,1.92,12,0.24,213.00,2347.00,6280,20240304,-28.26,3425,20241115,31.53,5650,-20.27,20250206,4005,12.48,20250102,6280,-28.26,20240812,3425,31.53,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,120939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4500,120,2,2.74,248578434,55595,55.59,4380,4525,4380,5690,3070,4380,4471.24,0.46,0,10907,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1158,21.13,1.92,12,0.22,213.00,2347.00,6280,20240304,-28.34,3425,20241115,31.39,5650,-20.35,20250206,4005,12.36,20250102,6280,-28.34,20240812,3425,31.39,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4460,80,2,1.83,167712640,37603,37.60,4380,4495,4380,5690,3070,4380,4460.09,0.46,0,9225,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1148,20.94,1.90,12,0.15,213.00,2347.00,6280,20240304,-28.98,3425,20241115,30.22,5650,-21.06,20250206,4005,11.36,20250102,6280,-28.98,20240812,3425,30.22,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,100938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4470,90,2,2.05,137486220,30819,30.81,4380,4495,4380,5690,3070,4380,4461.09,0.46,0,12070,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1151,20.99,1.90,12,0.12,213.00,2347.00,6280,20240304,-28.82,3425,20241115,30.51,5650,-20.88,20250206,4005,11.61,20250102,6280,-28.82,20240812,3425,30.51,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N +20250314,090942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4430,50,2,1.14,59939155,13454,13.45,4380,4495,4380,5690,3070,4380,4455.12,0.46,0,7211,4513,4446,4413,4346,4313,4430,4330,129,1310,500,3150,5,1,25740564,1140,20.80,1.89,12,0.05,213.00,2347.00,6280,20240304,-29.46,3425,20241115,29.34,5650,-21.59,20250206,4005,10.61,20250102,6280,-29.46,20240812,3425,29.34,20241115,4.58,N,208370,500,128 억,,119458,N,N,2,N,00,N 20250313,160931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4380,-25,5,-0.57,438175977,99115,98.25,4400,4480,4380,5720,3085,4405,4421.13,0.46,0,-3748,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1127,20.56,1.87,12,0.39,213.00,2347.00,6280,20240304,-30.25,3425,20241115,27.88,5650,-22.48,20250206,4005,9.36,20250102,6280,-30.25,20240812,3425,27.88,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N 20250313,150932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4390,-15,5,-0.34,408042502,92238,91.43,4400,4480,4380,5720,3085,4405,4423.83,0.46,0,-4133,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1130,20.61,1.87,12,0.36,213.00,2347.00,6280,20240304,-30.10,3425,20241115,28.18,5650,-22.30,20250206,4005,9.61,20250102,6280,-30.10,20240812,3425,28.18,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N 20250313,140932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4415,10,2,0.23,356749377,80552,79.85,4400,4480,4380,5720,3085,4405,4428.85,0.46,0,-4679,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1136,20.73,1.88,12,0.31,213.00,2347.00,6280,20240304,-29.70,3425,20241115,28.91,5650,-21.86,20250206,4005,10.24,20250102,6280,-29.70,20240812,3425,28.91,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N diff --git a/208640/price/prices-20250301.csv b/208640/price/prices-20250301.csv index 2fbe2d93699e..da8ede31a810 100644 --- a/208640/price/prices-20250301.csv +++ b/208640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,284,4,2,1.43,138302657,493483,152.47,281,289,271,364,196,280,280.26,0.42,0,11168,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,395,-3.19,1.52,12,0.35,-89.00,187.00,513,20241118,-44.64,225,20241112,26.22,391,-27.37,20250226,254,11.81,20250217,513,-44.64,20241118,225,26.22,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,-1,5,-0.36,103809823,372657,115.14,281,283,271,364,196,280,278.57,0.42,0,53530,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,388,-3.13,1.49,12,0.27,-89.00,187.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,3,2,1.07,64292615,230037,71.07,281,283,277,364,196,280,279.49,0.42,0,42371,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,394,-3.18,1.51,12,0.17,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,0,3,0.00,48547225,173944,53.74,281,282,277,364,196,280,279.10,0.42,0,18838,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,390,-3.15,1.50,12,0.12,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,281,1,2,0.36,42606561,152752,47.19,281,282,277,364,196,280,278.93,0.42,0,18753,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,391,-3.16,1.50,12,0.11,-89.00,187.00,513,20241118,-45.22,225,20241112,24.89,391,-28.13,20250226,254,10.63,20250217,513,-45.22,20241118,225,24.89,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,0,3,0.00,39550071,141833,43.82,281,282,277,364,196,280,278.85,0.42,0,19538,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,390,-3.15,1.50,12,0.10,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,0,3,0.00,28691366,102838,31.77,281,282,277,364,196,280,279.00,0.42,0,18746,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,390,-3.15,1.50,12,0.07,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N +20250314,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,-2,5,-0.71,11512451,41210,12.73,281,282,278,364,196,280,279.36,0.42,0,7229,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,387,-3.12,1.49,12,0.03,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N 20250313,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,-5,5,-1.75,90743695,321526,83.21,282,287,280,370,200,285,282.24,0.44,0,-28166,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,390,-3.15,1.50,12,0.23,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N 20250313,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,281,-4,5,-1.40,84077128,297723,77.05,282,287,280,370,200,285,282.40,0.44,0,-29334,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,391,-3.16,1.50,12,0.21,-89.00,187.00,513,20241118,-45.22,225,20241112,24.89,391,-28.13,20250226,254,10.63,20250217,513,-45.22,20241118,225,24.89,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N 20250313,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,-2,5,-0.70,72903248,258015,66.78,282,287,280,370,200,285,282.55,0.44,0,-26641,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,394,-3.18,1.51,12,0.19,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N diff --git a/208710/price/prices-20250301.csv b/208710/price/prices-20250301.csv index 31eaf696fb44..9c133d431e66 100644 --- a/208710/price/prices-20250301.csv +++ b/208710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-18,5,-2.92,678879777,1139922,8.24,616,616,588,800,432,616,595.54,0.38,0,179298,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,394,-2.37,0.62,12,1.73,-252.00,972.00,1184,20250108,-49.49,320,20241209,86.88,1184,-49.49,20250108,420,42.38,20250102,1184,-49.49,20250108,320,86.88,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-16,5,-2.60,656087497,1101748,7.97,616,616,588,800,432,616,595.49,0.38,0,184096,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,395,-2.38,0.62,12,1.67,-252.00,972.00,1184,20250108,-49.32,320,20241209,87.50,1184,-49.32,20250108,420,42.86,20250102,1184,-49.32,20250108,320,87.50,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,140938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-21,5,-3.41,614785958,1032363,7.47,616,616,588,800,432,616,595.50,0.38,0,185457,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,392,-2.36,0.61,12,1.57,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,130937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-17,5,-2.76,557062244,935863,6.77,616,616,588,800,432,616,595.23,0.38,0,190614,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,395,-2.38,0.62,12,1.42,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,120940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-21,5,-3.41,533991917,897113,6.49,616,616,588,800,432,616,595.22,0.38,0,191732,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,392,-2.36,0.61,12,1.36,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,110939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-17,5,-2.76,499569278,839083,6.07,616,616,588,800,432,616,595.36,0.38,0,204579,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,395,-2.38,0.62,12,1.27,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,100938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,597,-19,5,-3.08,452305469,759506,5.49,616,616,588,800,432,616,595.51,0.38,0,204388,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,393,-2.37,0.61,12,1.15,-252.00,972.00,1184,20250108,-49.58,320,20241209,86.56,1184,-49.58,20250108,420,42.14,20250102,1184,-49.58,20250108,320,86.56,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N +20250314,090943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,-13,5,-2.11,183025933,304726,2.20,616,616,593,800,432,616,600.59,0.38,0,76031,740,677,630,567,520,709,599,66,184,100,410,1,1,65900664,397,-2.39,0.62,12,0.46,-252.00,972.00,1184,20250108,-49.07,320,20241209,88.44,1184,-49.07,20250108,420,43.57,20250102,1184,-49.07,20250108,320,88.44,20241209,0.66,N,208710,100,65 억,,252671,N,N,0,N,00,N 20250313,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,47,2,8.26,9100038185,13808029,5107.84,595,693,583,739,399,569,659.05,0.64,0,-231781,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,406,-2.44,0.63,12,20.95,-252.00,972.00,1184,20250108,-47.97,320,20241209,92.50,1184,-47.97,20250108,420,46.67,20250102,1184,-47.97,20250108,320,92.50,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N 20250313,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,35,2,6.15,8911008097,13496489,4992.60,595,693,583,739,399,569,660.25,0.64,0,-235826,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,398,-2.40,0.62,12,20.48,-252.00,972.00,1184,20250108,-48.99,320,20241209,88.75,1184,-48.99,20250108,420,43.81,20250102,1184,-48.99,20250108,320,88.75,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N 20250313,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,40,2,7.03,8605957684,12996354,4807.59,595,693,583,739,399,569,662.18,0.64,0,-204315,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,401,-2.42,0.63,12,19.72,-252.00,972.00,1184,20250108,-48.56,320,20241209,90.31,1184,-48.56,20250108,420,45.00,20250102,1184,-48.56,20250108,320,90.31,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N diff --git a/208850/price/prices-20250301.csv b/208850/price/prices-20250301.csv index 59294ad74dbb..be19facc08e9 100644 --- a/208850/price/prices-20250301.csv +++ b/208850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160938,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,5199100,1061,34.10,5100,5100,4900,5630,4165,4900,4900.19,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.04,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,150944,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,140938,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,130937,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,120940,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,110940,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,100939,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250314,090943,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.03,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,5300,5100,5000,4800,4700,5050,4750,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250313,160932,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-300,5,-5.77,15380200,3111,0.00,5200,5200,4900,5980,4420,5200,4943.81,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3220,5,1,2820250,138,15.56,1.01,12,0.11,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250313,150933,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-300,5,-5.77,13091900,2644,0.00,5200,5200,4900,5980,4420,5200,4951.55,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3220,5,1,2820250,138,15.56,1.01,12,0.09,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250313,140932,57,100.00,KONEX,,,N,N,N,N, ,N,5050,-150,5,-2.88,57050,11,0.00,5200,5200,5050,5980,4420,5200,5186.36,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3220,10,1,2820250,142,16.03,1.04,12,0.00,315.00,4864.00,6860,20241126,-26.38,4300,20240415,17.44,5860,-13.82,20250305,4800,5.21,20250210,6860,-26.38,20241126,4300,17.44,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250301.csv b/208860/price/prices-20250301.csv index 73cea0ceb494..3e93db7f4e6e 100644 --- a/208860/price/prices-20250301.csv +++ b/208860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160938,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,150945,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,140939,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,130937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,120941,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,110940,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,100939,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250314,090943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240304,0.00,2205,20240304,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240314,2205,0.00,20240314,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250313,160932,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240229,0.00,2205,20240229,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240313,2205,0.00,20240313,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250313,150933,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240229,0.00,2205,20240229,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240313,2205,0.00,20240313,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250313,140933,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240229,0.00,2205,20240229,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240313,2205,0.00,20240313,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250301.csv b/208890/price/prices-20250301.csv index a66ab84fdcd0..f531769ca44d 100644 --- a/208890/price/prices-20250301.csv +++ b/208890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160938,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,150945,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,130938,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,120941,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,110940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,100939,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250314,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250313,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250313,150934,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250313,140933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250301.csv b/209640/price/prices-20250301.csv index 70c9ffc30dd1..f3d0b404b816 100644 --- a/209640/price/prices-20250301.csv +++ b/209640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,-140,5,-1.57,987005820,111408,167.31,8810,8970,8790,11620,6260,8940,8859.48,1.87,0,5371,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1251,13.13,2.36,12,0.78,670.00,3722.00,24000,20241018,-63.33,8500,20250311,3.53,13950,-36.92,20250107,8500,3.53,20250311,24000,-63.33,20241018,8500,3.53,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,-140,5,-1.57,893119245,100754,151.31,8810,8970,8790,11620,6260,8940,8864.28,1.87,0,11225,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1251,13.13,2.36,12,0.71,670.00,3722.00,24000,20241018,-63.33,8500,20250311,3.53,13950,-36.92,20250107,8500,3.53,20250311,24000,-63.33,20241018,8500,3.53,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-40,5,-0.45,590012120,66416,99.74,8810,8970,8800,11620,6260,8940,8883.50,1.87,0,14803,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1266,13.28,2.39,12,0.47,670.00,3722.00,24000,20241018,-62.92,8500,20250311,4.71,13950,-36.20,20250107,8500,4.71,20250311,24000,-62.92,20241018,8500,4.71,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,130938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-70,5,-0.78,526916275,59314,89.08,8810,8970,8800,11620,6260,8940,8883.41,1.87,0,15715,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1261,13.24,2.38,12,0.42,670.00,3722.00,24000,20241018,-63.04,8500,20250311,4.35,13950,-36.42,20250107,8500,4.35,20250311,24000,-63.04,20241018,8500,4.35,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,120941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-40,5,-0.45,476894395,53673,80.60,8810,8970,8800,11620,6260,8940,8885.08,1.87,0,16018,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1266,13.28,2.39,12,0.38,670.00,3722.00,24000,20241018,-62.92,8500,20250311,4.71,13950,-36.20,20250107,8500,4.71,20250311,24000,-62.92,20241018,8500,4.71,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,110940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-50,5,-0.56,425998210,47941,72.00,8810,8970,8800,11620,6260,8940,8885.77,1.87,0,14388,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1264,13.27,2.39,12,0.34,670.00,3722.00,24000,20241018,-62.96,8500,20250311,4.59,13950,-36.27,20250107,8500,4.59,20250311,24000,-62.96,20241018,8500,4.59,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,100940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,-30,5,-0.34,296135030,33293,50.00,8810,8970,8800,11620,6260,8940,8894.68,1.87,0,14196,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1267,13.30,2.39,12,0.23,670.00,3722.00,24000,20241018,-62.88,8500,20250311,4.82,13950,-36.13,20250107,8500,4.82,20250311,24000,-62.88,20241018,8500,4.82,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N +20250314,090944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,10,2,0.11,149425590,16791,25.22,8810,8970,8800,11620,6260,8940,8898.90,1.87,0,11487,9266,9102,8976,8812,8686,9040,8750,72,2680,500,6250,10,1,14221573,1273,13.36,2.40,12,0.12,670.00,3722.00,24000,20241018,-62.71,8500,20250311,5.29,13950,-35.84,20250107,8500,5.29,20250311,24000,-62.71,20241018,8500,5.29,20250311,3.99,N,209640,500,71 억,,266614,N,N,0,N,00,N 20250313,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,20,2,0.22,590848745,65650,40.00,8960,9140,8850,11590,6250,8920,9000.45,1.92,0,-8153,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1271,13.34,2.40,12,0.46,670.00,3722.00,24000,20241018,-62.75,8500,20250311,5.18,13950,-35.91,20250107,8500,5.18,20250311,24000,-62.75,20241018,8500,5.18,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N 20250313,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,20,2,0.22,577752450,64184,39.11,8960,9140,8850,11590,6250,8920,9001.50,1.92,0,-8404,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1271,13.34,2.40,12,0.45,670.00,3722.00,24000,20241018,-62.75,8500,20250311,5.18,13950,-35.91,20250107,8500,5.18,20250311,24000,-62.75,20241018,8500,5.18,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N 20250313,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,30,2,0.34,506679125,56232,34.26,8960,9140,8850,11590,6250,8920,9010.51,1.92,0,-5950,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1273,13.36,2.40,12,0.40,670.00,3722.00,24000,20241018,-62.71,8500,20250311,5.29,13950,-35.84,20250107,8500,5.29,20250311,24000,-62.71,20241018,8500,5.29,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N diff --git a/210120/price/prices-20250301.csv b/210120/price/prices-20250301.csv index 9081bdbeac92..8bd673d56a90 100644 --- a/210120/price/prices-20250301.csv +++ b/210120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3035,165,2,5.75,1940308907,640159,402.95,2895,3110,2870,3730,2010,2870,3030.98,0.00,0,94131,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,716,-252.92,3.11,12,2.71,-12.00,975.00,5410,20250212,-43.90,1435,20240902,111.50,5410,-43.90,20250212,2530,19.96,20250227,32000,-90.52,20241112,2530,19.96,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,150945,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,150,2,5.23,1842712167,607687,382.51,2895,3110,2870,3730,2010,2870,3032.34,0.00,0,96608,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,712,-251.67,3.10,12,2.58,-12.00,975.00,5410,20250212,-44.18,1435,20240902,110.45,5410,-44.18,20250212,2530,19.37,20250227,32000,-90.56,20241112,2530,19.37,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,140939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3065,195,2,6.79,1421106896,470158,295.94,2895,3090,2870,3730,2010,2870,3022.62,0.00,0,94019,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,723,-255.42,3.14,12,1.99,-12.00,975.00,5410,20250212,-43.35,1435,20240902,113.59,5410,-43.35,20250212,2530,21.15,20250227,32000,-90.42,20241112,2530,21.15,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,130938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,175,2,6.10,1282275456,424604,267.27,2895,3090,2870,3730,2010,2870,3019.93,0.00,0,91553,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,718,-253.75,3.12,12,1.80,-12.00,975.00,5410,20250212,-43.72,1435,20240902,112.20,5410,-43.72,20250212,2530,20.36,20250227,32000,-90.48,20241112,2530,20.36,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,120941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3030,160,2,5.57,1131693686,375166,236.15,2895,3090,2870,3730,2010,2870,3016.51,0.00,0,74112,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,715,-252.50,3.11,12,1.59,-12.00,975.00,5410,20250212,-43.99,1435,20240902,111.15,5410,-43.99,20250212,2530,19.76,20250227,32000,-90.53,20241112,2530,19.76,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,110941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,145,2,5.05,1027518616,340739,214.48,2895,3090,2870,3730,2010,2870,3015.56,0.00,0,61155,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,711,-251.25,3.09,12,1.44,-12.00,975.00,5410,20250212,-44.27,1435,20240902,110.10,5410,-44.27,20250212,2530,19.17,20250227,32000,-90.58,20241112,2530,19.17,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,100940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3085,215,2,7.49,668613389,222911,140.31,2895,3090,2870,3730,2010,2870,2999.46,0.00,0,34708,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,728,-257.08,3.16,12,0.95,-12.00,975.00,5410,20250212,-42.98,1435,20240902,114.98,5410,-42.98,20250212,2530,21.94,20250227,32000,-90.36,20241112,2530,21.94,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N +20250314,090944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,30,2,1.05,42635640,14743,9.28,2895,2945,2870,3730,2010,2870,2891.92,0.00,0,-3210,2986,2927,2866,2807,2746,2897,2777,47,860,200,2060,5,1,23582605,684,-241.67,2.97,12,0.06,-12.00,975.00,5410,20250212,-46.40,1435,20240902,102.09,5410,-46.40,20250212,2530,14.62,20250227,32000,-90.94,20241112,2530,14.62,20250227,1.27,N,210120,200,47 억,,0,N,N,0,N,00,N 20250313,160933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2870,0,3,0.00,455852490,158859,64.00,2880,2925,2805,3730,2010,2870,2869.54,0.00,0,12387,3096,2982,2871,2757,2646,2927,2702,47,860,200,2060,5,1,23582605,677,-239.17,2.94,12,0.67,-12.00,975.00,5410,20250212,-46.95,1435,20240902,100.00,5410,-46.95,20250212,2530,13.44,20250227,32000,-91.03,20241112,2530,13.44,20250227,1.28,N,210120,200,47 억,,0,N,N,0,N,00,N 20250313,150934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,-10,5,-0.35,444622795,154941,62.42,2880,2925,2805,3730,2010,2870,2869.63,0.00,0,12421,3096,2982,2871,2757,2646,2927,2702,47,860,200,2060,5,1,23582605,674,-238.33,2.93,12,0.66,-12.00,975.00,5410,20250212,-47.13,1435,20240902,99.30,5410,-47.13,20250212,2530,13.04,20250227,32000,-91.06,20241112,2530,13.04,20250227,1.28,N,210120,200,47 억,,0,N,N,0,N,00,N 20250313,140933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2830,-40,5,-1.39,399304355,139101,56.04,2880,2925,2805,3730,2010,2870,2870.61,0.00,0,12423,3096,2982,2871,2757,2646,2927,2702,47,860,200,2060,5,1,23582605,667,-235.83,2.90,12,0.59,-12.00,975.00,5410,20250212,-47.69,1435,20240902,97.21,5410,-47.69,20250212,2530,11.86,20250227,32000,-91.16,20241112,2530,11.86,20250227,1.28,N,210120,200,47 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250301.csv b/210540/price/prices-20250301.csv index 4bc1cb3bfa36..4ec9b940932a 100644 --- a/210540/price/prices-20250301.csv +++ b/210540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160939,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12390,-30,5,-0.24,282167985,22807,135.10,12330,12590,12220,16140,8700,12420,12371.99,7.41,0,-3276,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1368,4.98,0.52,12,0.21,2490.00,23906.00,14750,20240723,-16.00,10520,20241209,17.78,13350,-7.19,20250213,11010,12.53,20250102,14750,-16.00,20240723,10520,17.78,20241209,1.30,N,210540,500,55 억,,818278,N,N,4,N,00,N +20250314,150946,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12390,-30,5,-0.24,268388815,21695,128.52,12330,12590,12220,16140,8700,12420,12371.00,7.41,0,-3089,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1368,4.98,0.52,12,0.20,2490.00,23906.00,14750,20240723,-16.00,10520,20241209,17.78,13350,-7.19,20250213,11010,12.53,20250102,14750,-16.00,20240723,10520,17.78,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,140940,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,-40,5,-0.32,251302145,20313,120.33,12330,12590,12220,16140,8700,12420,12371.49,7.41,0,-2435,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1367,4.97,0.52,12,0.18,2490.00,23906.00,14750,20240723,-16.07,10520,20241209,17.68,13350,-7.27,20250213,11010,12.44,20250102,14750,-16.07,20240723,10520,17.68,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,130938,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-60,5,-0.48,243415555,19675,116.55,12330,12590,12220,16140,8700,12420,12371.82,7.41,0,-2074,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1365,4.96,0.52,12,0.18,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,120942,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-60,5,-0.48,221559305,17907,106.08,12330,12590,12220,16140,8700,12420,12372.78,7.41,0,-1380,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1365,4.96,0.52,12,0.16,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,110941,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-120,5,-0.97,181497775,14664,86.87,12330,12590,12220,16140,8700,12420,12377.10,7.41,0,-921,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1358,4.94,0.51,12,0.13,2490.00,23906.00,14750,20240723,-16.61,10520,20241209,16.92,13350,-7.87,20250213,11010,11.72,20250102,14750,-16.61,20240723,10520,16.92,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,100940,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12390,-30,5,-0.24,90794470,7284,43.15,12330,12590,12330,16140,8700,12420,12464.92,7.41,0,-2619,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1368,4.98,0.52,12,0.07,2490.00,23906.00,14750,20240723,-16.00,10520,20241209,17.78,13350,-7.19,20250213,11010,12.53,20250102,14750,-16.00,20240723,10520,17.78,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N +20250314,090944,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12460,40,2,0.32,3064450,247,1.46,12330,12540,12330,16140,8700,12420,12406.68,7.41,0,-19,12740,12580,12490,12330,12240,12535,12285,55,3720,500,8940,10,1,11041708,1376,5.00,0.52,12,0.00,2490.00,23906.00,14750,20240723,-15.53,10520,20241209,18.44,13350,-6.67,20250213,11010,13.17,20250102,14750,-15.53,20240723,10520,18.44,20241209,1.30,N,210540,500,55 억,,818278,N,N,31,N,00,N 20250313,160934,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12420,-140,5,-1.11,209475795,16773,43.12,12560,12650,12400,16320,8800,12560,12488.87,7.18,0,-679,13166,12862,12696,12392,12226,12780,12310,55,3760,500,9040,10,1,11041708,1371,4.99,0.52,12,0.15,2490.00,23906.00,14750,20240723,-15.80,10520,20241209,18.06,13350,-6.97,20250213,11010,12.81,20250102,14750,-15.80,20240723,10520,18.06,20241209,1.40,N,210540,500,55 억,,793027,N,N,31,N,00,N 20250313,150935,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12540,-20,5,-0.16,200921715,16085,41.35,12560,12650,12400,16320,8800,12560,12491.25,7.18,0,-461,13166,12862,12696,12392,12226,12780,12310,55,3760,500,9040,10,1,11041708,1385,5.04,0.52,12,0.15,2490.00,23906.00,14750,20240723,-14.98,10520,20241209,19.20,13350,-6.07,20250213,11010,13.90,20250102,14750,-14.98,20240723,10520,19.20,20241209,1.40,N,210540,500,55 억,,793027,N,N,13,N,00,N 20250313,140934,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,-130,5,-1.04,187769795,15033,38.65,12560,12650,12410,16320,8800,12560,12490.51,7.18,0,-286,13166,12862,12696,12392,12226,12780,12310,55,3760,500,9040,10,1,11041708,1372,4.99,0.52,12,0.14,2490.00,23906.00,14750,20240723,-15.73,10520,20241209,18.16,13350,-6.89,20250213,11010,12.90,20250102,14750,-15.73,20240723,10520,18.16,20241209,1.40,N,210540,500,55 억,,793027,N,N,13,N,00,N diff --git a/210980/price/prices-20250301.csv b/210980/price/prices-20250301.csv index 88ef1680eb46..eb78338be78b 100644 --- a/210980/price/prices-20250301.csv +++ b/210980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160939,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8540,240,2,2.89,867637960,101507,127.00,8300,8650,8270,10790,5810,8300,8547.76,2.49,0,18843,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1590,2.00,0.27,12,0.55,4261.00,31495.00,15900,20240329,-46.29,6330,20250203,34.91,9000,-5.11,20250220,6330,34.91,20250203,24700,-65.43,20240314,6330,34.91,20250203,1.86,N,210980,1000,186 억,,462742,N,N,25,N,00,N +20250314,150946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8540,240,2,2.89,814691620,95287,119.22,8300,8650,8270,10790,5810,8300,8550.08,2.49,0,14691,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1590,2.00,0.27,12,0.51,4261.00,31495.00,15900,20240329,-46.29,6330,20250203,34.91,9000,-5.11,20250220,6330,34.91,20250203,24700,-65.43,20240314,6330,34.91,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,140940,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8560,260,2,3.13,773329240,90450,113.17,8300,8650,8270,10790,5810,8300,8550.02,2.49,0,13547,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1594,2.01,0.27,12,0.49,4261.00,31495.00,15900,20240329,-46.16,6330,20250203,35.23,9000,-4.89,20250220,6330,35.23,20250203,24700,-65.34,20240314,6330,35.23,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,130939,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8610,310,2,3.73,676902015,79214,99.11,8300,8650,8270,10790,5810,8300,8545.48,2.49,0,14707,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1603,2.02,0.27,12,0.43,4261.00,31495.00,15900,20240329,-45.85,6330,20250203,36.02,9000,-4.33,20250220,6330,36.02,20250203,24700,-65.14,20240314,6330,36.02,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,120942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8580,280,2,3.37,616116035,72146,90.26,8300,8650,8270,10790,5810,8300,8540.12,2.49,0,13717,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1597,2.01,0.27,12,0.39,4261.00,31495.00,15900,20240329,-46.04,6330,20250203,35.55,9000,-4.67,20250220,6330,35.55,20250203,24700,-65.26,20240314,6330,35.55,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,110941,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8550,250,2,3.01,481916785,56501,70.69,8300,8650,8270,10790,5810,8300,8529.67,2.49,0,7975,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1592,2.01,0.27,12,0.30,4261.00,31495.00,15900,20240329,-46.23,6330,20250203,35.07,9000,-5.00,20250220,6330,35.07,20250203,24700,-65.38,20240314,6330,35.07,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,100940,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8480,180,2,2.17,300808235,35223,44.07,8300,8650,8270,10790,5810,8300,8540.65,2.49,0,8623,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1579,1.99,0.27,12,0.19,4261.00,31495.00,15900,20240329,-46.67,6330,20250203,33.97,9000,-5.78,20250220,6330,33.97,20250203,24700,-65.67,20240314,6330,33.97,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N +20250314,090945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8550,250,2,3.01,77863850,9187,11.49,8300,8570,8270,10790,5810,8300,8476.98,2.49,0,4256,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1592,2.01,0.27,12,0.05,4261.00,31495.00,15900,20240329,-46.23,6330,20250203,35.07,9000,-5.00,20250220,6330,35.07,20250203,24700,-65.38,20240314,6330,35.07,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N 20250313,160934,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8300,-70,5,-0.84,668164695,79633,71.12,8380,8540,8250,10880,5860,8370,8390.65,2.58,0,-22433,8723,8546,8383,8206,8043,8635,8295,186,2510,1000,5180,10,1,18617382,1545,1.95,0.26,12,0.43,4261.00,31495.00,15900,20240329,-47.80,6330,20250203,31.12,9000,-7.78,20250220,6330,31.12,20250203,24700,-66.40,20240313,6330,31.12,20250203,1.86,N,210980,1000,186 억,,479592,N,N,55,N,00,N 20250313,150935,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8360,-10,5,-0.12,646266255,77004,68.77,8380,8540,8250,10880,5860,8370,8392.63,2.58,0,-22135,8723,8546,8383,8206,8043,8635,8295,186,2510,1000,5180,10,1,18617382,1556,1.96,0.27,12,0.41,4261.00,31495.00,15900,20240329,-47.42,6330,20250203,32.07,9000,-7.11,20250220,6330,32.07,20250203,24700,-66.15,20240313,6330,32.07,20250203,1.86,N,210980,1000,186 억,,479592,N,N,52,N,00,N 20250313,140934,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8480,110,2,1.31,591328780,70461,62.93,8380,8540,8250,10880,5860,8370,8392.28,2.58,0,-22418,8723,8546,8383,8206,8043,8635,8295,186,2510,1000,5180,10,1,18617382,1579,1.99,0.27,12,0.38,4261.00,31495.00,15900,20240329,-46.67,6330,20250203,33.97,9000,-5.78,20250220,6330,33.97,20250203,24700,-65.67,20240313,6330,33.97,20250203,1.86,N,210980,1000,186 억,,479592,N,N,52,N,00,N diff --git a/211050/price/prices-20250301.csv b/211050/price/prices-20250301.csv index 558dfa25a527..a63214a6008b 100644 --- a/211050/price/prices-20250301.csv +++ b/211050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,30,2,0.50,1482612880,244044,156.96,5970,6230,5960,7740,4180,5960,6075.19,2.37,0,50424,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3078,10.44,3.08,12,0.47,574.00,1943.00,6750,20241128,-11.26,3760,20240304,59.31,6250,-4.16,20250117,5060,18.38,20250109,24600,-75.65,20240412,4120,45.39,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,150946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,30,2,0.50,1463904990,240923,154.95,5970,6230,5960,7740,4180,5960,6076.24,2.37,0,51550,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3078,10.44,3.08,12,0.47,574.00,1943.00,6750,20241128,-11.26,3760,20240304,59.31,6250,-4.16,20250117,5060,18.38,20250109,24600,-75.65,20240412,4120,45.39,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,40,2,0.67,1387691655,228215,146.78,5970,6230,5960,7740,4180,5960,6080.63,2.37,0,55372,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3083,10.45,3.09,12,0.44,574.00,1943.00,6750,20241128,-11.11,3760,20240304,59.57,6250,-4.00,20250117,5060,18.58,20250109,24600,-75.61,20240412,4120,45.63,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,130939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,60,2,1.01,1313456740,215848,138.83,5970,6230,5960,7740,4180,5960,6085.10,2.37,0,52851,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3093,10.49,3.10,12,0.42,574.00,1943.00,6750,20241128,-10.81,3760,20240304,60.11,6250,-3.68,20250117,5060,18.97,20250109,24600,-75.53,20240412,4120,46.12,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,120942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,60,2,1.01,1266804730,208099,133.84,5970,6230,5960,7740,4180,5960,6087.51,2.37,0,51322,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3093,10.49,3.10,12,0.41,574.00,1943.00,6750,20241128,-10.81,3760,20240304,60.11,6250,-3.68,20250117,5060,18.97,20250109,24600,-75.53,20240412,4120,46.12,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,110942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,70,2,1.17,1140009375,186997,120.27,5970,6230,5960,7740,4180,5960,6096.40,2.37,0,48353,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3098,10.51,3.10,12,0.36,574.00,1943.00,6750,20241128,-10.67,3760,20240304,60.37,6250,-3.52,20250117,5060,19.17,20250109,24600,-75.49,20240412,4120,46.36,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,100941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,120,2,2.01,1012341840,165923,106.72,5970,6230,5960,7740,4180,5960,6101.27,2.37,0,60717,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3124,10.59,3.13,12,0.32,574.00,1943.00,6750,20241128,-9.93,3760,20240304,61.70,6250,-2.72,20250117,5060,20.16,20250109,24600,-75.28,20240412,4120,47.57,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N +20250314,090945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,100,2,1.68,158696730,26264,16.89,5970,6070,5960,7740,4180,5960,6042.37,2.37,0,10514,6086,6022,5936,5872,5786,6055,5905,51,1780,100,4410,10,1,51379800,3114,10.56,3.12,12,0.05,574.00,1943.00,6750,20241128,-10.22,3760,20240304,61.17,6250,-3.04,20250117,5060,19.76,20250109,24600,-75.37,20240412,4120,47.09,20240805,0.95,N,211050,100,51 억,,1219678,N,N,0,N,00,N 20250313,160934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,130,2,2.23,922637850,155481,62.11,5860,6000,5850,7570,4090,5830,5933.96,2.12,0,23917,6170,6000,5910,5740,5650,5955,5695,51,1740,100,4310,10,1,51379800,3062,10.38,3.07,12,0.30,574.00,1943.00,6750,20241128,-11.70,3660,20240229,62.84,6250,-4.64,20250117,5060,17.79,20250109,24600,-75.77,20240412,4120,44.66,20240805,0.94,N,211050,100,51 억,,1088155,N,N,0,N,00,N 20250313,150935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,130,2,2.23,900270160,151724,60.61,5860,6000,5850,7570,4090,5830,5933.60,2.12,0,24794,6170,6000,5910,5740,5650,5955,5695,51,1740,100,4310,10,1,51379800,3062,10.38,3.07,12,0.30,574.00,1943.00,6750,20241128,-11.70,3660,20240229,62.84,6250,-4.64,20250117,5060,17.79,20250109,24600,-75.77,20240412,4120,44.66,20240805,0.94,N,211050,100,51 억,,1088155,N,N,0,N,00,N 20250313,140934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,150,2,2.57,833599535,140550,56.14,5860,6000,5850,7570,4090,5830,5930.98,2.12,0,27058,6170,6000,5910,5740,5650,5955,5695,51,1740,100,4310,10,1,51379800,3073,10.42,3.08,12,0.27,574.00,1943.00,6750,20241128,-11.41,3660,20240229,63.39,6250,-4.32,20250117,5060,18.18,20250109,24600,-75.69,20240412,4120,45.15,20240805,0.94,N,211050,100,51 억,,1088155,N,N,0,N,00,N diff --git a/211270/price/prices-20250301.csv b/211270/price/prices-20250301.csv index f880b379ab16..66e63ce0c798 100644 --- a/211270/price/prices-20250301.csv +++ b/211270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160940,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13050,120,2,0.93,569467670,43728,41.49,12900,13110,12900,16800,9060,12930,13023.02,0.03,0,-49,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1968,18.72,1.93,12,0.29,697.00,6769.00,20500,20240516,-36.34,9600,20240909,35.94,15570,-16.18,20250124,12500,4.40,20250311,20500,-36.34,20240516,9600,35.94,20240909,4.42,N,211270,500,75 억,,5017,N,N,306,N,00,N +20250314,150947,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13030,100,2,0.77,529661520,40677,38.59,12900,13110,12900,16800,9060,12930,13021.22,0.03,0,140,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1965,18.69,1.92,12,0.27,697.00,6769.00,20500,20240516,-36.44,9600,20240909,35.73,15570,-16.31,20250124,12500,4.24,20250311,20500,-36.44,20240516,9600,35.73,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,140941,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13050,120,2,0.93,473649620,36380,34.52,12900,13110,12900,16800,9060,12930,13019.58,0.03,0,138,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1968,18.72,1.93,12,0.24,697.00,6769.00,20500,20240516,-36.34,9600,20240909,35.94,15570,-16.18,20250124,12500,4.40,20250311,20500,-36.34,20240516,9600,35.94,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,130939,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13080,150,2,1.16,426794840,32794,31.11,12900,13110,12900,16800,9060,12930,13014.50,0.03,0,459,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1973,18.77,1.93,12,0.22,697.00,6769.00,20500,20240516,-36.20,9600,20240909,36.25,15570,-15.99,20250124,12500,4.64,20250311,20500,-36.20,20240516,9600,36.25,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,120943,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13070,140,2,1.08,399007730,30670,29.10,12900,13110,12900,16800,9060,12930,13009.79,0.03,0,757,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1971,18.75,1.93,12,0.20,697.00,6769.00,20500,20240516,-36.24,9600,20240909,36.15,15570,-16.06,20250124,12500,4.56,20250311,20500,-36.24,20240516,9600,36.15,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,110942,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13020,90,2,0.70,301142420,23184,22.00,12900,13090,12900,16800,9060,12930,12989.31,0.03,0,-80,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1964,18.68,1.92,12,0.15,697.00,6769.00,20500,20240516,-36.49,9600,20240909,35.62,15570,-16.38,20250124,12500,4.16,20250311,20500,-36.49,20240516,9600,35.62,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,100941,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13000,70,2,0.54,208121580,16034,15.21,12900,13090,12900,16800,9060,12930,12980.11,0.03,0,-966,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1961,18.65,1.92,12,0.11,697.00,6769.00,20500,20240516,-36.59,9600,20240909,35.42,15570,-16.51,20250124,12500,4.00,20250311,20500,-36.59,20240516,9600,35.42,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N +20250314,090945,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13050,120,2,0.93,36980520,2855,2.71,12900,13090,12900,16800,9060,12930,12953.14,0.03,0,999,13503,13216,13073,12786,12643,13145,12715,75,3870,500,8270,10,1,15082304,1968,18.72,1.93,12,0.02,697.00,6769.00,20500,20240516,-36.34,9600,20240909,35.94,15570,-16.18,20250124,12500,4.40,20250311,20500,-36.34,20240516,9600,35.94,20240909,4.42,N,211270,500,75 억,,5017,N,N,560,N,00,N 20250313,160934,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12930,-20,5,-0.15,1373907935,104474,150.50,12990,13360,12930,16830,9070,12950,13150.74,0.00,0,11520,13356,13152,12996,12792,12636,13075,12715,75,3880,500,8280,10,1,15082304,1950,18.55,1.91,12,0.69,697.00,6769.00,20500,20240516,-36.93,9600,20240909,34.69,15570,-16.96,20250124,12500,3.44,20250311,20500,-36.93,20240516,9600,34.69,20240909,4.48,N,211270,500,75 억,,0,N,N,560,N,00,N 20250313,150935,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12940,-10,5,-0.08,1312013675,99692,143.61,12990,13360,12930,16830,9070,12950,13160.67,0.00,0,12683,13356,13152,12996,12792,12636,13075,12715,75,3880,500,8280,10,1,15082304,1952,18.57,1.91,12,0.66,697.00,6769.00,20500,20240516,-36.88,9600,20240909,34.79,15570,-16.89,20250124,12500,3.52,20250311,20500,-36.88,20240516,9600,34.79,20240909,4.48,N,211270,500,75 억,,0,N,N,1059,N,00,N 20250313,140935,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13080,130,2,1.00,1092180055,82815,119.30,12990,13360,12990,16830,9070,12950,13188.19,0.00,0,10323,13356,13152,12996,12792,12636,13075,12715,75,3880,500,8280,10,1,15082304,1973,18.77,1.93,12,0.55,697.00,6769.00,20500,20240516,-36.20,9600,20240909,36.25,15570,-15.99,20250124,12500,4.64,20250311,20500,-36.20,20240516,9600,36.25,20240909,4.48,N,211270,500,75 억,,0,N,N,1059,N,00,N diff --git a/212310/price/prices-20250301.csv b/212310/price/prices-20250301.csv index e998a9886322..34584305632d 100644 --- a/212310/price/prices-20250301.csv +++ b/212310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160940,57,100.00,KONEX,,,N,N,N,N, ,N,776,-5,5,-0.64,891093,1318,53.08,796,796,664,898,664,781,676.09,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,82,-2.45,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.89,619,20250225,25.36,1099,-29.39,20250102,619,25.36,20250225,3090,-74.89,20240402,619,25.36,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,150947,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,824357,1232,49.62,796,796,664,898,664,781,669.12,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,140941,57,100.00,KONEX,,,N,N,N,N, ,N,782,1,2,0.13,363005,540,21.75,796,796,664,898,664,781,672.23,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.69,619,20250225,26.33,1099,-28.84,20250102,619,26.33,20250225,3090,-74.69,20240402,619,26.33,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,130940,57,100.00,KONEX,,,N,N,N,N, ,N,786,5,2,0.64,360775,537,21.63,796,796,664,898,664,781,671.83,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.48,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.56,619,20250225,26.98,1099,-28.48,20250102,619,26.98,20250225,3090,-74.56,20240402,619,26.98,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,120943,57,100.00,KONEX,,,N,N,N,N, ,N,786,5,2,0.64,360775,537,21.63,796,796,664,898,664,781,671.83,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.48,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.56,619,20250225,26.98,1099,-28.48,20250102,619,26.98,20250225,3090,-74.56,20240402,619,26.98,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,110942,57,100.00,KONEX,,,N,N,N,N, ,N,793,12,2,1.54,3056,4,0.16,796,796,671,898,664,781,764.00,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,84,-2.50,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.34,619,20250225,28.11,1099,-27.84,20250102,619,28.11,20250225,3090,-74.34,20240402,619,28.11,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,100941,57,100.00,KONEX,,,N,N,N,N, ,N,793,12,2,1.54,3056,4,0.16,796,796,671,898,664,781,764.00,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,84,-2.50,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.34,619,20250225,28.11,1099,-27.84,20250102,619,28.11,20250225,3090,-74.34,20240402,619,28.11,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250314,090946,57,100.00,KONEX,,,N,N,N,N, ,N,796,15,2,1.92,1592,2,0.08,796,796,796,898,664,781,796.00,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,84,-2.51,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.24,619,20250225,28.59,1099,-27.57,20250102,619,28.59,20250225,3090,-74.24,20240402,619,28.59,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250313,160935,57,100.00,KONEX,,,N,N,N,N, ,N,781,1,2,0.13,1714293,2483,15518.75,799,799,664,897,663,780,690.41,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250313,150936,57,100.00,KONEX,,,N,N,N,N, ,N,784,4,2,0.51,1713512,2482,15512.50,799,799,664,897,663,780,690.38,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250313,140935,57,100.00,KONEX,,,N,N,N,N, ,N,784,4,2,0.51,1713512,2482,15512.50,799,799,664,897,663,780,690.38,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250301.csv b/212560/price/prices-20250301.csv index 9b55c8ed64d1..fbc9907cd497 100644 --- a/212560/price/prices-20250301.csv +++ b/212560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,70,2,0.86,68619680,8327,55.91,8090,8310,8090,10630,5730,8180,8240.62,2.08,0,2413,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,650,5.45,0.60,12,0.11,1514.00,13688.00,12240,20240319,-32.60,6340,20240805,30.13,9330,-11.58,20250213,7470,10.44,20250203,12240,-32.60,20240319,6340,30.13,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,150947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,90,2,1.10,66547010,8074,54.21,8090,8310,8090,10630,5730,8180,8242.14,2.08,0,2468,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,651,5.46,0.60,12,0.10,1514.00,13688.00,12240,20240319,-32.43,6340,20240805,30.44,9330,-11.36,20250213,7470,10.71,20250203,12240,-32.43,20240319,6340,30.44,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,140941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,120,2,1.47,50231600,6090,40.89,8090,8310,8090,10630,5730,8180,8248.21,2.08,0,2465,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,654,5.48,0.61,12,0.08,1514.00,13688.00,12240,20240319,-32.19,6340,20240805,30.91,9330,-11.04,20250213,7470,11.11,20250203,12240,-32.19,20240319,6340,30.91,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,130940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8290,110,2,1.34,33930140,4125,27.70,8090,8310,8090,10630,5730,8180,8225.49,2.08,0,899,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,653,5.48,0.61,12,0.05,1514.00,13688.00,12240,20240319,-32.27,6340,20240805,30.76,9330,-11.15,20250213,7470,10.98,20250203,12240,-32.27,20240319,6340,30.76,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,120943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,70,2,0.86,25110190,3058,20.53,8090,8310,8090,10630,5730,8180,8211.31,2.08,0,-73,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,650,5.45,0.60,12,0.04,1514.00,13688.00,12240,20240319,-32.60,6340,20240805,30.13,9330,-11.58,20250213,7470,10.44,20250203,12240,-32.60,20240319,6340,30.13,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,110942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,50,2,0.61,19970180,2433,16.34,8090,8310,8090,10630,5730,8180,8208.05,2.08,0,-178,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,648,5.44,0.60,12,0.03,1514.00,13688.00,12240,20240319,-32.76,6340,20240805,29.81,9330,-11.79,20250213,7470,10.17,20250203,12240,-32.76,20240319,6340,29.81,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,100942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,60,2,0.73,15443240,1883,12.64,8090,8310,8090,10630,5730,8180,8201.40,2.08,0,-196,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,649,5.44,0.60,12,0.02,1514.00,13688.00,12240,20240319,-32.68,6340,20240805,29.97,9330,-11.68,20250213,7470,10.31,20250203,12240,-32.68,20240319,6340,29.97,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N +20250314,090946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,40,2,0.49,4540200,554,3.72,8090,8310,8090,10630,5730,8180,8195.31,2.08,0,-361,8540,8360,8250,8070,7960,8305,8015,39,2450,500,5720,10,1,7874963,647,5.43,0.60,12,0.01,1514.00,13688.00,12240,20240319,-32.84,6340,20240805,29.65,9330,-11.90,20250213,7470,10.04,20250203,12240,-32.84,20240319,6340,29.65,20240805,3.35,N,212560,500,39 억,,164107,N,N,0,N,00,N 20250313,160935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8180,-140,5,-1.68,122132570,14894,84.54,8320,8430,8140,10810,5830,8320,8200.12,2.23,0,-11217,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,644,5.40,0.60,12,0.19,1514.00,13688.00,12240,20240319,-33.17,6340,20240805,29.02,9330,-12.33,20250213,7470,9.50,20250203,12240,-33.17,20240319,6340,29.02,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N 20250313,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8170,-150,5,-1.80,102002270,12428,70.54,8320,8430,8140,10810,5830,8320,8207.46,2.23,0,-9131,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,643,5.40,0.60,12,0.16,1514.00,13688.00,12240,20240319,-33.25,6340,20240805,28.86,9330,-12.43,20250213,7470,9.37,20250203,12240,-33.25,20240319,6340,28.86,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N 20250313,140935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-120,5,-1.44,98927070,12052,68.41,8320,8430,8140,10810,5830,8320,8208.35,2.23,0,-8819,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,646,5.42,0.60,12,0.15,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N diff --git a/212710/price/prices-20250301.csv b/212710/price/prices-20250301.csv index 9dae1d0fe575..6a5fb4158681 100644 --- a/212710/price/prices-20250301.csv +++ b/212710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,100,2,0.82,8534924680,695062,35.08,12100,12560,11960,15820,8520,12170,12279.40,0.15,0,36778,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1117,-584.29,18.59,12,7.64,-21.00,660.00,24250,20250221,-49.40,11300,20250311,8.58,24250,-49.40,20250221,11300,8.58,20250311,24250,-49.40,20250221,11300,8.58,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,90,2,0.74,8085629510,658353,33.23,12100,12560,11960,15820,8520,12170,12281.61,0.15,0,35252,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1116,-583.81,18.58,12,7.24,-21.00,660.00,24250,20250221,-49.44,11300,20250311,8.50,24250,-49.44,20250221,11300,8.50,20250311,24250,-49.44,20250221,11300,8.50,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,200,2,1.64,7345301165,598153,30.19,12100,12560,11960,15820,8520,12170,12279.98,0.15,0,28334,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1126,-589.05,18.74,12,6.57,-21.00,660.00,24250,20250221,-48.99,11300,20250311,9.47,24250,-48.99,20250221,11300,9.47,20250311,24250,-48.99,20250221,11300,9.47,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,130940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,170,2,1.40,6823803820,555902,28.05,12100,12560,11960,15820,8520,12170,12275.20,0.15,0,23341,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1123,-587.62,18.70,12,6.11,-21.00,660.00,24250,20250221,-49.11,11300,20250311,9.20,24250,-49.11,20250221,11300,9.20,20250311,24250,-49.11,20250221,11300,9.20,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,120943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,240,2,1.97,6230871590,507891,25.63,12100,12560,11960,15820,8520,12170,12268.13,0.15,0,16509,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1129,-590.95,18.80,12,5.58,-21.00,660.00,24250,20250221,-48.82,11300,20250311,9.82,24250,-48.82,20250221,11300,9.82,20250311,24250,-48.82,20250221,11300,9.82,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,110943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,90,2,0.74,5163910050,421372,21.27,12100,12560,11960,15820,8520,12170,12255.00,0.15,0,-477,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1116,-583.81,18.58,12,4.63,-21.00,660.00,24250,20250221,-49.44,11300,20250311,8.50,24250,-49.44,20250221,11300,8.50,20250311,24250,-49.44,20250221,11300,8.50,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,100942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,70,2,0.58,3773862740,307587,15.52,12100,12560,11960,15820,8520,12170,12269.26,0.15,0,-1408,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1114,-582.86,18.55,12,3.38,-21.00,660.00,24250,20250221,-49.53,11300,20250311,8.32,24250,-49.53,20250221,11300,8.32,20250311,24250,-49.53,20250221,11300,8.32,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N +20250314,090946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,60,2,0.49,1034545870,85577,4.32,12100,12270,11960,15820,8520,12170,12089.04,0.15,0,11605,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1113,-582.38,18.53,12,0.94,-21.00,660.00,24250,20250221,-49.57,11300,20250311,8.23,24250,-49.57,20250221,11300,8.23,20250311,24250,-49.57,20250221,11300,8.23,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N 20250313,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-380,5,-3.03,25466932930,1957451,102.33,13290,13760,12150,16310,8790,12550,13012.01,1.73,0,-143372,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1107,-579.52,18.44,12,21.51,-21.00,660.00,24250,20250221,-49.81,11300,20250311,7.70,24250,-49.81,20250221,11300,7.70,20250311,24250,-49.81,20250221,11300,7.70,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N 20250313,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-230,5,-1.83,24799557605,1902664,99.46,13290,13760,12280,16310,8790,12550,13034.12,1.73,0,-143923,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1121,-586.67,18.67,12,20.91,-21.00,660.00,24250,20250221,-49.20,11300,20250311,9.03,24250,-49.20,20250221,11300,9.03,20250311,24250,-49.20,20250221,11300,9.03,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N 20250313,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,-150,5,-1.20,23642741915,1808949,94.56,13290,13760,12320,16310,8790,12550,13069.88,1.73,0,-143474,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1128,-590.48,18.79,12,19.88,-21.00,660.00,24250,20250221,-48.87,11300,20250311,9.73,24250,-48.87,20250221,11300,9.73,20250311,24250,-48.87,20250221,11300,9.73,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N diff --git a/213420/price/prices-20250301.csv b/213420/price/prices-20250301.csv index 6bb74b17e4fb..4d85affabeff 100644 --- a/213420/price/prices-20250301.csv +++ b/213420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-500,5,-1.71,9187234700,318255,94.32,29050,29450,28550,38050,20550,29300,28867.24,8.35,0,52002,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7151,19.97,1.97,12,1.28,1442.00,14626.00,46200,20240603,-37.66,21800,20241115,32.11,35750,-19.44,20250213,25850,11.41,20250203,46200,-37.66,20240603,21800,32.11,20241115,2.21,N,213420,200,49 억,,2073269,N,N,6,N,00,N +20250314,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-450,5,-1.54,8841193900,306251,90.76,29050,29450,28550,38050,20550,29300,28868.68,8.35,0,52622,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7164,20.01,1.97,12,1.23,1442.00,14626.00,46200,20240603,-37.55,21800,20241115,32.34,35750,-19.30,20250213,25850,11.61,20250203,46200,-37.55,20240603,21800,32.34,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,140942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-500,5,-1.71,7477608700,258939,76.74,29050,29450,28550,38050,20550,29300,28877.38,8.35,0,44835,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7151,19.97,1.97,12,1.04,1442.00,14626.00,46200,20240603,-37.66,21800,20241115,32.11,35750,-19.44,20250213,25850,11.41,20250203,46200,-37.66,20240603,21800,32.11,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,130940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-500,5,-1.71,5253151275,182002,53.94,29050,29450,28550,38050,20550,29300,28862.41,8.35,0,20767,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7151,19.97,1.97,12,0.73,1442.00,14626.00,46200,20240603,-37.66,21800,20241115,32.11,35750,-19.44,20250213,25850,11.41,20250203,46200,-37.66,20240603,21800,32.11,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,120944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-250,5,-0.85,4463198850,154671,45.84,29050,29450,28550,38050,20550,29300,28855.20,8.35,0,13035,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7213,20.15,1.99,12,0.62,1442.00,14626.00,46200,20240603,-37.12,21800,20241115,33.26,35750,-18.74,20250213,25850,12.38,20250203,46200,-37.12,20240603,21800,33.26,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,110943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-500,5,-1.71,3626215450,125709,37.26,29050,29450,28550,38050,20550,29300,28845.00,8.35,0,3269,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7151,19.97,1.97,12,0.51,1442.00,14626.00,46200,20240603,-37.66,21800,20241115,32.11,35750,-19.44,20250213,25850,11.41,20250203,46200,-37.66,20240603,21800,32.11,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,100942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-450,5,-1.54,2685357000,92942,27.55,29050,29450,28550,38050,20550,29300,28891.48,8.35,0,-552,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7164,20.01,1.97,12,0.37,1442.00,14626.00,46200,20240603,-37.55,21800,20241115,32.34,35750,-19.30,20250213,25850,11.61,20250203,46200,-37.55,20240603,21800,32.34,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N +20250314,090946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29200,-100,5,-0.34,434400150,14919,4.42,29050,29400,28950,38050,20550,29300,29113.40,8.35,0,3082,32566,30932,30116,28482,27666,30525,28075,50,8750,200,21680,50,1,24831179,7251,20.25,2.00,12,0.06,1442.00,14626.00,46200,20240603,-36.80,21800,20241115,33.94,35750,-18.32,20250213,25850,12.96,20250203,46200,-36.80,20240603,21800,33.94,20241115,2.21,N,213420,200,49 억,,2073269,N,N,442,N,00,N 20250313,160936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29300,-2200,5,-6.98,9979952250,333977,366.12,31500,31750,29300,40950,22050,31500,29883.98,8.48,0,-50837,32066,31782,31316,31032,30566,31925,31175,50,9450,200,23310,50,1,24831179,7276,20.32,2.00,12,1.34,1442.00,14626.00,46200,20240603,-36.58,21800,20241115,34.40,35750,-18.04,20250213,25850,13.35,20250203,46200,-36.58,20240603,21800,34.40,20241115,2.21,N,213420,200,49 억,,2104456,N,N,418,N,00,N 20250313,150936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-2000,5,-6.35,8507048775,283771,311.08,31500,31750,29350,40950,22050,31500,29977.36,8.48,0,-36710,32066,31782,31316,31032,30566,31925,31175,50,9450,200,23310,50,1,24831179,7325,20.46,2.02,12,1.14,1442.00,14626.00,46200,20240603,-36.15,21800,20241115,35.32,35750,-17.48,20250213,25850,14.12,20250203,46200,-36.15,20240603,21800,35.32,20241115,2.21,N,213420,200,49 억,,2104456,N,N,258,N,00,N 20250313,140936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29400,-2100,5,-6.67,7163470425,238340,261.28,31500,31750,29350,40950,22050,31500,30054.31,8.48,0,-45182,32066,31782,31316,31032,30566,31925,31175,50,9450,200,23310,50,1,24831179,7300,20.39,2.01,12,0.96,1442.00,14626.00,46200,20240603,-36.36,21800,20241115,34.86,35750,-17.76,20250213,25850,13.73,20250203,46200,-36.36,20240603,21800,34.86,20241115,2.21,N,213420,200,49 억,,2104456,N,N,258,N,00,N diff --git a/213500/price/prices-20250301.csv b/213500/price/prices-20250301.csv index 27f91956de78..c7c640286afd 100644 --- a/213500/price/prices-20250301.csv +++ b/213500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160941,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8630,-130,5,-1.48,831296490,96207,117.94,8800,8800,8590,11380,6140,8760,8640.71,5.92,0,-15349,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2054,116.62,0.28,12,0.40,74.00,30431.00,11590,20240523,-25.54,8370,20250203,3.11,9050,-4.64,20250310,8370,3.11,20250203,11590,-25.54,20240523,8370,3.11,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,73,N,00,N +20250314,150948,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8630,-130,5,-1.48,798417050,92397,113.27,8800,8800,8590,11380,6140,8760,8641.16,5.92,0,-14850,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2054,116.62,0.28,12,0.39,74.00,30431.00,11590,20240523,-25.54,8370,20250203,3.11,9050,-4.64,20250310,8370,3.11,20250203,11590,-25.54,20240523,8370,3.11,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,140942,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8610,-150,5,-1.71,739529900,85561,104.89,8800,8800,8590,11380,6140,8760,8643.31,5.92,0,-13038,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2049,116.35,0.28,12,0.36,74.00,30431.00,11590,20240523,-25.71,8370,20250203,2.87,9050,-4.86,20250310,8370,2.87,20250203,11590,-25.71,20240523,8370,2.87,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,130941,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8610,-150,5,-1.71,567466630,65588,80.41,8800,8800,8590,11380,6140,8760,8651.99,5.92,0,-11346,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2049,116.35,0.28,12,0.28,74.00,30431.00,11590,20240523,-25.71,8370,20250203,2.87,9050,-4.86,20250310,8370,2.87,20250203,11590,-25.71,20240523,8370,2.87,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,120944,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8650,-110,5,-1.26,309436565,35644,43.70,8800,8800,8640,11380,6140,8760,8681.31,5.92,0,-9665,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2059,116.89,0.28,12,0.15,74.00,30431.00,11590,20240523,-25.37,8370,20250203,3.35,9050,-4.42,20250310,8370,3.35,20250203,11590,-25.37,20240523,8370,3.35,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,110943,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8650,-110,5,-1.26,219955845,25301,31.02,8800,8800,8640,11380,6140,8760,8693.56,5.92,0,-8937,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2059,116.89,0.28,12,0.11,74.00,30431.00,11590,20240523,-25.37,8370,20250203,3.35,9050,-4.42,20250310,8370,3.35,20250203,11590,-25.37,20240523,8370,3.35,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,100942,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8700,-60,5,-0.68,68123150,7812,9.58,8800,8800,8700,11380,6140,8760,8720.32,5.92,0,-2819,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2071,117.57,0.29,12,0.03,74.00,30431.00,11590,20240523,-24.94,8370,20250203,3.94,9050,-3.87,20250310,8370,3.94,20250203,11590,-24.94,20240523,8370,3.94,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N +20250314,090947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8790,30,2,0.34,4700080,537,0.66,8800,8800,8740,11380,6140,8760,8752.48,5.92,0,-269,8866,8812,8766,8712,8666,8790,8690,1190,2620,5000,6650,10,1,23800576,2092,118.78,0.29,12,0.00,74.00,30431.00,11590,20240523,-24.16,8370,20250203,5.02,9050,-2.87,20250310,8370,5.02,20250203,11590,-24.16,20240523,8370,5.02,20250203,0.95,N,213500,5000,1190 억,,1409782,N,N,284,N,00,N 20250313,160936,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8760,-40,5,-0.45,713542125,81570,103.47,8800,8820,8720,11440,6160,8800,8747.60,5.81,0,-3063,8953,8876,8813,8736,8673,8845,8705,1190,2640,5000,6680,10,1,23800576,2085,118.38,0.29,12,0.34,74.00,30431.00,11590,20240523,-24.42,8370,20250203,4.66,9050,-3.20,20250310,8370,4.66,20250203,11590,-24.42,20240523,8370,4.66,20250203,0.90,N,213500,5000,1190 억,,1382841,N,N,284,N,00,N 20250313,150937,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8730,-70,5,-0.80,678639295,77583,98.42,8800,8820,8720,11440,6160,8800,8747.27,5.81,0,-947,8953,8876,8813,8736,8673,8845,8705,1190,2640,5000,6680,10,1,23800576,2078,117.97,0.29,12,0.33,74.00,30431.00,11590,20240523,-24.68,8370,20250203,4.30,9050,-3.54,20250310,8370,4.30,20250203,11590,-24.68,20240523,8370,4.30,20250203,0.90,N,213500,5000,1190 억,,1382841,N,N,8,N,00,N 20250313,140936,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8740,-60,5,-0.68,462603900,52837,67.03,8800,8820,8720,11440,6160,8800,8755.30,5.81,0,-6641,8953,8876,8813,8736,8673,8845,8705,1190,2640,5000,6680,10,1,23800576,2080,118.11,0.29,12,0.22,74.00,30431.00,11590,20240523,-24.59,8370,20250203,4.42,9050,-3.43,20250310,8370,4.42,20250203,11590,-24.59,20240523,8370,4.42,20250203,0.90,N,213500,5000,1190 억,,1382841,N,N,8,N,00,N diff --git a/214150/price/prices-20250301.csv b/214150/price/prices-20250301.csv index 1a61001cdc58..9fdb3dfcf101 100644 --- a/214150/price/prices-20250301.csv +++ b/214150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160941,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61300,1300,2,2.17,47479344100,764546,223.33,60000,63700,59500,78000,42000,60000,62102.28,73.37,0,21624,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40155,53.49,13.08,12,1.17,1146.00,4685.00,71500,20250226,-14.27,31400,20240304,95.22,71500,-14.27,20250226,47100,30.15,20250102,71500,-14.27,20250226,33100,85.20,20240315,0.67,N,214150,100,66 억,,48060201,N,N,380,N,00,N +20250314,150948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61400,1400,2,2.33,45288988900,728911,212.92,60000,63700,59500,78000,42000,60000,62132.47,73.37,0,24790,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40220,53.58,13.11,12,1.11,1146.00,4685.00,71500,20250226,-14.13,31400,20240304,95.54,71500,-14.13,20250226,47100,30.36,20250102,71500,-14.13,20250226,33100,85.50,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,140942,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61900,1900,2,3.17,41381293700,665449,194.39,60000,63700,59500,78000,42000,60000,62185.60,73.37,0,11126,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40548,54.01,13.21,12,1.02,1146.00,4685.00,71500,20250226,-13.43,31400,20240304,97.13,71500,-13.43,20250226,47100,31.42,20250102,71500,-13.43,20250226,33100,87.01,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,130941,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62300,2300,2,3.83,39106723400,628704,183.65,60000,63700,59500,78000,42000,60000,62202.20,73.37,0,3900,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40810,54.36,13.30,12,0.96,1146.00,4685.00,71500,20250226,-12.87,31400,20240304,98.41,71500,-12.87,20250226,47100,32.27,20250102,71500,-12.87,20250226,33100,88.22,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,120944,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62000,2000,2,3.33,37526242800,603244,176.22,60000,63700,59500,78000,42000,60000,62207.49,73.37,0,234,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40614,54.10,13.23,12,0.92,1146.00,4685.00,71500,20250226,-13.29,31400,20240304,97.45,71500,-13.29,20250226,47100,31.63,20250102,71500,-13.29,20250226,33100,87.31,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,110943,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62400,2400,2,4.00,35030082550,563071,164.48,60000,63700,59500,78000,42000,60000,62212.64,73.37,0,7375,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,40876,54.45,13.32,12,0.86,1146.00,4685.00,71500,20250226,-12.73,31400,20240304,98.73,71500,-12.73,20250226,47100,32.48,20250102,71500,-12.73,20250226,33100,88.52,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,100943,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62900,2900,2,4.83,29015388100,466536,136.28,60000,63700,59500,78000,42000,60000,62193.35,73.37,0,5139,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,41203,54.89,13.43,12,0.71,1146.00,4685.00,71500,20250226,-12.03,31400,20240304,100.32,71500,-12.03,20250226,47100,33.55,20250102,71500,-12.03,20250226,33100,90.03,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N +20250314,090947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60200,200,2,0.33,1354439600,22583,6.60,60000,60600,59500,78000,42000,60000,59976.05,73.37,0,-1157,61600,60800,59600,58800,57600,61200,59200,66,18000,100,44400,100,1,65505659,39434,52.53,12.85,12,0.03,1146.00,4685.00,71500,20250226,-15.80,31400,20240304,91.72,71500,-15.80,20250226,47100,27.81,20250102,71500,-15.80,20250226,33100,81.87,20240315,0.67,N,214150,100,66 억,,48060201,N,N,177,N,00,N 20250313,160936,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60000,1200,2,2.04,20146204800,338565,63.59,59500,60400,58400,76400,41200,58800,59504.25,73.39,0,610,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,39303,52.36,12.81,12,0.52,1146.00,4685.00,71500,20250226,-16.08,31400,20240304,91.08,71500,-16.08,20250226,47100,27.39,20250102,71500,-16.08,20250226,32400,85.19,20240313,0.67,N,214150,100,66 억,,48075994,N,N,177,N,00,N 20250313,150937,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59400,600,2,1.02,17150400700,288583,54.20,59500,60400,58400,76400,41200,58800,59429.70,73.39,0,-7380,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38910,51.83,12.68,12,0.44,1146.00,4685.00,71500,20250226,-16.92,31400,20240304,89.17,71500,-16.92,20250226,47100,26.11,20250102,71500,-16.92,20250226,32400,83.33,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N 20250313,140936,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59500,700,2,1.19,13785005900,232305,43.63,59500,60400,58400,76400,41200,58800,59340.12,73.39,0,-10734,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38976,51.92,12.70,12,0.35,1146.00,4685.00,71500,20250226,-16.78,31400,20240304,89.49,71500,-16.78,20250226,47100,26.33,20250102,71500,-16.78,20250226,32400,83.64,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N diff --git a/214180/price/prices-20250301.csv b/214180/price/prices-20250301.csv index 1e674f98d58a..8db162ba73b6 100644 --- a/214180/price/prices-20250301.csv +++ b/214180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12470,60,2,0.48,381166135,30615,99.90,12300,12500,12300,16130,8690,12410,12450.28,12.23,0,6244,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1637,7.33,0.87,12,0.23,1702.00,14371.00,13840,20240516,-9.90,11600,20241209,7.50,12500,0.00,20250106,11610,7.41,20250203,13840,-9.90,20240516,11600,7.50,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,150949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12470,60,2,0.48,351898165,28268,92.24,12300,12500,12300,16130,8690,12410,12448.64,12.23,0,6410,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1637,7.33,0.87,12,0.22,1702.00,14371.00,13840,20240516,-9.90,11600,20241209,7.50,12500,0.00,20250106,11610,7.41,20250203,13840,-9.90,20240516,11600,7.50,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,140942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12440,30,2,0.24,325539055,26153,85.34,12300,12500,12300,16130,8690,12410,12447.48,12.23,0,6427,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1633,7.31,0.87,12,0.20,1702.00,14371.00,13840,20240516,-10.12,11600,20241209,7.24,12500,0.00,20250106,11610,7.15,20250203,13840,-10.12,20240516,11600,7.24,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,130941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12450,40,2,0.32,293455070,23572,76.92,12300,12500,12300,16130,8690,12410,12449.31,12.23,0,5781,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1634,7.31,0.87,12,0.18,1702.00,14371.00,13840,20240516,-10.04,11600,20241209,7.33,12500,0.00,20250106,11610,7.24,20250203,13840,-10.04,20240516,11600,7.33,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,120945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12470,60,2,0.48,271194500,21784,71.09,12300,12500,12300,16130,8690,12410,12449.25,12.23,0,5410,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1637,7.33,0.87,12,0.17,1702.00,14371.00,13840,20240516,-9.90,11600,20241209,7.50,12500,0.00,20250106,11610,7.41,20250203,13840,-9.90,20240516,11600,7.50,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,110944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12430,20,2,0.16,235699710,18934,61.78,12300,12500,12300,16130,8690,12410,12448.49,12.23,0,4835,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1631,7.30,0.86,12,0.14,1702.00,14371.00,13840,20240516,-10.19,11600,20241209,7.16,12500,0.00,20250106,11610,7.06,20250203,13840,-10.19,20240516,11600,7.16,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,100943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12470,60,2,0.48,94557020,7610,24.83,12300,12480,12300,16130,8690,12410,12425.36,12.23,0,1920,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1637,7.33,0.87,12,0.06,1702.00,14371.00,13840,20240516,-9.90,11600,20241209,7.50,12500,-0.24,20250106,11610,7.41,20250203,13840,-9.90,20240516,11600,7.50,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N +20250314,090947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12440,30,2,0.24,4320240,349,1.14,12300,12440,12300,16130,8690,12410,12378.91,12.23,0,-22,12516,12462,12356,12302,12196,12490,12330,68,3720,500,9180,10,1,13124613,1633,7.31,0.87,12,0.00,1702.00,14371.00,13840,20240516,-10.12,11600,20241209,7.24,12500,-0.48,20250106,11610,7.15,20250203,13840,-10.12,20240516,11600,7.24,20241209,1.05,N,214180,500,67 억,,1604589,N,N,7,N,00,N 20250313,160936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12410,160,2,1.31,378099815,30624,112.16,12270,12410,12250,15920,8580,12250,12346.41,12.25,0,3939,12336,12292,12256,12212,12176,12315,12235,68,3670,500,9060,10,1,13124613,1629,7.29,0.86,12,0.23,1702.00,14371.00,13860,20240229,-10.46,11600,20241209,6.98,12500,-0.72,20250106,11610,6.89,20250203,13840,-10.33,20240516,11600,6.98,20241209,1.04,N,214180,500,67 억,,1607351,N,N,7,N,00,N 20250313,150937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12400,150,2,1.22,361568425,29289,107.27,12270,12410,12250,15920,8580,12250,12344.85,12.25,0,3841,12336,12292,12256,12212,12176,12315,12235,68,3670,500,9060,10,1,13124613,1627,7.29,0.86,12,0.22,1702.00,14371.00,13860,20240229,-10.53,11600,20241209,6.90,12500,-0.80,20250106,11610,6.80,20250203,13840,-10.40,20240516,11600,6.90,20241209,1.04,N,214180,500,67 억,,1607351,N,N,1,N,00,N 20250313,140937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12370,120,2,0.98,296323245,24015,87.96,12270,12390,12250,15920,8580,12250,12339.09,12.25,0,5808,12336,12292,12256,12212,12176,12315,12235,68,3670,500,9060,10,1,13124613,1624,7.27,0.86,12,0.18,1702.00,14371.00,13860,20240229,-10.75,11600,20241209,6.64,12500,-1.04,20250106,11610,6.55,20250203,13840,-10.62,20240516,11600,6.64,20241209,1.04,N,214180,500,67 억,,1607351,N,N,1,N,00,N diff --git a/214260/price/prices-20250301.csv b/214260/price/prices-20250301.csv index f4a494a30a7d..1735d11efcb3 100644 --- a/214260/price/prices-20250301.csv +++ b/214260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16140,-270,5,-1.65,589208570,36352,45.92,16360,16530,16020,21300,11490,16410,16208.42,0.00,0,-3212,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1440,-15.85,3.82,12,0.41,-1018.00,4220.00,31500,20240719,-48.76,9300,20240624,73.55,18900,-14.60,20250312,13550,19.11,20250203,31500,-48.76,20240719,9300,73.55,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16190,-220,5,-1.34,561509120,34638,43.75,16360,16530,16020,21300,11490,16410,16210.78,0.00,0,-2297,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1445,-15.90,3.84,12,0.39,-1018.00,4220.00,31500,20240719,-48.60,9300,20240624,74.09,18900,-14.34,20250312,13550,19.48,20250203,31500,-48.60,20240719,9300,74.09,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16390,-20,5,-0.12,411987930,25377,32.06,16360,16530,16020,21300,11490,16410,16234.70,0.00,0,-1956,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1462,-16.10,3.88,12,0.28,-1018.00,4220.00,31500,20240719,-47.97,9300,20240624,76.24,18900,-13.28,20250312,13550,20.96,20250203,31500,-47.97,20240719,9300,76.24,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16470,60,2,0.37,356665340,22003,27.79,16360,16530,16020,21300,11490,16410,16209.85,0.00,0,-1413,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1470,-16.18,3.90,12,0.25,-1018.00,4220.00,31500,20240719,-47.71,9300,20240624,77.10,18900,-12.86,20250312,13550,21.55,20250203,31500,-47.71,20240719,9300,77.10,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16250,-160,5,-0.98,281314550,17410,21.99,16360,16420,16020,21300,11490,16410,16158.22,0.00,0,-1974,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1450,-15.96,3.85,12,0.20,-1018.00,4220.00,31500,20240719,-48.41,9300,20240624,74.73,18900,-14.02,20250312,13550,19.93,20250203,31500,-48.41,20240719,9300,74.73,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16210,-200,5,-1.22,251021610,15541,19.63,16360,16420,16020,21300,11490,16410,16152.22,0.00,0,-2558,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1446,-15.92,3.84,12,0.17,-1018.00,4220.00,31500,20240719,-48.54,9300,20240624,74.30,18900,-14.23,20250312,13550,19.63,20250203,31500,-48.54,20240719,9300,74.30,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16090,-320,5,-1.95,182972620,11339,14.32,16360,16410,16020,21300,11490,16410,16136.57,0.00,0,-1693,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1436,-15.81,3.81,12,0.13,-1018.00,4220.00,31500,20240719,-48.92,9300,20240624,73.01,18900,-14.87,20250312,13550,18.75,20250203,31500,-48.92,20240719,9300,73.01,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250314,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16390,-20,5,-0.12,4408510,270,0.34,16360,16410,16270,21300,11490,16410,16327.81,0.00,0,28,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1462,-16.10,3.88,12,0.00,-1018.00,4220.00,31500,20240719,-47.97,9300,20240624,76.24,18900,-13.28,20250312,13550,20.96,20250203,31500,-47.97,20240719,9300,76.24,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250313,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16410,-100,5,-0.61,1276394625,78553,24.92,16480,16760,15960,21450,11560,16510,16248.71,0.00,0,6669,19803,18156,17253,15606,14703,17705,15155,45,4940,500,10230,10,1,8922463,1464,-16.12,3.89,12,0.88,-1018.00,4220.00,31500,20240719,-47.90,9300,20240624,76.45,18900,-13.17,20250312,13550,21.11,20250203,31500,-47.90,20240719,9300,76.45,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250313,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16170,-340,5,-2.06,1223217855,75286,23.89,16480,16760,15960,21450,11560,16510,16247.61,0.00,0,6407,19803,18156,17253,15606,14703,17705,15155,45,4940,500,10230,10,1,8922463,1443,-15.88,3.83,12,0.84,-1018.00,4220.00,31500,20240719,-48.67,9300,20240624,73.87,18900,-14.44,20250312,13550,19.34,20250203,31500,-48.67,20240719,9300,73.87,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250313,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16250,-260,5,-1.57,1123896785,69143,21.94,16480,16760,15960,21450,11560,16510,16254.67,0.00,0,2351,19803,18156,17253,15606,14703,17705,15155,45,4940,500,10230,10,1,8922463,1450,-15.96,3.85,12,0.77,-1018.00,4220.00,31500,20240719,-48.41,9300,20240624,74.73,18900,-14.02,20250312,13550,19.93,20250203,31500,-48.41,20240719,9300,74.73,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20250301.csv b/214270/price/prices-20250301.csv index b3b03e0333c8..95e3bc096778 100644 --- a/214270/price/prices-20250301.csv +++ b/214270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,28,2,2.16,181824009,139869,126.15,1283,1347,1253,1686,908,1297,1299.96,0.00,0,21149,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,441,-1.85,0.58,12,0.42,-717.00,2272.00,3040,20240312,-56.41,1060,20250306,25.00,2170,-38.94,20250114,1060,25.00,20250306,2920,-54.62,20240318,1060,25.00,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1316,19,2,1.46,166110829,128004,115.45,1283,1347,1253,1686,908,1297,1297.70,0.00,0,22945,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,438,-1.84,0.58,12,0.38,-717.00,2272.00,3040,20240312,-56.71,1060,20250306,24.15,2170,-39.35,20250114,1060,24.15,20250306,2920,-54.93,20240318,1060,24.15,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,39,2,3.01,131570501,101826,91.84,1283,1347,1253,1686,908,1297,1292.11,0.00,0,14410,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,444,-1.86,0.59,12,0.31,-717.00,2272.00,3040,20240312,-56.05,1060,20250306,26.04,2170,-38.43,20250114,1060,26.04,20250306,2920,-54.25,20240318,1060,26.04,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,130942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,35,2,2.70,118558884,92077,83.05,1283,1347,1253,1686,908,1297,1287.61,0.00,0,7555,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,443,-1.86,0.59,12,0.28,-717.00,2272.00,3040,20240312,-56.18,1060,20250306,25.66,2170,-38.62,20250114,1060,25.66,20250306,2920,-54.38,20240318,1060,25.66,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,120945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1316,19,2,1.46,84581668,66558,60.03,1283,1319,1253,1686,908,1297,1270.80,0.00,0,10852,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,438,-1.84,0.58,12,0.20,-717.00,2272.00,3040,20240312,-56.71,1060,20250306,24.15,2170,-39.35,20250114,1060,24.15,20250306,2920,-54.93,20240318,1060,24.15,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,4,2,0.31,77173197,60876,54.91,1283,1301,1253,1686,908,1297,1267.71,0.00,0,9350,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,433,-1.81,0.57,12,0.18,-717.00,2272.00,3040,20240312,-57.20,1060,20250306,22.74,2170,-40.05,20250114,1060,22.74,20250306,2920,-55.45,20240318,1060,22.74,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-18,5,-1.39,66996334,52977,47.78,1283,1297,1253,1686,908,1297,1264.63,0.00,0,8258,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,425,-1.78,0.56,12,0.16,-717.00,2272.00,3040,20240312,-57.93,1060,20250306,20.66,2170,-41.06,20250114,1060,20.66,20250306,2920,-56.20,20240318,1060,20.66,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20250314,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-22,5,-1.70,7384033,5779,5.21,1283,1297,1270,1686,908,1297,1277.74,0.00,0,2485,1391,1344,1303,1256,1215,1323,1235,166,389,500,830,1,1,33250463,424,-1.78,0.56,12,0.02,-717.00,2272.00,3040,20240312,-58.06,1060,20250306,20.28,2170,-41.24,20250114,1060,20.28,20250306,2920,-56.34,20240318,1060,20.28,20250306,1.27,N,214270,500,166 억,,0,N,N,0,N,00,N 20250313,160937,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1297,-18,5,-1.37,138986860,107566,55.42,1315,1350,1262,1709,921,1315,1292.11,0.00,0,-8276,1399,1357,1304,1262,1209,1378,1283,166,394,500,840,1,1,33250463,431,-1.81,0.57,12,0.32,-717.00,2272.00,3060,20240229,-57.61,1060,20250306,22.36,2170,-40.23,20250114,1060,22.36,20250306,2980,-56.48,20240313,1060,22.36,20250306,1.29,N,214270,500,166 억,,0,N,N,0,N,01,N 20250313,150938,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-34,5,-2.59,134840402,104339,53.76,1315,1350,1262,1709,921,1315,1292.33,0.00,0,-7061,1399,1357,1304,1262,1209,1378,1283,166,394,500,840,1,1,33250463,426,-1.79,0.56,12,0.31,-717.00,2272.00,3060,20240229,-58.14,1060,20250306,20.85,2170,-40.97,20250114,1060,20.85,20250306,2980,-57.01,20240313,1060,20.85,20250306,1.29,N,214270,500,166 억,,0,N,N,0,N,01,N 20250313,140937,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-29,5,-2.21,130979849,101324,52.20,1315,1350,1262,1709,921,1315,1292.68,0.00,0,-7651,1399,1357,1304,1262,1209,1378,1283,166,394,500,840,1,1,33250463,428,-1.79,0.57,12,0.30,-717.00,2272.00,3060,20240229,-57.97,1060,20250306,21.32,2170,-40.74,20250114,1060,21.32,20250306,2980,-56.85,20240313,1060,21.32,20250306,1.29,N,214270,500,166 억,,0,N,N,0,N,01,N diff --git a/214320/price/prices-20250301.csv b/214320/price/prices-20250301.csv index d6093e7d1e87..eedc6dc5b751 100644 --- a/214320/price/prices-20250301.csv +++ b/214320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18580,180,2,0.98,852310765,46054,157.45,18400,18620,18400,23900,12880,18400,18506.67,25.97,0,-822,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7432,7.30,0.82,12,0.12,2544.00,22771.00,24300,20240503,-23.54,18050,20250203,2.94,19470,-4.57,20250102,18050,2.94,20250203,24300,-23.54,20240503,18050,2.94,20250203,0.14,N,214320,500,200 억,,10386759,N,N,18,N,00,N +20250314,150949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18600,200,2,1.09,806173425,43574,148.97,18400,18610,18400,23900,12880,18400,18501.25,25.97,0,-272,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7440,7.31,0.82,12,0.11,2544.00,22771.00,24300,20240503,-23.46,18050,20250203,3.05,19470,-4.47,20250102,18050,3.05,20250203,24300,-23.46,20240503,18050,3.05,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,140943,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18540,140,2,0.76,586348825,31742,108.52,18400,18550,18400,23900,12880,18400,18472.33,25.97,0,145,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7416,7.29,0.81,12,0.08,2544.00,22771.00,24300,20240503,-23.70,18050,20250203,2.71,19470,-4.78,20250102,18050,2.71,20250203,24300,-23.70,20240503,18050,2.71,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,130942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,0,3,0.00,281188055,15256,52.16,18400,18480,18400,23900,12880,18400,18431.31,25.97,0,-364,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7360,7.23,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,120945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,240553175,13049,44.61,18400,18480,18400,23900,12880,18400,18434.61,25.97,0,-184,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,110945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,40,2,0.22,174529505,9465,32.36,18400,18480,18400,23900,12880,18400,18439.46,25.97,0,1715,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7376,7.25,0.81,12,0.02,2544.00,22771.00,24300,20240503,-24.12,18050,20250203,2.16,19470,-5.29,20250102,18050,2.16,20250203,24300,-24.12,20240503,18050,2.16,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,100944,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,40,2,0.22,100705980,5460,18.67,18400,18480,18400,23900,12880,18400,18444.32,25.97,0,1169,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7376,7.25,0.81,12,0.01,2544.00,22771.00,24300,20240503,-24.12,18050,20250203,2.16,19470,-5.29,20250102,18050,2.16,20250203,24300,-24.12,20240503,18050,2.16,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N +20250314,090948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,10,2,0.05,14118110,767,2.62,18400,18450,18400,23900,12880,18400,18406.92,25.97,0,-32,18513,18456,18423,18366,18333,18440,18350,200,5500,500,14350,10,1,40000000,7364,7.24,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.14,N,214320,500,200 억,,10386759,N,N,565,N,00,N 20250313,160937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,-50,5,-0.27,538589360,29246,128.29,18410,18480,18390,23950,12920,18450,18415.85,26.00,0,-16708,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7360,7.23,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.13,N,214320,500,200 억,,10399671,N,N,563,N,00,N 20250313,150938,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-30,5,-0.16,445810040,24206,106.19,18410,18480,18390,23950,12920,18450,18417.34,26.00,0,-12658,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7368,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N 20250313,140937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,-50,5,-0.27,368616645,20012,87.79,18410,18480,18400,23950,12920,18450,18419.78,26.00,0,-10577,18516,18482,18426,18392,18336,18500,18410,200,5500,500,14390,10,1,40000000,7360,7.23,0.81,12,0.05,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.13,N,214320,500,200 억,,10399671,N,N,143,N,00,N diff --git a/214330/price/prices-20250301.csv b/214330/price/prices-20250301.csv index a40e309525ae..f7ae337fb175 100644 --- a/214330/price/prices-20250301.csv +++ b/214330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160943,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,11,2,1.86,106497459,177509,70.13,591,606,591,768,414,591,599.96,1.38,0,33477,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1288,-5.84,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,50,N,00,N +20250314,150950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,10,2,1.69,103763945,172966,68.34,591,606,591,768,414,591,599.91,1.38,0,32961,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1286,-5.83,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,140944,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,12,2,2.03,98269570,163812,64.72,591,606,591,768,414,591,599.89,1.38,0,31258,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1290,-5.85,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,130942,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,10,2,1.69,68884113,114963,45.42,591,606,591,768,414,591,599.19,1.38,0,9971,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1286,-5.83,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,120946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,11,2,1.86,60476719,100948,39.88,591,606,591,768,414,591,599.09,1.38,0,10925,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1288,-5.84,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,110945,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,12,2,2.03,59723524,99696,39.39,591,606,591,768,414,591,599.06,1.38,0,10934,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1290,-5.85,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,100944,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,10,2,1.69,48503935,81080,32.03,591,606,591,768,414,591,598.22,1.38,0,9243,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1286,-5.83,0.37,12,0.04,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N +20250314,090948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,596,5,2,0.85,4000886,6749,2.67,591,597,591,768,414,591,592.81,1.38,0,2263,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1275,-5.79,0.36,12,0.00,-103.00,1636.00,721,20250113,-17.34,490,20241209,21.63,721,-17.34,20250113,550,8.36,20250311,721,-17.34,20250113,490,21.63,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N 20250313,160938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,591,-13,5,-2.15,150837396,251907,154.47,600,612,590,785,423,604,598.80,1.37,0,-34435,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1264,-5.74,0.36,12,0.12,-103.00,1636.00,721,20250113,-18.03,490,20241209,20.61,721,-18.03,20250113,550,7.45,20250311,721,-18.03,20250113,490,20.61,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,570,N,00,N 20250313,150938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,595,-9,5,-1.49,123267058,205293,125.89,600,612,592,785,423,604,600.44,1.37,0,-31734,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1273,-5.78,0.36,12,0.10,-103.00,1636.00,721,20250113,-17.48,490,20241209,21.43,721,-17.48,20250113,550,8.18,20250311,721,-17.48,20250113,490,21.43,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N 20250313,140938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,-4,5,-0.66,88749756,147248,90.29,600,612,598,785,423,604,602.72,1.37,0,-27880,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1283,-5.83,0.37,12,0.07,-103.00,1636.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,550,9.09,20250311,721,-16.78,20250113,490,22.45,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N diff --git a/214370/price/prices-20250301.csv b/214370/price/prices-20250301.csv index bcec4b2cf7dc..aca5a831f14d 100644 --- a/214370/price/prices-20250301.csv +++ b/214370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160943,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,1600,2,6.39,2548388775,95767,119.64,25300,27050,25100,32550,17550,25050,26610.27,4.65,0,1268,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14315,35.87,4.86,12,0.18,743.00,5483.00,35400,20250206,-24.72,14850,20240808,79.46,35400,-24.72,20250206,24400,9.22,20250311,35400,-24.72,20250206,14850,79.46,20240808,0.90,N,214370,100,53 억,,2499199,N,N,15,N,00,N +20250314,150950,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26950,1900,2,7.58,2452612725,92183,115.17,25300,27050,25100,32550,17550,25050,26605.91,4.65,0,2585,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14476,36.27,4.92,12,0.17,743.00,5483.00,35400,20250206,-23.87,14850,20240808,81.48,35400,-23.87,20250206,24400,10.45,20250311,35400,-23.87,20250206,14850,81.48,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,140944,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27000,1950,2,7.78,2237990875,84216,105.21,25300,27050,25100,32550,17550,25050,26574.41,4.65,0,6224,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14503,36.34,4.92,12,0.16,743.00,5483.00,35400,20250206,-23.73,14850,20240808,81.82,35400,-23.73,20250206,24400,10.66,20250311,35400,-23.73,20250206,14850,81.82,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,130943,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26750,1700,2,6.79,2058706300,77552,96.89,25300,27050,25100,32550,17550,25050,26546.14,4.65,0,8092,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14369,36.00,4.88,12,0.14,743.00,5483.00,35400,20250206,-24.44,14850,20240808,80.13,35400,-24.44,20250206,24400,9.63,20250311,35400,-24.44,20250206,14850,80.13,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,120946,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,1800,2,7.19,1922258725,72448,90.51,25300,27050,25100,32550,17550,25050,26532.94,4.65,0,8873,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14422,36.14,4.90,12,0.13,743.00,5483.00,35400,20250206,-24.15,14850,20240808,80.81,35400,-24.15,20250206,24400,10.04,20250311,35400,-24.15,20250206,14850,80.81,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,110945,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,1800,2,7.19,1780326400,67168,83.91,25300,27050,25100,32550,17550,25050,26505.57,4.65,0,10022,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14422,36.14,4.90,12,0.13,743.00,5483.00,35400,20250206,-24.15,14850,20240808,80.81,35400,-24.15,20250206,24400,10.04,20250311,35400,-24.15,20250206,14850,80.81,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,100944,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,1600,2,6.39,1010598800,38503,48.10,25300,26800,25100,32550,17550,25050,26247.27,4.65,0,6381,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,14315,35.87,4.86,12,0.07,743.00,5483.00,35400,20250206,-24.72,14850,20240808,79.46,35400,-24.72,20250206,24400,9.22,20250311,35400,-24.72,20250206,14850,79.46,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N +20250314,090949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,350,2,1.40,22289750,883,1.10,25300,25400,25100,32550,17550,25050,25243.20,4.65,0,542,26483,25766,25383,24666,24283,25575,24475,54,7500,100,17530,50,1,53715000,13644,34.19,4.63,12,0.00,743.00,5483.00,35400,20250206,-28.25,14850,20240808,71.04,35400,-28.25,20250206,24400,4.10,20250311,35400,-28.25,20250206,14850,71.04,20240808,0.90,N,214370,100,53 억,,2499199,N,N,5,N,00,N 20250313,160938,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,-650,5,-2.53,2011036025,79501,154.89,25700,26100,25000,33400,18000,25700,25296.97,4.62,0,-14693,26333,26016,25533,25216,24733,26175,25375,54,7700,100,17990,50,1,53715000,13456,33.71,4.57,12,0.15,743.00,5483.00,35400,20250206,-29.24,14850,20240808,68.69,35400,-29.24,20250206,24400,2.66,20250311,35400,-29.24,20250206,14850,68.69,20240808,0.92,N,214370,100,53 억,,2479448,N,N,5,N,00,N 20250313,150939,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25100,-600,5,-2.33,1345386025,52936,103.13,25700,26100,25000,33400,18000,25700,25415.33,4.62,0,-7630,26333,26016,25533,25216,24733,26175,25375,54,7700,100,17990,50,1,53715000,13482,33.78,4.58,12,0.10,743.00,5483.00,35400,20250206,-29.10,14850,20240808,69.02,35400,-29.10,20250206,24400,2.87,20250311,35400,-29.10,20250206,14850,69.02,20240808,0.92,N,214370,100,53 억,,2479448,N,N,0,N,00,N 20250313,140938,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-400,5,-1.56,982246875,38493,75.00,25700,26100,25200,33400,18000,25700,25517.55,4.62,0,-10089,26333,26016,25533,25216,24733,26175,25375,54,7700,100,17990,50,1,53715000,13590,34.05,4.61,12,0.07,743.00,5483.00,35400,20250206,-28.53,14850,20240808,70.37,35400,-28.53,20250206,24400,3.69,20250311,35400,-28.53,20250206,14850,70.37,20240808,0.92,N,214370,100,53 억,,2479448,N,N,0,N,00,N diff --git a/214390/price/prices-20250301.csv b/214390/price/prices-20250301.csv index 7d455299a0c1..340313c86736 100644 --- a/214390/price/prices-20250301.csv +++ b/214390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160943,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6190,-30,5,-0.48,360350825,59356,134.90,6210,6230,6000,8080,4360,6220,6070.99,1.05,0,-6220,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1480,49.92,1.03,12,0.25,124.00,6039.00,7500,20250113,-17.47,4865,20240315,27.24,7500,-17.47,20250113,5880,5.27,20250102,8300,-25.42,20240322,5300,16.79,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,150950,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-120,5,-1.93,339449465,55976,127.22,6210,6220,6000,8080,4360,6220,6064.20,1.05,0,-4726,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1458,49.19,1.01,12,0.23,124.00,6039.00,7500,20250113,-18.67,4865,20240315,25.39,7500,-18.67,20250113,5880,3.74,20250102,8300,-26.51,20240322,5300,15.09,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,140944,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-140,5,-2.25,147385025,24216,55.04,6210,6220,6060,8080,4360,6220,6086.27,1.05,0,-5042,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1454,49.03,1.01,12,0.10,124.00,6039.00,7500,20250113,-18.93,4865,20240315,24.97,7500,-18.93,20250113,5880,3.40,20250102,8300,-26.75,20240322,5300,14.72,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,130943,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,-100,5,-1.61,137773445,22638,51.45,6210,6220,6060,8080,4360,6220,6085.94,1.05,0,-4265,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1463,49.35,1.01,12,0.09,124.00,6039.00,7500,20250113,-18.40,4865,20240315,25.80,7500,-18.40,20250113,5880,4.08,20250102,8300,-26.27,20240322,5300,15.47,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,120946,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-140,5,-2.25,109987575,18067,41.06,6210,6220,6060,8080,4360,6220,6087.76,1.05,0,-3951,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1454,49.03,1.01,12,0.08,124.00,6039.00,7500,20250113,-18.93,4865,20240315,24.97,7500,-18.93,20250113,5880,3.40,20250102,8300,-26.75,20240322,5300,14.72,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,110945,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6070,-150,5,-2.41,91067545,14948,33.97,6210,6220,6060,8080,4360,6220,6092.29,1.05,0,-3151,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1451,48.95,1.01,12,0.06,124.00,6039.00,7500,20250113,-19.07,4865,20240315,24.77,7500,-19.07,20250113,5880,3.23,20250102,8300,-26.87,20240322,5300,14.53,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,100945,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-140,5,-2.25,39459210,6479,14.72,6210,6220,6060,8080,4360,6220,6090.32,1.05,0,-973,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1454,49.03,1.01,12,0.03,124.00,6039.00,7500,20250113,-18.93,4865,20240315,24.97,7500,-18.93,20250113,5880,3.40,20250102,8300,-26.75,20240322,5300,14.72,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N +20250314,090949,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,0,3,0.00,1397510,227,0.52,6210,6220,6060,8080,4360,6220,6156.43,1.05,0,-148,6513,6366,6183,6036,5853,6275,5945,120,1860,500,4220,10,1,23906860,1487,50.16,1.03,12,0.00,124.00,6039.00,7500,20250113,-17.07,4865,20240315,27.85,7500,-17.07,20250113,5880,5.78,20250102,8300,-25.06,20240322,5300,17.36,20241230,0.00,N,214390,500,119 억,,250615,N,N,0,N,00,N 20250313,160938,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,-90,5,-1.43,268196385,43997,154.60,6330,6330,6000,8200,4420,6310,6095.61,1.04,0,-2049,6590,6450,6250,6110,5910,6350,6010,120,1890,500,4290,10,1,23906860,1487,50.16,1.03,12,0.18,124.00,6039.00,7500,20250113,-17.07,4865,20240315,27.85,7500,-17.07,20250113,5880,5.78,20250102,8300,-25.06,20240322,5300,17.36,20241230,0.00,N,214390,500,119 억,,248820,N,N,0,N,00,N 20250313,150939,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-210,5,-3.33,246025705,40378,141.88,6330,6330,6000,8200,4420,6310,6093.06,1.04,0,-747,6590,6450,6250,6110,5910,6350,6010,120,1890,500,4290,10,1,23906860,1458,49.19,1.01,12,0.17,124.00,6039.00,7500,20250113,-18.67,4865,20240315,25.39,7500,-18.67,20250113,5880,3.74,20250102,8300,-26.51,20240322,5300,15.09,20241230,0.00,N,214390,500,119 억,,248820,N,N,0,N,00,N 20250313,140938,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,-190,5,-3.01,128329655,20909,73.47,6330,6330,6090,8200,4420,6310,6137.53,1.04,0,-728,6590,6450,6250,6110,5910,6350,6010,120,1890,500,4290,10,1,23906860,1463,49.35,1.01,12,0.09,124.00,6039.00,7500,20250113,-18.40,4865,20240315,25.80,7500,-18.40,20250113,5880,4.08,20250102,8300,-26.27,20240322,5300,15.47,20241230,0.00,N,214390,500,119 억,,248820,N,N,0,N,00,N diff --git a/214420/price/prices-20250301.csv b/214420/price/prices-20250301.csv index e9547d1a3709..4e01062c62c8 100644 --- a/214420/price/prices-20250301.csv +++ b/214420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160944,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,120,2,1.37,7826257390,889519,48.58,8770,8950,8620,11380,6140,8760,8798.15,1.27,0,-56293,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2136,57.66,2.19,12,3.70,154.00,4049.00,17190,20240614,-48.34,5310,20240313,67.23,10290,-13.70,20250228,5820,52.58,20250203,17190,-48.34,20240614,5320,66.92,20240315,3.62,N,214420,200,48 억,,304473,N,N,703,N,00,N +20250314,150951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8900,140,2,1.60,7155070295,813717,44.44,8770,8950,8620,11380,6140,8760,8793.07,1.27,0,-58675,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2141,57.79,2.20,12,3.38,154.00,4049.00,17190,20240614,-48.23,5310,20240313,67.61,10290,-13.51,20250228,5820,52.92,20250203,17190,-48.23,20240614,5320,67.29,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,140944,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,30,2,0.34,5070788180,578706,31.61,8770,8900,8620,11380,6140,8760,8762.29,1.27,0,-64619,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2114,57.08,2.17,12,2.41,154.00,4049.00,17190,20240614,-48.87,5310,20240313,65.54,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5320,65.23,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,130943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,-20,5,-0.23,4716098590,538203,29.39,8770,8900,8620,11380,6140,8760,8762.68,1.27,0,-63810,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2102,56.75,2.16,12,2.24,154.00,4049.00,17190,20240614,-49.16,5310,20240313,64.60,10290,-15.06,20250228,5820,50.17,20250203,17190,-49.16,20240614,5320,64.29,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,120947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8710,-50,5,-0.57,4311179300,491862,26.86,8770,8900,8620,11380,6140,8760,8765.02,1.27,0,-56807,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2095,56.56,2.15,12,2.04,154.00,4049.00,17190,20240614,-49.33,5310,20240313,64.03,10290,-15.35,20250228,5820,49.66,20250203,17190,-49.33,20240614,5320,63.72,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,110946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,-10,5,-0.11,3837796285,437662,23.90,8770,8900,8620,11380,6140,8760,8768.86,1.27,0,-47247,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2105,56.82,2.16,12,1.82,154.00,4049.00,17190,20240614,-49.10,5310,20240313,64.78,10290,-14.97,20250228,5820,50.34,20250203,17190,-49.10,20240614,5320,64.47,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,100945,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8710,-50,5,-0.57,2195834325,250351,13.67,8770,8880,8680,11380,6140,8760,8771.02,1.27,0,-22165,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2095,56.56,2.15,12,1.04,154.00,4049.00,17190,20240614,-49.33,5310,20240313,64.03,10290,-15.35,20250228,5820,49.66,20250203,17190,-49.33,20240614,5320,63.72,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N +20250314,090949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,30,2,0.34,698330265,79503,4.34,8770,8880,8680,11380,6140,8760,8783.70,1.27,0,-23598,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2114,57.08,2.17,12,0.33,154.00,4049.00,17190,20240614,-48.87,5310,20240313,65.54,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5320,65.23,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N 20250313,160938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,40,2,0.46,16070303760,1813139,30.47,8800,9140,8560,11330,6110,8720,8863.58,1.50,0,-62844,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2107,56.88,2.16,12,7.54,154.00,4049.00,17190,20240614,-49.04,5310,20240313,64.97,10290,-14.87,20250228,5820,50.52,20250203,17190,-49.04,20240614,5310,64.97,20240313,3.70,N,214420,200,48 억,,361991,N,N,3290,N,00,N 20250313,150939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8700,-20,5,-0.23,15556372590,1754385,29.48,8800,9140,8560,11330,6110,8720,8867.18,1.50,0,-76426,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2093,56.49,2.15,12,7.29,154.00,4049.00,17190,20240614,-49.39,5310,20240313,63.84,10290,-15.45,20250228,5820,49.48,20250203,17190,-49.39,20240614,5310,63.84,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N 20250313,140939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,10,2,0.11,14738599910,1660685,27.90,8800,9140,8560,11330,6110,8720,8875.06,1.50,0,-89390,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2100,56.69,2.16,12,6.90,154.00,4049.00,17190,20240614,-49.21,5310,20240313,64.41,10290,-15.16,20250228,5820,50.00,20250203,17190,-49.21,20240614,5310,64.41,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N diff --git a/214430/price/prices-20250301.csv b/214430/price/prices-20250301.csv index f12e3657c5bc..f975408d7bcd 100644 --- a/214430/price/prices-20250301.csv +++ b/214430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57000,-2500,5,-4.20,5142825900,88841,189.15,59600,60200,56300,77300,41700,59500,57887.36,3.71,0,-1740,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4051,32.24,4.33,12,1.25,1768.00,13173.00,66200,20250218,-13.90,24600,20240805,131.71,66200,-13.90,20250218,42700,33.49,20250205,66200,-13.90,20250218,24600,131.71,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,150951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57100,-2400,5,-4.03,4791845200,82682,176.04,59600,60200,56300,77300,41700,59500,57953.85,3.71,0,-29,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4058,32.30,4.33,12,1.16,1768.00,13173.00,66200,20250218,-13.75,24600,20240805,132.11,66200,-13.75,20250218,42700,33.72,20250205,66200,-13.75,20250218,24600,132.11,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,140945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57500,-2000,5,-3.36,3365646550,57674,122.79,59600,60200,57000,77300,41700,59500,58355.04,3.71,0,2343,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4086,32.52,4.36,12,0.81,1768.00,13173.00,66200,20250218,-13.14,24600,20240805,133.74,66200,-13.14,20250218,42700,34.66,20250205,66200,-13.14,20250218,24600,133.74,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,130944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57700,-1800,5,-3.03,2426300400,41310,87.95,59600,60200,57500,77300,41700,59500,58732.71,3.71,0,2514,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4101,32.64,4.38,12,0.58,1768.00,13173.00,66200,20250218,-12.84,24600,20240805,134.55,66200,-12.84,20250218,42700,35.13,20250205,66200,-12.84,20250218,24600,134.55,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,120947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58700,-800,5,-1.34,1754035950,29732,63.30,59600,60200,58200,77300,41700,59500,58993.73,3.71,0,5872,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4172,33.20,4.46,12,0.42,1768.00,13173.00,66200,20250218,-11.33,24600,20240805,138.62,66200,-11.33,20250218,42700,37.47,20250205,66200,-11.33,20250218,24600,138.62,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,110946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58900,-600,5,-1.01,1607288550,27234,57.98,59600,60200,58200,77300,41700,59500,59016.51,3.71,0,5280,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4186,33.31,4.47,12,0.38,1768.00,13173.00,66200,20250218,-11.03,24600,20240805,139.43,66200,-11.03,20250218,42700,37.94,20250205,66200,-11.03,20250218,24600,139.43,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,100945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58600,-900,5,-1.51,1048270150,17684,37.65,59600,60200,58600,77300,41700,59500,59277.03,3.71,0,2118,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4165,33.14,4.45,12,0.25,1768.00,13173.00,66200,20250218,-11.48,24600,20240805,138.21,66200,-11.48,20250218,42700,37.24,20250205,66200,-11.48,20250218,24600,138.21,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N +20250314,090949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59700,200,2,0.34,316993800,5320,11.33,59600,60000,59100,77300,41700,59500,59586.41,3.71,0,1947,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4243,33.77,4.53,12,0.07,1768.00,13173.00,66200,20250218,-9.82,24600,20240805,142.68,66200,-9.82,20250218,42700,39.81,20250205,66200,-9.82,20250218,24600,142.68,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N 20250313,160939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,0,3,0.00,2796828350,46591,39.70,59500,61200,59200,77300,41700,59500,60030.42,3.71,0,7725,64566,62032,59866,57332,55166,60950,56250,36,17800,500,42840,100,1,7106760,4229,33.65,4.52,12,0.66,1768.00,13173.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.28,N,214430,500,35 억,,263407,N,N,0,N,00,N 20250313,150939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59300,-200,5,-0.34,2643496300,44010,37.50,59500,61200,59200,77300,41700,59500,60065.81,3.71,0,8259,64566,62032,59866,57332,55166,60950,56250,36,17800,500,42840,100,1,7106760,4214,33.54,4.50,12,0.62,1768.00,13173.00,66200,20250218,-10.42,24600,20240805,141.06,66200,-10.42,20250218,42700,38.88,20250205,66200,-10.42,20250218,24600,141.06,20240805,3.28,N,214430,500,35 억,,263407,N,N,0,N,00,N 20250313,140939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59400,-100,5,-0.17,2399539600,39907,34.01,59500,61200,59200,77300,41700,59500,60128.29,3.71,0,8409,64566,62032,59866,57332,55166,60950,56250,36,17800,500,42840,100,1,7106760,4221,33.60,4.51,12,0.56,1768.00,13173.00,66200,20250218,-10.27,24600,20240805,141.46,66200,-10.27,20250218,42700,39.11,20250205,66200,-10.27,20250218,24600,141.46,20240805,3.28,N,214430,500,35 억,,263407,N,N,0,N,00,N diff --git a/214450/price/prices-20250301.csv b/214450/price/prices-20250301.csv index 3b5533dc4fc4..c83897bc0f6e 100644 --- a/214450/price/prices-20250301.csv +++ b/214450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160944,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,335500,11000,2,3.39,22757579250,68338,60.76,324500,336500,323500,421500,227500,324500,333008.32,17.33,0,-10564,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,35260,45.08,7.91,12,0.65,7443.00,42415.00,336500,20250314,-0.30,86800,20240308,286.52,336500,-0.30,20250314,233500,43.68,20250131,336500,-0.30,20250314,90500,270.72,20240322,2.61,N,214450,500,52 억,,1821590,N,N,499,N,00,N +20250314,150951,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,335000,10500,2,3.24,20448688750,61451,54.64,324500,336500,323500,421500,227500,324500,332764.67,17.33,0,-7373,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,35207,45.01,7.90,12,0.58,7443.00,42415.00,336500,20250314,-0.45,86800,20240308,285.94,336500,-0.45,20250314,233500,43.47,20250131,336500,-0.45,20250314,90500,270.17,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,140945,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,336000,11500,2,3.54,18165361000,54646,48.59,324500,336500,323500,421500,227500,324500,332419.44,17.33,0,-5549,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,35312,45.14,7.92,12,0.52,7443.00,42415.00,336500,20250314,-0.15,86800,20240308,287.10,336500,-0.15,20250314,233500,43.90,20250131,336500,-0.15,20250314,90500,271.27,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,130944,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,334500,10000,2,3.08,16048260500,48325,42.97,324500,336500,323500,421500,227500,324500,332090.86,17.33,0,-4163,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,35155,44.94,7.89,12,0.46,7443.00,42415.00,336500,20250314,-0.59,86800,20240308,285.37,336500,-0.59,20250314,233500,43.25,20250131,336500,-0.59,20250314,90500,269.61,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,120947,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,333500,9000,2,2.77,13630849000,41096,36.54,324500,336500,323500,421500,227500,324500,331683.81,17.33,0,-2446,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,35050,44.81,7.86,12,0.39,7443.00,42415.00,336500,20250314,-0.89,86800,20240308,284.22,336500,-0.89,20250314,233500,42.83,20250131,336500,-0.89,20250314,90500,268.51,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,110946,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,333000,8500,2,2.62,10538931250,31850,28.32,324500,335000,323500,421500,227500,324500,330893.46,17.33,0,-1780,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,34997,44.74,7.85,12,0.30,7443.00,42415.00,335000,20250314,-0.60,86800,20240308,283.64,335000,-0.60,20250314,233500,42.61,20250131,335000,-0.60,20250314,90500,267.96,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,100946,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,331500,7000,2,2.16,7403341000,22429,19.94,324500,334000,323500,421500,227500,324500,330079.96,17.33,0,-2028,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,34839,44.54,7.82,12,0.21,7443.00,42415.00,334000,20250314,-0.75,86800,20240308,281.91,334000,-0.75,20250314,233500,41.97,20250131,334000,-0.75,20250314,90500,266.30,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N +20250314,090950,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,323500,-1000,5,-0.31,1390667000,4256,3.78,324500,330000,323500,421500,227500,324500,326756.59,17.33,0,-1500,334833,329666,324833,319666,314833,327250,317250,53,97000,500,246620,500,1,10509600,33999,43.46,7.63,12,0.04,7443.00,42415.00,332000,20250312,-2.56,86800,20240308,272.70,332000,-2.56,20250312,233500,38.54,20250131,332000,-2.56,20250312,90500,257.46,20240322,2.61,N,214450,500,52 억,,1821590,N,N,625,N,00,N 20250313,160939,57,100.00,KSQ150,,제약,N,N,N,N, ,N,324500,-3500,5,-1.07,36405713250,112267,127.15,328500,330000,320000,426000,230000,328000,324277.75,17.23,0,-14846,342333,335166,324833,317666,307333,338750,321250,53,98000,500,249280,500,1,10509600,34104,43.60,7.65,12,1.07,7443.00,42415.00,332000,20250312,-2.26,86800,20240308,273.85,332000,-2.26,20250312,233500,38.97,20250131,332000,-2.26,20250312,90000,260.56,20240313,2.64,N,214450,500,52 억,,1811178,N,N,625,N,00,N 20250313,150940,57,100.00,KSQ150,,제약,N,N,N,N, ,N,324000,-4000,5,-1.22,28366585000,87495,99.09,328500,330000,320000,426000,230000,328000,324208.07,17.23,0,-8459,342333,335166,324833,317666,307333,338750,321250,53,98000,500,249280,500,1,10509600,34051,43.53,7.64,12,0.83,7443.00,42415.00,332000,20250312,-2.41,86800,20240308,273.27,332000,-2.41,20250312,233500,38.76,20250131,332000,-2.41,20250312,90000,260.00,20240313,2.64,N,214450,500,52 억,,1811178,N,N,1180,N,00,N 20250313,140939,57,100.00,KSQ150,,제약,N,N,N,N, ,N,325000,-3000,5,-0.91,25017081000,77191,87.42,328500,330000,320000,426000,230000,328000,324093.24,17.23,0,-8124,342333,335166,324833,317666,307333,338750,321250,53,98000,500,249280,500,1,10509600,34156,43.67,7.66,12,0.73,7443.00,42415.00,332000,20250312,-2.11,86800,20240308,274.42,332000,-2.11,20250312,233500,39.19,20250131,332000,-2.11,20250312,90000,261.11,20240313,2.64,N,214450,500,52 억,,1811178,N,N,1180,N,00,N diff --git a/214610/price/prices-20250301.csv b/214610/price/prices-20250301.csv index 7f219de518cb..b3a83b761204 100644 --- a/214610/price/prices-20250301.csv +++ b/214610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-7,5,-0.97,132739397,184518,42.12,722,726,714,939,507,723,719.38,0.88,0,-5504,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.36,-987.00,849.00,3310,20240823,-78.37,700,20250311,2.29,1835,-60.98,20250109,700,2.29,20250311,3310,-78.37,20240823,700,2.29,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,150952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,717,-6,5,-0.83,132064894,183576,41.91,722,726,714,939,507,723,719.40,0.88,0,-5504,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.36,-987.00,849.00,3310,20240823,-78.34,700,20250311,2.43,1835,-60.93,20250109,700,2.43,20250311,3310,-78.34,20240823,700,2.43,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,140945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-7,5,-0.97,101680655,141191,32.23,722,726,715,939,507,723,720.16,0.88,0,-3560,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.27,-987.00,849.00,3310,20240823,-78.37,700,20250311,2.29,1835,-60.98,20250109,700,2.29,20250311,3310,-78.37,20240823,700,2.29,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,130944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,-2,5,-0.28,59924057,83240,19.00,722,726,715,939,507,723,719.89,0.88,0,-6208,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,371,-0.73,0.85,12,0.16,-987.00,849.00,3310,20240823,-78.22,700,20250311,3.00,1835,-60.71,20250109,700,3.00,20250311,3310,-78.22,20240823,700,3.00,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,120947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,-1,5,-0.14,45932460,63776,14.56,722,726,715,939,507,723,720.22,0.88,0,-5723,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,372,-0.73,0.85,12,0.12,-987.00,849.00,3310,20240823,-78.19,700,20250311,3.14,1835,-60.65,20250109,700,3.14,20250311,3310,-78.19,20240823,700,3.14,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,110947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,0,3,0.00,37475425,52051,11.88,722,726,715,939,507,723,719.98,0.88,0,-4267,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,372,-0.73,0.85,12,0.10,-987.00,849.00,3310,20240823,-78.16,700,20250311,3.29,1835,-60.60,20250109,700,3.29,20250311,3310,-78.16,20240823,700,3.29,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,100946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,-2,5,-0.28,21120906,29347,6.70,722,723,717,939,507,723,719.70,0.88,0,762,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,371,-0.73,0.85,12,0.06,-987.00,849.00,3310,20240823,-78.22,700,20250311,3.00,1835,-60.71,20250109,700,3.00,20250311,3310,-78.22,20240823,700,3.00,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N +20250314,090950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,-1,5,-0.14,5661803,7844,1.79,722,723,720,939,507,723,721.80,0.88,0,-2100,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,372,-0.73,0.85,12,0.02,-987.00,849.00,3310,20240823,-78.19,700,20250311,3.14,1835,-60.65,20250109,700,3.14,20250311,3310,-78.19,20240823,700,3.14,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N 20250313,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,-2,5,-0.28,313293533,435427,100.43,714,733,710,942,508,725,719.51,0.87,0,-5012,744,734,722,712,700,739,717,258,217,500,440,1,1,51505648,372,-0.73,0.85,12,0.85,-987.00,849.00,3310,20240823,-78.16,700,20250311,3.29,1835,-60.60,20250109,700,3.29,20250311,3310,-78.16,20240823,700,3.29,20250311,0.30,N,214610,500,257 억,,449971,N,N,0,N,00,N 20250313,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,-2,5,-0.28,301713313,419337,96.72,714,733,710,942,508,725,719.50,0.87,0,-5814,744,734,722,712,700,739,717,258,217,500,440,1,1,51505648,372,-0.73,0.85,12,0.81,-987.00,849.00,3310,20240823,-78.16,700,20250311,3.29,1835,-60.60,20250109,700,3.29,20250311,3310,-78.16,20240823,700,3.29,20250311,0.30,N,214610,500,257 억,,449971,N,N,0,N,00,N 20250313,140939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,715,-10,5,-1.38,188075564,261989,60.42,714,730,710,942,508,725,717.88,0.87,0,-10016,744,734,722,712,700,739,717,258,217,500,440,1,1,51505648,368,-0.72,0.84,12,0.51,-987.00,849.00,3310,20240823,-78.40,700,20250311,2.14,1835,-61.04,20250109,700,2.14,20250311,3310,-78.40,20240823,700,2.14,20250311,0.30,N,214610,500,257 억,,449971,N,N,0,N,00,N diff --git a/214680/price/prices-20250301.csv b/214680/price/prices-20250301.csv index b6f34056c211..e75f43ae93d2 100644 --- a/214680/price/prices-20250301.csv +++ b/214680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1984,17,2,0.86,428315158,215089,53.48,1967,2010,1967,2555,1377,1967,1991.36,1.79,0,79555,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1468,-68.41,1.82,12,0.29,-29.00,1091.00,4885,20240523,-59.39,1927,20250310,2.96,2440,-18.69,20250108,1927,2.96,20250310,4885,-59.39,20240523,1927,2.96,20250310,3.26,N,214680,100,74 억,,1327175,N,N,24,N,00,N +20250314,150952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1991,24,2,1.22,398314545,199994,49.72,1967,2010,1967,2555,1377,1967,1991.63,1.79,0,77512,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1474,-68.66,1.82,12,0.27,-29.00,1091.00,4885,20240523,-59.24,1927,20250310,3.32,2440,-18.40,20250108,1927,3.32,20250310,4885,-59.24,20240523,1927,3.32,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,140946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,31,2,1.58,355015272,178255,44.32,1967,2010,1967,2555,1377,1967,1991.61,1.79,0,80465,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1479,-68.90,1.83,12,0.24,-29.00,1091.00,4885,20240523,-59.10,1927,20250310,3.68,2440,-18.11,20250108,1927,3.68,20250310,4885,-59.10,20240523,1927,3.68,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,130944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1999,32,2,1.63,268497243,134992,33.56,1967,2010,1967,2555,1377,1967,1988.99,1.79,0,49395,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1480,-68.93,1.83,12,0.18,-29.00,1091.00,4885,20240523,-59.08,1927,20250310,3.74,2440,-18.07,20250108,1927,3.74,20250310,4885,-59.08,20240523,1927,3.74,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,120948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,33,2,1.68,228252941,114853,28.55,1967,2010,1967,2555,1377,1967,1987.35,1.79,0,45792,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,5,1,74015254,1480,-68.97,1.83,12,0.16,-29.00,1091.00,4885,20240523,-59.06,1927,20250310,3.79,2440,-18.03,20250108,1927,3.79,20250310,4885,-59.06,20240523,1927,3.79,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,110947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1986,19,2,0.97,147814801,74490,18.52,1967,1994,1967,2555,1377,1967,1984.36,1.79,0,23710,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1470,-68.48,1.82,12,0.10,-29.00,1091.00,4885,20240523,-59.34,1927,20250310,3.06,2440,-18.61,20250108,1927,3.06,20250310,4885,-59.34,20240523,1927,3.06,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,100946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1981,14,2,0.71,126070660,63492,15.79,1967,1994,1967,2555,1377,1967,1985.61,1.79,0,22176,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1466,-68.31,1.82,12,0.09,-29.00,1091.00,4885,20240523,-59.45,1927,20250310,2.80,2440,-18.81,20250108,1927,2.80,20250310,4885,-59.45,20240523,1927,2.80,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N +20250314,090950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,23,2,1.17,12351325,6240,1.55,1967,1994,1967,2555,1377,1967,1979.38,1.79,0,-580,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1473,-68.62,1.82,12,0.01,-29.00,1091.00,4885,20240523,-59.26,1927,20250310,3.27,2440,-18.44,20250108,1927,3.27,20250310,4885,-59.26,20240523,1927,3.27,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N 20250313,160939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1967,-48,5,-2.38,787577461,394636,139.01,2025,2040,1967,2615,1415,2015,1995.77,1.88,0,-90426,2138,2076,2038,1976,1938,2107,2007,74,600,100,1450,1,1,74015254,1456,-67.83,1.80,12,0.53,-29.00,1091.00,4885,20240523,-59.73,1927,20250310,2.08,2440,-19.39,20250108,1927,2.08,20250310,4885,-59.73,20240523,1927,2.08,20250310,3.25,N,214680,100,74 억,,1389461,N,N,10,N,00,N 20250313,150940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1979,-36,5,-1.79,718818708,359735,126.71,2025,2040,1979,2615,1415,2015,1998.19,1.88,0,-83852,2138,2076,2038,1976,1938,2107,2007,74,600,100,1450,1,1,74015254,1465,-68.24,1.81,12,0.49,-29.00,1091.00,4885,20240523,-59.49,1927,20250310,2.70,2440,-18.89,20250108,1927,2.70,20250310,4885,-59.49,20240523,1927,2.70,20250310,3.25,N,214680,100,74 억,,1389461,N,N,10,N,00,N 20250313,140940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1993,-22,5,-1.09,631201259,315535,111.14,2025,2040,1980,2615,1415,2015,2000.42,1.88,0,-67937,2138,2076,2038,1976,1938,2107,2007,74,600,100,1450,1,1,74015254,1475,-68.72,1.83,12,0.43,-29.00,1091.00,4885,20240523,-59.20,1927,20250310,3.43,2440,-18.32,20250108,1927,3.43,20250310,4885,-59.20,20240523,1927,3.43,20250310,3.25,N,214680,100,74 억,,1389461,N,N,10,N,00,N diff --git a/214870/price/prices-20250301.csv b/214870/price/prices-20250301.csv index fbd845997570..77516a9edebf 100644 --- a/214870/price/prices-20250301.csv +++ b/214870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160945,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,150952,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,140946,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,130945,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,120948,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,110947,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,100946,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250314,090951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240304,0.00,6920,20240304,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240314,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250313,160940,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240229,0.00,6920,20240229,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240313,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250313,150941,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240229,0.00,6920,20240229,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240313,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250313,140940,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240229,0.00,6920,20240229,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240313,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20250301.csv b/215000/price/prices-20250301.csv index 7168045cd835..5a7013f644da 100644 --- a/215000/price/prices-20250301.csv +++ b/215000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160945,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,300,2,0.50,1109344600,18349,70.13,60700,61200,59700,78200,42200,60200,60458.01,20.12,0,7554,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3797,4.78,0.87,12,0.29,12670.00,69712.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,85500,-29.24,20240329,56900,6.33,20250203,1.01,N,215000,500,31 억,,1262691,N,N,2,N,00,N +20250314,150952,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,300,2,0.50,1012617600,16750,64.02,60700,61200,59700,78200,42200,60200,60454.80,20.12,0,7192,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3797,4.78,0.87,12,0.27,12670.00,69712.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,85500,-29.24,20240329,56900,6.33,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,140946,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,600,2,1.00,887455300,14685,56.13,60700,61200,59700,78200,42200,60200,60432.79,20.12,0,6517,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3815,4.80,0.87,12,0.23,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,130945,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,700,2,1.16,804777300,13324,50.93,60700,61200,59700,78200,42200,60200,60400.59,20.12,0,6095,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3822,4.81,0.87,12,0.21,12670.00,69712.00,85500,20240329,-28.77,56900,20250203,7.03,70700,-13.86,20250106,56900,7.03,20250203,85500,-28.77,20240329,56900,7.03,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,120948,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,800,2,1.33,754626100,12501,47.78,60700,61200,59700,78200,42200,60200,60365.27,20.12,0,5644,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3828,4.81,0.88,12,0.20,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,110947,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,0,3,0.00,540371900,8968,34.28,60700,61100,59700,78200,42200,60200,60255.57,20.12,0,3623,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3778,4.75,0.86,12,0.14,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,100947,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60000,-200,5,-0.33,440386350,7306,27.92,60700,61100,59700,78200,42200,60200,60277.36,20.12,0,3559,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3765,4.74,0.86,12,0.12,12670.00,69712.00,85500,20240329,-29.82,56900,20250203,5.45,70700,-15.13,20250106,56900,5.45,20250203,85500,-29.82,20240329,56900,5.45,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N +20250314,090951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60600,400,2,0.66,174691600,2881,11.01,60700,61100,60200,78200,42200,60200,60635.90,20.12,0,1575,61733,60966,60033,59266,58333,60500,58800,31,18000,500,45750,100,1,6275415,3803,4.78,0.87,12,0.05,12670.00,69712.00,85500,20240329,-29.12,56900,20250203,6.50,70700,-14.29,20250106,56900,6.50,20250203,85500,-29.12,20240329,56900,6.50,20250203,1.01,N,215000,500,31 억,,1262691,N,N,29,N,00,N 20250313,160940,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,400,2,0.67,1569056750,26163,429.82,60400,60800,59100,77700,41900,59800,59972.22,20.10,0,-5815,60666,60232,59666,59232,58666,60450,59450,31,17900,500,45440,100,1,6275415,3778,4.75,0.86,12,0.42,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.02,N,215000,500,31 억,,1261109,N,N,23,N,00,N 20250313,150941,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59800,0,3,0.00,1127096050,18823,309.23,60400,60800,59100,77700,41900,59800,59878.66,20.10,0,-4822,60666,60232,59666,59232,58666,60450,59450,31,17900,500,45440,100,1,6275415,3753,4.72,0.86,12,0.30,12670.00,69712.00,85500,20240329,-30.06,56900,20250203,5.10,70700,-15.42,20250106,56900,5.10,20250203,85500,-30.06,20240329,56900,5.10,20250203,1.02,N,215000,500,31 억,,1261109,N,N,14,N,00,N 20250313,140940,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60100,300,2,0.50,975912950,16302,267.82,60400,60800,59100,77700,41900,59800,59864.61,20.10,0,-3672,60666,60232,59666,59232,58666,60450,59450,31,17900,500,45440,100,1,6275415,3772,4.74,0.86,12,0.26,12670.00,69712.00,85500,20240329,-29.71,56900,20250203,5.62,70700,-14.99,20250106,56900,5.62,20250203,85500,-29.71,20240329,56900,5.62,20250203,1.02,N,215000,500,31 억,,1261109,N,N,14,N,00,N diff --git a/215090/price/prices-20250301.csv b/215090/price/prices-20250301.csv index 600c44f5def4..7f18d66a910c 100644 --- a/215090/price/prices-20250301.csv +++ b/215090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,150953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,140947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,130945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,120948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,110948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,100947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250314,090951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240304,0.00,1505,20240304,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240314,1505,0.00,20240314,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250313,160940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240229,0.00,1505,20240229,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240313,1505,0.00,20240313,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250313,150941,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240229,0.00,1505,20240229,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240313,1505,0.00,20240313,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250313,140940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240229,0.00,1505,20240229,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240313,1505,0.00,20240313,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N diff --git a/215100/price/prices-20250301.csv b/215100/price/prices-20250301.csv index 56cfb69e430a..8d4b2789aed6 100644 --- a/215100/price/prices-20250301.csv +++ b/215100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,100,2,2.53,948965234,233973,309.22,4020,4100,4000,5120,2765,3945,4055.89,0.46,0,46775,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,823,59.49,2.63,12,1.15,68.00,1540.00,6940,20240522,-41.71,3110,20241025,30.06,5070,-20.22,20250210,3760,7.58,20250311,6940,-41.71,20240522,3110,30.06,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,100,2,2.53,922427849,227404,300.54,4020,4100,4000,5120,2765,3945,4056.34,0.46,0,47588,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,823,59.49,2.63,12,1.12,68.00,1540.00,6940,20240522,-41.71,3110,20241025,30.06,5070,-20.22,20250210,3760,7.58,20250311,6940,-41.71,20240522,3110,30.06,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,140947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,95,2,2.41,830045804,204488,270.25,4020,4100,4000,5120,2765,3945,4059.14,0.46,0,48094,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,822,59.41,2.62,12,1.00,68.00,1540.00,6940,20240522,-41.79,3110,20241025,29.90,5070,-20.32,20250210,3760,7.45,20250311,6940,-41.79,20240522,3110,29.90,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,130946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,115,2,2.92,773203789,190428,251.67,4020,4100,4000,5120,2765,3945,4060.35,0.46,0,43697,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,826,59.71,2.64,12,0.94,68.00,1540.00,6940,20240522,-41.50,3110,20241025,30.55,5070,-19.92,20250210,3760,7.98,20250311,6940,-41.50,20240522,3110,30.55,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,125,2,3.17,732686379,180474,238.51,4020,4100,4000,5120,2765,3945,4059.79,0.46,0,43169,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,828,59.85,2.64,12,0.89,68.00,1540.00,6940,20240522,-41.35,3110,20241025,30.87,5070,-19.72,20250210,3760,8.24,20250311,6940,-41.35,20240522,3110,30.87,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,115,2,2.92,631819569,155724,205.80,4020,4100,4000,5120,2765,3945,4057.30,0.46,0,34145,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,826,59.71,2.64,12,0.77,68.00,1540.00,6940,20240522,-41.50,3110,20241025,30.55,5070,-19.92,20250210,3760,7.98,20250311,6940,-41.50,20240522,3110,30.55,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,120,2,3.04,531086827,130880,172.97,4020,4100,4000,5120,2765,3945,4057.81,0.46,0,31975,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,827,59.78,2.64,12,0.64,68.00,1540.00,6940,20240522,-41.43,3110,20241025,30.71,5070,-19.82,20250210,3760,8.11,20250311,6940,-41.43,20240522,3110,30.71,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N +20250314,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,80,2,2.03,135210025,33467,44.23,4020,4070,4000,5120,2765,3945,4040.10,0.46,0,14180,4115,4030,3985,3900,3855,4007,3877,20,1175,100,2520,5,1,20348454,819,59.19,2.61,12,0.16,68.00,1540.00,6940,20240522,-42.00,3110,20241025,29.42,5070,-20.61,20250210,3760,7.05,20250311,6940,-42.00,20240522,3110,29.42,20241025,1.97,N,215100,100,20 억,,94097,N,N,0,N,00,N 20250313,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-45,5,-1.13,298837447,75263,55.93,4015,4070,3940,5180,2795,3990,3970.67,0.51,0,-32881,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,803,58.01,2.56,12,0.37,68.00,1540.00,6940,20240522,-43.16,3110,20241025,26.85,5070,-22.19,20250210,3760,4.92,20250311,6940,-43.16,20240522,3110,26.85,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N 20250313,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-40,5,-1.00,272936302,68696,51.05,4015,4070,3940,5180,2795,3990,3973.10,0.51,0,-32279,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,804,58.09,2.56,12,0.34,68.00,1540.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N 20250313,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-35,5,-0.88,251308097,63215,46.98,4015,4070,3940,5180,2795,3990,3975.45,0.51,0,-31952,4080,4035,4000,3955,3920,4057,3977,20,1190,100,2550,5,1,20348454,805,58.16,2.57,12,0.31,68.00,1540.00,6940,20240522,-43.01,3110,20241025,27.17,5070,-21.99,20250210,3760,5.19,20250311,6940,-43.01,20240522,3110,27.17,20241025,1.97,N,215100,100,20 억,,103742,N,N,0,N,00,N diff --git a/215200/price/prices-20250301.csv b/215200/price/prices-20250301.csv index 91054605e374..3056a399dcb3 100644 --- a/215200/price/prices-20250301.csv +++ b/215200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160946,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37650,50,2,0.13,670915450,17675,32.54,37600,38300,37500,48850,26350,37600,37958.49,27.97,0,533,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4055,4.70,0.91,12,0.16,8006.00,41154.00,65400,20240305,-42.43,36900,20250210,2.03,43400,-13.25,20250102,36900,2.03,20250210,64800,-41.90,20240422,36900,2.03,20250210,0.72,N,215200,100,11 억,,3012433,N,N,3,N,00,N +20250314,150953,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37900,300,2,0.80,565415000,14880,27.40,37600,38300,37500,48850,26350,37600,37998.32,27.97,0,1085,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4082,4.73,0.92,12,0.14,8006.00,41154.00,65400,20240305,-42.05,36900,20250210,2.71,43400,-12.67,20250102,36900,2.71,20250210,64800,-41.51,20240422,36900,2.71,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,140947,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37900,300,2,0.80,463461300,12190,22.44,37600,38300,37500,48850,26350,37600,38019.79,27.97,0,1846,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4082,4.73,0.92,12,0.11,8006.00,41154.00,65400,20240305,-42.05,36900,20250210,2.71,43400,-12.67,20250102,36900,2.71,20250210,64800,-41.51,20240422,36900,2.71,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,130946,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,400,2,1.06,428159700,11261,20.73,37600,38300,37500,48850,26350,37600,38021.46,27.97,0,1641,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4093,4.75,0.92,12,0.10,8006.00,41154.00,65400,20240305,-41.90,36900,20250210,2.98,43400,-12.44,20250102,36900,2.98,20250210,64800,-41.36,20240422,36900,2.98,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,120949,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,450,2,1.20,394315150,10371,19.10,37600,38300,37500,48850,26350,37600,38020.94,27.97,0,1524,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4098,4.75,0.92,12,0.10,8006.00,41154.00,65400,20240305,-41.82,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,110948,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,350,2,0.93,346919900,9124,16.80,37600,38300,37500,48850,26350,37600,38022.79,27.97,0,1458,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4088,4.74,0.92,12,0.08,8006.00,41154.00,65400,20240305,-41.97,36900,20250210,2.85,43400,-12.56,20250102,36900,2.85,20250210,64800,-41.44,20240422,36900,2.85,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,100948,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,450,2,1.20,255544950,6719,12.37,37600,38300,37500,48850,26350,37600,38033.18,27.97,0,2534,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4098,4.75,0.92,12,0.06,8006.00,41154.00,65400,20240305,-41.82,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N +20250314,090952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37800,200,2,0.53,29956750,794,1.46,37600,37800,37500,48850,26350,37600,37728.90,27.97,0,498,39133,38366,37983,37216,36833,38175,37025,12,11250,100,27820,50,1,10770887,4071,4.72,0.92,12,0.01,8006.00,41154.00,65400,20240305,-42.20,36900,20250210,2.44,43400,-12.90,20250102,36900,2.44,20250210,64800,-41.67,20240422,36900,2.44,20250210,0.72,N,215200,100,11 억,,3012433,N,N,35,N,00,N 20250313,160941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37600,-1100,5,-2.84,2055212375,54271,417.60,38700,38750,37600,50300,27100,38700,37869.48,28.07,0,-19987,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4050,4.70,0.91,12,0.50,8006.00,41154.00,65400,20240305,-42.51,36900,20250210,1.90,43400,-13.36,20250102,36900,1.90,20250210,64800,-41.98,20240422,36900,1.90,20250210,0.71,N,215200,100,11 억,,3023098,N,N,27,N,00,N 20250313,150942,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37750,-950,5,-2.45,1257449925,33066,254.43,38700,38750,37700,50300,27100,38700,38028.49,28.07,0,-16666,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4066,4.72,0.92,12,0.31,8006.00,41154.00,65400,20240305,-42.28,36900,20250210,2.30,43400,-13.02,20250102,36900,2.30,20250210,64800,-41.74,20240422,36900,2.30,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N 20250313,140941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37850,-850,5,-2.20,1145695800,30114,231.72,38700,38750,37700,50300,27100,38700,38045.29,28.07,0,-15182,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4077,4.73,0.92,12,0.28,8006.00,41154.00,65400,20240305,-42.13,36900,20250210,2.57,43400,-12.79,20250102,36900,2.57,20250210,64800,-41.59,20240422,36900,2.57,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N diff --git a/215360/price/prices-20250301.csv b/215360/price/prices-20250301.csv index 1d223bfbbcdd..ab72c228f1c8 100644 --- a/215360/price/prices-20250301.csv +++ b/215360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,10,2,0.10,85724910,8832,106.99,9620,9800,9620,12660,6820,9740,9706.17,2.02,0,1068,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,890,5.03,0.91,12,0.10,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,184267,N,N,24,N,00,N +20250314,150954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,0,3,0.00,84604910,8717,105.60,9620,9800,9620,12660,6820,9740,9705.74,2.02,0,1039,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,889,5.02,0.90,12,0.10,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,140947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,10,2,0.10,76987010,7930,96.06,9620,9800,9620,12660,6820,9740,9708.32,2.02,0,930,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,890,5.03,0.91,12,0.09,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,130946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-20,5,-0.21,70030300,7213,87.38,9620,9800,9620,12660,6820,9740,9708.90,2.02,0,969,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,888,5.01,0.90,12,0.08,1939.00,10771.00,21100,20240401,-53.93,8850,20241210,9.83,11940,-18.59,20250205,9410,3.29,20250203,21100,-53.93,20240401,8850,9.83,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,120949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9780,40,2,0.41,61522510,6334,76.73,9620,9800,9620,12660,6820,9740,9713.06,2.02,0,902,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,893,5.04,0.91,12,0.07,1939.00,10771.00,21100,20240401,-53.65,8850,20241210,10.51,11940,-18.09,20250205,9410,3.93,20250203,21100,-53.65,20240401,8850,10.51,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,110948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9730,-10,5,-0.10,48103030,4952,59.99,9620,9800,9620,12660,6820,9740,9713.86,2.02,0,352,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,889,5.02,0.90,12,0.05,1939.00,10771.00,21100,20240401,-53.89,8850,20241210,9.94,11940,-18.51,20250205,9410,3.40,20250203,21100,-53.89,20240401,8850,9.94,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,100948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9780,40,2,0.41,26896940,2764,33.48,9620,9800,9620,12660,6820,9740,9731.16,2.02,0,481,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,893,5.04,0.91,12,0.03,1939.00,10771.00,21100,20240401,-53.65,8850,20241210,10.51,11940,-18.09,20250205,9410,3.93,20250203,21100,-53.65,20240401,8850,10.51,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N +20250314,090952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9760,20,2,0.21,10766680,1113,13.48,9620,9760,9620,12660,6820,9740,9673.57,2.02,0,395,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,891,5.03,0.91,12,0.01,1939.00,10771.00,21100,20240401,-53.74,8850,20241210,10.28,11940,-18.26,20250205,9410,3.72,20250203,21100,-53.74,20240401,8850,10.28,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N 20250313,160941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,-80,5,-0.81,80756640,8255,96.11,9840,10000,9710,12760,6880,9820,9782.75,1.96,0,-1477,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,889,5.02,0.90,12,0.09,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,178844,N,N,5,N,00,N 20250313,150942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9710,-110,5,-1.12,61225160,6249,72.76,9840,10000,9710,12760,6880,9820,9797.59,1.96,0,-1160,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,887,5.01,0.90,12,0.07,1939.00,10771.00,21100,20240401,-53.98,8850,20241210,9.72,11940,-18.68,20250205,9410,3.19,20250203,21100,-53.98,20240401,8850,9.72,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N 20250313,140941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,-80,5,-0.81,45904910,4674,54.42,9840,10000,9740,12760,6880,9820,9821.33,1.96,0,-810,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,889,5.02,0.90,12,0.05,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N diff --git a/215380/price/prices-20250301.csv b/215380/price/prices-20250301.csv index ad7d1bd6dec4..ad83593639a2 100644 --- a/215380/price/prices-20250301.csv +++ b/215380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,-25,5,-1.60,38360872,24777,76.12,1555,1602,1528,2030,1096,1565,1548.25,8.56,0,-3061,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,259,-4.57,0.96,12,0.15,-337.00,1598.00,4300,20240821,-64.19,1100,20240624,40.00,2180,-29.36,20250109,1426,7.99,20250311,4300,-64.19,20240821,1100,40.00,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,-25,5,-1.60,36577575,23619,72.56,1555,1602,1528,2030,1096,1565,1548.65,8.56,0,-3024,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,259,-4.57,0.96,12,0.14,-337.00,1598.00,4300,20240821,-64.19,1100,20240624,40.00,2180,-29.36,20250109,1426,7.99,20250311,4300,-64.19,20240821,1100,40.00,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1541,-24,5,-1.53,32251279,20811,63.93,1555,1602,1528,2030,1096,1565,1549.72,8.56,0,-2811,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,259,-4.57,0.96,12,0.12,-337.00,1598.00,4300,20240821,-64.16,1100,20240624,40.09,2180,-29.31,20250109,1426,8.06,20250311,4300,-64.16,20240821,1100,40.09,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1545,-20,5,-1.28,21825813,14026,43.09,1555,1602,1541,2030,1096,1565,1556.10,8.56,0,-2046,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,260,-4.58,0.97,12,0.08,-337.00,1598.00,4300,20240821,-64.07,1100,20240624,40.45,2180,-29.13,20250109,1426,8.35,20250311,4300,-64.07,20240821,1100,40.45,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1547,-18,5,-1.15,15463423,9922,30.48,1555,1602,1541,2030,1096,1565,1558.50,8.56,0,-2126,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,260,-4.59,0.97,12,0.06,-337.00,1598.00,4300,20240821,-64.02,1100,20240624,40.64,2180,-29.04,20250109,1426,8.49,20250311,4300,-64.02,20240821,1100,40.64,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1585,20,2,1.28,14125853,9070,27.86,1555,1602,1541,2030,1096,1565,1557.43,8.56,0,-1949,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,267,-4.70,0.99,12,0.05,-337.00,1598.00,4300,20240821,-63.14,1100,20240624,44.09,2180,-27.29,20250109,1426,11.15,20250311,4300,-63.14,20240821,1100,44.09,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,100948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1557,-8,5,-0.51,9176572,5888,18.09,1555,1602,1541,2030,1096,1565,1558.52,8.56,0,-873,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,262,-4.62,0.97,12,0.03,-337.00,1598.00,4300,20240821,-63.79,1100,20240624,41.55,2180,-28.58,20250109,1426,9.19,20250311,4300,-63.79,20240821,1100,41.55,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N +20250314,090952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1596,31,2,1.98,5747641,3668,11.27,1555,1602,1555,2030,1096,1565,1566.97,8.56,0,-2352,1649,1607,1581,1539,1513,1594,1526,84,465,500,930,1,1,16829576,269,-4.74,1.00,12,0.02,-337.00,1598.00,4300,20240821,-62.88,1100,20240624,45.09,2180,-26.79,20250109,1426,11.92,20250311,4300,-62.88,20240821,1100,45.09,20240624,0.00,N,215380,500,84 억,,1440169,N,N,0,N,00,N 20250313,160941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-20,5,-1.26,51229896,32552,50.95,1623,1623,1555,2060,1110,1585,1573.79,8.57,0,-7634,1706,1645,1581,1520,1456,1676,1551,84,475,500,950,1,1,16829576,263,-4.64,0.98,12,0.19,-337.00,1598.00,4300,20240821,-63.60,1100,20240624,42.27,2180,-28.21,20250109,1426,9.75,20250311,4300,-63.60,20240821,1100,42.27,20240624,0.00,N,215380,500,84 억,,1442763,N,N,0,N,00,N 20250313,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1567,-18,5,-1.14,45581995,28933,45.29,1623,1623,1557,2060,1110,1585,1575.43,8.57,0,-7010,1706,1645,1581,1520,1456,1676,1551,84,475,500,950,1,1,16829576,264,-4.65,0.98,12,0.17,-337.00,1598.00,4300,20240821,-63.56,1100,20240624,42.45,2180,-28.12,20250109,1426,9.89,20250311,4300,-63.56,20240821,1100,42.45,20240624,0.00,N,215380,500,84 억,,1442763,N,N,0,N,00,N 20250313,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1573,-12,5,-0.76,40654463,25773,40.34,1623,1623,1562,2060,1110,1585,1577.41,8.57,0,-5895,1706,1645,1581,1520,1456,1676,1551,84,475,500,950,1,1,16829576,265,-4.67,0.98,12,0.15,-337.00,1598.00,4300,20240821,-63.42,1100,20240624,43.00,2180,-27.84,20250109,1426,10.31,20250311,4300,-63.42,20240821,1100,43.00,20240624,0.00,N,215380,500,84 억,,1442763,N,N,0,N,00,N diff --git a/215480/price/prices-20250301.csv b/215480/price/prices-20250301.csv index 5d6c4bad637d..9d426882d926 100644 --- a/215480/price/prices-20250301.csv +++ b/215480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,45,2,1.98,32622350,14236,54.43,2275,2345,2255,2955,1595,2275,2291.54,12.69,0,-127,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,218,9.17,0.61,12,0.15,253.00,3792.00,3770,20240620,-38.46,2230,20250311,4.04,2970,-21.89,20250120,2230,4.04,20250311,3770,-38.46,20240620,2230,4.04,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,150954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,10,2,0.44,26846225,11723,44.82,2275,2345,2255,2955,1595,2275,2290.05,12.69,0,-51,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,215,9.03,0.60,12,0.12,253.00,3792.00,3770,20240620,-39.39,2230,20250311,2.47,2970,-23.06,20250120,2230,2.47,20250311,3770,-39.39,20240620,2230,2.47,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,140948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,20,2,0.88,25313870,11053,42.26,2275,2345,2255,2955,1595,2275,2290.23,12.69,0,69,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,216,9.07,0.61,12,0.12,253.00,3792.00,3770,20240620,-39.12,2230,20250311,2.91,2970,-22.73,20250120,2230,2.91,20250311,3770,-39.12,20240620,2230,2.91,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,130947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,15,2,0.66,23837225,10410,39.80,2275,2345,2255,2955,1595,2275,2289.84,12.69,0,187,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,215,9.05,0.60,12,0.11,253.00,3792.00,3770,20240620,-39.26,2230,20250311,2.69,2970,-22.90,20250120,2230,2.69,20250311,3770,-39.26,20240620,2230,2.69,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,120950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-5,5,-0.22,21520415,9396,35.92,2275,2345,2255,2955,1595,2275,2290.38,12.69,0,590,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,213,8.97,0.60,12,0.10,253.00,3792.00,3770,20240620,-39.79,2230,20250311,1.79,2970,-23.57,20250120,2230,1.79,20250311,3770,-39.79,20240620,2230,1.79,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,110949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,45,2,1.98,10851405,4707,18.00,2275,2345,2255,2955,1595,2275,2305.38,12.69,0,-534,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,218,9.17,0.61,12,0.05,253.00,3792.00,3770,20240620,-38.46,2230,20250311,4.04,2970,-21.89,20250120,2230,4.04,20250311,3770,-38.46,20240620,2230,4.04,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,100948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,30,2,1.32,7261915,3153,12.05,2275,2345,2255,2955,1595,2275,2303.18,12.69,0,-320,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,217,9.11,0.61,12,0.03,253.00,3792.00,3770,20240620,-38.86,2230,20250311,3.36,2970,-22.39,20250120,2230,3.36,20250311,3770,-38.86,20240620,2230,3.36,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N +20250314,090953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,65,2,2.86,1773400,773,2.96,2275,2340,2255,2955,1595,2275,2294.18,12.69,0,-35,2385,2330,2290,2235,2195,2310,2215,48,680,500,1630,5,1,9400000,220,9.25,0.62,12,0.01,253.00,3792.00,3770,20240620,-37.93,2230,20250311,4.93,2970,-21.21,20250120,2230,4.93,20250311,3770,-37.93,20240620,2230,4.93,20250311,0.74,N,215480,500,48 억,,1192513,N,N,0,N,00,N 20250313,160942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-45,5,-1.94,59924365,26157,204.00,2330,2345,2250,3015,1625,2320,2290.98,12.59,0,680,2453,2386,2338,2271,2223,2420,2305,48,695,500,1670,5,1,9400000,214,8.99,0.60,12,0.28,253.00,3792.00,3830,20240229,-40.60,2230,20250311,2.02,2970,-23.40,20250120,2230,2.02,20250311,3770,-39.66,20240620,2230,2.02,20250311,0.75,N,215480,500,48 억,,1183437,N,N,0,N,00,N 20250313,150943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-30,5,-1.29,56109395,24484,190.95,2330,2345,2250,3015,1625,2320,2291.68,12.59,0,972,2453,2386,2338,2271,2223,2420,2305,48,695,500,1670,5,1,9400000,215,9.05,0.60,12,0.26,253.00,3792.00,3830,20240229,-40.21,2230,20250311,2.69,2970,-22.90,20250120,2230,2.69,20250311,3770,-39.26,20240620,2230,2.69,20250311,0.75,N,215480,500,48 억,,1183437,N,N,0,N,00,N 20250313,140942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-5,5,-0.22,55505975,24220,188.89,2330,2345,2250,3015,1625,2320,2291.74,12.59,0,957,2453,2386,2338,2271,2223,2420,2305,48,695,500,1670,5,1,9400000,218,9.15,0.61,12,0.26,253.00,3792.00,3830,20240229,-39.56,2230,20250311,3.81,2970,-22.05,20250120,2230,3.81,20250311,3770,-38.59,20240620,2230,3.81,20250311,0.75,N,215480,500,48 억,,1183437,N,N,0,N,00,N diff --git a/215570/price/prices-20250301.csv b/215570/price/prices-20250301.csv index 39783b38c476..b8efde466230 100644 --- a/215570/price/prices-20250301.csv +++ b/215570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160947,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,19771,47,0.64,435,435,340,435,323,379,420.66,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,150955,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,15919,37,0.51,435,435,430,435,323,379,430.24,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,140948,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,15919,37,0.51,435,435,430,435,323,379,430.24,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,130947,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,15919,37,0.51,435,435,430,435,323,379,430.24,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,120950,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,15919,37,0.51,435,435,430,435,323,379,430.24,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,110949,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,15919,37,0.51,435,435,430,435,323,379,430.24,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,100949,57,100.00,KONEX,,,N,N,N,N, ,N,430,51,2,13.46,3019,7,0.10,435,435,430,435,323,379,431.29,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,22,-1.79,0.95,12,0.00,-240.00,454.00,1698,20240311,-74.68,300,20250305,43.33,600,-28.33,20250103,300,43.33,20250305,1617,-73.41,20240314,300,43.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250314,090953,57,100.00,KONEX,,,N,N,N,N, ,N,379,0,3,0.00,0,0,0.00,0,0,0,435,323,379,0.00,0.00,0,0,379,379,379,379,379,379,379,25,56,500,220,1,1,5078057,19,-1.58,0.83,12,0.00,-240.00,454.00,1698,20240311,-77.68,300,20250305,26.33,600,-36.83,20250103,300,26.33,20250305,1617,-76.56,20240314,300,26.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250313,160942,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,2767837,7303,186.78,379,379,379,379,281,330,379.00,0.00,0,0,384,356,343,315,302,350,309,25,49,500,190,1,1,5078057,19,-1.58,0.83,12,0.14,-240.00,454.00,1698,20240311,-77.68,300,20250305,26.33,600,-36.83,20250103,300,26.33,20250305,1696,-77.65,20240313,300,26.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250313,150943,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,1819579,4801,122.79,379,379,379,379,281,330,379.00,0.00,0,0,384,356,343,315,302,350,309,25,49,500,190,1,1,5078057,19,-1.58,0.83,12,0.09,-240.00,454.00,1698,20240311,-77.68,300,20250305,26.33,600,-36.83,20250103,300,26.33,20250305,1696,-77.65,20240313,300,26.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250313,140942,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,1148749,3031,77.52,379,379,379,379,281,330,379.00,0.00,0,0,384,356,343,315,302,350,309,25,49,500,190,1,1,5078057,19,-1.58,0.83,12,0.06,-240.00,454.00,1698,20240311,-77.68,300,20250305,26.33,600,-36.83,20250103,300,26.33,20250305,1696,-77.65,20240313,300,26.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250301.csv b/215600/price/prices-20250301.csv index aa074ae7871d..82e141802296 100644 --- a/215600/price/prices-20250301.csv +++ b/215600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160948,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,55,2,2.30,3388813958,1363221,336.48,2470,2590,2425,3105,1675,2390,2485.92,2.50,0,-187562,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3359,-13.01,4.62,12,0.99,-188.00,529.00,5544,20240322,-55.90,2340,20241025,4.49,3050,-19.84,20250109,2340,4.49,20250311,5990,-59.18,20240322,2340,4.49,20241025,0.48,N,215600,500,686 억,,3430489,N,N,721,N,00,N +20250314,150955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,60,2,2.51,3302251130,1327829,327.74,2470,2590,2425,3105,1675,2390,2486.96,2.50,0,-194713,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3365,-13.03,4.63,12,0.97,-188.00,529.00,5544,20240322,-55.81,2340,20241025,4.70,3050,-19.67,20250109,2340,4.70,20250311,5990,-59.10,20240322,2340,4.70,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,140949,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,50,2,2.09,3137086253,1260491,311.12,2470,2590,2425,3105,1675,2390,2488.78,2.50,0,-198358,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3352,-12.98,4.61,12,0.92,-188.00,529.00,5544,20240322,-55.99,2340,20241025,4.27,3050,-20.00,20250109,2340,4.27,20250311,5990,-59.27,20240322,2340,4.27,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,130947,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,40,2,1.67,3037861238,1219908,301.11,2470,2590,2425,3105,1675,2390,2490.24,2.50,0,-188262,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3338,-12.93,4.59,12,0.89,-188.00,529.00,5544,20240322,-56.17,2340,20241025,3.85,3050,-20.33,20250109,2340,3.85,20250311,5990,-59.43,20240322,2340,3.85,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,120950,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,55,2,2.30,2927653703,1174695,289.95,2470,2590,2425,3105,1675,2390,2492.27,2.50,0,-182802,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3359,-13.01,4.62,12,0.86,-188.00,529.00,5544,20240322,-55.90,2340,20241025,4.49,3050,-19.84,20250109,2340,4.49,20250311,5990,-59.18,20240322,2340,4.49,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,110950,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,60,2,2.51,2845739936,1141156,281.67,2470,2590,2425,3105,1675,2390,2493.73,2.50,0,-176120,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3365,-13.03,4.63,12,0.83,-188.00,529.00,5544,20240322,-55.81,2340,20241025,4.70,3050,-19.67,20250109,2340,4.70,20250311,5990,-59.10,20240322,2340,4.70,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,100949,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,65,2,2.72,2632505862,1053748,260.09,2470,2590,2445,3105,1675,2390,2498.23,2.50,0,-169998,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3372,-13.06,4.64,12,0.77,-188.00,529.00,5544,20240322,-55.72,2340,20241025,4.91,3050,-19.51,20250109,2340,4.91,20250311,5990,-59.02,20240322,2340,4.91,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N +20250314,090953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2490,100,2,4.18,1564652978,622994,153.77,2470,2590,2450,3105,1675,2390,2511.51,2.50,0,-98805,2483,2436,2408,2361,2333,2422,2347,687,715,500,1760,5,1,137367125,3420,-13.24,4.71,12,0.45,-188.00,529.00,5544,20240322,-55.09,2340,20241025,6.41,3050,-18.36,20250109,2340,6.41,20250311,5990,-58.43,20240322,2340,6.41,20241025,0.48,N,215600,500,686 억,,3430489,N,N,0,N,00,N 20250313,160942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2390,-15,5,-0.62,921023419,382132,121.72,2420,2455,2380,3125,1685,2405,2410.23,2.46,0,-68305,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.28,-188.00,529.00,5544,20240322,-56.89,2340,20241025,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N 20250313,150943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2385,-20,5,-0.83,877273724,363813,115.89,2420,2455,2380,3125,1685,2405,2411.34,2.46,0,-60290,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3276,-12.69,4.51,12,0.26,-188.00,529.00,5544,20240322,-56.98,2340,20241025,1.92,3050,-21.80,20250109,2340,1.92,20250311,5990,-60.18,20240322,2340,1.92,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N 20250313,140942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2402,-3,5,-0.12,699983437,289561,92.23,2420,2455,2390,3125,1685,2405,2417.42,2.46,0,-47154,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3300,-12.78,4.54,12,0.21,-188.00,529.00,5544,20240322,-56.67,2340,20241025,2.65,3050,-21.25,20250109,2340,2.65,20250311,5990,-59.90,20240322,2340,2.65,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N diff --git a/215790/price/prices-20250301.csv b/215790/price/prices-20250301.csv index dedadbafea46..d83ed04bb18a 100644 --- a/215790/price/prices-20250301.csv +++ b/215790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,8,2,1.80,48491665,108596,17.39,442,466,442,578,312,445,446.52,13.74,0,3240,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,182,-1.01,0.23,12,0.27,-449.00,1963.00,910,20240304,-50.22,400,20241209,13.25,630,-28.10,20250228,437,3.66,20250311,887,-48.93,20240404,400,13.25,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,3,2,0.67,46481164,104127,16.68,442,466,442,578,312,445,446.39,13.74,0,4547,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.26,-449.00,1963.00,910,20240304,-50.77,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,0,3,0.00,46113892,103307,16.54,442,466,442,578,312,445,446.38,13.74,0,4753,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,179,-0.99,0.23,12,0.26,-449.00,1963.00,910,20240304,-51.10,400,20241209,11.25,630,-29.37,20250228,437,1.83,20250311,887,-49.83,20240404,400,11.25,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,4,2,0.90,44002075,98570,15.79,442,466,442,578,312,445,446.40,13.74,0,4439,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,181,-1.00,0.23,12,0.24,-449.00,1963.00,910,20240304,-50.66,400,20241209,12.25,630,-28.73,20250228,437,2.75,20250311,887,-49.38,20240404,400,12.25,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,120951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,3,2,0.67,39186205,87773,14.06,442,466,442,578,312,445,446.45,13.74,0,2429,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.22,-449.00,1963.00,910,20240304,-50.77,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,110950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,447,2,2,0.45,34419969,77118,12.35,442,466,442,578,312,445,446.33,13.74,0,2389,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.19,-449.00,1963.00,910,20240304,-50.88,400,20241209,11.75,630,-29.05,20250228,437,2.29,20250311,887,-49.61,20240404,400,11.75,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,100949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,4,2,0.90,13025471,28968,4.64,442,466,442,578,312,445,449.65,13.74,0,4095,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,181,-1.00,0.23,12,0.07,-449.00,1963.00,910,20240304,-50.66,400,20241209,12.25,630,-28.73,20250228,437,2.75,20250311,887,-49.38,20240404,400,12.25,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N +20250314,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,7,2,1.57,6016311,13240,2.12,442,466,442,578,312,445,454.40,13.74,0,-1852,533,489,465,421,397,511,443,201,133,500,290,1,1,40283149,182,-1.01,0.23,12,0.03,-449.00,1963.00,910,20240304,-50.33,400,20241209,13.00,630,-28.25,20250228,437,3.43,20250311,887,-49.04,20240404,400,13.00,20241209,0.02,N,215790,500,201 억,,5534727,N,N,0,N,00,N 20250313,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,5,2,1.14,289016401,624133,433.41,443,509,441,572,308,440,463.07,13.75,0,-8690,452,446,443,437,434,444,435,201,132,500,290,1,1,40283149,179,-0.99,0.23,12,1.55,-449.00,1963.00,959,20240229,-53.60,400,20241209,11.25,630,-29.37,20250228,437,1.83,20250311,887,-49.83,20240404,400,11.25,20241209,0.02,N,215790,500,201 억,,5538469,N,N,0,N,00,N 20250313,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,5,2,1.14,287548888,620830,431.12,443,509,441,572,308,440,463.17,13.75,0,-8025,452,446,443,437,434,444,435,201,132,500,290,1,1,40283149,179,-0.99,0.23,12,1.54,-449.00,1963.00,959,20240229,-53.60,400,20241209,11.25,630,-29.37,20250228,437,1.83,20250311,887,-49.83,20240404,400,11.25,20241209,0.02,N,215790,500,201 억,,5538469,N,N,0,N,00,N 20250313,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,5,2,1.14,284094072,613037,425.71,443,509,441,572,308,440,463.42,13.75,0,-8723,452,446,443,437,434,444,435,201,132,500,290,1,1,40283149,179,-0.99,0.23,12,1.52,-449.00,1963.00,959,20240229,-53.60,400,20241209,11.25,630,-29.37,20250228,437,1.83,20250311,887,-49.83,20240404,400,11.25,20241209,0.02,N,215790,500,201 억,,5538469,N,N,0,N,00,N diff --git a/216050/price/prices-20250301.csv b/216050/price/prices-20250301.csv index 1d0621851408..8af3eeb7b28e 100644 --- a/216050/price/prices-20250301.csv +++ b/216050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,10,2,0.14,226834070,30948,89.58,7300,7365,7290,9490,5110,7300,7329.52,2.41,0,5489,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,939,9.64,0.68,12,0.24,758.00,10775.00,10930,20240304,-33.12,6020,20240806,21.43,7760,-5.80,20250218,6840,6.87,20250203,10520,-30.51,20240314,6020,21.43,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,20,2,0.27,219129230,29894,86.53,7300,7365,7290,9490,5110,7300,7330.21,2.41,0,5504,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,940,9.66,0.68,12,0.23,758.00,10775.00,10930,20240304,-33.03,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10520,-30.42,20240314,6020,21.59,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,140949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,20,2,0.27,193772030,26424,76.49,7300,7365,7290,9490,5110,7300,7333.18,2.41,0,5330,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,940,9.66,0.68,12,0.21,758.00,10775.00,10930,20240304,-33.03,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10520,-30.42,20240314,6020,21.59,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,130948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,20,2,0.27,190689245,26003,75.27,7300,7365,7290,9490,5110,7300,7333.36,2.41,0,5233,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,940,9.66,0.68,12,0.20,758.00,10775.00,10930,20240304,-33.03,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10520,-30.42,20240314,6020,21.59,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,120951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,40,2,0.55,167209965,22805,66.01,7300,7365,7290,9490,5110,7300,7332.16,2.41,0,4031,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,943,9.68,0.68,12,0.18,758.00,10775.00,10930,20240304,-32.85,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10520,-30.23,20240314,6020,21.93,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,110950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,30,2,0.41,145210735,19807,57.34,7300,7365,7290,9490,5110,7300,7331.28,2.41,0,1428,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,941,9.67,0.68,12,0.15,758.00,10775.00,10930,20240304,-32.94,6020,20240806,21.76,7760,-5.54,20250218,6840,7.16,20250203,10520,-30.32,20240314,6020,21.76,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,100950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,40,2,0.55,141057075,19241,55.70,7300,7365,7290,9490,5110,7300,7331.07,2.41,0,1447,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,943,9.68,0.68,12,0.15,758.00,10775.00,10930,20240304,-32.85,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10520,-30.23,20240314,6020,21.93,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N +20250314,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,40,2,0.55,65451460,8928,25.84,7300,7365,7290,9490,5110,7300,7331.03,2.41,0,704,7446,7372,7276,7202,7106,7325,7155,64,2190,500,5110,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,10930,20240304,-32.85,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10520,-30.23,20240314,6020,21.93,20240806,1.72,N,216050,500,64 억,,310159,N,N,0,N,00,N 20250313,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,20,2,0.27,250499850,34546,295.34,7350,7350,7180,9460,5100,7280,7251.20,2.43,0,-7010,7420,7350,7290,7220,7160,7385,7255,64,2180,500,5090,10,1,12843222,938,7.42,0.71,12,0.27,984.00,10339.00,11130,20240229,-34.41,6020,20240806,21.26,7760,-5.93,20250218,6840,6.73,20250203,10520,-30.61,20240314,6020,21.26,20240806,1.73,N,216050,500,64 억,,312269,N,N,0,N,00,N 20250313,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,247694630,34161,292.05,7350,7350,7180,9460,5100,7280,7250.80,2.43,0,-6902,7420,7350,7290,7220,7160,7385,7255,64,2180,500,5090,10,1,12843222,934,7.39,0.70,12,0.27,984.00,10339.00,11130,20240229,-34.68,6020,20240806,20.76,7760,-6.31,20250218,6840,6.29,20250203,10520,-30.89,20240314,6020,20.76,20240806,1.73,N,216050,500,64 억,,312269,N,N,0,N,00,N 20250313,140943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-20,5,-0.27,237805030,32799,280.41,7350,7350,7180,9460,5100,7280,7250.37,2.43,0,-6003,7420,7350,7290,7220,7160,7385,7255,64,2180,500,5090,10,1,12843222,932,7.38,0.70,12,0.26,984.00,10339.00,11130,20240229,-34.77,6020,20240806,20.60,7760,-6.44,20250218,6840,6.14,20250203,10520,-30.99,20240314,6020,20.60,20240806,1.73,N,216050,500,64 억,,312269,N,N,0,N,00,N diff --git a/216080/price/prices-20250301.csv b/216080/price/prices-20250301.csv index 9ab1781f413e..65551b16efb7 100644 --- a/216080/price/prices-20250301.csv +++ b/216080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,0,3,0.00,905512185,130351,40.86,6880,7100,6800,8940,4820,6880,6946.84,0.57,0,-4620,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2466,17.55,3.44,12,0.36,392.00,2002.00,10431,20241018,-34.04,5950,20250203,15.63,7970,-13.68,20250108,5950,15.63,20250203,20850,-67.00,20241018,5950,15.63,20250203,0.62,N,216080,500,179 억,,204011,N,N,6,N,00,N +20250314,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-10,5,-0.15,891428755,128304,40.22,6880,7100,6800,8940,4820,6880,6947.86,0.57,0,-4757,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2463,17.53,3.43,12,0.36,392.00,2002.00,10431,20241018,-34.14,5950,20250203,15.46,7970,-13.80,20250108,5950,15.46,20250203,20850,-67.05,20241018,5950,15.46,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,20,2,0.29,821532135,118152,37.03,6880,7100,6800,8940,4820,6880,6953.27,0.57,0,-700,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2473,17.60,3.45,12,0.33,392.00,2002.00,10431,20241018,-33.85,5950,20250203,15.97,7970,-13.43,20250108,5950,15.97,20250203,20850,-66.91,20241018,5950,15.97,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,30,2,0.44,733420735,105368,33.03,6880,7100,6800,8940,4820,6880,6960.68,0.57,0,3501,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2477,17.63,3.45,12,0.29,392.00,2002.00,10431,20241018,-33.76,5950,20250203,16.13,7970,-13.30,20250108,5950,16.13,20250203,20850,-66.86,20241018,5950,16.13,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,120951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,30,2,0.44,668413235,95986,30.09,6880,7100,6800,8940,4820,6880,6963.78,0.57,0,8719,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2477,17.63,3.45,12,0.27,392.00,2002.00,10431,20241018,-33.76,5950,20250203,16.13,7970,-13.30,20250108,5950,16.13,20250203,20850,-66.86,20241018,5950,16.13,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,100,2,1.45,600020465,86107,26.99,6880,7100,6800,8940,4820,6880,6968.46,0.57,0,13774,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2502,17.81,3.49,12,0.24,392.00,2002.00,10431,20241018,-33.08,5950,20250203,17.31,7970,-12.42,20250108,5950,17.31,20250203,20850,-66.52,20241018,5950,17.31,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,100950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,120,2,1.74,306861515,44485,13.94,6880,7100,6800,8940,4820,6880,6898.15,0.57,0,5751,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2509,17.86,3.50,12,0.12,392.00,2002.00,10431,20241018,-32.89,5950,20250203,17.65,7970,-12.17,20250108,5950,17.65,20250203,20850,-66.43,20241018,5950,17.65,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N +20250314,090954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,70,2,1.02,93757020,13554,4.25,6880,7100,6800,8940,4820,6880,6917.70,0.57,0,993,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2491,17.73,3.47,12,0.04,392.00,2002.00,10431,20241018,-33.37,5950,20250203,16.81,7970,-12.80,20250108,5950,16.81,20250203,20850,-66.67,20241018,5950,16.81,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N 20250313,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,10,2,0.15,2191331875,318931,68.92,6900,7150,6630,8930,4810,6870,6870.84,0.62,0,-29512,7390,7130,6710,6450,6030,7260,6580,179,2060,500,4940,10,1,35844518,2466,17.55,3.44,12,0.89,392.00,2002.00,10431,20241018,-34.04,5950,20250203,15.63,7970,-13.68,20250108,5950,15.63,20250203,20850,-67.00,20241018,5950,15.63,20250203,0.64,N,216080,500,179 억,,221091,N,N,42,N,00,N 20250313,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,20,2,0.29,2084084920,303395,65.56,6900,7150,6630,8930,4810,6870,6869.21,0.62,0,-32860,7390,7130,6710,6450,6030,7260,6580,179,2060,500,4940,10,1,35844518,2470,17.58,3.44,12,0.85,392.00,2002.00,10431,20241018,-33.95,5950,20250203,15.80,7970,-13.55,20250108,5950,15.80,20250203,20850,-66.95,20241018,5950,15.80,20250203,0.64,N,216080,500,179 억,,221091,N,N,81,N,00,N 20250313,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-10,5,-0.15,1958446295,285138,61.61,6900,7150,6630,8930,4810,6870,6868.42,0.62,0,-43039,7390,7130,6710,6450,6030,7260,6580,179,2060,500,4940,10,1,35844518,2459,17.50,3.43,12,0.80,392.00,2002.00,10431,20241018,-34.23,5950,20250203,15.29,7970,-13.93,20250108,5950,15.29,20250203,20850,-67.10,20241018,5950,15.29,20250203,0.64,N,216080,500,179 억,,221091,N,N,81,N,00,N diff --git a/216400/price/prices-20250301.csv b/216400/price/prices-20250301.csv index 1d2789e77d22..e2513d2aa425 100644 --- a/216400/price/prices-20250301.csv +++ b/216400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160949,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,105040,19,380.00,5200,5590,5200,6420,4760,5590,5528.42,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,430,-7.41,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5200,7.31,20250314,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,150956,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,105040,19,380.00,5200,5590,5200,6420,4760,5590,5528.42,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,430,-7.41,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5200,7.31,20250314,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,140950,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,105040,19,380.00,5200,5590,5200,6420,4760,5590,5528.42,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,430,-7.41,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5200,7.31,20250314,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,130949,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,105040,19,380.00,5200,5590,5200,6420,4760,5590,5528.42,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,430,-7.41,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5200,7.31,20250314,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,120951,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,105040,19,380.00,5200,5590,5200,6420,4760,5590,5528.42,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,430,-7.41,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5200,7.31,20250314,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,110951,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,60710,11,220.00,5200,5590,5200,6420,4760,5590,5519.09,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5200,7.50,20250314,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,100950,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250314,090954,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250313,160943,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,27950,5,38.46,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250313,150944,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,27950,5,38.46,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250313,140944,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,27950,5,38.46,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,39,830,500,3570,10,1,7711315,431,-7.42,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250301.csv b/217190/price/prices-20250301.csv index cfebea12cdf5..b0aa10c93d22 100644 --- a/217190/price/prices-20250301.csv +++ b/217190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,220,2,2.70,689269270,82765,92.60,8190,8450,8120,10580,5700,8140,8328.02,1.62,0,7789,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,733,19.67,1.72,12,0.94,425.00,4857.00,17300,20240307,-51.68,5930,20241209,40.98,12240,-31.70,20250220,6660,25.53,20250102,15460,-45.92,20240314,5930,40.98,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,150956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,230,2,2.83,676185770,81200,90.85,8190,8450,8120,10580,5700,8140,8327.41,1.62,0,7491,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,734,19.69,1.72,12,0.93,425.00,4857.00,17300,20240307,-51.62,5930,20241209,41.15,12240,-31.62,20250220,6660,25.68,20250102,15460,-45.86,20240314,5930,41.15,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,140950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,240,2,2.95,604066825,72598,81.23,8190,8450,8120,10580,5700,8140,8320.71,1.62,0,7656,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,735,19.72,1.73,12,0.83,425.00,4857.00,17300,20240307,-51.56,5930,20241209,41.32,12240,-31.54,20250220,6660,25.83,20250102,15460,-45.80,20240314,5930,41.32,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,190,2,2.33,468515125,56396,63.10,8190,8440,8120,10580,5700,8140,8307.59,1.62,0,4753,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,730,19.60,1.72,12,0.64,425.00,4857.00,17300,20240307,-51.85,5930,20241209,40.47,12240,-31.94,20250220,6660,25.08,20250102,15460,-46.12,20240314,5930,40.47,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,120952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,240,2,2.95,408800200,49239,55.09,8190,8440,8120,10580,5700,8140,8302.37,1.62,0,5732,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,735,19.72,1.73,12,0.56,425.00,4857.00,17300,20240307,-51.56,5930,20241209,41.32,12240,-31.54,20250220,6660,25.83,20250102,15460,-45.80,20240314,5930,41.32,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,110951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,230,2,2.83,327441000,39546,44.25,8190,8410,8120,10580,5700,8140,8280.00,1.62,0,1960,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,734,19.69,1.72,12,0.45,425.00,4857.00,17300,20240307,-51.62,5930,20241209,41.15,12240,-31.62,20250220,6660,25.68,20250102,15460,-45.86,20240314,5930,41.15,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,100950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,110,2,1.35,109678610,13292,14.87,8190,8320,8120,10580,5700,8140,8251.48,1.62,0,2876,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,723,19.41,1.70,12,0.15,425.00,4857.00,17300,20240307,-52.31,5930,20241209,39.12,12240,-32.60,20250220,6660,23.87,20250102,15460,-46.64,20240314,5930,39.12,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N +20250314,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,90,2,1.11,21482840,2627,2.94,8190,8230,8120,10580,5700,8140,8177.71,1.62,0,1548,8633,8386,8233,7986,7833,8310,7910,44,2440,500,5690,10,1,8769174,722,19.36,1.69,12,0.03,425.00,4857.00,17300,20240307,-52.43,5930,20241209,38.79,12240,-32.76,20250220,6660,23.57,20250102,15460,-46.77,20240314,5930,38.79,20241209,3.65,N,217190,500,43 억,,141713,N,N,0,N,00,N 20250313,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,-110,5,-1.33,733155035,88976,85.29,8370,8480,8080,10720,5780,8250,8239.94,1.49,0,-4751,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,714,19.15,1.68,12,1.01,425.00,4857.00,17300,20240307,-52.95,5930,20241209,37.27,12240,-33.50,20250220,6660,22.22,20250102,16930,-51.92,20240313,5930,37.27,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N 20250313,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-150,5,-1.82,713633405,86570,82.98,8370,8480,8080,10720,5780,8250,8243.43,1.49,0,-3989,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,710,19.06,1.67,12,0.99,425.00,4857.00,17300,20240307,-53.18,5930,20241209,36.59,12240,-33.82,20250220,6660,21.62,20250102,16930,-52.16,20240313,5930,36.59,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N 20250313,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-160,5,-1.94,656056955,79485,76.19,8370,8480,8080,10720,5780,8250,8253.85,1.49,0,-2483,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,709,19.04,1.67,12,0.91,425.00,4857.00,17300,20240307,-53.24,5930,20241209,36.42,12240,-33.91,20250220,6660,21.47,20250102,16930,-52.22,20240313,5930,36.42,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N diff --git a/217270/price/prices-20250301.csv b/217270/price/prices-20250301.csv index a7b00e0161c8..f6e74eb3b44b 100644 --- a/217270/price/prices-20250301.csv +++ b/217270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160949,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7560,-150,5,-1.95,1573507310,205103,66.62,7700,7920,7460,10020,5400,7710,7672.19,1.34,0,-38509,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3529,-22.37,0.89,12,0.44,-338.00,8457.00,7920,20250314,-4.55,4700,20240805,60.85,7920,-4.55,20250314,5320,42.11,20250102,7920,-4.55,20250314,4700,60.85,20240805,1.67,N,217270,500,233 억,,623157,N,N,84,N,00,N +20250314,150956,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7520,-190,5,-2.46,1521603390,198224,64.39,7700,7920,7460,10020,5400,7710,7676.18,1.34,0,-33612,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3510,-22.25,0.89,12,0.42,-338.00,8457.00,7920,20250314,-5.05,4700,20240805,60.00,7920,-5.05,20250314,5320,41.35,20250102,7920,-5.05,20250314,4700,60.00,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,140950,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7560,-150,5,-1.95,1441333225,187551,60.92,7700,7920,7460,10020,5400,7710,7685.02,1.34,0,-31132,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3529,-22.37,0.89,12,0.40,-338.00,8457.00,7920,20250314,-4.55,4700,20240805,60.85,7920,-4.55,20250314,5320,42.11,20250102,7920,-4.55,20250314,4700,60.85,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,130949,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7490,-220,5,-2.85,1297825325,168480,54.73,7700,7920,7460,10020,5400,7710,7703.14,1.34,0,-25994,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3496,-22.16,0.89,12,0.36,-338.00,8457.00,7920,20250314,-5.43,4700,20240805,59.36,7920,-5.43,20250314,5320,40.79,20250102,7920,-5.43,20250314,4700,59.36,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,120952,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7590,-120,5,-1.56,1038875735,134335,43.64,7700,7920,7560,10020,5400,7710,7733.47,1.34,0,-27550,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3543,-22.46,0.90,12,0.29,-338.00,8457.00,7920,20250314,-4.17,4700,20240805,61.49,7920,-4.17,20250314,5320,42.67,20250102,7920,-4.17,20250314,4700,61.49,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,110951,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7750,40,2,0.52,685115925,88160,28.64,7700,7920,7690,10020,5400,7710,7771.28,1.34,0,-4083,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3617,-22.93,0.92,12,0.19,-338.00,8457.00,7920,20250314,-2.15,4700,20240805,64.89,7920,-2.15,20250314,5320,45.68,20250102,7920,-2.15,20250314,4700,64.89,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,100951,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7750,40,2,0.52,507141685,65183,21.17,7700,7920,7690,10020,5400,7710,7780.28,1.34,0,-8851,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3617,-22.93,0.92,12,0.14,-338.00,8457.00,7920,20250314,-2.15,4700,20240805,64.89,7920,-2.15,20250314,5320,45.68,20250102,7920,-2.15,20250314,4700,64.89,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N +20250314,090955,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7760,50,2,0.65,192560800,24606,7.99,7700,7920,7700,10020,5400,7710,7825.79,1.34,0,-51,8230,7970,7590,7330,6950,8100,7460,233,2310,500,5390,10,1,46676150,3622,-22.96,0.92,12,0.05,-338.00,8457.00,7920,20250314,-2.02,4700,20240805,65.11,7920,-2.02,20250314,5320,45.86,20250102,7920,-2.02,20250314,4700,65.11,20240805,1.67,N,217270,500,233 억,,623157,N,N,2,N,00,N 20250313,160944,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7710,420,2,5.76,2325444225,306450,304.82,7300,7850,7210,9470,5110,7290,7588.30,1.23,0,36435,7576,7432,7306,7162,7036,7505,7235,233,2180,500,5100,10,1,46676150,3599,-22.81,0.91,12,0.66,-338.00,8457.00,7850,20250313,-1.78,4700,20240805,64.04,7850,-1.78,20250313,5320,44.92,20250102,7850,-1.78,20250313,4700,64.04,20240805,1.65,N,217270,500,233 억,,574040,N,N,2,N,00,N 20250313,150945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7760,470,2,6.45,2086308070,275771,274.30,7300,7760,7210,9470,5110,7290,7565.36,1.23,0,38660,7576,7432,7306,7162,7036,7505,7235,233,2180,500,5100,10,1,46676150,3622,-22.96,0.92,12,0.59,-338.00,8457.00,7770,20250306,-0.13,4700,20240805,65.11,7770,-0.13,20250306,5320,45.86,20250102,7770,-0.13,20250306,4700,65.11,20240805,1.65,N,217270,500,233 억,,574040,N,N,548,N,00,N 20250313,140944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7590,300,2,4.12,1603353570,212960,211.82,7300,7690,7210,9470,5110,7290,7528.90,1.23,0,22338,7576,7432,7306,7162,7036,7505,7235,233,2180,500,5100,10,1,46676150,3543,-22.46,0.90,12,0.46,-338.00,8457.00,7770,20250306,-2.32,4700,20240805,61.49,7770,-2.32,20250306,5320,42.67,20250102,7770,-2.32,20250306,4700,61.49,20240805,1.65,N,217270,500,233 억,,574040,N,N,548,N,00,N diff --git a/217320/price/prices-20250301.csv b/217320/price/prices-20250301.csv index 0ef54d13627a..897ec0b5f7b2 100644 --- a/217320/price/prices-20250301.csv +++ b/217320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160949,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,150957,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,140950,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,130949,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,120952,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,110952,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,100951,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250314,090955,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250313,160944,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250313,150945,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250313,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250301.csv b/217330/price/prices-20250301.csv index 5bbf0a67b576..f9afe3d1afa1 100644 --- a/217330/price/prices-20250301.csv +++ b/217330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-70,5,-1.61,204285784,48441,78.48,4385,4385,4115,5630,3035,4335,4217.20,1.95,0,-18594,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,986,-5.19,1.68,12,0.21,-822.00,2540.00,16640,20240321,-74.37,3780,20241209,12.83,5150,-17.18,20250228,4005,6.49,20250311,16640,-74.37,20240321,3780,12.83,20241209,0.08,N,217330,500,115 억,,450894,N,N,6,N,00,N +20250314,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,-155,5,-3.58,180537164,42831,69.39,4385,4385,4115,5630,3035,4335,4215.11,1.95,0,-16330,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,967,-5.09,1.65,12,0.19,-822.00,2540.00,16640,20240321,-74.88,3780,20241209,10.58,5150,-18.83,20250228,4005,4.37,20250311,16640,-74.88,20240321,3780,10.58,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4165,-170,5,-3.92,162031874,38387,62.19,4385,4385,4115,5630,3035,4335,4221.01,1.95,0,-13258,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,963,-5.07,1.64,12,0.17,-822.00,2540.00,16640,20240321,-74.97,3780,20241209,10.19,5150,-19.13,20250228,4005,4.00,20250311,16640,-74.97,20240321,3780,10.19,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-185,5,-4.27,140711049,33238,53.85,4385,4385,4145,5630,3035,4335,4233.44,1.95,0,-10129,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,960,-5.05,1.63,12,0.14,-822.00,2540.00,16640,20240321,-75.06,3780,20241209,9.79,5150,-19.42,20250228,4005,3.62,20250311,16640,-75.06,20240321,3780,9.79,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,120952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4215,-120,5,-2.77,86762990,20325,32.93,4385,4385,4185,5630,3035,4335,4268.78,1.95,0,-7556,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,975,-5.13,1.66,12,0.09,-822.00,2540.00,16640,20240321,-74.67,3780,20241209,11.51,5150,-18.16,20250228,4005,5.24,20250311,16640,-74.67,20240321,3780,11.51,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,110952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4225,-110,5,-2.54,73774770,17241,27.93,4385,4385,4210,5630,3035,4335,4279.03,1.95,0,-6875,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,977,-5.14,1.66,12,0.07,-822.00,2540.00,16640,20240321,-74.61,3780,20241209,11.77,5150,-17.96,20250228,4005,5.49,20250311,16640,-74.61,20240321,3780,11.77,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,100951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-50,5,-1.15,54003645,12582,20.38,4385,4385,4235,5630,3035,4335,4292.14,1.95,0,-3019,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,991,-5.21,1.69,12,0.05,-822.00,2540.00,16640,20240321,-74.25,3780,20241209,13.36,5150,-16.80,20250228,4005,6.99,20250311,16640,-74.25,20240321,3780,13.36,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N +20250314,090955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4345,10,2,0.23,1611860,371,0.60,4385,4385,4330,5630,3035,4335,4344.64,1.95,0,25,4871,4602,4446,4177,4021,4525,4100,116,1295,500,2940,5,1,23129547,1005,-5.29,1.71,12,0.00,-822.00,2540.00,16640,20240321,-73.89,3780,20241209,14.95,5150,-15.63,20250228,4005,8.49,20250311,16640,-73.89,20240321,3780,14.95,20241209,0.08,N,217330,500,115 억,,450894,N,N,0,N,00,N 20250313,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4335,-115,5,-2.58,276126122,61702,82.05,4410,4715,4290,5780,3115,4450,4475.16,1.93,0,3845,4816,4632,4416,4232,4016,4725,4325,116,1330,500,3020,5,1,23129547,1003,-5.27,1.71,12,0.27,-822.00,2540.00,16640,20240321,-73.95,3780,20241209,14.68,5150,-15.83,20250228,4005,8.24,20250311,16640,-73.95,20240321,3780,14.68,20241209,0.08,N,217330,500,115 억,,446336,N,N,0,N,00,N 20250313,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,-120,5,-2.70,256931872,57267,76.15,4410,4715,4300,5780,3115,4450,4486.56,1.93,0,5473,4816,4632,4416,4232,4016,4725,4325,116,1330,500,3020,5,1,23129547,1002,-5.27,1.70,12,0.25,-822.00,2540.00,16640,20240321,-73.98,3780,20241209,14.55,5150,-15.92,20250228,4005,8.11,20250311,16640,-73.98,20240321,3780,14.55,20241209,0.08,N,217330,500,115 억,,446336,N,N,0,N,00,N 20250313,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4405,-45,5,-1.01,194993332,42976,57.15,4410,4715,4350,5780,3115,4450,4537.26,1.93,0,5420,4816,4632,4416,4232,4016,4725,4325,116,1330,500,3020,5,1,23129547,1019,-5.36,1.73,12,0.19,-822.00,2540.00,16640,20240321,-73.53,3780,20241209,16.53,5150,-14.47,20250228,4005,9.99,20250311,16640,-73.53,20240321,3780,16.53,20241209,0.08,N,217330,500,115 억,,446336,N,N,0,N,00,N diff --git a/217480/price/prices-20250301.csv b/217480/price/prices-20250301.csv index 90e548f23c47..c92bcf01c2ec 100644 --- a/217480/price/prices-20250301.csv +++ b/217480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160950,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,150957,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,140951,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,130950,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,120953,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,110952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,100952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250314,090956,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240304,0.00,499,20240304,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240314,499,0.00,20240314,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250313,160945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240229,0.00,499,20240229,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240313,499,0.00,20240313,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250313,150946,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240229,0.00,499,20240229,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240313,499,0.00,20240313,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250313,140945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240229,0.00,499,20240229,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240313,499,0.00,20240313,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250301.csv b/217500/price/prices-20250301.csv index 2b5c2c572260..e7c9a0a76f6d 100644 --- a/217500/price/prices-20250301.csv +++ b/217500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,3,2,0.17,36522820,21102,25.42,1727,1745,1724,2245,1209,1727,1730.78,0.75,0,7707,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,550,20.84,0.98,12,0.07,83.00,1759.00,3250,20240304,-46.77,1282,20241210,34.95,1992,-13.15,20250210,1446,19.64,20250102,3195,-45.85,20240516,1282,34.95,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1731,4,2,0.23,35756419,20659,24.88,1727,1745,1724,2245,1209,1727,1730.79,0.75,0,7710,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,551,20.86,0.98,12,0.06,83.00,1759.00,3250,20240304,-46.74,1282,20241210,35.02,1992,-13.10,20250210,1446,19.71,20250102,3195,-45.82,20240516,1282,35.02,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,3,2,0.17,32675018,18877,22.74,1727,1745,1724,2245,1209,1727,1730.94,0.75,0,6996,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,550,20.84,0.98,12,0.06,83.00,1759.00,3250,20240304,-46.77,1282,20241210,34.95,1992,-13.15,20250210,1446,19.64,20250102,3195,-45.85,20240516,1282,34.95,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,130950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,7,2,0.41,24742491,14301,17.22,1727,1745,1724,2245,1209,1727,1730.12,0.75,0,3525,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,552,20.89,0.99,12,0.04,83.00,1759.00,3250,20240304,-46.65,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,120953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1735,8,2,0.46,18219507,10536,12.69,1727,1745,1724,2245,1209,1727,1729.26,0.75,0,1490,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,552,20.90,0.99,12,0.03,83.00,1759.00,3250,20240304,-46.62,1282,20241210,35.34,1992,-12.90,20250210,1446,19.99,20250102,3195,-45.70,20240516,1282,35.34,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,110952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,13,2,0.75,15980838,9239,11.13,1727,1745,1724,2245,1209,1727,1729.72,0.75,0,1453,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,554,20.96,0.99,12,0.03,83.00,1759.00,3250,20240304,-46.46,1282,20241210,35.73,1992,-12.65,20250210,1446,20.33,20250102,3195,-45.54,20240516,1282,35.73,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,7,2,0.41,7727343,4468,5.38,1727,1745,1725,2245,1209,1727,1729.49,0.75,0,991,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,552,20.89,0.99,12,0.01,83.00,1759.00,3250,20240304,-46.65,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N +20250314,090956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,5,2,0.29,420328,243,0.29,1727,1738,1725,2245,1209,1727,1729.77,0.75,0,-92,1869,1798,1759,1688,1649,1778,1668,32,518,100,1170,1,1,31812000,551,20.87,0.98,12,0.00,83.00,1759.00,3250,20240304,-46.71,1282,20241210,35.10,1992,-13.05,20250210,1446,19.78,20250102,3195,-45.79,20240516,1282,35.10,20241210,1.84,N,217500,100,31 억,,239587,N,N,0,N,00,N 20250313,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1727,-19,5,-1.09,143014736,81178,208.10,1828,1830,1720,2265,1223,1746,1761.82,0.71,0,-7326,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,549,20.81,0.98,12,0.26,83.00,1759.00,3255,20240229,-46.94,1282,20241210,34.71,1992,-13.30,20250210,1446,19.43,20250102,3195,-45.95,20240516,1282,34.71,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N 20250313,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,-12,5,-0.69,135000015,76529,196.18,1828,1830,1720,2265,1223,1746,1764.04,0.71,0,-6391,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,552,20.89,0.99,12,0.24,83.00,1759.00,3255,20240229,-46.73,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N 20250313,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,-3,5,-0.17,111066328,62708,160.75,1828,1830,1730,2265,1223,1746,1771.17,0.71,0,-6630,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,554,21.00,0.99,12,0.20,83.00,1759.00,3255,20240229,-46.45,1282,20241210,35.96,1992,-12.50,20250210,1446,20.54,20250102,3195,-45.45,20240516,1282,35.96,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N diff --git a/217620/price/prices-20250301.csv b/217620/price/prices-20250301.csv index acac1d423740..595fffceee3b 100644 --- a/217620/price/prices-20250301.csv +++ b/217620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,150958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,140952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,130951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,120953,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,110953,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,100952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250314,090956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250313,160945,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6700,20240229,-43.13,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250313,150946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6700,20240229,-43.13,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250313,140946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6700,20240229,-43.13,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250301.csv b/217730/price/prices-20250301.csv index 4303bfd46a5c..63cd2b4d189f 100644 --- a/217730/price/prices-20250301.csv +++ b/217730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,1068388122,472958,54.06,2220,2330,2210,2885,1555,2220,2258.95,2.09,0,49695,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1267,-4.48,2.64,12,0.84,-505.00,857.00,3920,20240610,-42.35,1388,20240909,62.82,2335,-3.21,20250113,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,991454517,439034,50.19,2220,2330,2210,2885,1555,2220,2258.26,2.09,0,54273,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1267,-4.48,2.64,12,0.78,-505.00,857.00,3920,20240610,-42.35,1388,20240909,62.82,2335,-3.21,20250113,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,50,2,2.25,892586125,395336,45.19,2220,2330,2210,2885,1555,2220,2257.79,2.09,0,46224,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1272,-4.50,2.65,12,0.71,-505.00,857.00,3920,20240610,-42.09,1388,20240909,63.54,2335,-2.78,20250113,1937,17.19,20250203,3920,-42.09,20240610,1388,63.54,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,45,2,2.03,795750390,352734,40.32,2220,2330,2210,2885,1555,2220,2255.95,2.09,0,30094,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1270,-4.49,2.64,12,0.63,-505.00,857.00,3920,20240610,-42.22,1388,20240909,63.18,2335,-3.00,20250113,1937,16.93,20250203,3920,-42.22,20240610,1388,63.18,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,728224258,322923,36.91,2220,2330,2210,2885,1555,2220,2255.10,2.09,0,16699,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1267,-4.48,2.64,12,0.58,-505.00,857.00,3920,20240610,-42.35,1388,20240909,62.82,2335,-3.21,20250113,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,20,2,0.90,648792468,287637,32.88,2220,2330,2210,2885,1555,2220,2255.59,2.09,0,3491,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1256,-4.44,2.61,12,0.51,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,100952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,20,2,0.90,552448538,244429,27.94,2220,2330,2210,2885,1555,2220,2260.16,2.09,0,-8834,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1256,-4.44,2.61,12,0.44,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N +20250314,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,30,2,1.35,355650863,156314,17.87,2220,2330,2220,2885,1555,2220,2275.23,2.09,0,-25381,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1261,-4.46,2.63,12,0.28,-505.00,857.00,3920,20240610,-42.60,1388,20240909,62.10,2335,-3.64,20250113,1937,16.16,20250203,3920,-42.60,20240610,1388,62.10,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N 20250313,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,120,2,5.71,1910751692,864139,168.68,2135,2290,2100,2730,1470,2100,2211.16,1.63,0,236446,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1244,-4.40,2.59,12,1.54,-505.00,857.00,3920,20240610,-43.37,1388,20240909,59.94,2335,-4.93,20250113,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N 20250313,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,100,2,4.76,1845232807,834518,162.89,2135,2290,2100,2730,1470,2100,2211.14,1.63,0,231490,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1233,-4.36,2.57,12,1.49,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N 20250313,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,120,2,5.71,1706163447,771551,150.60,2135,2290,2100,2730,1470,2100,2211.34,1.63,0,235643,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1244,-4.40,2.59,12,1.38,-505.00,857.00,3920,20240610,-43.37,1388,20240909,59.94,2335,-4.93,20250113,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N diff --git a/217820/price/prices-20250301.csv b/217820/price/prices-20250301.csv index 89953193de74..de43be283e1d 100644 --- a/217820/price/prices-20250301.csv +++ b/217820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,20,2,0.85,214824683,90541,85.19,2335,2400,2320,3060,1650,2355,2372.68,0.64,0,14385,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1127,-28.61,0.65,12,0.19,-83.00,3633.00,6140,20240313,-61.32,2030,20241210,17.00,3350,-29.10,20250221,2115,12.29,20250210,6130,-61.26,20240314,2030,17.00,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,25,2,1.06,209057436,88114,82.90,2335,2400,2320,3060,1650,2355,2372.58,0.64,0,14857,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1129,-28.67,0.66,12,0.19,-83.00,3633.00,6140,20240313,-61.24,2030,20241210,17.24,3350,-28.96,20250221,2115,12.53,20250210,6130,-61.17,20240314,2030,17.24,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,35,2,1.49,166503435,70235,66.08,2335,2400,2320,3060,1650,2355,2370.66,0.64,0,20714,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1134,-28.80,0.66,12,0.15,-83.00,3633.00,6140,20240313,-61.07,2030,20241210,17.73,3350,-28.66,20250221,2115,13.00,20250210,6130,-61.01,20240314,2030,17.73,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,130951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,45,2,1.91,153689435,64877,61.04,2335,2400,2320,3060,1650,2355,2368.94,0.64,0,19566,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1139,-28.92,0.66,12,0.14,-83.00,3633.00,6140,20240313,-60.91,2030,20241210,18.23,3350,-28.36,20250221,2115,13.48,20250210,6130,-60.85,20240314,2030,18.23,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,120954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,30,2,1.27,131362195,55526,52.24,2335,2400,2320,3060,1650,2355,2365.78,0.64,0,16200,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1132,-28.73,0.66,12,0.12,-83.00,3633.00,6140,20240313,-61.16,2030,20241210,17.49,3350,-28.81,20250221,2115,12.77,20250210,6130,-61.09,20240314,2030,17.49,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,110953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,5,2,0.21,83514220,35416,33.32,2335,2385,2320,3060,1650,2355,2358.09,0.64,0,-137,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1120,-28.43,0.65,12,0.07,-83.00,3633.00,6140,20240313,-61.56,2030,20241210,16.26,3350,-29.55,20250221,2115,11.58,20250210,6130,-61.50,20240314,2030,16.26,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,100953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2367,12,2,0.51,43685962,18471,17.38,2335,2385,2335,3060,1650,2355,2365.11,0.64,0,-4832,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1123,-28.52,0.65,12,0.04,-83.00,3633.00,6140,20240313,-61.45,2030,20241210,16.60,3350,-29.34,20250221,2115,11.91,20250210,6130,-61.39,20240314,2030,16.60,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N +20250314,090957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,10,2,0.42,5217060,2221,2.09,2335,2375,2335,3060,1650,2355,2348.97,0.64,0,1456,2478,2416,2373,2311,2268,2395,2290,237,705,500,1640,5,1,47454559,1122,-28.49,0.65,12,0.00,-83.00,3633.00,6140,20240313,-61.48,2030,20241210,16.50,3350,-29.40,20250221,2115,11.82,20250210,6130,-61.42,20240314,2030,16.50,20241210,0.08,N,217820,500,237 억,,301936,N,N,0,N,00,N 20250313,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-55,5,-2.28,250691203,106074,85.01,2410,2435,2330,3130,1690,2410,2363.37,0.56,0,-5746,2536,2472,2426,2362,2316,2450,2340,237,720,500,1680,5,1,47454559,1118,-28.37,0.65,12,0.22,-83.00,3633.00,6140,20240313,-61.64,2030,20241210,16.01,3350,-29.70,20250221,2115,11.35,20250210,6140,-61.64,20240313,2030,16.01,20241210,0.08,N,217820,500,237 억,,264646,N,N,0,N,00,N 20250313,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-30,5,-1.24,240764458,101833,81.61,2410,2435,2330,3130,1690,2410,2364.31,0.56,0,-3984,2536,2472,2426,2362,2316,2450,2340,237,720,500,1680,5,1,47454559,1129,-28.67,0.66,12,0.21,-83.00,3633.00,6140,20240313,-61.24,2030,20241210,17.24,3350,-28.96,20250221,2115,12.53,20250210,6140,-61.24,20240313,2030,17.24,20241210,0.08,N,217820,500,237 억,,264646,N,N,0,N,00,N 20250313,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-50,5,-2.07,182594548,77013,61.72,2410,2435,2340,3130,1690,2410,2370.96,0.56,0,-11831,2536,2472,2426,2362,2316,2450,2340,237,720,500,1680,5,1,47454559,1120,-28.43,0.65,12,0.16,-83.00,3633.00,6140,20240313,-61.56,2030,20241210,16.26,3350,-29.55,20250221,2115,11.58,20250210,6140,-61.56,20240313,2030,16.26,20241210,0.08,N,217820,500,237 억,,264646,N,N,0,N,00,N diff --git a/217880/price/prices-20250301.csv b/217880/price/prices-20250301.csv index c1e3db0776c5..a3adbbafa3e7 100644 --- a/217880/price/prices-20250301.csv +++ b/217880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160951,57,100.00,KONEX,,,N,N,N,N, ,N,2655,25,2,0.95,1546600,583,9.05,2690,2690,2600,3020,2240,2630,2652.83,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,285,-4.51,-17.70,12,0.01,-589.00,-150.00,3600,20240528,-26.25,1716,20240426,54.72,2800,-5.18,20250218,2255,17.74,20250115,3600,-26.25,20240528,1716,54.72,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,150959,57,100.00,KONEX,,,N,N,N,N, ,N,2660,30,2,1.14,1243930,469,7.28,2690,2690,2600,3020,2240,2630,2652.30,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,285,-4.52,-17.73,12,0.00,-589.00,-150.00,3600,20240528,-26.11,1716,20240426,55.01,2800,-5.00,20250218,2255,17.96,20250115,3600,-26.11,20240528,1716,55.01,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,140952,57,100.00,KONEX,,,N,N,N,N, ,N,2660,30,2,1.14,1243930,469,7.28,2690,2690,2600,3020,2240,2630,2652.30,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,285,-4.52,-17.73,12,0.00,-589.00,-150.00,3600,20240528,-26.11,1716,20240426,55.01,2800,-5.00,20250218,2255,17.96,20250115,3600,-26.11,20240528,1716,55.01,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,130951,57,100.00,KONEX,,,N,N,N,N, ,N,2660,30,2,1.14,1243930,469,7.28,2690,2690,2600,3020,2240,2630,2652.30,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,285,-4.52,-17.73,12,0.00,-589.00,-150.00,3600,20240528,-26.11,1716,20240426,55.01,2800,-5.00,20250218,2255,17.96,20250115,3600,-26.11,20240528,1716,55.01,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,120954,57,100.00,KONEX,,,N,N,N,N, ,N,2670,40,2,1.52,978270,368,5.71,2690,2690,2600,3020,2240,2630,2658.34,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,286,-4.53,-17.80,12,0.00,-589.00,-150.00,3600,20240528,-25.83,1716,20240426,55.59,2800,-4.64,20250218,2255,18.40,20250115,3600,-25.83,20240528,1716,55.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,110954,57,100.00,KONEX,,,N,N,N,N, ,N,2670,40,2,1.52,978270,368,5.71,2690,2690,2600,3020,2240,2630,2658.34,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,286,-4.53,-17.80,12,0.00,-589.00,-150.00,3600,20240528,-25.83,1716,20240426,55.59,2800,-4.64,20250218,2255,18.40,20250115,3600,-25.83,20240528,1716,55.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,100953,57,100.00,KONEX,,,N,N,N,N, ,N,2690,60,2,2.28,2690,1,0.02,2690,2690,2690,3020,2240,2630,2690.00,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,289,-4.57,-17.93,12,0.00,-589.00,-150.00,3600,20240528,-25.28,1716,20240426,56.76,2800,-3.93,20250218,2255,19.29,20250115,3600,-25.28,20240528,1716,56.76,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250314,090957,57,100.00,KONEX,,,N,N,N,N, ,N,2630,0,3,0.00,0,0,0.00,0,0,0,3020,2240,2630,0.00,0.00,0,0,2756,2692,2631,2567,2506,2662,2537,54,390,500,1680,5,1,10727290,282,-4.47,-17.53,12,0.00,-589.00,-150.00,3600,20240528,-26.94,1716,20240426,53.26,2800,-6.07,20250218,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250313,160946,57,100.00,KONEX,,,N,N,N,N, ,N,2630,25,2,0.96,16814935,6442,220.09,2695,2695,2570,2995,2215,2605,2610.20,0.00,0,0,2735,2670,2585,2520,2435,2702,2552,54,390,500,1660,5,1,10727290,282,-4.47,-17.53,12,0.06,-589.00,-150.00,3600,20240528,-26.94,1716,20240426,53.26,2800,-6.07,20250218,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250313,150947,57,100.00,KONEX,,,N,N,N,N, ,N,2635,30,2,1.15,15209485,5827,199.08,2695,2695,2570,2995,2215,2605,2610.17,0.00,0,0,2735,2670,2585,2520,2435,2702,2552,54,390,500,1660,5,1,10727290,283,-4.47,-17.57,12,0.05,-589.00,-150.00,3600,20240528,-26.81,1716,20240426,53.55,2800,-5.89,20250218,2255,16.85,20250115,3600,-26.81,20240528,1716,53.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250313,140946,57,100.00,KONEX,,,N,N,N,N, ,N,2635,30,2,1.15,15209485,5827,199.08,2695,2695,2570,2995,2215,2605,2610.17,0.00,0,0,2735,2670,2585,2520,2435,2702,2552,54,390,500,1660,5,1,10727290,283,-4.47,-17.57,12,0.05,-589.00,-150.00,3600,20240528,-26.81,1716,20240426,53.55,2800,-5.89,20250218,2255,16.85,20250115,3600,-26.81,20240528,1716,53.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250301.csv b/217910/price/prices-20250301.csv index e138241dc100..c5122a91b055 100644 --- a/217910/price/prices-20250301.csv +++ b/217910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160952,57,100.00,KONEX,,,N,N,N,N, ,N,403,-70,4,-14.80,202605,502,3346.67,490,490,403,543,403,473,403.60,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,56,-19.19,1.24,12,0.00,-21.00,324.00,556,20250312,-27.52,321,20240419,25.55,556,-27.52,20250312,338,19.23,20250210,556,-27.52,20250312,321,25.55,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,150959,57,100.00,KONEX,,,N,N,N,N, ,N,403,-70,4,-14.80,202605,502,3346.67,490,490,403,543,403,473,403.60,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,56,-19.19,1.24,12,0.00,-21.00,324.00,556,20250312,-27.52,321,20240419,25.55,556,-27.52,20250312,338,19.23,20250210,556,-27.52,20250312,321,25.55,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,140953,57,100.00,KONEX,,,N,N,N,N, ,N,403,-70,4,-14.80,162305,402,2680.00,490,490,403,543,403,473,403.74,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,56,-19.19,1.24,12,0.00,-21.00,324.00,556,20250312,-27.52,321,20240419,25.55,556,-27.52,20250312,338,19.23,20250210,556,-27.52,20250312,321,25.55,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,130952,57,100.00,KONEX,,,N,N,N,N, ,N,484,11,2,2.33,1862,4,26.67,490,490,404,543,403,473,465.50,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,68,-23.05,1.49,12,0.00,-21.00,324.00,556,20250312,-12.95,321,20240419,50.78,556,-12.95,20250312,338,43.20,20250210,556,-12.95,20250312,321,50.78,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,120954,57,100.00,KONEX,,,N,N,N,N, ,N,484,11,2,2.33,1862,4,26.67,490,490,404,543,403,473,465.50,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,68,-23.05,1.49,12,0.00,-21.00,324.00,556,20250312,-12.95,321,20240419,50.78,556,-12.95,20250312,338,43.20,20250210,556,-12.95,20250312,321,50.78,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,110954,57,100.00,KONEX,,,N,N,N,N, ,N,490,17,2,3.59,490,1,6.67,490,490,490,543,403,473,490.00,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,556,20250312,-11.87,321,20240419,52.65,556,-11.87,20250312,338,44.97,20250210,556,-11.87,20250312,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,100953,57,100.00,KONEX,,,N,N,N,N, ,N,490,17,2,3.59,490,1,6.67,490,490,490,543,403,473,490.00,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,556,20250312,-11.87,321,20240419,52.65,556,-11.87,20250312,338,44.97,20250210,556,-11.87,20250312,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250314,090957,57,100.00,KONEX,,,N,N,N,N, ,N,490,17,2,3.59,490,1,6.67,490,490,490,543,403,473,490.00,0.00,0,0,473,473,473,473,473,473,473,14,70,100,280,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,556,20250312,-11.87,321,20240419,52.65,556,-11.87,20250312,338,44.97,20250210,556,-11.87,20250312,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250313,160946,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250313,150947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250313,140947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250301.csv b/217950/price/prices-20250301.csv index 4c4a8283fb98..0d9f61f2a4b8 100644 --- a/217950/price/prices-20250301.csv +++ b/217950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160952,57,100.00,KONEX,,,N,N,N,N, ,N,31150,2800,2,9.88,375052150,12602,313.64,28000,31450,28000,32600,24100,28350,29761.32,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1266,54.84,3.67,12,0.31,568.00,8483.00,39000,20240821,-20.13,23750,20240805,31.16,31450,-0.95,20250314,26700,16.67,20250219,39000,-20.13,20240821,23750,31.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,150959,57,100.00,KONEX,,,N,N,N,N, ,N,30750,2400,2,8.47,354112800,11922,296.71,28000,31450,28000,32600,24100,28350,29702.47,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1250,54.14,3.62,12,0.29,568.00,8483.00,39000,20240821,-21.15,23750,20240805,29.47,31450,-2.23,20250314,26700,15.17,20250219,39000,-21.15,20240821,23750,29.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,140953,57,100.00,KONEX,,,N,N,N,N, ,N,30850,2500,2,8.82,336951950,11364,282.83,28000,31450,28000,32600,24100,28350,29650.82,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1254,54.31,3.64,12,0.28,568.00,8483.00,39000,20240821,-20.90,23750,20240805,29.89,31450,-1.91,20250314,26700,15.54,20250219,39000,-20.90,20240821,23750,29.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,130952,57,100.00,KONEX,,,N,N,N,N, ,N,31050,2700,2,9.52,326622000,11028,274.46,28000,31450,28000,32600,24100,28350,29617.52,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1262,54.67,3.66,12,0.27,568.00,8483.00,39000,20240821,-20.38,23750,20240805,30.74,31450,-1.27,20250314,26700,16.29,20250219,39000,-20.38,20240821,23750,30.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,120955,57,100.00,KONEX,,,N,N,N,N, ,N,31450,3100,2,10.93,297033350,10075,250.75,28000,31450,28000,32600,24100,28350,29482.22,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1278,55.37,3.71,12,0.25,568.00,8483.00,39000,20240821,-19.36,23750,20240805,32.42,31450,0.00,20250314,26700,17.79,20250219,39000,-19.36,20240821,23750,32.42,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,110954,57,100.00,KONEX,,,N,N,N,N, ,N,29400,1050,2,3.70,172766700,6002,149.38,28000,29400,28000,32600,24100,28350,28784.86,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1195,51.76,3.47,12,0.15,568.00,8483.00,39000,20240821,-24.62,23750,20240805,23.79,30450,-3.45,20250102,26700,10.11,20250219,39000,-24.62,20240821,23750,23.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,100953,57,100.00,KONEX,,,N,N,N,N, ,N,28650,300,2,1.06,16560250,580,14.44,28000,28700,28000,32600,24100,28350,28552.16,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1164,50.44,3.38,12,0.01,568.00,8483.00,39000,20240821,-26.54,23750,20240805,20.63,30450,-5.91,20250102,26700,7.30,20250219,39000,-26.54,20240821,23750,20.63,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250314,090958,57,100.00,KONEX,,,N,N,N,N, ,N,28400,50,2,0.18,1438200,51,1.27,28000,28400,28000,32600,24100,28350,28200.00,0.00,0,0,29050,28700,28200,27850,27350,28875,28025,20,4250,500,19840,50,1,4064391,1154,50.00,3.35,12,0.00,568.00,8483.00,39000,20240821,-27.18,23750,20240805,19.58,30450,-6.73,20250102,26700,6.37,20250219,39000,-27.18,20240821,23750,19.58,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250313,160947,57,100.00,KONEX,,,N,N,N,N, ,N,28350,400,2,1.43,113446400,4018,207.33,27950,28550,27700,32100,23800,27950,28234.54,0.00,0,0,28483,28216,27683,27416,26883,28350,27550,20,4150,500,19560,50,1,4064391,1152,49.91,3.34,12,0.10,568.00,8483.00,39000,20240821,-27.31,23750,20240805,19.37,30450,-6.90,20250102,26700,6.18,20250219,39000,-27.31,20240821,23750,19.37,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250313,150948,57,100.00,KONEX,,,N,N,N,N, ,N,28350,400,2,1.43,113446400,4018,207.33,27950,28550,27700,32100,23800,27950,28234.54,0.00,0,0,28483,28216,27683,27416,26883,28350,27550,20,4150,500,19560,50,1,4064391,1152,49.91,3.34,12,0.10,568.00,8483.00,39000,20240821,-27.31,23750,20240805,19.37,30450,-6.90,20250102,26700,6.18,20250219,39000,-27.31,20240821,23750,19.37,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250313,140947,57,100.00,KONEX,,,N,N,N,N, ,N,28350,400,2,1.43,113446400,4018,207.33,27950,28550,27700,32100,23800,27950,28234.54,0.00,0,0,28483,28216,27683,27416,26883,28350,27550,20,4150,500,19560,50,1,4064391,1152,49.91,3.34,12,0.10,568.00,8483.00,39000,20240821,-27.31,23750,20240805,19.37,30450,-6.90,20250102,26700,6.18,20250219,39000,-27.31,20240821,23750,19.37,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250301.csv b/218150/price/prices-20250301.csv index 1800292afca8..c8cb4b170540 100644 --- a/218150/price/prices-20250301.csv +++ b/218150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4080,-90,5,-2.16,1864875452,455688,60.00,4080,4145,4045,5420,2920,4170,4092.32,2.38,0,74771,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,833,185.45,1.85,12,2.23,22.00,2211.00,5900,20240510,-30.85,3370,20241209,21.07,4760,-14.29,20250311,3690,10.57,20250203,5900,-30.85,20240510,3370,21.07,20241209,5.27,N,218150,100,20 억,,485564,N,N,7,N,00,N +20250314,151000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,-70,5,-1.68,1717205842,419532,55.24,4080,4145,4045,5420,2920,4170,4092.93,2.38,0,72076,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,837,186.36,1.85,12,2.05,22.00,2211.00,5900,20240510,-30.51,3370,20241209,21.66,4760,-13.87,20250311,3690,11.11,20250203,5900,-30.51,20240510,3370,21.66,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,140953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4095,-75,5,-1.80,1465454793,357993,47.14,4080,4145,4045,5420,2920,4170,4093.28,2.38,0,60417,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,836,186.14,1.85,12,1.75,22.00,2211.00,5900,20240510,-30.59,3370,20241209,21.51,4760,-13.97,20250311,3690,10.98,20250203,5900,-30.59,20240510,3370,21.51,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,130952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,-65,5,-1.56,1297805698,317039,41.75,4080,4145,4045,5420,2920,4170,4093.23,2.38,0,59301,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,838,186.59,1.86,12,1.55,22.00,2211.00,5900,20240510,-30.42,3370,20241209,21.81,4760,-13.76,20250311,3690,11.25,20250203,5900,-30.42,20240510,3370,21.81,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,120955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,-65,5,-1.56,1114282973,272490,35.88,4080,4135,4045,5420,2920,4170,4088.91,2.38,0,48900,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,838,186.59,1.86,12,1.33,22.00,2211.00,5900,20240510,-30.42,3370,20241209,21.81,4760,-13.76,20250311,3690,11.25,20250203,5900,-30.42,20240510,3370,21.81,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,110954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,-65,5,-1.56,1043279365,255205,33.60,4080,4135,4045,5420,2920,4170,4087.62,2.38,0,48045,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,838,186.59,1.86,12,1.25,22.00,2211.00,5900,20240510,-30.42,3370,20241209,21.81,4760,-13.76,20250311,3690,11.25,20250203,5900,-30.42,20240510,3370,21.81,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,100954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4090,-80,5,-1.92,832630470,203708,26.82,4080,4135,4045,5420,2920,4170,4086.89,2.38,0,32874,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,835,185.91,1.85,12,1.00,22.00,2211.00,5900,20240510,-30.68,3370,20241209,21.36,4760,-14.08,20250311,3690,10.84,20250203,5900,-30.68,20240510,3370,21.36,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N +20250314,090958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4090,-80,5,-1.92,517612480,126564,16.67,4080,4135,4045,5420,2920,4170,4088.97,2.38,0,21666,4296,4232,4176,4112,4056,4265,4145,20,1250,100,2750,5,1,20415802,835,185.91,1.85,12,0.62,22.00,2211.00,5900,20240510,-30.68,3370,20241209,21.36,4760,-14.08,20250311,3690,10.84,20250203,5900,-30.68,20240510,3370,21.36,20241209,5.27,N,218150,100,20 억,,485564,N,N,0,N,00,N 20250313,160947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4170,-105,5,-2.46,3093577726,742726,39.73,4150,4240,4120,5550,2995,4275,4165.16,2.20,0,33245,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,851,189.55,1.89,12,3.64,22.00,2211.00,5900,20240510,-29.32,3370,20241209,23.74,4760,-12.39,20250311,3690,13.01,20250203,5900,-29.32,20240510,3370,23.74,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N 20250313,150948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4130,-145,5,-3.39,2830028561,679093,36.32,4150,4240,4125,5550,2995,4275,4167.37,2.20,0,18342,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,843,187.73,1.87,12,3.33,22.00,2211.00,5900,20240510,-30.00,3370,20241209,22.55,4760,-13.24,20250311,3690,11.92,20250203,5900,-30.00,20240510,3370,22.55,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N 20250313,140947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4200,-75,5,-1.75,2453687618,588499,31.48,4150,4240,4125,5550,2995,4275,4169.40,2.20,0,29592,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,857,190.91,1.90,12,2.88,22.00,2211.00,5900,20240510,-28.81,3370,20241209,24.63,4760,-11.76,20250311,3690,13.82,20250203,5900,-28.81,20240510,3370,24.63,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N diff --git a/218410/price/prices-20250301.csv b/218410/price/prices-20250301.csv index 84fc203ceead..ea6422b527c2 100644 --- a/218410/price/prices-20250301.csv +++ b/218410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,0,3,0.00,1323971265,83349,63.25,15920,16120,15670,20550,11080,15820,15884.67,7.53,0,-3583,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4190,24.26,1.38,12,0.31,652.00,11423.00,19810,20250218,-20.14,10630,20240806,48.82,19810,-20.14,20250218,12540,26.16,20250113,19810,-20.14,20250218,10630,48.82,20240806,2.22,N,218410,500,133 억,,1995526,N,N,138,N,00,N +20250314,151000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,50,2,0.32,1214705135,76451,58.02,15920,16120,15670,20550,11080,15820,15888.68,7.53,0,-2068,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4203,24.34,1.39,12,0.29,652.00,11423.00,19810,20250218,-19.89,10630,20240806,49.29,19810,-19.89,20250218,12540,26.56,20250113,19810,-19.89,20250218,10630,49.29,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,140954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15810,-10,5,-0.06,1047727600,65917,50.02,15920,16120,15670,20550,11080,15820,15894.65,7.53,0,-3429,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4187,24.25,1.38,12,0.25,652.00,11423.00,19810,20250218,-20.19,10630,20240806,48.73,19810,-20.19,20250218,12540,26.08,20250113,19810,-20.19,20250218,10630,48.73,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,130953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15860,40,2,0.25,934126305,58760,44.59,15920,16120,15670,20550,11080,15820,15897.32,7.53,0,-2270,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4200,24.33,1.39,12,0.22,652.00,11423.00,19810,20250218,-19.94,10630,20240806,49.20,19810,-19.94,20250218,12540,26.48,20250113,19810,-19.94,20250218,10630,49.20,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,120955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15900,80,2,0.51,787342365,49535,37.59,15920,16120,15670,20550,11080,15820,15894.67,7.53,0,-789,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4211,24.39,1.39,12,0.19,652.00,11423.00,19810,20250218,-19.74,10630,20240806,49.58,19810,-19.74,20250218,12540,26.79,20250113,19810,-19.74,20250218,10630,49.58,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,110955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15850,30,2,0.19,658884045,41440,31.45,15920,16120,15670,20550,11080,15820,15899.71,7.53,0,-1972,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4198,24.31,1.39,12,0.16,652.00,11423.00,19810,20250218,-19.99,10630,20240806,49.11,19810,-19.99,20250218,12540,26.40,20250113,19810,-19.99,20250218,10630,49.11,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,100954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15960,140,2,0.88,325820700,20352,15.44,15920,16120,15820,20550,11080,15820,16009.27,7.53,0,-2082,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4227,24.48,1.40,12,0.08,652.00,11423.00,19810,20250218,-19.43,10630,20240806,50.14,19810,-19.43,20250218,12540,27.27,20250113,19810,-19.43,20250218,10630,50.14,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N +20250314,090958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,300,2,1.90,99314920,6200,4.71,15920,16120,15820,20550,11080,15820,16018.54,7.53,0,899,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4269,24.72,1.41,12,0.02,652.00,11423.00,19810,20250218,-18.63,10630,20240806,51.65,19810,-18.63,20250218,12540,28.55,20250113,19810,-18.63,20250218,10630,51.65,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N 20250313,160947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,-400,5,-2.47,2104436065,131555,190.83,16350,16360,15790,21050,11360,16220,15997.99,7.35,0,-5022,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4190,24.26,1.38,12,0.50,652.00,11423.00,19810,20250218,-20.14,10630,20240806,48.82,19810,-20.14,20250218,12540,26.16,20250113,19810,-20.14,20250218,10630,48.82,20240806,2.22,N,218410,500,133 억,,1945519,N,N,540,N,00,N 20250313,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15860,-360,5,-2.22,1415031045,87976,127.61,16350,16360,15850,21050,11360,16220,16083.82,7.35,0,-7404,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4200,24.33,1.39,12,0.33,652.00,11423.00,19810,20250218,-19.94,10630,20240806,49.20,19810,-19.94,20250218,12540,26.48,20250113,19810,-19.94,20250218,10630,49.20,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N 20250313,140948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15910,-310,5,-1.91,1165958225,72309,104.89,16350,16360,15910,21050,11360,16220,16124.27,7.35,0,-10172,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4214,24.40,1.39,12,0.27,652.00,11423.00,19810,20250218,-19.69,10630,20240806,49.67,19810,-19.69,20250218,12540,26.87,20250113,19810,-19.69,20250218,10630,49.67,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N diff --git a/219130/price/prices-20250301.csv b/219130/price/prices-20250301.csv index 04dce607147a..04ca4f84897a 100644 --- a/219130/price/prices-20250301.csv +++ b/219130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12910,-230,5,-1.75,448830680,34207,206.20,13130,13440,12900,17080,9200,13140,13121.49,2.96,0,9193,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,815,-31.88,1.54,12,0.54,-405.00,8362.00,45300,20240514,-71.50,11400,20250203,13.25,14950,-13.65,20250107,11400,13.25,20250203,45300,-71.50,20240514,11400,13.25,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,151000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,-140,5,-1.07,392261870,29842,179.89,13130,13440,12970,17080,9200,13140,13144.62,2.96,0,9285,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,821,-32.10,1.55,12,0.47,-405.00,8362.00,45300,20240514,-71.30,11400,20250203,14.04,14950,-13.04,20250107,11400,14.04,20250203,45300,-71.30,20240514,11400,14.04,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13230,90,2,0.68,208955250,15897,95.83,13130,13330,13010,17080,9200,13140,13144.32,2.96,0,9200,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,835,-32.67,1.58,12,0.25,-405.00,8362.00,45300,20240514,-70.79,11400,20250203,16.05,14950,-11.51,20250107,11400,16.05,20250203,45300,-70.79,20240514,11400,16.05,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,50,2,0.38,160747700,12241,73.79,13130,13330,13010,17080,9200,13140,13131.91,2.96,0,5753,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,833,-32.57,1.58,12,0.19,-405.00,8362.00,45300,20240514,-70.88,11400,20250203,15.70,14950,-11.77,20250107,11400,15.70,20250203,45300,-70.88,20240514,11400,15.70,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,120956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,30,2,0.23,127056480,9678,58.34,13130,13330,13010,17080,9200,13140,13128.38,2.96,0,4142,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,832,-32.52,1.57,12,0.15,-405.00,8362.00,45300,20240514,-70.93,11400,20250203,15.53,14950,-11.91,20250107,11400,15.53,20250203,45300,-70.93,20240514,11400,15.53,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,110955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,-20,5,-0.15,78407330,5969,35.98,13130,13330,13010,17080,9200,13140,13135.76,2.96,0,1556,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,828,-32.40,1.57,12,0.09,-405.00,8362.00,45300,20240514,-71.04,11400,20250203,15.09,14950,-12.24,20250107,11400,15.09,20250203,45300,-71.04,20240514,11400,15.09,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,100954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13260,120,2,0.91,22307470,1690,10.19,13130,13330,13010,17080,9200,13140,13199.69,2.96,0,471,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,837,-32.74,1.59,12,0.03,-405.00,8362.00,45300,20240514,-70.73,11400,20250203,16.32,14950,-11.30,20250107,11400,16.32,20250203,45300,-70.73,20240514,11400,16.32,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N +20250314,090959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,100,2,0.76,801230,61,0.37,13130,13290,13010,17080,9200,13140,13134.92,2.96,0,30,14140,13640,13350,12850,12560,13495,12705,32,3940,500,8930,10,1,6314290,836,-32.69,1.58,12,0.00,-405.00,8362.00,45300,20240514,-70.77,11400,20250203,16.14,14950,-11.44,20250107,11400,16.14,20250203,45300,-70.77,20240514,11400,16.14,20250203,5.30,N,219130,500,31 억,,187056,N,N,0,N,00,N 20250313,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-260,5,-1.94,219386050,16584,103.47,13500,13850,13060,17420,9380,13400,13228.78,2.97,0,-2121,13826,13612,13226,13012,12626,13720,13120,32,4020,500,9110,10,1,6314290,830,-32.44,1.57,12,0.26,-405.00,8362.00,45300,20240514,-70.99,11400,20250203,15.26,14950,-12.11,20250107,11400,15.26,20250203,45300,-70.99,20240514,11400,15.26,20250203,5.28,N,219130,500,31 억,,187833,N,N,0,N,00,N 20250313,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-200,5,-1.49,205908550,15558,97.07,13500,13850,13060,17420,9380,13400,13234.90,2.97,0,-1645,13826,13612,13226,13012,12626,13720,13120,32,4020,500,9110,10,1,6314290,833,-32.59,1.58,12,0.25,-405.00,8362.00,45300,20240514,-70.86,11400,20250203,15.79,14950,-11.71,20250107,11400,15.79,20250203,45300,-70.86,20240514,11400,15.79,20250203,5.28,N,219130,500,31 억,,187833,N,N,0,N,00,N 20250313,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13080,-320,5,-2.39,174207140,13149,82.04,13500,13850,13080,17420,9380,13400,13248.70,2.97,0,-1553,13826,13612,13226,13012,12626,13720,13120,32,4020,500,9110,10,1,6314290,826,-32.30,1.56,12,0.21,-405.00,8362.00,45300,20240514,-71.13,11400,20250203,14.74,14950,-12.51,20250107,11400,14.74,20250203,45300,-71.13,20240514,11400,14.74,20250203,5.28,N,219130,500,31 억,,187833,N,N,0,N,00,N diff --git a/219420/price/prices-20250301.csv b/219420/price/prices-20250301.csv index d19379b87c25..aac58df1d6b4 100644 --- a/219420/price/prices-20250301.csv +++ b/219420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,150,2,2.69,408397110,71581,122.36,5580,5770,5580,7250,3910,5580,5705.35,2.15,0,-1382,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,657,52.57,1.47,12,0.62,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5310,7.91,20250311,10300,-44.37,20240322,4065,40.96,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,151001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,160,2,2.87,383597630,67251,114.96,5580,5770,5580,7250,3910,5580,5704.00,2.15,0,-1912,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,658,52.66,1.47,12,0.59,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,8350,-31.26,20250117,5310,8.10,20250311,10300,-44.27,20240322,4065,41.21,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,170,2,3.05,335986460,58942,100.76,5580,5770,5580,7250,3910,5580,5700.32,2.15,0,46,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,659,52.75,1.48,12,0.51,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5310,8.29,20250311,10300,-44.17,20240322,4065,41.45,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,180,2,3.23,289118210,50795,86.83,5580,5760,5580,7250,3910,5580,5691.90,2.15,0,-1109,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,661,52.84,1.48,12,0.44,109.00,3894.00,10300,20240322,-44.08,4065,20241115,41.70,8350,-31.02,20250117,5310,8.47,20250311,10300,-44.08,20240322,4065,41.70,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,120956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,150,2,2.69,252140240,44354,75.82,5580,5750,5580,7250,3910,5580,5684.76,2.15,0,-1286,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,657,52.57,1.47,12,0.39,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5310,7.91,20250311,10300,-44.37,20240322,4065,40.96,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,110955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,150,2,2.69,204522590,36026,61.58,5580,5750,5580,7250,3910,5580,5677.12,2.15,0,-2244,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,657,52.57,1.47,12,0.31,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5310,7.91,20250311,10300,-44.37,20240322,4065,40.96,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,100,2,1.79,139439150,24584,42.02,5580,5720,5580,7250,3910,5580,5672.00,2.15,0,-3729,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,651,52.11,1.46,12,0.21,109.00,3894.00,10300,20240322,-44.85,4065,20241115,39.73,8350,-31.98,20250117,5310,6.97,20250311,10300,-44.85,20240322,4065,39.73,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N +20250314,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,80,2,1.43,41655060,7378,12.61,5580,5700,5580,7250,3910,5580,5645.98,2.15,0,2063,5746,5662,5606,5522,5466,5705,5565,11,1670,100,3450,10,1,11469507,649,51.93,1.45,12,0.06,109.00,3894.00,10300,20240322,-45.05,4065,20241115,39.24,8350,-32.22,20250117,5310,6.59,20250311,10300,-45.05,20240322,4065,39.24,20241115,5.93,N,219420,100,11 억,,246761,N,N,0,N,00,N 20250313,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,324854670,58053,113.65,5570,5690,5550,7200,3880,5540,5595.83,2.25,0,-14901,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.51,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N 20250313,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,310249580,55439,108.53,5570,5690,5550,7200,3880,5540,5596.23,2.25,0,-15241,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.48,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N 20250313,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,238880590,42733,83.66,5570,5670,5550,7200,3880,5540,5590.07,2.25,0,-12151,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.37,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N diff --git a/219550/price/prices-20250301.csv b/219550/price/prices-20250301.csv index 18a850059c7a..882f39c8d06c 100644 --- a/219550/price/prices-20250301.csv +++ b/219550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,-59,5,-8.36,2105979065,3194767,115.84,706,706,638,917,495,706,659.21,0.87,0,-477589,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,808,-1.76,0.87,12,2.56,-367.00,746.00,1099,20240315,-41.13,222,20240902,191.44,995,-34.97,20250206,494,30.97,20250102,1099,-41.13,20240315,222,191.44,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,151001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-56,5,-7.93,2045354772,3101217,112.44,706,706,638,917,495,706,659.53,0.87,0,-437077,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,811,-1.77,0.87,12,2.48,-367.00,746.00,1099,20240315,-40.86,222,20240902,192.79,995,-34.67,20250206,494,31.58,20250102,1099,-40.86,20240315,222,192.79,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,140954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,649,-57,5,-8.07,1940455232,2939611,106.58,706,706,638,917,495,706,660.11,0.87,0,-410371,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,810,-1.77,0.87,12,2.35,-367.00,746.00,1099,20240315,-40.95,222,20240902,192.34,995,-34.77,20250206,494,31.38,20250102,1099,-40.95,20240315,222,192.34,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,130953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,-59,5,-8.36,1810923795,2739377,99.32,706,706,638,917,495,706,661.07,0.87,0,-408849,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,808,-1.76,0.87,12,2.19,-367.00,746.00,1099,20240315,-41.13,222,20240902,191.44,995,-34.97,20250206,494,30.97,20250102,1099,-41.13,20240315,222,191.44,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,645,-61,5,-8.64,1667390788,2516368,91.24,706,706,638,917,495,706,662.62,0.87,0,-345571,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,805,-1.76,0.86,12,2.02,-367.00,746.00,1099,20240315,-41.31,222,20240902,190.54,995,-35.18,20250206,494,30.57,20250102,1099,-41.31,20240315,222,190.54,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,110955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-46,5,-6.52,1327048039,1989486,72.13,706,706,648,917,495,706,667.03,0.87,0,-327021,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,824,-1.80,0.88,12,1.59,-367.00,746.00,1099,20240315,-39.95,222,20240902,197.30,995,-33.67,20250206,494,33.60,20250102,1099,-39.95,20240315,222,197.30,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-33,5,-4.67,718536858,1061347,38.48,706,706,653,917,495,706,677.00,0.87,0,-110306,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,840,-1.83,0.90,12,0.85,-367.00,746.00,1099,20240315,-38.76,222,20240902,203.15,995,-32.36,20250206,494,36.23,20250102,1099,-38.76,20240315,222,203.15,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N +20250314,090959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-32,5,-4.53,296319058,441199,16.00,706,706,653,917,495,706,671.62,0.87,0,-50467,770,737,704,671,638,754,688,624,211,500,420,1,1,124829162,841,-1.84,0.90,12,0.35,-367.00,746.00,1099,20240315,-38.67,222,20240902,203.60,995,-32.26,20250206,494,36.44,20250102,1099,-38.67,20240315,222,203.60,20240902,0.00,N,219550,500,624 억,,1089046,N,N,0,N,00,N 20250313,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,706,36,2,5.37,1939419015,2743051,92.33,671,737,671,871,469,670,707.04,0.72,0,173737,723,696,673,646,623,685,635,624,201,500,400,1,1,124829162,881,-1.92,0.95,12,2.20,-367.00,746.00,1099,20240315,-35.76,222,20240902,218.02,995,-29.05,20250206,494,42.91,20250102,1099,-35.76,20240315,222,218.02,20240902,0.00,N,219550,500,624 억,,899719,N,N,0,N,00,N 20250313,150949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,42,2,6.27,1897803899,2684360,90.35,671,737,671,871,469,670,706.99,0.72,0,172625,723,696,673,646,623,685,635,624,201,500,400,1,1,124829162,889,-1.94,0.95,12,2.15,-367.00,746.00,1099,20240315,-35.21,222,20240902,220.72,995,-28.44,20250206,494,44.13,20250102,1099,-35.21,20240315,222,220.72,20240902,0.00,N,219550,500,624 억,,899719,N,N,0,N,00,N 20250313,140948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,45,2,6.72,1801511682,2548739,85.79,671,737,671,871,469,670,706.83,0.72,0,161963,723,696,673,646,623,685,635,624,201,500,400,1,1,124829162,893,-1.95,0.96,12,2.04,-367.00,746.00,1099,20240315,-34.94,222,20240902,222.07,995,-28.14,20250206,494,44.74,20250102,1099,-34.94,20240315,222,222.07,20240902,0.00,N,219550,500,624 억,,899719,N,N,0,N,00,N diff --git a/219750/price/prices-20250301.csv b/219750/price/prices-20250301.csv index 25e173fa47b9..a3d2c3acf279 100644 --- a/219750/price/prices-20250301.csv +++ b/219750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160954,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,151001,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,140955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,130954,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,120956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,110956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,100955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250314,090959,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240304,0.00,967,20240304,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240314,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250313,160948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240229,0.00,967,20240229,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240313,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250313,150949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240229,0.00,967,20240229,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240313,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250313,140949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240229,0.00,967,20240229,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240313,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250301.csv b/220100/price/prices-20250301.csv index 43a010156894..85b3de34e5a4 100644 --- a/220100/price/prices-20250301.csv +++ b/220100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,2200,2,9.69,53697442775,2131123,1047.99,23400,26600,23200,29500,15900,22700,25200.70,1.19,0,149547,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5503,-58.73,10.24,12,9.64,-424.00,2431.00,31250,20241016,-20.32,8610,20240417,189.20,26600,-6.39,20250314,16600,50.00,20250103,31250,-20.32,20241016,8610,189.20,20240417,1.74,N,220100,500,110 억,,263470,N,N,2898,N,00,N +20250314,151001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,2200,2,9.69,52429108775,2080187,1022.94,23400,26600,23200,29500,15900,22700,25207.70,1.19,0,152455,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5503,-58.73,10.24,12,9.41,-424.00,2431.00,31250,20241016,-20.32,8610,20240417,189.20,26600,-6.39,20250314,16600,50.00,20250103,31250,-20.32,20241016,8610,189.20,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,140955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,2000,2,8.81,49345999025,1956494,962.12,23400,26600,23200,29500,15900,22700,25225.57,1.19,0,155761,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5459,-58.25,10.16,12,8.85,-424.00,2431.00,31250,20241016,-20.96,8610,20240417,186.88,26600,-7.14,20250314,16600,48.80,20250103,31250,-20.96,20241016,8610,186.88,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,130954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,2100,2,9.25,47171167250,1868781,918.98,23400,26600,23200,29500,15900,22700,25245.82,1.19,0,159932,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5481,-58.49,10.20,12,8.46,-424.00,2431.00,31250,20241016,-20.64,8610,20240417,188.04,26600,-6.77,20250314,16600,49.40,20250103,31250,-20.64,20241016,8610,188.04,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,120957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,1800,2,7.93,44836246775,1773925,872.34,23400,26600,23200,29500,15900,22700,25279.59,1.19,0,175009,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5415,-57.78,10.08,12,8.03,-424.00,2431.00,31250,20241016,-21.60,8610,20240417,184.55,26600,-7.89,20250314,16600,47.59,20250103,31250,-21.60,20241016,8610,184.55,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,110956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,2600,2,11.45,38229808075,1508692,741.91,23400,26600,23200,29500,15900,22700,25345.04,1.19,0,223080,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5592,-59.67,10.41,12,6.83,-424.00,2431.00,31250,20241016,-19.04,8610,20240417,193.84,26600,-4.89,20250314,16600,52.41,20250103,31250,-19.04,20241016,8610,193.84,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,100955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26000,3300,2,14.54,25260593675,1006161,494.79,23400,26600,23200,29500,15900,22700,25113.21,1.19,0,184691,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5747,-61.32,10.70,12,4.55,-424.00,2431.00,31250,20241016,-16.80,8610,20240417,201.97,26600,-2.26,20250314,16600,56.63,20250103,31250,-16.80,20241016,8610,201.97,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N +20250314,091000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23750,1050,2,4.63,4093594775,170935,84.06,23400,24500,23350,29500,15900,22700,23970.86,1.19,0,25966,23766,23232,22916,22382,22066,23500,22650,111,6800,500,16340,50,1,22102155,5249,-56.01,9.77,12,0.77,-424.00,2431.00,31250,20241016,-24.00,8610,20240417,175.84,25900,-8.30,20250225,16600,43.07,20250103,31250,-24.00,20241016,8610,175.84,20240417,1.74,N,220100,500,110 억,,263470,N,N,234,N,00,N 20250313,160949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22700,200,2,0.89,4567443200,198844,80.23,22650,23450,22600,29250,15750,22500,22978.30,0.98,0,19732,23900,23200,22850,22150,21800,23025,21975,111,6750,500,16200,50,1,22102155,5017,-74.67,7.86,12,0.90,-304.00,2887.00,31250,20241016,-27.36,8610,20240417,163.65,25900,-12.36,20250225,16600,36.75,20250103,31250,-27.36,20241016,8610,163.65,20240417,1.73,N,220100,500,110 억,,215723,N,N,229,N,00,N 20250313,150949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22700,200,2,0.89,4304081075,187235,75.55,22650,23450,22600,29250,15750,22500,22994.86,0.98,0,18978,23900,23200,22850,22150,21800,23025,21975,111,6750,500,16200,50,1,22102155,5017,-74.67,7.86,12,0.85,-304.00,2887.00,31250,20241016,-27.36,8610,20240417,163.65,25900,-12.36,20250225,16600,36.75,20250103,31250,-27.36,20241016,8610,163.65,20240417,1.73,N,220100,500,110 억,,215723,N,N,1216,N,00,N 20250313,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22725,225,2,1.00,3782247775,164271,66.28,22650,23450,22600,29250,15750,22500,23033.38,0.98,0,20721,23900,23200,22850,22150,21800,23025,21975,111,6750,500,16200,50,1,22102155,5023,-74.75,7.87,12,0.74,-304.00,2887.00,31250,20241016,-27.28,8610,20240417,163.94,25900,-12.26,20250225,16600,36.90,20250103,31250,-27.28,20241016,8610,163.94,20240417,1.73,N,220100,500,110 억,,215723,N,N,1216,N,00,N diff --git a/220180/price/prices-20250301.csv b/220180/price/prices-20250301.csv index 28d2e05663d2..35cc9232e9d6 100644 --- a/220180/price/prices-20250301.csv +++ b/220180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,35280239,16720,61.31,2100,2145,2070,2740,1480,2110,2110.06,0.71,0,-969,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,409,19.67,0.61,12,0.09,107.00,3469.00,4595,20240417,-54.19,2030,20250311,3.69,3000,-29.83,20250214,2030,3.69,20250311,4595,-54.19,20240417,2030,3.69,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,5,2,0.24,33127469,15699,57.57,2100,2145,2070,2740,1480,2110,2110.16,0.71,0,-116,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,410,19.77,0.61,12,0.08,107.00,3469.00,4595,20240417,-53.97,2030,20250311,4.19,3000,-29.50,20250214,2030,4.19,20250311,4595,-53.97,20240417,2030,4.19,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,35,2,1.66,30586999,14497,53.16,2100,2145,2070,2740,1480,2110,2109.88,0.71,0,-22,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,416,20.05,0.62,12,0.07,107.00,3469.00,4595,20240417,-53.32,2030,20250311,5.67,3000,-28.50,20250214,2030,5.67,20250311,4595,-53.32,20240417,2030,5.67,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,130954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,0,3,0.00,30039429,14240,52.22,2100,2145,2070,2740,1480,2110,2109.51,0.71,0,128,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,410,19.72,0.61,12,0.07,107.00,3469.00,4595,20240417,-54.08,2030,20250311,3.94,3000,-29.67,20250214,2030,3.94,20250311,4595,-54.08,20240417,2030,3.94,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,35,2,1.66,16789319,7895,28.95,2100,2145,2070,2740,1480,2110,2126.58,0.71,0,-448,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,416,20.05,0.62,12,0.04,107.00,3469.00,4595,20240417,-53.32,2030,20250311,5.67,3000,-28.50,20250214,2030,5.67,20250311,4595,-53.32,20240417,2030,5.67,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,35,2,1.66,14438939,6787,24.89,2100,2145,2070,2740,1480,2110,2127.44,0.71,0,-437,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,416,20.05,0.62,12,0.03,107.00,3469.00,4595,20240417,-53.32,2030,20250311,5.67,3000,-28.50,20250214,2030,5.67,20250311,4595,-53.32,20240417,2030,5.67,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,4663944,2205,8.09,2100,2135,2070,2740,1480,2110,2115.17,0.71,0,38,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,412,19.86,0.61,12,0.01,107.00,3469.00,4595,20240417,-53.75,2030,20250311,4.68,3000,-29.17,20250214,2030,4.68,20250311,4595,-53.75,20240417,2030,4.68,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N +20250314,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,1315245,632,2.32,2100,2100,2070,2740,1480,2110,2081.08,0.71,0,503,2223,2166,2138,2081,2053,2152,2067,97,630,500,1390,5,1,19408000,406,19.53,0.60,12,0.00,107.00,3469.00,4595,20240417,-54.52,2030,20250311,2.96,3000,-30.33,20250214,2030,2.96,20250311,4595,-54.52,20240417,2030,2.96,20250311,0.90,N,220180,500,97 억,,137736,N,N,0,N,00,N 20250313,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-90,5,-4.09,57970161,27270,118.69,2170,2195,2110,2860,1540,2200,2125.80,0.67,0,-2098,2240,2220,2190,2170,2140,2230,2180,97,660,500,1450,5,1,19408000,410,19.72,0.61,12,0.14,107.00,3469.00,4595,20240417,-54.08,2030,20250311,3.94,3000,-29.67,20250214,2030,3.94,20250311,4595,-54.08,20240417,2030,3.94,20250311,0.90,N,220180,500,97 억,,130734,N,N,0,N,00,N 20250313,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-75,5,-3.41,51027741,23988,104.40,2170,2195,2110,2860,1540,2200,2127.22,0.67,0,-939,2240,2220,2190,2170,2140,2230,2180,97,660,500,1450,5,1,19408000,412,19.86,0.61,12,0.12,107.00,3469.00,4595,20240417,-53.75,2030,20250311,4.68,3000,-29.17,20250214,2030,4.68,20250311,4595,-53.75,20240417,2030,4.68,20250311,0.90,N,220180,500,97 억,,130734,N,N,0,N,00,N 20250313,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-75,5,-3.41,46970891,22080,96.10,2170,2195,2110,2860,1540,2200,2127.30,0.67,0,-584,2240,2220,2190,2170,2140,2230,2180,97,660,500,1450,5,1,19408000,412,19.86,0.61,12,0.11,107.00,3469.00,4595,20240417,-53.75,2030,20250311,4.68,3000,-29.17,20250214,2030,4.68,20250311,4595,-53.75,20240417,2030,4.68,20250311,0.90,N,220180,500,97 억,,130734,N,N,0,N,00,N diff --git a/220260/price/prices-20250301.csv b/220260/price/prices-20250301.csv index 79b7451a378c..838246d2cabf 100644 --- a/220260/price/prices-20250301.csv +++ b/220260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,25,2,0.54,505650147,107655,7.74,4645,4755,4610,6030,3255,4645,4697.00,0.00,0,22929,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1240,44.06,2.01,12,0.41,106.00,2323.00,8580,20240307,-45.57,2920,20241210,59.93,5580,-16.31,20250207,4135,12.94,20250311,8580,-45.57,20240315,2920,59.93,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4675,30,2,0.65,475230287,101142,7.27,4645,4755,4610,6030,3255,4645,4698.64,0.00,0,22607,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1242,44.10,2.01,12,0.38,106.00,2323.00,8580,20240307,-45.51,2920,20241210,60.10,5580,-16.22,20250207,4135,13.06,20250311,8580,-45.51,20240315,2920,60.10,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,40,2,0.86,442978372,94229,6.77,4645,4755,4610,6030,3255,4645,4701.08,0.00,0,20308,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1244,44.20,2.02,12,0.35,106.00,2323.00,8580,20240307,-45.40,2920,20241210,60.45,5580,-16.04,20250207,4135,13.30,20250311,8580,-45.40,20240315,2920,60.45,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,65,2,1.40,416215202,88515,6.36,4645,4755,4610,6030,3255,4645,4702.20,0.00,0,20430,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1251,44.43,2.03,12,0.33,106.00,2323.00,8580,20240307,-45.10,2920,20241210,61.30,5580,-15.59,20250207,4135,13.91,20250311,8580,-45.10,20240315,2920,61.30,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,70,2,1.51,394065039,83803,6.02,4645,4755,4610,6030,3255,4645,4702.28,0.00,0,21086,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1252,44.48,2.03,12,0.32,106.00,2323.00,8580,20240307,-45.05,2920,20241210,61.47,5580,-15.50,20250207,4135,14.03,20250311,8580,-45.05,20240315,2920,61.47,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,40,2,0.86,340617489,72429,5.20,4645,4755,4610,6030,3255,4645,4702.78,0.00,0,16268,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1244,44.20,2.02,12,0.27,106.00,2323.00,8580,20240307,-45.40,2920,20241210,60.45,5580,-16.04,20250207,4135,13.30,20250311,8580,-45.40,20240315,2920,60.45,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,60,2,1.29,254668334,54052,3.88,4645,4755,4610,6030,3255,4645,4711.54,0.00,0,8845,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1250,44.39,2.03,12,0.20,106.00,2323.00,8580,20240307,-45.16,2920,20241210,61.13,5580,-15.68,20250207,4135,13.78,20250311,8580,-45.16,20240315,2920,61.13,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N +20250314,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,70,2,1.51,72563074,15479,1.11,4645,4730,4610,6030,3255,4645,4687.84,0.00,0,2058,5278,4961,4683,4366,4088,5120,4525,27,1385,100,2970,5,1,26558307,1252,44.48,2.03,12,0.06,106.00,2323.00,8580,20240307,-45.05,2920,20241210,61.47,5580,-15.50,20250207,4135,14.03,20250311,8580,-45.05,20240315,2920,61.47,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N 20250313,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,275,2,6.29,6641854724,1389321,3001.86,4405,5000,4405,5680,3060,4370,4780.69,0.00,0,9423,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1234,43.82,2.00,12,5.23,106.00,2323.00,8580,20240307,-45.86,2920,20241210,59.08,5580,-16.76,20250207,4135,12.33,20250311,8580,-45.86,20240315,2920,59.08,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N 20250313,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,255,2,5.84,6538000609,1366911,2953.44,4405,5000,4405,5680,3060,4370,4783.05,0.00,0,7628,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1228,43.63,1.99,12,5.15,106.00,2323.00,8580,20240307,-46.10,2920,20241210,58.39,5580,-17.11,20250207,4135,11.85,20250311,8580,-46.10,20240315,2920,58.39,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N 20250313,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,235,2,5.38,6250050784,1304480,2818.55,4405,5000,4405,5680,3060,4370,4791.22,0.00,0,-5232,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1223,43.44,1.98,12,4.91,106.00,2323.00,8580,20240307,-46.33,2920,20241210,57.71,5580,-17.47,20250207,4135,11.37,20250311,8580,-46.33,20240315,2920,57.71,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N diff --git a/221800/price/prices-20250301.csv b/221800/price/prices-20250301.csv index 0604ce771e85..ed3207d1b3c5 100644 --- a/221800/price/prices-20250301.csv +++ b/221800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,115,2,3.68,12206325115,3585295,1957.82,3125,3560,3120,4060,2190,3125,3404.66,1.12,0,34388,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,366,-12.86,1.06,12,31.76,-252.00,3050.00,5550,20240808,-41.62,2370,20241209,36.71,4465,-27.44,20250228,2625,23.43,20250102,5550,-41.62,20240808,2370,36.71,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,100,2,3.20,12020783450,3528000,1926.53,3125,3560,3120,4060,2190,3125,3407.25,1.12,0,19392,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,364,-12.80,1.06,12,31.26,-252.00,3050.00,5550,20240808,-41.89,2370,20241209,36.08,4465,-27.77,20250228,2625,22.86,20250102,5550,-41.89,20240808,2370,36.08,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,115,2,3.68,11653948050,3414580,1864.60,3125,3560,3120,4060,2190,3125,3413.00,1.12,0,-6513,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,366,-12.86,1.06,12,30.25,-252.00,3050.00,5550,20240808,-41.62,2370,20241209,36.71,4465,-27.44,20250228,2625,23.43,20250102,5550,-41.62,20240808,2370,36.71,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,130955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,165,2,5.28,10720410806,3129230,1708.78,3125,3560,3120,4060,2190,3125,3425.89,1.12,0,-52986,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,371,-13.06,1.08,12,27.72,-252.00,3050.00,5550,20240808,-40.72,2370,20241209,38.82,4465,-26.32,20250228,2625,25.33,20250102,5550,-40.72,20240808,2370,38.82,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,120957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,105,2,3.36,594318183,186649,101.92,3125,3260,3120,4060,2190,3125,3184.15,1.12,0,-12704,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,365,-12.82,1.06,12,1.65,-252.00,3050.00,5550,20240808,-41.80,2370,20241209,36.29,4465,-27.66,20250228,2625,23.05,20250102,5550,-41.80,20240808,2370,36.29,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,50,2,1.60,310328163,98205,53.63,3125,3210,3120,4060,2190,3125,3160.00,1.12,0,-7030,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,358,-12.60,1.04,12,0.87,-252.00,3050.00,5550,20240808,-42.79,2370,20241209,33.97,4465,-28.89,20250228,2625,20.95,20250102,5550,-42.79,20240808,2370,33.97,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,100956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,35,2,1.12,86751134,27541,15.04,3125,3185,3125,4060,2190,3125,3149.89,1.12,0,-465,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,357,-12.54,1.04,12,0.24,-252.00,3050.00,5550,20240808,-43.06,2370,20241209,33.33,4465,-29.23,20250228,2625,20.38,20250102,5550,-43.06,20240808,2370,33.33,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N +20250314,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,15,2,0.48,31361175,10008,5.47,3125,3170,3125,4060,2190,3125,3133.61,1.12,0,300,3265,3195,3160,3090,3055,3177,3072,56,935,500,1930,5,1,11287196,354,-12.46,1.03,12,0.09,-252.00,3050.00,5550,20240808,-43.42,2370,20241209,32.49,4465,-29.68,20250228,2625,19.62,20250102,5550,-43.42,20240808,2370,32.49,20241209,2.66,N,221800,500,56 억,,126288,N,N,0,N,00,N 20250313,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-45,5,-1.42,568633161,179534,42.10,3220,3230,3125,4120,2220,3170,3167.30,1.31,0,-22757,3476,3322,3246,3092,3016,3285,3055,56,950,500,1960,5,1,11287196,353,49.60,0.93,12,1.59,63.00,3366.00,5550,20240808,-43.69,2370,20241209,31.86,4465,-30.01,20250228,2625,19.05,20250102,5550,-43.69,20240808,2370,31.86,20241209,2.63,N,221800,500,56 억,,147490,N,N,0,N,00,N 20250313,150950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-40,5,-1.26,537419309,169554,39.76,3220,3230,3130,4120,2220,3170,3169.61,1.31,0,-23430,3476,3322,3246,3092,3016,3285,3055,56,950,500,1960,5,1,11287196,353,49.68,0.93,12,1.50,63.00,3366.00,5550,20240808,-43.60,2370,20241209,32.07,4465,-29.90,20250228,2625,19.24,20250102,5550,-43.60,20240808,2370,32.07,20241209,2.63,N,221800,500,56 억,,147490,N,N,0,N,00,N 20250313,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-10,5,-0.32,470655974,148321,34.78,3220,3230,3130,4120,2220,3170,3173.23,1.31,0,-20521,3476,3322,3246,3092,3016,3285,3055,56,950,500,1960,5,1,11287196,357,50.16,0.94,12,1.31,63.00,3366.00,5550,20240808,-43.06,2370,20241209,33.33,4465,-29.23,20250228,2625,20.38,20250102,5550,-43.06,20240808,2370,33.33,20241209,2.63,N,221800,500,56 억,,147490,N,N,0,N,00,N diff --git a/221840/price/prices-20250301.csv b/221840/price/prices-20250301.csv index a423d91fb281..5b2fdd44e946 100644 --- a/221840/price/prices-20250301.csv +++ b/221840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,29,2,2.06,8766116,6113,43.48,1401,1445,1401,1834,988,1411,1434.01,0.42,0,105,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,269,-3.34,0.55,12,0.03,-431.00,2598.00,2550,20240422,-43.53,1240,20241209,16.13,1562,-7.81,20250108,1366,5.42,20250311,2550,-43.53,20240422,1240,16.13,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,151002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,17,2,1.20,8423882,5875,41.79,1401,1445,1401,1834,988,1411,1433.85,0.42,0,230,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,267,-3.31,0.55,12,0.03,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,140956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,4,2,0.28,7984621,5567,39.60,1401,1445,1401,1834,988,1411,1434.28,0.42,0,230,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,265,-3.28,0.54,12,0.03,-431.00,2598.00,2550,20240422,-44.51,1240,20241209,14.11,1562,-9.41,20250108,1366,3.59,20250311,2550,-44.51,20240422,1240,14.11,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,130955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,29,2,2.06,3981666,2786,19.82,1401,1445,1401,1834,988,1411,1429.17,0.42,0,243,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,269,-3.34,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.53,1240,20241209,16.13,1562,-7.81,20250108,1366,5.42,20250311,2550,-43.53,20240422,1240,16.13,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,120958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,31,2,2.20,3947085,2762,19.65,1401,1445,1401,1834,988,1411,1429.07,0.42,0,244,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,270,-3.35,0.56,12,0.01,-431.00,2598.00,2550,20240422,-43.45,1240,20241209,16.29,1562,-7.68,20250108,1366,5.56,20250311,2550,-43.45,20240422,1240,16.29,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,110957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,19,2,1.35,3761145,2633,18.73,1401,1445,1401,1834,988,1411,1428.46,0.42,0,311,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,267,-3.32,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1366,4.69,20250311,2550,-43.92,20240422,1240,15.32,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,100956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1439,28,2,1.98,984894,693,4.93,1401,1445,1401,1834,988,1411,1421.20,0.42,0,114,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,269,-3.34,0.55,12,0.00,-431.00,2598.00,2550,20240422,-43.57,1240,20241209,16.05,1562,-7.87,20250108,1366,5.34,20250311,2550,-43.57,20240422,1240,16.05,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N +20250314,091001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,0,3,0.00,148095,105,0.75,1401,1411,1401,1834,988,1411,1410.43,0.42,0,7,1504,1457,1428,1381,1352,1481,1405,94,423,500,980,1,1,18700561,264,-3.27,0.54,12,0.00,-431.00,2598.00,2550,20240422,-44.67,1240,20241209,13.79,1562,-9.67,20250108,1366,3.29,20250311,2550,-44.67,20240422,1240,13.79,20241209,0.00,N,221840,500,93 억,,78444,N,N,0,N,00,N 20250313,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,-3,5,-0.21,20221848,14058,94.70,1399,1475,1399,1838,990,1414,1438.46,0.33,0,-128,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,264,-3.27,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.67,1240,20241209,13.79,1562,-9.67,20250108,1366,3.29,20250311,2550,-44.67,20240422,1240,13.79,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N 20250313,150951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,10,2,0.71,18642824,12939,87.16,1399,1475,1399,1838,990,1414,1440.82,0.33,0,-128,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,266,-3.30,0.55,12,0.07,-431.00,2598.00,2550,20240422,-44.16,1240,20241209,14.84,1562,-8.83,20250108,1366,4.25,20250311,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N 20250313,140950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,14,2,0.99,17300557,11996,80.81,1399,1475,1399,1838,990,1414,1442.19,0.33,0,-99,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,267,-3.31,0.55,12,0.06,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N diff --git a/221980/price/prices-20250301.csv b/221980/price/prices-20250301.csv index c0c70df8b277..0bbaf5aff00b 100644 --- a/221980/price/prices-20250301.csv +++ b/221980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160955,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10900,20,2,0.18,10941430,1006,71.75,10850,10930,10840,14140,7620,10880,10876.17,0.44,0,-8,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,440,8.27,0.43,12,0.02,1318.00,25414.00,13180,20240823,-17.30,10840,20250314,0.55,11350,-3.96,20250107,10840,0.55,20250314,13180,-17.30,20240823,10840,0.55,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,151003,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10910,30,2,0.28,10930530,1005,71.68,10850,10930,10840,14140,7620,10880,10876.15,0.44,0,-8,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,440,8.28,0.43,12,0.02,1318.00,25414.00,13180,20240823,-17.22,10840,20250314,0.65,11350,-3.88,20250107,10840,0.65,20250314,13180,-17.22,20240823,10840,0.65,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,140956,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10910,30,2,0.28,10439580,960,68.47,10850,10930,10840,14140,7620,10880,10874.56,0.44,0,13,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,440,8.28,0.43,12,0.02,1318.00,25414.00,13180,20240823,-17.22,10840,20250314,0.65,11350,-3.88,20250107,10840,0.65,20250314,13180,-17.22,20240823,10840,0.65,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,130955,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10860,-20,5,-0.18,7016480,646,46.08,10850,10930,10840,14140,7620,10880,10861.42,0.44,0,13,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,438,8.24,0.43,12,0.02,1318.00,25414.00,13180,20240823,-17.60,10840,20250314,0.18,11350,-4.32,20250107,10840,0.18,20250314,13180,-17.60,20240823,10840,0.18,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,120958,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10860,-20,5,-0.18,4171160,384,27.39,10850,10930,10840,14140,7620,10880,10862.40,0.44,0,13,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,438,8.24,0.43,12,0.01,1318.00,25414.00,13180,20240823,-17.60,10840,20250314,0.18,11350,-4.32,20250107,10840,0.18,20250314,13180,-17.60,20240823,10840,0.18,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,110957,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10900,20,2,0.18,3834160,353,25.18,10850,10930,10840,14140,7620,10880,10861.64,0.44,0,13,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,440,8.27,0.43,12,0.01,1318.00,25414.00,13180,20240823,-17.30,10840,20250314,0.55,11350,-3.96,20250107,10840,0.55,20250314,13180,-17.30,20240823,10840,0.55,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,100957,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10910,30,2,0.28,3648860,336,23.97,10850,10930,10840,14140,7620,10880,10859.70,0.44,0,20,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,440,8.28,0.43,12,0.01,1318.00,25414.00,13180,20240823,-17.22,10840,20250314,0.65,11350,-3.88,20250107,10840,0.65,20250314,13180,-17.22,20240823,10840,0.65,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N +20250314,091001,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10930,50,2,0.46,3419750,315,22.47,10850,10930,10840,14140,7620,10880,10856.35,0.44,0,20,10980,10930,10900,10850,10820,10915,10835,20,3260,500,8050,10,1,4034800,441,8.29,0.43,12,0.01,1318.00,25414.00,13180,20240823,-17.07,10840,20250314,0.83,11350,-3.70,20250107,10840,0.83,20250314,13180,-17.07,20240823,10840,0.83,20250314,0.66,N,221980,500,20 억,,17714,N,N,0,N,00,N 20250313,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10880,0,3,0.00,15266365,1402,67.66,10950,10950,10870,14140,7620,10880,10888.99,0.44,0,27,11106,10992,10936,10822,10766,10965,10795,20,3260,500,8050,10,1,4034800,439,8.25,0.43,12,0.03,1318.00,25414.00,13180,20240823,-17.45,10840,20250311,0.37,11350,-4.14,20250107,10840,0.37,20250311,13180,-17.45,20240823,10840,0.37,20250311,0.83,N,221980,500,20 억,,17687,N,N,0,N,00,N 20250313,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,-10,5,-0.09,14722365,1352,65.25,10950,10950,10870,14140,7620,10880,10889.32,0.44,0,77,11106,10992,10936,10822,10766,10965,10795,20,3260,500,8050,10,1,4034800,439,8.25,0.43,12,0.03,1318.00,25414.00,13180,20240823,-17.53,10840,20250311,0.28,11350,-4.23,20250107,10840,0.28,20250311,13180,-17.53,20240823,10840,0.28,20250311,0.83,N,221980,500,20 억,,17687,N,N,0,N,00,N 20250313,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,10,2,0.09,6384150,586,28.28,10950,10950,10880,14140,7620,10880,10894.45,0.44,0,29,11106,10992,10936,10822,10766,10965,10795,20,3260,500,8050,10,1,4034800,439,8.26,0.43,12,0.01,1318.00,25414.00,13180,20240823,-17.37,10840,20250311,0.46,11350,-4.05,20250107,10840,0.46,20250311,13180,-17.37,20240823,10840,0.46,20250311,0.83,N,221980,500,20 억,,17687,N,N,0,N,00,N diff --git a/222040/price/prices-20250301.csv b/222040/price/prices-20250301.csv index 4e0956867d1f..43c8fb8b4360 100644 --- a/222040/price/prices-20250301.csv +++ b/222040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3500,10,2,0.29,84157425,24008,221.19,3455,3540,3455,4535,2445,3490,3505.39,0.65,0,-2480,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,722,-11.11,1.97,12,0.12,-315.00,1777.00,5490,20240304,-36.25,2850,20240904,22.81,3650,-4.11,20250225,2980,17.45,20250203,5030,-30.42,20240401,2850,22.81,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,151003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3500,10,2,0.29,83807425,23908,220.27,3455,3540,3455,4535,2445,3490,3505.41,0.65,0,-2469,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,722,-11.11,1.97,12,0.12,-315.00,1777.00,5490,20240304,-36.25,2850,20240904,22.81,3650,-4.11,20250225,2980,17.45,20250203,5030,-30.42,20240401,2850,22.81,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,140957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,0,3,0.00,78206645,22308,205.53,3455,3540,3455,4535,2445,3490,3505.77,0.65,0,-2379,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,720,-11.08,1.96,12,0.11,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,130956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3500,10,2,0.29,72750485,20745,191.13,3455,3540,3455,4535,2445,3490,3506.89,0.65,0,-2150,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,722,-11.11,1.97,12,0.10,-315.00,1777.00,5490,20240304,-36.25,2850,20240904,22.81,3650,-4.11,20250225,2980,17.45,20250203,5030,-30.42,20240401,2850,22.81,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,120958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,0,3,0.00,58706250,16733,154.16,3455,3540,3455,4535,2445,3490,3508.41,0.65,0,-2149,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,720,-11.08,1.96,12,0.08,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,110958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,30,2,0.86,43518240,12388,114.13,3455,3540,3455,4535,2445,3490,3512.94,0.65,0,-2025,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,726,-11.17,1.98,12,0.06,-315.00,1777.00,5490,20240304,-35.88,2850,20240904,23.51,3650,-3.56,20250225,2980,18.12,20250203,5030,-30.02,20240401,2850,23.51,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,100957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,30,2,0.86,28805310,8208,75.62,3455,3540,3455,4535,2445,3490,3509.42,0.65,0,-1758,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,726,-11.17,1.98,12,0.04,-315.00,1777.00,5490,20240304,-35.88,2850,20240904,23.51,3650,-3.56,20250225,2980,18.12,20250203,5030,-30.02,20240401,2850,23.51,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N +20250314,091001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,0,3,0.00,69730,20,0.18,3455,3490,3455,4535,2445,3490,3486.50,0.65,0,0,3613,3551,3478,3416,3343,3582,3447,103,1045,500,2370,5,1,20628000,720,-11.08,1.96,12,0.00,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,134038,N,N,0,N,00,N 20250313,160950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,30,2,0.87,37614261,10854,19.01,3460,3540,3405,4495,2425,3460,3465.47,0.55,0,-3084,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,720,-11.08,1.96,12,0.05,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N 20250313,150951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3445,-15,5,-0.43,36387111,10500,18.39,3460,3540,3405,4495,2425,3460,3465.44,0.55,0,-3024,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,711,-10.94,1.94,12,0.05,-315.00,1777.00,5490,20240304,-37.25,2850,20240904,20.88,3650,-5.62,20250225,2980,15.60,20250203,5030,-31.51,20240401,2850,20.88,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N 20250313,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,-5,5,-0.14,30915247,8899,15.59,3460,3540,3455,4495,2425,3460,3474.01,0.55,0,-2909,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,713,-10.97,1.94,12,0.04,-315.00,1777.00,5490,20240304,-37.07,2850,20240904,21.23,3650,-5.34,20250225,2980,15.94,20250203,5030,-31.31,20240401,2850,21.23,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N diff --git a/222080/price/prices-20250301.csv b/222080/price/prices-20250301.csv index b7c24b329d83..21d58e7efe84 100644 --- a/222080/price/prices-20250301.csv +++ b/222080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160956,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7960,680,2,9.34,20453780900,2560570,506.29,7350,8230,7340,9460,5100,7280,7988.24,8.23,0,431474,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6159,18.43,2.12,12,3.31,432.00,3747.00,15110,20240311,-47.32,6610,20250203,20.42,8860,-10.16,20250224,6610,20.42,20250203,14640,-45.63,20240314,6610,20.42,20250203,3.62,N,222080,100,77 억,,6369703,N,N,2133,N,00,N +20250314,151003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7910,630,2,8.65,19824583250,2481129,490.59,7350,8230,7340,9460,5100,7280,7990.36,8.23,0,424766,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6120,18.31,2.11,12,3.21,432.00,3747.00,15110,20240311,-47.65,6610,20250203,19.67,8860,-10.72,20250224,6610,19.67,20250203,14640,-45.97,20240314,6610,19.67,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,140957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7950,670,2,9.20,18975142235,2373890,469.38,7350,8230,7340,9460,5100,7280,7993.50,8.23,0,433757,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6151,18.40,2.12,12,3.07,432.00,3747.00,15110,20240311,-47.39,6610,20250203,20.27,8860,-10.27,20250224,6610,20.27,20250203,14640,-45.70,20240314,6610,20.27,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,130956,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8020,740,2,10.16,18073712830,2261106,447.08,7350,8230,7340,9460,5100,7280,7993.55,8.23,0,414332,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6205,18.56,2.14,12,2.92,432.00,3747.00,15110,20240311,-46.92,6610,20250203,21.33,8860,-9.48,20250224,6610,21.33,20250203,14640,-45.22,20240314,6610,21.33,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,120959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8110,830,2,11.40,17241281945,2157782,426.65,7350,8230,7340,9460,5100,7280,7990.53,8.23,0,389941,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6275,18.77,2.16,12,2.79,432.00,3747.00,15110,20240311,-46.33,6610,20250203,22.69,8860,-8.47,20250224,6610,22.69,20250203,14640,-44.60,20240314,6610,22.69,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,110958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8000,720,2,9.89,14252389005,1788019,353.54,7350,8230,7340,9460,5100,7280,7971.35,8.23,0,312614,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6190,18.52,2.14,12,2.31,432.00,3747.00,15110,20240311,-47.05,6610,20250203,21.03,8860,-9.71,20250224,6610,21.03,20250203,14640,-45.36,20240314,6610,21.03,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,100957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8000,720,2,9.89,12047126320,1511461,298.86,7350,8230,7340,9460,5100,7280,7970.87,8.23,0,274915,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6190,18.52,2.14,12,1.95,432.00,3747.00,15110,20240311,-47.05,6610,20250203,21.03,8860,-9.71,20250224,6610,21.03,20250203,14640,-45.36,20240314,6610,21.03,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N +20250314,091002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7770,490,2,6.73,1250970275,164357,32.50,7350,7830,7340,9460,5100,7280,7612.85,8.23,0,66951,7773,7526,7403,7156,7033,7465,7095,77,2180,100,5240,10,1,77371839,6012,17.99,2.07,12,0.21,432.00,3747.00,15110,20240311,-48.58,6610,20250203,17.55,8860,-12.30,20250224,6610,17.55,20250203,14640,-46.93,20240314,6610,17.55,20250203,3.62,N,222080,100,77 억,,6369703,N,N,537,N,00,N 20250313,160951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,-250,5,-3.32,3724507395,503240,160.61,7630,7650,7280,9780,5280,7530,7401.89,8.21,0,-110812,7743,7636,7493,7386,7243,7690,7440,77,2250,100,5420,10,1,77371839,5633,16.85,1.94,12,0.65,432.00,3747.00,15110,20240311,-51.82,6610,20250203,10.14,8860,-17.83,20250224,6610,10.14,20250203,14830,-50.91,20240313,6610,10.14,20250203,3.57,N,222080,100,77 억,,6353648,N,N,537,N,00,N 20250313,150951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7330,-200,5,-2.66,2850300890,383257,122.32,7630,7650,7320,9780,5280,7530,7437.05,8.21,0,-75470,7743,7636,7493,7386,7243,7690,7440,77,2250,100,5420,10,1,77371839,5671,16.97,1.96,12,0.50,432.00,3747.00,15110,20240311,-51.49,6610,20250203,10.89,8860,-17.27,20250224,6610,10.89,20250203,14830,-50.57,20240313,6610,10.89,20250203,3.57,N,222080,100,77 억,,6353648,N,N,3544,N,00,N 20250313,140951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7360,-170,5,-2.26,2336669350,313316,100.00,7630,7650,7330,9780,5280,7530,7457.87,8.21,0,-57853,7743,7636,7493,7386,7243,7690,7440,77,2250,100,5420,10,1,77371839,5695,17.04,1.96,12,0.40,432.00,3747.00,15110,20240311,-51.29,6610,20250203,11.35,8860,-16.93,20250224,6610,11.35,20250203,14830,-50.37,20240313,6610,11.35,20250203,3.57,N,222080,100,77 억,,6353648,N,N,3544,N,00,N diff --git a/222110/price/prices-20250301.csv b/222110/price/prices-20250301.csv index 41d05cb46506..f2b8894fa290 100644 --- a/222110/price/prices-20250301.csv +++ b/222110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-20,5,-0.40,68040880,13579,90.57,5040,5120,4965,6560,3540,5050,5010.74,7.32,0,-1807,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,10,1,12898197,649,62.10,2.60,12,0.11,81.00,1931.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,-60,5,-1.19,64573985,12886,85.95,5040,5120,4965,6560,3540,5050,5011.17,7.32,0,-1563,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,5,1,12898197,644,61.60,2.58,12,0.10,81.00,1931.00,7770,20241111,-35.78,3750,20240806,33.07,5980,-16.56,20250107,4450,12.13,20250203,7770,-35.78,20241111,3750,33.07,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,-40,5,-0.79,63428765,12656,84.42,5040,5120,4965,6560,3540,5050,5011.75,7.32,0,-1505,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,10,1,12898197,646,61.85,2.59,12,0.10,81.00,1931.00,7770,20241111,-35.52,3750,20240806,33.60,5980,-16.22,20250107,4450,12.58,20250203,7770,-35.52,20241111,3750,33.60,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-70,5,-1.39,49943055,9957,66.42,5040,5120,4965,6560,3540,5050,5015.87,7.32,0,-514,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,5,1,12898197,642,61.48,2.58,12,0.08,81.00,1931.00,7770,20241111,-35.91,3750,20240806,32.80,5980,-16.72,20250107,4450,11.91,20250203,7770,-35.91,20241111,3750,32.80,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,120959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-65,5,-1.29,46649020,9296,62.01,5040,5120,4965,6560,3540,5050,5018.18,7.32,0,-77,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,5,1,12898197,643,61.54,2.58,12,0.07,81.00,1931.00,7770,20241111,-35.84,3750,20240806,32.93,5980,-16.64,20250107,4450,12.02,20250203,7770,-35.84,20241111,3750,32.93,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-20,5,-0.40,44603100,8887,59.28,5040,5120,4965,6560,3540,5050,5018.92,7.32,0,55,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,10,1,12898197,649,62.10,2.60,12,0.07,81.00,1931.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,100958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,30,2,0.59,19799780,3922,26.16,5040,5120,5030,6560,3540,5050,5048.39,7.32,0,-929,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,10,1,12898197,655,62.72,2.63,12,0.03,81.00,1931.00,7770,20241111,-34.62,3750,20240806,35.47,5980,-15.05,20250107,4450,14.16,20250203,7770,-34.62,20241111,3750,35.47,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N +20250314,091002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-20,5,-0.40,964740,191,1.27,5040,5060,5030,6560,3540,5050,5050.99,7.32,0,-128,5370,5210,5100,4940,4830,5155,4885,64,1510,500,3130,10,1,12898197,649,62.10,2.60,12,0.00,81.00,1931.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,943610,N,N,0,N,00,N 20250313,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-100,5,-1.94,75540125,14992,52.39,5260,5260,4990,6690,3610,5150,5038.70,7.31,0,-1806,5410,5280,5140,5010,4870,5345,5075,64,1540,500,3190,10,1,12898197,651,62.35,2.62,12,0.12,81.00,1931.00,7770,20241111,-35.01,3750,20240806,34.67,5980,-15.55,20250107,4450,13.48,20250203,7770,-35.01,20241111,3750,34.67,20240806,0.00,N,222110,500,64 억,,943176,N,N,0,N,00,N 20250313,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-110,5,-2.14,67494575,13391,46.80,5260,5260,4990,6690,3610,5150,5040.29,7.31,0,-1861,5410,5280,5140,5010,4870,5345,5075,64,1540,500,3190,10,1,12898197,650,62.22,2.61,12,0.10,81.00,1931.00,7770,20241111,-35.14,3750,20240806,34.40,5980,-15.72,20250107,4450,13.26,20250203,7770,-35.14,20241111,3750,34.40,20240806,0.00,N,222110,500,64 억,,943176,N,N,0,N,00,N 20250313,140951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-80,5,-1.55,38445795,7627,26.65,5260,5260,4990,6690,3610,5150,5040.75,7.31,0,-3623,5410,5280,5140,5010,4870,5345,5075,64,1540,500,3190,10,1,12898197,654,62.59,2.63,12,0.06,81.00,1931.00,7770,20241111,-34.75,3750,20240806,35.20,5980,-15.22,20250107,4450,13.93,20250203,7770,-34.75,20241111,3750,35.20,20240806,0.00,N,222110,500,64 억,,943176,N,N,0,N,00,N diff --git a/222160/price/prices-20250301.csv b/222160/price/prices-20250301.csv index 63cae35c7c88..b7470c19ce87 100644 --- a/222160/price/prices-20250301.csv +++ b/222160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160956,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,151004,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,140957,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,130956,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,120959,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,110959,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,100958,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250314,091002,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240304,0.00,8040,20240304,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240314,8040,0.00,20240314,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250313,160951,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250313,150952,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250313,140951,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250301.csv b/222420/price/prices-20250301.csv index c585ffb7ee96..3c085ed2734a 100644 --- a/222420/price/prices-20250301.csv +++ b/222420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,881,-16,5,-1.78,105168045,118443,54.24,938,938,877,1166,628,897,887.93,1.07,0,-11548,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,401,-7.47,1.08,12,0.26,-118.00,818.00,1416,20240411,-37.78,549,20241210,60.47,1198,-26.46,20250305,615,43.25,20250103,1416,-37.78,20240411,549,60.47,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,885,-12,5,-1.34,101393132,114169,52.29,938,938,877,1166,628,897,888.10,1.07,0,-10849,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,402,-7.50,1.08,12,0.25,-118.00,818.00,1416,20240411,-37.50,549,20241210,61.20,1198,-26.13,20250305,615,43.90,20250103,1416,-37.50,20240411,549,61.20,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,885,-12,5,-1.34,96396902,108546,49.71,938,938,877,1166,628,897,888.07,1.07,0,-9521,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,402,-7.50,1.08,12,0.24,-118.00,818.00,1416,20240411,-37.50,549,20241210,61.20,1198,-26.13,20250305,615,43.90,20250103,1416,-37.50,20240411,549,61.20,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,880,-17,5,-1.90,73544351,82691,37.87,938,938,877,1166,628,897,889.39,1.07,0,-11523,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,400,-7.46,1.08,12,0.18,-118.00,818.00,1416,20240411,-37.85,549,20241210,60.29,1198,-26.54,20250305,615,43.09,20250103,1416,-37.85,20240411,549,60.29,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,121000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,885,-12,5,-1.34,55563646,62274,28.52,938,938,881,1166,628,897,892.24,1.07,0,-13486,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,402,-7.50,1.08,12,0.14,-118.00,818.00,1416,20240411,-37.50,549,20241210,61.20,1198,-26.13,20250305,615,43.90,20250103,1416,-37.50,20240411,549,61.20,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,110959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,886,-11,5,-1.23,44224946,49448,22.65,938,938,882,1166,628,897,894.37,1.07,0,-13401,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,403,-7.51,1.08,12,0.11,-118.00,818.00,1416,20240411,-37.43,549,20241210,61.38,1198,-26.04,20250305,615,44.07,20250103,1416,-37.43,20240411,549,61.38,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,100958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,890,-7,5,-0.78,35395143,39507,18.09,938,938,882,1166,628,897,895.92,1.07,0,-11317,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,405,-7.54,1.09,12,0.09,-118.00,818.00,1416,20240411,-37.15,549,20241210,62.11,1198,-25.71,20250305,615,44.72,20250103,1416,-37.15,20240411,549,62.11,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N +20250314,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,910,13,2,1.45,8131088,8964,4.11,938,938,882,1166,628,897,907.08,1.07,0,-1365,959,927,912,880,865,920,873,45,269,100,590,1,1,45460231,414,-7.71,1.11,12,0.02,-118.00,818.00,1416,20240411,-35.73,549,20241210,65.76,1198,-24.04,20250305,615,47.97,20250103,1416,-35.73,20240411,549,65.76,20241210,0.36,N,222420,100,45 억,,484467,N,N,0,N,00,N 20250313,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,897,-39,5,-4.17,198853557,217703,91.59,936,944,897,1216,656,936,913.43,1.08,0,-30897,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,408,-7.60,1.10,12,0.48,-118.00,818.00,1416,20240411,-36.65,549,20241210,63.39,1198,-25.13,20250305,615,45.85,20250103,1416,-36.65,20240411,549,63.39,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N 20250313,150952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,902,-34,5,-3.63,183333257,200446,84.33,936,944,901,1216,656,936,914.63,1.08,0,-27291,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,410,-7.64,1.10,12,0.44,-118.00,818.00,1416,20240411,-36.30,549,20241210,64.30,1198,-24.71,20250305,615,46.67,20250103,1416,-36.30,20240411,549,64.30,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N 20250313,140952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,904,-32,5,-3.42,163926619,178964,75.29,936,944,902,1216,656,936,915.98,1.08,0,-25820,1018,977,946,905,874,997,925,45,280,100,610,1,1,45460231,411,-7.66,1.11,12,0.39,-118.00,818.00,1416,20240411,-36.16,549,20241210,64.66,1198,-24.54,20250305,615,46.99,20250103,1416,-36.16,20240411,549,64.66,20241210,0.37,N,222420,100,45 억,,492429,N,N,0,N,00,N diff --git a/222670/price/prices-20250301.csv b/222670/price/prices-20250301.csv index 90b817d6ed08..cdbc93941eb0 100644 --- a/222670/price/prices-20250301.csv +++ b/222670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160957,54,100.00,KONEX,,,N,N,N,N, ,N,6960,-60,5,-0.85,40023370,5628,35.94,7390,7500,6760,8070,5970,7020,7111.47,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,229,-16.38,-7.83,12,0.17,-425.00,-889.00,7950,20241008,-12.45,3360,20250106,107.14,7500,-7.20,20250314,3360,107.14,20250106,7950,-12.45,20241008,3360,107.14,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,151004,54,100.00,KONEX,,,N,N,N,N, ,N,6960,-60,5,-0.85,38945450,5473,34.95,7390,7500,6760,8070,5970,7020,7115.92,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,229,-16.38,-7.83,12,0.17,-425.00,-889.00,7950,20241008,-12.45,3360,20250106,107.14,7500,-7.20,20250314,3360,107.14,20250106,7950,-12.45,20241008,3360,107.14,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,140958,54,100.00,KONEX,,,N,N,N,N, ,N,6990,-30,5,-0.43,37637050,5283,33.74,7390,7500,6800,8070,5970,7020,7124.18,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,230,-16.45,-7.86,12,0.16,-425.00,-889.00,7950,20241008,-12.08,3360,20250106,108.04,7500,-6.80,20250314,3360,108.04,20250106,7950,-12.08,20241008,3360,108.04,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,130957,54,100.00,KONEX,,,N,N,N,N, ,N,7020,0,3,0.00,32051130,4468,28.53,7390,7500,6900,8070,5970,7020,7173.48,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,231,-16.52,-7.90,12,0.14,-425.00,-889.00,7950,20241008,-11.70,3360,20250106,108.93,7500,-6.40,20250314,3360,108.93,20250106,7950,-11.70,20241008,3360,108.93,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,121000,54,100.00,KONEX,,,N,N,N,N, ,N,7040,20,2,0.28,27593380,3825,24.43,7390,7500,7000,8070,5970,7020,7213.96,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,232,-16.56,-7.92,12,0.12,-425.00,-889.00,7950,20241008,-11.45,3360,20250106,109.52,7500,-6.13,20250314,3360,109.52,20250106,7950,-11.45,20241008,3360,109.52,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,110959,54,100.00,KONEX,,,N,N,N,N, ,N,7000,-20,5,-0.28,27376340,3794,24.23,7390,7500,7000,8070,5970,7020,7215.69,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,230,-16.47,-7.87,12,0.12,-425.00,-889.00,7950,20241008,-11.95,3360,20250106,108.33,7500,-6.67,20250314,3360,108.33,20250106,7950,-11.95,20241008,3360,108.33,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,100959,54,100.00,KONEX,,,N,N,N,N, ,N,7050,30,2,0.43,20376340,2794,17.84,7390,7500,7050,8070,5970,7020,7292.89,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,232,-16.59,-7.93,12,0.08,-425.00,-889.00,7950,20241008,-11.32,3360,20250106,109.82,7500,-6.00,20250314,3360,109.82,20250106,7950,-11.32,20241008,3360,109.82,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N +20250314,091003,54,100.00,KONEX,,,N,N,N,N, ,N,7350,330,2,4.70,9446230,1266,8.08,7390,7500,7350,8070,5970,7020,7461.48,15.41,0,0,7446,7232,6816,6602,6186,7340,6710,16,1050,500,4350,10,1,3289666,242,-17.29,-8.27,12,0.04,-425.00,-889.00,7950,20241008,-7.55,3360,20250106,118.75,7500,-2.00,20250314,3360,118.75,20250106,7950,-7.55,20241008,3360,118.75,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,01,N 20250313,160952,57,100.00,KONEX,,,N,N,N,N, ,N,7020,900,2,14.71,108048220,15660,153.06,6400,7030,6400,7030,5210,6120,6899.63,15.41,0,0,6606,6362,5876,5632,5146,6485,5755,16,910,500,3790,10,1,3289666,231,-16.52,-7.90,12,0.48,-425.00,-889.00,7950,20241008,-11.70,3360,20250106,108.93,7030,-0.14,20250313,3360,108.93,20250106,7950,-11.70,20241008,3360,108.93,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250313,150952,57,100.00,KONEX,,,N,N,N,N, ,N,7010,890,2,14.54,107191780,15538,151.87,6400,7030,6400,7030,5210,6120,6898.69,15.41,0,0,6606,6362,5876,5632,5146,6485,5755,16,910,500,3790,10,1,3289666,231,-16.49,-7.89,12,0.47,-425.00,-889.00,7950,20241008,-11.82,3360,20250106,108.63,7030,-0.28,20250313,3360,108.63,20250106,7950,-11.82,20241008,3360,108.63,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250313,140952,57,100.00,KONEX,,,N,N,N,N, ,N,7020,900,2,14.71,105964800,15363,150.16,6400,7030,6400,7030,5210,6120,6897.40,15.41,0,0,6606,6362,5876,5632,5146,6485,5755,16,910,500,3790,10,1,3289666,231,-16.52,-7.90,12,0.47,-425.00,-889.00,7950,20241008,-11.70,3360,20250106,108.93,7030,-0.14,20250313,3360,108.93,20250106,7950,-11.70,20241008,3360,108.93,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250301.csv b/222800/price/prices-20250301.csv index e3d732537a20..5da126860269 100644 --- a/222800/price/prices-20250301.csv +++ b/222800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160957,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21050,100,2,0.48,24183657600,1153151,69.23,21000,21650,20200,27200,14700,20950,20971.68,5.36,0,-67571,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6705,-5.84,1.43,12,3.62,-3606.00,14716.00,37250,20240620,-43.49,9690,20241209,117.23,22450,-6.24,20250219,10690,96.91,20250102,37250,-43.49,20240620,9690,117.23,20241209,4.97,N,222800,500,159 억,,1708270,N,N,689,N,00,N +20250314,151005,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20950,0,3,0.00,22825395550,1088711,65.36,21000,21650,20200,27200,14700,20950,20965.52,5.36,0,-62652,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6673,-5.81,1.42,12,3.42,-3606.00,14716.00,37250,20240620,-43.76,9690,20241209,116.20,22450,-6.68,20250219,10690,95.98,20250102,37250,-43.76,20240620,9690,116.20,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,140958,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20850,-100,5,-0.48,13471582525,648710,38.94,21000,21250,20200,27200,14700,20950,20766.71,5.36,0,-35039,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6642,-5.78,1.42,12,2.04,-3606.00,14716.00,37250,20240620,-44.03,9690,20241209,115.17,22450,-7.13,20250219,10690,95.04,20250102,37250,-44.03,20240620,9690,115.17,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,130957,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20650,-300,5,-1.43,11708385225,563971,33.86,21000,21250,20200,27200,14700,20950,20760.60,5.36,0,-25827,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6578,-5.73,1.40,12,1.77,-3606.00,14716.00,37250,20240620,-44.56,9690,20241209,113.11,22450,-8.02,20250219,10690,93.17,20250102,37250,-44.56,20240620,9690,113.11,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,121000,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20650,-300,5,-1.43,10921222500,525802,31.57,21000,21250,20200,27200,14700,20950,20770.58,5.36,0,-17900,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6578,-5.73,1.40,12,1.65,-3606.00,14716.00,37250,20240620,-44.56,9690,20241209,113.11,22450,-8.02,20250219,10690,93.17,20250102,37250,-44.56,20240620,9690,113.11,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,110959,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20650,-300,5,-1.43,10049192375,483587,29.03,21000,21250,20200,27200,14700,20950,20780.51,5.36,0,-9522,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6578,-5.73,1.40,12,1.52,-3606.00,14716.00,37250,20240620,-44.56,9690,20241209,113.11,22450,-8.02,20250219,10690,93.17,20250102,37250,-44.56,20240620,9690,113.11,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,100959,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20600,-350,5,-1.67,7788830100,373129,22.40,21000,21250,20450,27200,14700,20950,20874.35,5.36,0,-19153,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6562,-5.71,1.40,12,1.17,-3606.00,14716.00,37250,20240620,-44.70,9690,20241209,112.59,22450,-8.24,20250219,10690,92.70,20250102,37250,-44.70,20240620,9690,112.59,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N +20250314,091003,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20750,-200,5,-0.95,3307388300,157773,9.47,21000,21250,20625,27200,14700,20950,20962.96,5.36,0,23005,22450,21700,21050,20300,19650,21650,20250,159,6250,500,14660,50,1,31854143,6610,-5.75,1.41,12,0.50,-3606.00,14716.00,37250,20240620,-44.30,9690,20241209,114.14,22450,-7.57,20250219,10690,94.11,20250102,37250,-44.30,20240620,9690,114.14,20241209,4.97,N,222800,500,159 억,,1708270,N,N,707,N,00,N 20250313,160952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20950,500,2,2.44,34426550075,1648051,71.35,20950,21800,20400,26550,14350,20450,20889.16,5.42,0,22620,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6673,-5.81,1.42,12,5.17,-3606.00,14716.00,37250,20240620,-43.76,9690,20241209,116.20,22450,-6.68,20250219,10690,95.98,20250102,37250,-43.76,20240620,9690,116.20,20241209,5.01,N,222800,500,159 억,,1725243,N,N,683,N,00,N 20250313,150953,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20650,200,2,0.98,32421134600,1551883,67.19,20950,21800,20400,26550,14350,20450,20891.48,5.42,0,-10428,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6578,-5.73,1.40,12,4.87,-3606.00,14716.00,37250,20240620,-44.56,9690,20241209,113.11,22450,-8.02,20250219,10690,93.17,20250102,37250,-44.56,20240620,9690,113.11,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N 20250313,140952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20800,350,2,1.71,28923980300,1383750,59.91,20950,21800,20400,26550,14350,20450,20902.61,5.42,0,-32216,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6626,-5.77,1.41,12,4.34,-3606.00,14716.00,37250,20240620,-44.16,9690,20241209,114.65,22450,-7.35,20250219,10690,94.57,20250102,37250,-44.16,20240620,9690,114.65,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N diff --git a/222810/price/prices-20250301.csv b/222810/price/prices-20250301.csv index c96feacad861..5b10563d15c4 100644 --- a/222810/price/prices-20250301.csv +++ b/222810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160957,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,151005,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,140958,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,130958,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,121000,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,111000,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,100959,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250314,091003,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250313,160952,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250313,150953,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250313,140953,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N diff --git a/222980/price/prices-20250301.csv b/222980/price/prices-20250301.csv index f1403bd8ba6e..a02e75dc5331 100644 --- a/222980/price/prices-20250301.csv +++ b/222980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,-55,5,-1.33,298821884,73116,37.26,4080,4160,4020,5350,2885,4120,4086.96,0.59,0,-355,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,448,-13.20,1.30,12,0.66,-308.00,3115.00,5090,20240429,-20.14,3085,20241210,31.77,5000,-18.70,20250220,3200,27.03,20250203,5090,-20.14,20240429,3085,31.77,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4075,-45,5,-1.09,252179204,61641,31.41,4080,4160,4020,5350,2885,4120,4091.10,0.59,0,-3302,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,450,-13.23,1.31,12,0.56,-308.00,3115.00,5090,20240429,-19.94,3085,20241210,32.09,5000,-18.50,20250220,3200,27.34,20250203,5090,-19.94,20240429,3085,32.09,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,140959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,-20,5,-0.49,217090932,53033,27.03,4080,4160,4020,5350,2885,4120,4093.51,0.59,0,-3947,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,452,-13.31,1.32,12,0.48,-308.00,3115.00,5090,20240429,-19.45,3085,20241210,32.90,5000,-18.00,20250220,3200,28.12,20250203,5090,-19.45,20240429,3085,32.90,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,130958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4130,10,2,0.24,191284417,46760,23.83,4080,4160,4020,5350,2885,4120,4090.77,0.59,0,-2001,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,456,-13.41,1.33,12,0.42,-308.00,3115.00,5090,20240429,-18.86,3085,20241210,33.87,5000,-17.40,20250220,3200,29.06,20250203,5090,-18.86,20240429,3085,33.87,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,121001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4110,-10,5,-0.24,151339167,37108,18.91,4080,4120,4020,5350,2885,4120,4078.34,0.59,0,-400,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,453,-13.34,1.32,12,0.34,-308.00,3115.00,5090,20240429,-19.25,3085,20241210,33.23,5000,-17.80,20250220,3200,28.44,20250203,5090,-19.25,20240429,3085,33.23,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,111000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,-55,5,-1.33,130607267,32057,16.34,4080,4115,4020,5350,2885,4120,4074.22,0.59,0,124,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,448,-13.20,1.30,12,0.29,-308.00,3115.00,5090,20240429,-20.14,3085,20241210,31.77,5000,-18.70,20250220,3200,27.03,20250203,5090,-20.14,20240429,3085,31.77,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,100959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,-20,5,-0.49,75498677,18528,9.44,4080,4115,4020,5350,2885,4120,4074.84,0.59,0,-1544,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,452,-13.31,1.32,12,0.17,-308.00,3115.00,5090,20240429,-19.45,3085,20241210,32.90,5000,-18.00,20250220,3200,28.12,20250203,5090,-19.45,20240429,3085,32.90,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N +20250314,091004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4080,-40,5,-0.97,28947315,7137,3.64,4080,4080,4020,5350,2885,4120,4055.95,0.59,0,-35,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,450,-13.25,1.31,12,0.06,-308.00,3115.00,5090,20240429,-19.84,3085,20241210,32.25,5000,-18.40,20250220,3200,27.50,20250203,5090,-19.84,20240429,3085,32.25,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N 20250313,160952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4120,105,2,2.62,794436842,192541,146.94,4115,4230,4035,5210,2815,4015,4126.36,0.72,0,-14252,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,454,-13.38,1.32,12,1.75,-308.00,3115.00,5090,20240429,-19.06,3085,20241210,33.55,5000,-17.60,20250220,3200,28.75,20250203,5090,-19.06,20240429,3085,33.55,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N 20250313,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4060,45,2,1.12,757696962,183557,140.08,4115,4230,4035,5210,2815,4015,4128.16,0.72,0,-13031,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,448,-13.18,1.30,12,1.66,-308.00,3115.00,5090,20240429,-20.24,3085,20241210,31.60,5000,-18.80,20250220,3200,26.88,20250203,5090,-20.24,20240429,3085,31.60,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N 20250313,140953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4080,65,2,1.62,664174712,160487,122.48,4115,4230,4035,5210,2815,4015,4138.88,0.72,0,-11824,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,450,-13.25,1.31,12,1.45,-308.00,3115.00,5090,20240429,-19.84,3085,20241210,32.25,5000,-18.40,20250220,3200,27.50,20250203,5090,-19.84,20240429,3085,32.25,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N diff --git a/223220/price/prices-20250301.csv b/223220/price/prices-20250301.csv index 04289b2cabf5..bfe8211568aa 100644 --- a/223220/price/prices-20250301.csv +++ b/223220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160958,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,151006,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,140959,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,130958,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,121001,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,111000,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,101000,57,100.00,KONEX,,,N,N,N,N, ,N,400,24,2,6.38,3600,11,68.75,320,400,320,432,320,376,327.27,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,184,-12.12,-200.00,12,0.00,-33.00,-2.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250314,091004,57,100.00,KONEX,,,N,N,N,N, ,N,376,0,3,0.00,0,0,0.00,0,0,0,432,320,376,0.00,0.90,0,0,440,408,344,312,248,424,328,46,56,100,220,1,1,46051176,173,-11.39,-188.00,12,0.00,-33.00,-2.00,1000,20240619,-62.40,127,20250108,196.06,376,0.00,20250313,127,196.06,20250108,1000,-62.40,20240619,127,196.06,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250313,160953,57,100.00,KONEX,,,N,N,N,N, ,N,376,47,2,14.29,4581,16,38.10,281,376,280,378,280,329,286.31,0.90,0,0,389,358,304,273,219,374,289,46,49,100,190,1,1,46051176,173,-11.39,-188.00,12,0.00,-33.00,-2.00,1000,20240619,-62.40,127,20250108,196.06,376,0.00,20250313,127,196.06,20250108,1000,-62.40,20240619,127,196.06,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250313,150954,57,100.00,KONEX,,,N,N,N,N, ,N,376,47,2,14.29,4581,16,38.10,281,376,280,378,280,329,286.31,0.90,0,0,389,358,304,273,219,374,289,46,49,100,190,1,1,46051176,173,-11.39,-188.00,12,0.00,-33.00,-2.00,1000,20240619,-62.40,127,20250108,196.06,376,0.00,20250313,127,196.06,20250108,1000,-62.40,20240619,127,196.06,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250313,140953,57,100.00,KONEX,,,N,N,N,N, ,N,376,47,2,14.29,4581,16,38.10,281,376,280,378,280,329,286.31,0.90,0,0,389,358,304,273,219,374,289,46,49,100,190,1,1,46051176,173,-11.39,-188.00,12,0.00,-33.00,-2.00,1000,20240619,-62.40,127,20250108,196.06,376,0.00,20250313,127,196.06,20250108,1000,-62.40,20240619,127,196.06,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250301.csv b/223250/price/prices-20250301.csv index 194db16f54d9..0de5c9ed8021 100644 --- a/223250/price/prices-20250301.csv +++ b/223250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,40,2,1.39,147005924,50594,65.72,2865,2930,2850,3730,2010,2870,2905.60,52.09,0,18539,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,693,18.42,1.26,12,0.21,158.00,2316.00,5390,20241022,-46.01,2610,20240419,11.49,3195,-8.92,20250213,2745,6.01,20250203,5390,-46.01,20241022,2610,11.49,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,151006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,20,2,0.70,139886589,48145,62.54,2865,2930,2850,3730,2010,2870,2905.53,52.09,0,17900,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,688,18.29,1.25,12,0.20,158.00,2316.00,5390,20241022,-46.38,2610,20240419,10.73,3195,-9.55,20250213,2745,5.28,20250203,5390,-46.38,20241022,2610,10.73,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,107750599,37055,48.14,2865,2930,2850,3730,2010,2870,2907.86,52.09,0,15174,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,694,18.45,1.26,12,0.16,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,130958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,97798044,33645,43.71,2865,2930,2850,3730,2010,2870,2906.76,52.09,0,14904,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,694,18.45,1.26,12,0.14,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,121001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,40,2,1.39,88201529,30347,39.42,2865,2930,2850,3730,2010,2870,2906.43,52.09,0,14252,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,693,18.42,1.26,12,0.13,158.00,2316.00,5390,20241022,-46.01,2610,20240419,11.49,3195,-8.92,20250213,2745,6.01,20250203,5390,-46.01,20241022,2610,11.49,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,111001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,30,2,1.05,43842239,15116,19.64,2865,2920,2850,3730,2010,2870,2900.39,52.09,0,5422,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,690,18.35,1.25,12,0.06,158.00,2316.00,5390,20241022,-46.20,2610,20240419,11.11,3195,-9.23,20250213,2745,5.65,20250203,5390,-46.20,20241022,2610,11.11,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,101000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,25,2,0.87,9362179,3249,4.22,2865,2895,2850,3730,2010,2870,2881.56,52.09,0,1066,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,689,18.32,1.25,12,0.01,158.00,2316.00,5390,20241022,-46.29,2610,20240419,10.92,3195,-9.39,20250213,2745,5.46,20250203,5390,-46.29,20241022,2610,10.92,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N +20250314,091004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,0,3,0.00,362775,127,0.16,2865,2870,2850,3730,2010,2870,2856.50,52.09,0,-33,2970,2920,2890,2840,2810,2905,2825,119,860,500,2000,5,1,23799324,683,18.16,1.24,12,0.00,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,1.91,N,223250,500,118 억,,12396137,N,N,0,N,00,N 20250313,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-55,5,-1.88,220006457,75935,155.58,2905,2940,2860,3800,2050,2925,2897.31,52.21,0,-31241,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,683,18.16,1.24,12,0.32,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N 20250313,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-50,5,-1.71,214954817,74175,151.97,2905,2940,2860,3800,2050,2925,2897.94,52.21,0,-30145,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,684,18.20,1.24,12,0.31,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N 20250313,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-50,5,-1.71,149325335,51416,105.34,2905,2940,2875,3800,2050,2925,2904.26,52.21,0,-11640,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,684,18.20,1.24,12,0.22,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N diff --git a/223310/price/prices-20250301.csv b/223310/price/prices-20250301.csv index dfce710b0822..7694bce9941d 100644 --- a/223310/price/prices-20250301.csv +++ b/223310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160959,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,151006,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,141000,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,130959,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,121002,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,111001,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,101000,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250314,091004,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250313,160953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250313,150954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250313,140954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20250301.csv b/224060/price/prices-20250301.csv index 08e494c0aca8..86ae404a5dee 100644 --- a/224060/price/prices-20250301.csv +++ b/224060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-60,5,-1.95,15615240,5158,127.39,3045,3075,3010,3995,2155,3075,3027.38,0.00,0,274,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.66,0.30,12,0.10,-1812.00,9952.00,7110,20240318,-57.59,3005,20250312,0.33,4800,-37.19,20250107,3005,0.33,20250312,7110,-57.59,20240318,3005,0.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-50,5,-1.63,13727500,4533,111.95,3045,3075,3010,3995,2155,3075,3028.35,0.00,0,172,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.09,-1812.00,9952.00,7110,20240318,-57.45,3005,20250312,0.67,4800,-36.98,20250107,3005,0.67,20250312,7110,-57.45,20240318,3005,0.67,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-45,5,-1.46,8711880,2872,70.93,3045,3075,3010,3995,2155,3075,3033.38,0.00,0,288,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.06,-1812.00,9952.00,7110,20240318,-57.38,3005,20250312,0.83,4800,-36.88,20250107,3005,0.83,20250312,7110,-57.38,20240318,3005,0.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-45,5,-1.46,8475790,2794,69.00,3045,3075,3010,3995,2155,3075,3033.57,0.00,0,270,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.05,-1812.00,9952.00,7110,20240318,-57.38,3005,20250312,0.83,4800,-36.88,20250107,3005,0.83,20250312,7110,-57.38,20240318,3005,0.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,121002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-50,5,-1.63,8381915,2763,68.24,3045,3075,3010,3995,2155,3075,3033.63,0.00,0,270,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.05,-1812.00,9952.00,7110,20240318,-57.45,3005,20250312,0.67,4800,-36.98,20250107,3005,0.67,20250312,7110,-57.45,20240318,3005,0.67,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,111001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-45,5,-1.46,8070380,2660,65.70,3045,3075,3010,3995,2155,3075,3033.98,0.00,0,270,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.05,-1812.00,9952.00,7110,20240318,-57.38,3005,20250312,0.83,4800,-36.88,20250107,3005,0.83,20250312,7110,-57.38,20240318,3005,0.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-50,5,-1.63,7588775,2501,61.77,3045,3075,3010,3995,2155,3075,3034.30,0.00,0,279,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.05,-1812.00,9952.00,7110,20240318,-57.45,3005,20250312,0.67,4800,-36.98,20250107,3005,0.67,20250312,7110,-57.45,20240318,3005,0.67,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250314,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-30,5,-0.98,1641290,539,13.31,3045,3075,3040,3995,2155,3075,3045.06,0.00,0,232,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,157,-1.68,0.31,12,0.01,-1812.00,9952.00,7110,20240318,-57.17,3005,20250312,1.33,4800,-36.56,20250107,3005,1.33,20250312,7110,-57.17,20240318,3005,1.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250313,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,30,2,0.99,12595470,4049,38.62,3050,3160,3050,3955,2135,3045,3110.76,0.00,0,-84,3145,3095,3050,3000,2955,3072,2977,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-56.75,3005,20250312,2.33,4800,-35.94,20250107,3005,2.33,20250312,7110,-56.75,20240318,3005,2.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250313,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,30,2,0.99,12198795,3920,37.39,3050,3160,3050,3955,2135,3045,3111.94,0.00,0,12,3145,3095,3050,3000,2955,3072,2977,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-56.75,3005,20250312,2.33,4800,-35.94,20250107,3005,2.33,20250312,7110,-56.75,20240318,3005,2.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250313,140954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,30,2,0.99,11249930,3609,34.42,3050,3160,3050,3955,2135,3045,3117.19,0.00,0,16,3145,3095,3050,3000,2955,3072,2977,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.07,-1812.00,9952.00,7110,20240318,-56.75,3005,20250312,2.33,4800,-35.94,20250107,3005,2.33,20250312,7110,-56.75,20240318,3005,2.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250301.csv b/224110/price/prices-20250301.csv index b9e7207908bf..ac3d8c16baec 100644 --- a/224110/price/prices-20250301.csv +++ b/224110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,960,2,5.02,1640589410,82933,147.15,19140,20200,19050,24850,13400,19140,19781.70,3.12,0,18966,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,50,1,5340000,1073,16.67,1.66,12,1.55,1206.00,12086.00,32500,20241210,-38.15,10030,20241122,100.40,22250,-9.66,20250115,16100,24.84,20250123,32500,-38.15,20241210,10030,100.40,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,960,2,5.02,1558498660,78842,139.89,19140,20200,19050,24850,13400,19140,19767.37,3.12,0,18646,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,50,1,5340000,1073,16.67,1.66,12,1.48,1206.00,12086.00,32500,20241210,-38.15,10030,20241122,100.40,22250,-9.66,20250115,16100,24.84,20250123,32500,-38.15,20241210,10030,100.40,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,860,2,4.49,1197082470,60842,107.95,19140,20200,19050,24850,13400,19140,19675.26,3.12,0,9205,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,50,1,5340000,1068,16.58,1.65,12,1.14,1206.00,12086.00,32500,20241210,-38.46,10030,20241122,99.40,22250,-10.11,20250115,16100,24.22,20250123,32500,-38.46,20241210,10030,99.40,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19850,710,2,3.71,1047307215,53338,94.64,19140,20200,19050,24850,13400,19140,19635.29,3.12,0,8972,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,10,1,5340000,1060,16.46,1.64,12,1.00,1206.00,12086.00,32500,20241210,-38.92,10030,20241122,97.91,22250,-10.79,20250115,16100,23.29,20250123,32500,-38.92,20241210,10030,97.91,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,121002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,650,2,3.40,726588025,37245,66.08,19140,19860,19050,24850,13400,19140,19508.34,3.12,0,6509,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,10,1,5340000,1057,16.41,1.64,12,0.70,1206.00,12086.00,32500,20241210,-39.11,10030,20241122,97.31,22250,-11.06,20250115,16100,22.92,20250123,32500,-39.11,20241210,10030,97.31,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,111001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19670,530,2,2.77,535992490,27600,48.97,19140,19700,19050,24850,13400,19140,19420.02,3.12,0,5163,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,10,1,5340000,1050,16.31,1.63,12,0.52,1206.00,12086.00,32500,20241210,-39.48,10030,20241122,96.11,22250,-11.60,20250115,16100,22.17,20250123,32500,-39.48,20241210,10030,96.11,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,101001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,260,2,1.36,321032100,16584,29.43,19140,19560,19050,24850,13400,19140,19357.94,3.12,0,2162,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,10,1,5340000,1036,16.09,1.61,12,0.31,1206.00,12086.00,32500,20241210,-40.31,10030,20241122,93.42,22250,-12.81,20250115,16100,20.50,20250123,32500,-40.31,20241210,10030,93.42,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N +20250314,091005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19070,-70,5,-0.37,19262470,1006,1.78,19140,19210,19050,24850,13400,19140,19147.58,3.12,0,-242,19940,19540,19050,18650,18160,19740,18850,27,5710,500,13010,10,1,5340000,1018,15.81,1.58,12,0.02,1206.00,12086.00,32500,20241210,-41.32,10030,20241122,90.13,22250,-14.29,20250115,16100,18.45,20250123,32500,-41.32,20241210,10030,90.13,20241122,3.87,N,224110,500,26 억,,166402,N,N,0,N,00,N 20250313,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19140,320,2,1.70,1065086470,56214,82.51,18820,19450,18560,24450,13180,18820,18946.97,3.09,0,340,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1022,15.87,1.58,12,1.05,1206.00,12086.00,32500,20241210,-41.11,10030,20241122,90.83,22250,-13.98,20250115,16100,18.88,20250123,32500,-41.11,20241210,10030,90.83,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N 20250313,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19110,290,2,1.54,1024465850,54084,79.38,18820,19450,18560,24450,13180,18820,18942.12,3.09,0,655,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1020,15.85,1.58,12,1.01,1206.00,12086.00,32500,20241210,-41.20,10030,20241122,90.53,22250,-14.11,20250115,16100,18.70,20250123,32500,-41.20,20241210,10030,90.53,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N 20250313,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,330,2,1.75,933508990,49327,72.40,18820,19450,18560,24450,13180,18820,18924.91,3.09,0,381,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1023,15.88,1.58,12,0.92,1206.00,12086.00,32500,20241210,-41.08,10030,20241122,90.93,22250,-13.93,20250115,16100,18.94,20250123,32500,-41.08,20241210,10030,90.93,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N diff --git a/224760/price/prices-20250301.csv b/224760/price/prices-20250301.csv index 580ef9d3d7b9..0d4d0b020786 100644 --- a/224760/price/prices-20250301.csv +++ b/224760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161000,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,141000,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,131000,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,121002,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,111002,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,101001,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250314,091005,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3213,3206,3193,3186,3173,3210,3190,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250313,160954,57,100.00,KONEX,,,N,N,N,N, ,N,3200,100,2,3.23,23955000,7500,811.69,3180,3200,3180,3565,2635,3100,3194.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,20,465,500,1860,5,1,3939700,126,-2.40,0.38,12,0.19,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250313,150955,57,100.00,KONEX,,,N,N,N,N, ,N,3200,100,2,3.23,23955000,7500,811.69,3180,3200,3180,3565,2635,3100,3194.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,20,465,500,1860,5,1,3939700,126,-2.40,0.38,12,0.19,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250313,140955,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,20,465,500,1860,5,1,3939700,122,-2.32,0.37,12,0.00,-1335.00,8480.00,7480,20240416,-58.56,2070,20250122,49.76,3245,-4.47,20250102,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250301.csv b/224810/price/prices-20250301.csv index 8a057b6471d4..49ddff6bb112 100644 --- a/224810/price/prices-20250301.csv +++ b/224810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161000,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-10,5,-0.33,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,125,-2.07,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.48,1636,20240503,82.46,4010,-25.56,20250102,2500,19.40,20250304,4060,-26.48,20241219,1636,82.46,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,151007,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,131000,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,121003,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,111002,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,101001,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250314,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250313,160954,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250313,150955,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250313,140955,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250301.csv b/225190/price/prices-20250301.csv index 75ce4d77f7eb..f9ed14178353 100644 --- a/225190/price/prices-20250301.csv +++ b/225190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2175,-45,5,-2.03,1367201505,623260,6.63,2185,2225,2165,2885,1555,2220,2193.68,0.71,0,73317,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1104,155.36,3.67,12,1.23,14.00,593.00,3760,20241112,-42.15,1466,20240806,48.36,3055,-28.81,20250107,2075,4.82,20250311,9650,-77.46,20240404,1466,48.36,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,151008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,-40,5,-1.80,1256707845,572475,6.09,2185,2225,2165,2885,1555,2220,2195.22,0.71,0,71141,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1106,155.71,3.68,12,1.13,14.00,593.00,3760,20241112,-42.02,1466,20240806,48.70,3055,-28.64,20250107,2075,5.06,20250311,9650,-77.41,20240404,1466,48.70,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,-15,5,-0.68,1061481149,483205,5.14,2185,2225,2165,2885,1555,2220,2196.75,0.71,0,75230,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1119,157.50,3.72,12,0.95,14.00,593.00,3760,20241112,-41.36,1466,20240806,50.41,3055,-27.82,20250107,2075,6.27,20250311,9650,-77.15,20240404,1466,50.41,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,131000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,0,3,0.00,947844090,431592,4.59,2185,2225,2165,2885,1555,2220,2196.16,0.71,0,63318,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1127,158.57,3.74,12,0.85,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2075,6.99,20250311,9650,-76.99,20240404,1466,51.43,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,121003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,-5,5,-0.23,862048000,392912,4.18,2185,2225,2165,2885,1555,2220,2194.00,0.71,0,60753,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1124,158.21,3.74,12,0.77,14.00,593.00,3760,20241112,-41.09,1466,20240806,51.09,3055,-27.50,20250107,2075,6.75,20250311,9650,-77.05,20240404,1466,51.09,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,111002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-20,5,-0.90,752808777,343394,3.65,2185,2210,2165,2885,1555,2220,2192.26,0.71,0,55177,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1116,157.14,3.71,12,0.68,14.00,593.00,3760,20241112,-41.49,1466,20240806,50.07,3055,-27.99,20250107,2075,6.02,20250311,9650,-77.20,20240404,1466,50.07,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,101002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-25,5,-1.13,597715270,272726,2.90,2185,2210,2165,2885,1555,2220,2191.63,0.71,0,70258,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1114,156.79,3.70,12,0.54,14.00,593.00,3760,20241112,-41.62,1466,20240806,49.73,3055,-28.15,20250107,2075,5.78,20250311,9650,-77.25,20240404,1466,49.73,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N +20250314,091006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-25,5,-1.13,249183268,113778,1.21,2185,2210,2165,2885,1555,2220,2190.08,0.71,0,33110,2650,2435,2280,2065,1910,2542,2172,51,665,100,1420,5,1,50748440,1114,156.79,3.70,12,0.22,14.00,593.00,3760,20241112,-41.62,1466,20240806,49.73,3055,-28.15,20250107,2075,5.78,20250311,9650,-77.25,20240404,1466,49.73,20240806,2.70,N,225190,100,50 억,,358370,N,N,0,N,00,N 20250313,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,95,2,4.47,21963239283,9361512,4099.47,2125,2495,2125,2760,1490,2125,2346.17,1.40,0,-356833,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1127,158.57,3.74,12,18.45,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2075,6.99,20250311,9650,-76.99,20240404,1466,51.43,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N 20250313,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,95,2,4.47,21759572379,9269736,4059.28,2125,2495,2125,2760,1490,2125,2347.38,1.40,0,-358303,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1127,158.57,3.74,12,18.27,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2075,6.99,20250311,9650,-76.99,20240404,1466,51.43,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N 20250313,140955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,105,2,4.94,21224238104,9027469,3953.19,2125,2495,2125,2760,1490,2125,2351.08,1.40,0,-404593,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1132,159.29,3.76,12,17.79,14.00,593.00,3760,20241112,-40.69,1466,20240806,52.11,3055,-27.00,20250107,2075,7.47,20250311,9650,-76.89,20240404,1466,52.11,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N diff --git a/225220/price/prices-20250301.csv b/225220/price/prices-20250301.csv index e8a05da37a44..9d393d5d0301 100644 --- a/225220/price/prices-20250301.csv +++ b/225220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,15,2,0.65,53158410,22953,31.52,2300,2350,2300,3005,1625,2315,2315.97,0.15,0,184,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,447,-8.12,0.45,12,0.12,-287.00,5136.00,5140,20240819,-54.67,1980,20241209,17.68,3030,-23.10,20250211,2175,7.13,20250102,5140,-54.67,20240819,1980,17.68,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,10,2,0.43,49676900,21454,29.46,2300,2350,2300,3005,1625,2315,2315.51,0.15,0,733,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,446,-8.10,0.45,12,0.11,-287.00,5136.00,5140,20240819,-54.77,1980,20241209,17.42,3030,-23.27,20250211,2175,6.90,20250102,5140,-54.77,20240819,1980,17.42,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,20,2,0.86,45705370,19732,27.09,2300,2350,2300,3005,1625,2315,2316.31,0.15,0,163,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,448,-8.14,0.45,12,0.10,-287.00,5136.00,5140,20240819,-54.57,1980,20241209,17.93,3030,-22.94,20250211,2175,7.36,20250102,5140,-54.57,20240819,1980,17.93,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,131000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-5,5,-0.22,37124295,16038,22.02,2300,2350,2300,3005,1625,2315,2314.77,0.15,0,231,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,443,-8.05,0.45,12,0.08,-287.00,5136.00,5140,20240819,-55.06,1980,20241209,16.67,3030,-23.76,20250211,2175,6.21,20250102,5140,-55.06,20240819,1980,16.67,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,10,2,0.43,32299240,13957,19.16,2300,2345,2300,3005,1625,2315,2314.20,0.15,0,150,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,446,-8.10,0.45,12,0.07,-287.00,5136.00,5140,20240819,-54.77,1980,20241209,17.42,3030,-23.27,20250211,2175,6.90,20250102,5140,-54.77,20240819,1980,17.42,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,10,2,0.43,24956970,10773,14.79,2300,2345,2300,3005,1625,2315,2316.62,0.15,0,218,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,446,-8.10,0.45,12,0.06,-287.00,5136.00,5140,20240819,-54.77,1980,20241209,17.42,3030,-23.27,20250211,2175,6.90,20250102,5140,-54.77,20240819,1980,17.42,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,25,2,1.08,20123795,8687,11.93,2300,2345,2300,3005,1625,2315,2316.54,0.15,0,-305,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,449,-8.15,0.46,12,0.05,-287.00,5136.00,5140,20240819,-54.47,1980,20241209,18.18,3030,-22.77,20250211,2175,7.59,20250102,5140,-54.47,20240819,1980,18.18,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N +20250314,091007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,0,3,0.00,3642370,1581,2.17,2300,2325,2300,3005,1625,2315,2303.84,0.15,0,633,2631,2472,2386,2227,2141,2430,2185,96,690,500,1620,5,1,19190021,444,-8.07,0.45,12,0.01,-287.00,5136.00,5140,20240819,-54.96,1980,20241209,16.92,3030,-23.60,20250211,2175,6.44,20250102,5140,-54.96,20240819,1980,16.92,20241209,2.84,N,225220,500,95 억,,29339,N,N,0,N,00,N 20250313,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-140,5,-5.70,173940880,72761,282.94,2530,2545,2300,3190,1720,2455,2390.58,0.15,0,-13383,2621,2537,2496,2412,2371,2517,2392,96,735,500,1710,5,1,19190021,444,-8.07,0.45,12,0.38,-287.00,5136.00,5140,20240819,-54.96,1980,20241209,16.92,3030,-23.60,20250211,2175,6.44,20250102,5140,-54.96,20240819,1980,16.92,20241209,2.84,N,225220,500,95 억,,28745,N,N,0,N,00,N 20250313,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-115,5,-4.68,165438920,69092,268.67,2530,2545,2300,3190,1720,2455,2394.47,0.15,0,-11306,2621,2537,2496,2412,2371,2517,2392,96,735,500,1710,5,1,19190021,449,-8.15,0.46,12,0.36,-287.00,5136.00,5140,20240819,-54.47,1980,20241209,18.18,3030,-22.77,20250211,2175,7.59,20250102,5140,-54.47,20240819,1980,18.18,20241209,2.84,N,225220,500,95 억,,28745,N,N,0,N,00,N 20250313,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,-75,5,-3.05,133769360,55586,216.15,2530,2545,2365,3190,1720,2455,2406.53,0.15,0,-10427,2621,2537,2496,2412,2371,2517,2392,96,735,500,1710,5,1,19190021,457,-8.29,0.46,12,0.29,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.84,N,225220,500,95 억,,28745,N,N,0,N,00,N diff --git a/225430/price/prices-20250301.csv b/225430/price/prices-20250301.csv index 266987ff5f5b..a3d032306e55 100644 --- a/225430/price/prices-20250301.csv +++ b/225430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-18,5,-3.16,100967914,182251,72.55,570,570,545,741,399,570,554.01,0.36,0,2550,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,154,-11.74,0.43,12,0.65,-47.00,1272.00,983,20240304,-43.85,510,20250228,8.24,754,-26.79,20250102,510,8.24,20250228,976,-43.44,20240329,510,8.24,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,-14,5,-2.46,91696528,165510,65.88,570,570,545,741,399,570,554.02,0.36,0,5709,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,155,-11.83,0.44,12,0.59,-47.00,1272.00,983,20240304,-43.44,510,20250228,9.02,754,-26.26,20250102,510,9.02,20250228,976,-43.03,20240329,510,9.02,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,-19,5,-3.33,78611347,142000,56.52,570,570,545,741,399,570,553.60,0.36,0,4046,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,154,-11.72,0.43,12,0.51,-47.00,1272.00,983,20240304,-43.95,510,20250228,8.04,754,-26.92,20250102,510,8.04,20250228,976,-43.55,20240329,510,8.04,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,-14,5,-2.46,70019884,126402,50.32,570,570,545,741,399,570,553.95,0.36,0,3939,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,155,-11.83,0.44,12,0.45,-47.00,1272.00,983,20240304,-43.44,510,20250228,9.02,754,-26.26,20250102,510,9.02,20250228,976,-43.03,20240329,510,9.02,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,562,-8,5,-1.40,64330986,116128,46.23,570,570,545,741,399,570,553.97,0.36,0,3918,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,157,-11.96,0.44,12,0.42,-47.00,1272.00,983,20240304,-42.83,510,20250228,10.20,754,-25.46,20250102,510,10.20,20250228,976,-42.42,20240329,510,10.20,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,561,-9,5,-1.58,60225570,108809,43.31,570,570,545,741,399,570,553.50,0.36,0,4735,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,156,-11.94,0.44,12,0.39,-47.00,1272.00,983,20240304,-42.93,510,20250228,10.00,754,-25.60,20250102,510,10.00,20250228,976,-42.52,20240329,510,10.00,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-18,5,-3.16,51215795,92536,36.83,570,570,545,741,399,570,553.47,0.36,0,4017,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,154,-11.74,0.43,12,0.33,-47.00,1272.00,983,20240304,-43.85,510,20250228,8.24,754,-26.79,20250102,510,8.24,20250228,976,-43.44,20240329,510,8.24,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N +20250314,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,560,-10,5,-1.75,7164394,12705,5.06,570,570,558,741,399,570,563.90,0.36,0,1388,583,576,573,566,563,575,565,28,171,100,390,1,1,27887050,156,-11.91,0.44,12,0.05,-47.00,1272.00,983,20240304,-43.03,510,20250228,9.80,754,-25.73,20250102,510,9.80,20250228,976,-42.62,20240329,510,9.80,20250228,0.00,N,225430,100,27 억,,99783,N,N,0,N,00,N 20250313,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-11,5,-1.89,143645871,250126,40.15,572,580,570,755,407,581,574.29,0.33,0,-6067,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.13,0.45,12,0.90,-47.00,1272.00,1000,20240229,-43.00,510,20250228,11.76,754,-24.40,20250102,510,11.76,20250228,976,-41.60,20240329,510,11.76,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N 20250313,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-10,5,-1.72,142843598,248720,39.92,572,580,571,755,407,581,574.31,0.33,0,-5788,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.15,0.45,12,0.89,-47.00,1272.00,1000,20240229,-42.90,510,20250228,11.96,754,-24.27,20250102,510,11.96,20250228,976,-41.50,20240329,510,11.96,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N 20250313,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-10,5,-1.72,118510466,206114,33.08,572,580,571,755,407,581,574.98,0.33,0,-3447,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.15,0.45,12,0.74,-47.00,1272.00,1000,20240229,-42.90,510,20250228,11.96,754,-24.27,20250102,510,11.96,20250228,976,-41.50,20240329,510,11.96,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N diff --git a/225530/price/prices-20250301.csv b/225530/price/prices-20250301.csv index 3c36eba7918a..6a0abbd5336c 100644 --- a/225530/price/prices-20250301.csv +++ b/225530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4335,60,2,1.40,66830953,15533,66.19,4295,4380,4265,5550,2995,4275,4302.51,0.53,0,4859,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1575,9.44,1.66,12,0.04,459.00,2619.00,6250,20250120,-30.64,3220,20241210,34.63,6250,-30.64,20250120,4140,4.71,20250304,6250,-30.64,20250120,3220,34.63,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,151008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4325,50,2,1.17,50148398,11680,49.77,4295,4380,4265,5550,2995,4275,4293.53,0.53,0,3168,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1572,9.42,1.65,12,0.03,459.00,2619.00,6250,20250120,-30.80,3220,20241210,34.32,6250,-30.80,20250120,4140,4.47,20250304,6250,-30.80,20250120,3220,34.32,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,141002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4310,35,2,0.82,37605323,8781,37.42,4295,4380,4265,5550,2995,4275,4282.58,0.53,0,2749,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1566,9.39,1.65,12,0.02,459.00,2619.00,6250,20250120,-31.04,3220,20241210,33.85,6250,-31.04,20250120,4140,4.11,20250304,6250,-31.04,20250120,3220,33.85,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,131001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4275,0,3,0.00,32913208,7688,32.76,4295,4380,4265,5550,2995,4275,4281.11,0.53,0,1715,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1553,9.31,1.63,12,0.02,459.00,2619.00,6250,20250120,-31.60,3220,20241210,32.76,6250,-31.60,20250120,4140,3.26,20250304,6250,-31.60,20250120,3220,32.76,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,121004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4300,25,2,0.58,22222415,5192,22.12,4295,4380,4265,5550,2995,4275,4280.13,0.53,0,650,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1563,9.37,1.64,12,0.01,459.00,2619.00,6250,20250120,-31.20,3220,20241210,33.54,6250,-31.20,20250120,4140,3.86,20250304,6250,-31.20,20250120,3220,33.54,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,111003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4285,10,2,0.23,19794635,4625,19.71,4295,4380,4265,5550,2995,4275,4279.92,0.53,0,497,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1557,9.34,1.64,12,0.01,459.00,2619.00,6250,20250120,-31.44,3220,20241210,33.07,6250,-31.44,20250120,4140,3.50,20250304,6250,-31.44,20250120,3220,33.07,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,101002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4310,35,2,0.82,5592250,1307,5.57,4295,4380,4270,5550,2995,4275,4278.69,0.53,0,-95,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1566,9.39,1.65,12,0.00,459.00,2619.00,6250,20250120,-31.04,3220,20241210,33.85,6250,-31.04,20250120,4140,4.11,20250304,6250,-31.04,20250120,3220,33.85,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N +20250314,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,75,2,1.75,150060,35,0.15,4295,4380,4270,5550,2995,4275,4287.43,0.53,0,-1,4371,4322,4281,4232,4191,4347,4257,182,1275,500,3070,5,1,36338727,1581,9.48,1.66,12,0.00,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.57,N,225530,500,181 억,,192419,N,N,0,N,00,N 20250313,160956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4275,-5,5,-0.12,100542164,23469,163.73,4250,4330,4240,5560,3000,4280,4284.04,0.53,0,779,4376,4327,4271,4222,4166,4352,4247,182,1280,500,3080,5,1,36338727,1553,9.31,1.63,12,0.06,459.00,2619.00,6250,20250120,-31.60,3220,20241210,32.76,6250,-31.60,20250120,4140,3.26,20250304,6250,-31.60,20250120,3220,32.76,20241210,1.58,N,225530,500,181 억,,190940,N,N,0,N,00,N 20250313,150956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4305,25,2,0.58,96502174,22528,157.16,4250,4330,4240,5560,3000,4280,4283.65,0.53,0,914,4376,4327,4271,4222,4166,4352,4247,182,1280,500,3080,5,1,36338727,1564,9.38,1.64,12,0.06,459.00,2619.00,6250,20250120,-31.12,3220,20241210,33.70,6250,-31.12,20250120,4140,3.99,20250304,6250,-31.12,20250120,3220,33.70,20241210,1.58,N,225530,500,181 억,,190940,N,N,0,N,00,N 20250313,140956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4310,30,2,0.70,47310164,11049,77.08,4250,4330,4240,5560,3000,4280,4281.85,0.53,0,-2065,4376,4327,4271,4222,4166,4352,4247,182,1280,500,3080,5,1,36338727,1566,9.39,1.65,12,0.03,459.00,2619.00,6250,20250120,-31.04,3220,20241210,33.85,6250,-31.04,20250120,4140,4.11,20250304,6250,-31.04,20250120,3220,33.85,20241210,1.58,N,225530,500,181 억,,190940,N,N,0,N,00,N diff --git a/225570/price/prices-20250301.csv b/225570/price/prices-20250301.csv index 8bc300ea3571..9cfb1f456c66 100644 --- a/225570/price/prices-20250301.csv +++ b/225570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161001,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12220,210,2,1.75,2734427570,224852,56.39,11950,12260,11950,15610,8410,12010,12160.98,3.71,0,29033,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8048,71.05,2.71,12,0.34,172.00,4505.00,30950,20240809,-60.52,11900,20250312,2.69,14850,-17.71,20250220,11900,2.69,20250312,30950,-60.52,20240809,11900,2.69,20250312,2.18,N,225570,500,329 억,,2441833,N,N,1143,N,00,N +20250314,151009,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12230,220,2,1.83,2541598955,209068,52.43,11950,12260,11950,15610,8410,12010,12156.81,3.71,0,27037,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8055,71.10,2.71,12,0.32,172.00,4505.00,30950,20240809,-60.48,11900,20250312,2.77,14850,-17.64,20250220,11900,2.77,20250312,30950,-60.48,20240809,11900,2.77,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,141002,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12230,220,2,1.83,2119163500,174436,43.74,11950,12260,11950,15610,8410,12010,12148.66,3.71,0,33432,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8055,71.10,2.71,12,0.26,172.00,4505.00,30950,20240809,-60.48,11900,20250312,2.77,14850,-17.64,20250220,11900,2.77,20250312,30950,-60.48,20240809,11900,2.77,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,131001,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12220,210,2,1.75,1857529760,153053,38.38,11950,12230,11950,15610,8410,12010,12136.51,3.71,0,32465,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8048,71.05,2.71,12,0.23,172.00,4505.00,30950,20240809,-60.52,11900,20250312,2.69,14850,-17.71,20250220,11900,2.69,20250312,30950,-60.52,20240809,11900,2.69,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,121004,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12180,170,2,1.42,1540414925,127054,31.86,11950,12210,11950,15610,8410,12010,12124.10,3.71,0,24527,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8022,70.81,2.70,12,0.19,172.00,4505.00,30950,20240809,-60.65,11900,20250312,2.35,14850,-17.98,20250220,11900,2.35,20250312,30950,-60.65,20240809,11900,2.35,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,111003,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12160,150,2,1.25,1422520270,117370,29.43,11950,12210,11950,15610,8410,12010,12119.96,3.71,0,24643,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8009,70.70,2.70,12,0.18,172.00,4505.00,30950,20240809,-60.71,11900,20250312,2.18,14850,-18.11,20250220,11900,2.18,20250312,30950,-60.71,20240809,11900,2.18,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,101003,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12180,170,2,1.42,1058110645,87407,21.92,11950,12200,11950,15610,8410,12010,12105.56,3.71,0,16253,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,8022,70.81,2.70,12,0.13,172.00,4505.00,30950,20240809,-60.65,11900,20250312,2.35,14850,-17.98,20250220,11900,2.35,20250312,30950,-60.65,20240809,11900,2.35,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N +20250314,091008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12050,40,2,0.33,214668160,17882,4.48,11950,12100,11950,15610,8410,12010,12004.71,3.71,0,6242,12323,12166,12063,11906,11803,12245,11985,329,3600,500,8400,10,1,65860174,7936,70.06,2.67,12,0.03,172.00,4505.00,30950,20240809,-61.07,11900,20250312,1.26,14850,-18.86,20250220,11900,1.26,20250312,30950,-61.07,20240809,11900,1.26,20250312,2.18,N,225570,500,329 억,,2441833,N,N,448,N,00,N 20250313,160956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12010,60,2,0.50,4775928445,395217,73.84,11970,12220,11960,15530,8370,11950,12084.61,3.70,0,-28794,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7910,69.83,2.67,12,0.60,172.00,4505.00,30950,20240809,-61.20,11900,20250312,0.92,14850,-19.12,20250220,11900,0.92,20250312,30950,-61.20,20240809,11900,0.92,20250312,2.17,N,225570,500,329 억,,2436576,N,N,448,N,00,N 20250313,150957,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12010,60,2,0.50,4108218125,339622,63.46,11970,12220,11960,15530,8370,11950,12096.45,3.70,0,-18524,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7910,69.83,2.67,12,0.52,172.00,4505.00,30950,20240809,-61.20,11900,20250312,0.92,14850,-19.12,20250220,11900,0.92,20250312,30950,-61.20,20240809,11900,0.92,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N 20250313,140956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,180,2,1.51,3576823640,295683,55.25,11970,12220,11960,15530,8370,11950,12096.83,3.70,0,-4946,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7989,70.52,2.69,12,0.45,172.00,4505.00,30950,20240809,-60.81,11900,20250312,1.93,14850,-18.32,20250220,11900,1.93,20250312,30950,-60.81,20240809,11900,1.93,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N diff --git a/225590/price/prices-20250301.csv b/225590/price/prices-20250301.csv index 229388eb0f80..17b037e186c5 100644 --- a/225590/price/prices-20250301.csv +++ b/225590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161002,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,908,6,2,0.67,188089225,206108,396.09,930,950,887,1172,632,902,912.58,0.83,0,-4208,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,242,3.82,0.32,12,0.77,238.00,2828.00,1145,20240304,-20.70,778,20240805,16.71,990,-8.28,20250103,860,5.58,20250304,1107,-17.98,20240528,778,16.71,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,151009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,903,1,2,0.11,183518011,201046,386.36,930,950,887,1172,632,902,912.82,0.83,0,-2729,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,241,3.79,0.32,12,0.75,238.00,2828.00,1145,20240304,-21.14,778,20240805,16.07,990,-8.79,20250103,860,5.00,20250304,1107,-18.43,20240528,778,16.07,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,141003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,903,1,2,0.11,182831254,200285,384.90,930,950,887,1172,632,902,912.86,0.83,0,-2740,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,241,3.79,0.32,12,0.75,238.00,2828.00,1145,20240304,-21.14,778,20240805,16.07,990,-8.79,20250103,860,5.00,20250304,1107,-18.43,20240528,778,16.07,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,131001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,-3,5,-0.33,166723622,182292,350.32,930,950,887,1172,632,902,914.60,0.83,0,9336,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,239,3.78,0.32,12,0.68,238.00,2828.00,1145,20240304,-21.48,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,121004,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,904,2,2,0.22,152932024,166806,320.56,930,950,892,1172,632,902,916.83,0.83,0,7078,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,241,3.80,0.32,12,0.63,238.00,2828.00,1145,20240304,-21.05,778,20240805,16.20,990,-8.69,20250103,860,5.12,20250304,1107,-18.34,20240528,778,16.20,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,111004,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,916,14,2,1.55,117743224,127799,245.60,930,950,903,1172,632,902,921.32,0.83,0,-840,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,244,3.85,0.32,12,0.48,238.00,2828.00,1145,20240304,-20.00,778,20240805,17.74,990,-7.47,20250103,860,6.51,20250304,1107,-17.25,20240528,778,17.74,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,101003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,919,17,2,1.88,113643833,123318,236.99,930,950,903,1172,632,902,921.55,0.83,0,-304,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,245,3.86,0.32,12,0.46,238.00,2828.00,1145,20240304,-19.74,778,20240805,18.12,990,-7.17,20250103,860,6.86,20250304,1107,-16.98,20240528,778,18.12,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N +20250314,091008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,914,12,2,1.33,76312837,82446,158.44,930,950,905,1172,632,902,925.61,0.83,0,-264,914,908,902,896,890,905,893,27,270,100,640,1,1,26636713,243,3.84,0.32,12,0.31,238.00,2828.00,1145,20240304,-20.17,778,20240805,17.48,990,-7.68,20250103,860,6.28,20250304,1107,-17.43,20240528,778,17.48,20240805,0.59,N,225590,100,26 억,,221200,N,N,0,N,00,N 20250313,160956,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,-3,5,-0.33,25971035,28799,130.62,905,908,896,1176,634,905,901.79,0.75,0,-634,917,911,902,896,887,914,899,27,271,100,650,1,1,26636713,240,3.79,0.32,12,0.11,238.00,2828.00,1158,20240229,-22.11,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.59,N,225590,100,26 억,,200618,N,N,0,N,00,N 20250313,150957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,904,-1,5,-0.11,24601598,27283,123.74,905,908,896,1176,634,905,901.71,0.75,0,-120,917,911,902,896,887,914,899,27,271,100,650,1,1,26636713,241,3.80,0.32,12,0.10,238.00,2828.00,1158,20240229,-21.93,778,20240805,16.20,990,-8.69,20250103,860,5.12,20250304,1107,-18.34,20240528,778,16.20,20240805,0.59,N,225590,100,26 억,,200618,N,N,0,N,00,N 20250313,140957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-4,5,-0.44,20039823,22220,100.78,905,908,896,1176,634,905,901.87,0.75,0,-121,917,911,902,896,887,914,899,27,271,100,650,1,1,26636713,240,3.79,0.32,12,0.08,238.00,2828.00,1158,20240229,-22.19,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,200618,N,N,0,N,00,N diff --git a/226320/price/prices-20250301.csv b/226320/price/prices-20250301.csv index dac437e89e7a..0e46f1944a61 100644 --- a/226320/price/prices-20250301.csv +++ b/226320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161002,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11270,190,2,1.71,75801625,6818,50.58,11000,11320,10900,14400,7760,11080,11117.64,0.33,0,93,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2471,72.71,0.67,12,0.03,155.00,16829.00,17920,20240524,-37.11,9950,20241209,13.27,12600,-10.56,20250121,10450,7.85,20250102,17920,-37.11,20240524,9950,13.27,20241209,1.06,N,226320,500,109 억,,71474,N,N,279,N,00,N +20250314,151009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11270,190,2,1.71,69274175,6238,46.28,11000,11320,10900,14400,7760,11080,11105.19,0.33,0,230,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2471,72.71,0.67,12,0.03,155.00,16829.00,17920,20240524,-37.11,9950,20241209,13.27,12600,-10.56,20250121,10450,7.85,20250102,17920,-37.11,20240524,9950,13.27,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,141003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,90,2,0.81,59677255,5381,39.92,11000,11320,10900,14400,7760,11080,11090.37,0.33,0,2,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2450,72.06,0.66,12,0.02,155.00,16829.00,17920,20240524,-37.67,9950,20241209,12.26,12600,-11.35,20250121,10450,6.89,20250102,17920,-37.67,20240524,9950,12.26,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,131002,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,90,2,0.81,57788745,5212,38.66,11000,11320,10900,14400,7760,11080,11087.63,0.33,0,-29,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2450,72.06,0.66,12,0.02,155.00,16829.00,17920,20240524,-37.67,9950,20241209,12.26,12600,-11.35,20250121,10450,6.89,20250102,17920,-37.67,20240524,9950,12.26,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,121005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,90,2,0.81,50799130,4583,34.00,11000,11320,10900,14400,7760,11080,11084.25,0.33,0,-198,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2450,72.06,0.66,12,0.02,155.00,16829.00,17920,20240524,-37.67,9950,20241209,12.26,12600,-11.35,20250121,10450,6.89,20250102,17920,-37.67,20240524,9950,12.26,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,111004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11110,30,2,0.27,47871720,4319,32.04,11000,11320,10900,14400,7760,11080,11083.98,0.33,0,-197,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2436,71.68,0.66,12,0.02,155.00,16829.00,17920,20240524,-38.00,9950,20241209,11.66,12600,-11.83,20250121,10450,6.32,20250102,17920,-38.00,20240524,9950,11.66,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,101003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,110,2,0.99,35870790,3241,24.04,11000,11320,10900,14400,7760,11080,11067.82,0.33,0,21,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2454,72.19,0.66,12,0.01,155.00,16829.00,17920,20240524,-37.56,9950,20241209,12.46,12600,-11.19,20250121,10450,7.08,20250102,17920,-37.56,20240524,9950,12.46,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N +20250314,091008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,70,2,0.63,1795260,163,1.21,11000,11160,11000,14400,7760,11080,11013.87,0.33,0,53,11640,11360,11190,10910,10740,11275,10825,110,3320,500,8190,10,1,21929315,2445,71.94,0.66,12,0.00,155.00,16829.00,17920,20240524,-37.78,9950,20241209,12.06,12600,-11.51,20250121,10450,6.70,20250102,17920,-37.78,20240524,9950,12.06,20241209,1.06,N,226320,500,109 억,,71474,N,N,1173,N,00,N 20250313,160956,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11080,-150,5,-1.34,150133795,13470,82.54,11470,11470,11020,14590,7870,11230,11145.80,0.32,0,137,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2430,71.48,0.66,12,0.06,155.00,16829.00,17920,20240524,-38.17,9950,20241209,11.36,12600,-12.06,20250121,10450,6.03,20250102,17920,-38.17,20240524,9950,11.36,20241209,1.09,N,226320,500,109 억,,69826,N,N,1173,N,00,N 20250313,150957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,-10,5,-0.09,136254825,12222,74.89,11470,11470,11020,14590,7870,11230,11148.32,0.32,0,-70,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2460,72.39,0.67,12,0.06,155.00,16829.00,17920,20240524,-37.39,9950,20241209,12.76,12600,-10.95,20250121,10450,7.37,20250102,17920,-37.39,20240524,9950,12.76,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N 20250313,140957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11100,-130,5,-1.16,127518695,11436,70.08,11470,11470,11020,14590,7870,11230,11150.64,0.32,0,-40,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2434,71.61,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.06,9950,20241209,11.56,12600,-11.90,20250121,10450,6.22,20250102,17920,-38.06,20240524,9950,11.56,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N diff --git a/226330/price/prices-20250301.csv b/226330/price/prices-20250301.csv index e56fbf915315..629529b141bf 100644 --- a/226330/price/prices-20250301.csv +++ b/226330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,970,2,15.95,7691505755,1097662,685.76,6100,7360,6090,7900,4260,6080,7007.13,0.00,0,128359,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1076,-9.43,3.44,12,7.19,-748.00,2050.00,12700,20240304,-44.49,4195,20241029,68.06,9430,-25.24,20250211,5310,32.77,20250102,12200,-42.21,20240328,4195,68.06,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N +20250314,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,1010,2,16.61,7449725985,1063546,664.44,6100,7360,6090,7900,4260,6080,7004.61,0.00,0,127350,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1082,-9.48,3.46,12,6.97,-748.00,2050.00,12700,20240304,-44.17,4195,20241029,69.01,9430,-24.81,20250211,5310,33.52,20250102,12200,-41.89,20240328,4195,69.01,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,141003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,1060,2,17.43,5722437435,822541,513.88,6100,7360,6090,7900,4260,6080,6957.02,0.00,0,123976,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1089,-9.55,3.48,12,5.39,-748.00,2050.00,12700,20240304,-43.78,4195,20241029,70.20,9430,-24.28,20250211,5310,34.46,20250102,12200,-41.48,20240328,4195,70.20,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,131002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,830,2,13.65,3391720765,497617,310.88,6100,7150,6090,7900,4260,6080,6815.93,0.00,0,98339,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1054,-9.24,3.37,12,3.26,-748.00,2050.00,12700,20240304,-45.59,4195,20241029,64.72,9430,-26.72,20250211,5310,30.13,20250102,12200,-43.36,20240328,4195,64.72,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,121005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,890,2,14.64,2739511275,402790,251.64,6100,7150,6090,7900,4260,6080,6801.34,0.00,0,60141,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1064,-9.32,3.40,12,2.64,-748.00,2050.00,12700,20240304,-45.12,4195,20241029,66.15,9430,-26.09,20250211,5310,31.26,20250102,12200,-42.87,20240328,4195,66.15,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,111004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,410,2,6.74,540002705,84882,53.03,6100,6510,6090,7900,4260,6080,6361.80,0.00,0,33089,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,990,-8.68,3.17,12,0.56,-748.00,2050.00,12700,20240304,-48.90,4195,20241029,54.71,9430,-31.18,20250211,5310,22.22,20250102,12200,-46.80,20240328,4195,54.71,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,101003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,150,2,2.47,117908170,19021,11.88,6100,6280,6090,7900,4260,6080,6198.84,0.00,0,8999,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,951,-8.33,3.04,12,0.12,-748.00,2050.00,12700,20240304,-50.94,4195,20241029,48.51,9430,-33.93,20250211,5310,17.33,20250102,12200,-48.93,20240328,4195,48.51,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N +20250314,091008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,90,2,1.48,7960620,1296,0.81,6100,6170,6100,7900,4260,6080,6142.45,0.00,0,-268,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,941,-8.25,3.01,12,0.01,-748.00,2050.00,12700,20240304,-51.42,4195,20241029,47.08,9430,-34.57,20250211,5310,16.20,20250102,12200,-49.43,20240328,4195,47.08,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N 20250313,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-110,5,-1.78,983147650,158765,202.79,6190,6370,6050,8040,4340,6190,6192.62,0.00,0,-4808,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,928,-8.13,2.97,12,1.04,-748.00,2050.00,13210,20240229,-53.97,4195,20241029,44.93,9430,-35.52,20250211,5310,14.50,20250102,12200,-50.16,20240328,4195,44.93,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N 20250313,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,931163020,150233,191.89,6190,6370,6050,8040,4340,6190,6198.13,0.00,0,-7882,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,931,-8.16,2.98,12,0.98,-748.00,2050.00,13210,20240229,-53.82,4195,20241029,45.41,9430,-35.31,20250211,5310,14.88,20250102,12200,-50.00,20240328,4195,45.41,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N 20250313,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,40,2,0.65,767850450,123758,158.08,6190,6370,6050,8040,4340,6190,6204.45,0.00,0,-11379,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,951,-8.33,3.04,12,0.81,-748.00,2050.00,13210,20240229,-52.84,4195,20241029,48.51,9430,-33.93,20250211,5310,17.33,20250102,12200,-48.93,20240328,4195,48.51,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N diff --git a/226340/price/prices-20250301.csv b/226340/price/prices-20250301.csv index a13c8960bf19..af95161b0e28 100644 --- a/226340/price/prices-20250301.csv +++ b/226340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,151010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,141003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,131002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,121005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,111005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,101004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250314,091009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N 20250313,160957,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.47,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250313,150958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.47,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250313,140958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.47,N,226340,100,41 억,,1698921,N,N,0,N,00,N diff --git a/226360/price/prices-20250301.csv b/226360/price/prices-20250301.csv index 18c097aa1bdd..06ba2e0f7469 100644 --- a/226360/price/prices-20250301.csv +++ b/226360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161003,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,151010,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,141004,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,131003,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,121005,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,111005,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,101004,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250314,091009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240304,0.00,2555,20240304,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240314,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250313,160957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250313,150958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250313,140958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20250301.csv b/226400/price/prices-20250301.csv index bf358a37e4b9..61939644042e 100644 --- a/226400/price/prices-20250301.csv +++ b/226400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161003,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7240,40,2,0.56,710193890,97870,44.52,7200,7360,7200,9360,5040,7200,7256.78,3.69,0,-7206,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1496,40.67,2.75,12,0.47,178.00,2633.00,8880,20250210,-18.47,4060,20240610,78.33,8880,-18.47,20250210,6330,14.38,20250108,8880,-18.47,20250210,4060,78.33,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,151010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7260,60,2,0.83,661739265,91173,41.48,7200,7360,7200,9360,5040,7200,7258.34,3.69,0,-5775,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1500,40.79,2.76,12,0.44,178.00,2633.00,8880,20250210,-18.24,4060,20240610,78.82,8880,-18.24,20250210,6330,14.69,20250108,8880,-18.24,20250210,4060,78.82,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,141004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7270,70,2,0.97,585256975,80606,36.67,7200,7360,7200,9360,5040,7200,7261.04,3.69,0,-2582,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1502,40.84,2.76,12,0.39,178.00,2633.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6330,14.85,20250108,8880,-18.13,20250210,4060,79.06,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,131003,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7270,70,2,0.97,530673715,73101,33.25,7200,7360,7200,9360,5040,7200,7259.82,3.69,0,-1340,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1502,40.84,2.76,12,0.35,178.00,2633.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6330,14.85,20250108,8880,-18.13,20250210,4060,79.06,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,121006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7220,20,2,0.28,460978005,63479,28.88,7200,7360,7200,9360,5040,7200,7262.33,3.69,0,6287,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1492,40.56,2.74,12,0.31,178.00,2633.00,8880,20250210,-18.69,4060,20240610,77.83,8880,-18.69,20250210,6330,14.06,20250108,8880,-18.69,20250210,4060,77.83,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,111005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7250,50,2,0.69,401584295,55280,25.15,7200,7360,7200,9360,5040,7200,7265.07,3.69,0,9640,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1498,40.73,2.75,12,0.27,178.00,2633.00,8880,20250210,-18.36,4060,20240610,78.57,8880,-18.36,20250210,6330,14.53,20250108,8880,-18.36,20250210,4060,78.57,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,101004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7320,120,2,1.67,267798610,36835,16.76,7200,7360,7200,9360,5040,7200,7271.07,3.69,0,3087,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1512,41.12,2.78,12,0.18,178.00,2633.00,8880,20250210,-17.57,4060,20240610,80.30,8880,-17.57,20250210,6330,15.64,20250108,8880,-17.57,20250210,4060,80.30,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N +20250314,091009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7290,90,2,1.25,74813760,10317,4.69,7200,7300,7200,9360,5040,7200,7253.79,3.69,0,3156,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1506,40.96,2.77,12,0.05,178.00,2633.00,8880,20250210,-17.91,4060,20240610,79.56,8880,-17.91,20250210,6330,15.17,20250108,8880,-17.91,20250210,4060,79.56,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N 20250313,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7200,-320,5,-4.26,1607446970,219457,127.74,7550,7610,7170,9770,5270,7520,7325.62,3.88,0,-82011,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1488,40.45,2.73,12,1.06,178.00,2633.00,8880,20250210,-18.92,4060,20240610,77.34,8880,-18.92,20250210,6330,13.74,20250108,8880,-18.92,20250210,4060,77.34,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N 20250313,150958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7200,-320,5,-4.26,1416319750,192953,112.31,7550,7610,7170,9770,5270,7520,7340.23,3.88,0,-72551,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1488,40.45,2.73,12,0.93,178.00,2633.00,8880,20250210,-18.92,4060,20240610,77.34,8880,-18.92,20250210,6330,13.74,20250108,8880,-18.92,20250210,4060,77.34,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N 20250313,140958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7270,-250,5,-3.32,1035698230,140341,81.69,7550,7610,7260,9770,5270,7520,7379.87,3.88,0,-54350,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1502,40.84,2.76,12,0.68,178.00,2633.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6330,14.85,20250108,8880,-18.13,20250210,4060,79.06,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N diff --git a/226440/price/prices-20250301.csv b/226440/price/prices-20250301.csv index 59c4c78b80f0..6e0b68407039 100644 --- a/226440/price/prices-20250301.csv +++ b/226440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161003,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,151011,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,141004,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,131003,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,121006,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,111005,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,101005,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250314,091010,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240304,0.00,1530,20240304,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240314,1530,0.00,20240314,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250313,160958,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240229,0.00,1530,20240229,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240313,1530,0.00,20240313,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250313,150959,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240229,0.00,1530,20240229,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240313,1530,0.00,20240313,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250313,140958,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240229,0.00,1530,20240229,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240313,1530,0.00,20240313,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226590/price/prices-20250301.csv b/226590/price/prices-20250301.csv index 4217d6772d6d..97f3f11722c2 100644 --- a/226590/price/prices-20250301.csv +++ b/226590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,110,2,0.92,38146955930,3222789,40.85,11700,12300,11320,15600,8400,12000,11836.38,0.04,0,99998,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1280,-11.25,17.81,12,30.50,-1076.00,680.00,18500,20250307,-34.54,10050,20250310,20.50,18500,-34.54,20250307,10050,20.50,20250310,18500,-34.54,20250307,10050,20.50,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,40,2,0.33,36473783420,3084147,39.10,11700,12300,11320,15600,8400,12000,11826.20,0.04,0,94383,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1272,-11.19,17.71,12,29.18,-1076.00,680.00,18500,20250307,-34.92,10050,20250310,19.80,18500,-34.92,20250307,10050,19.80,20250310,18500,-34.92,20250307,10050,19.80,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-250,5,-2.08,21808084235,1868837,23.69,11700,12040,11320,15600,8400,12000,11669.28,0.04,0,74017,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1242,-10.92,17.28,12,17.68,-1076.00,680.00,18500,20250307,-36.49,10050,20250310,16.92,18500,-36.49,20250307,10050,16.92,20250310,18500,-36.49,20250307,10050,16.92,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,-290,5,-2.42,19318759050,1656342,21.00,11700,12040,11320,15600,8400,12000,11663.45,0.04,0,55700,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1237,-10.88,17.22,12,15.67,-1076.00,680.00,18500,20250307,-36.70,10050,20250310,16.52,18500,-36.70,20250307,10050,16.52,20250310,18500,-36.70,20250307,10050,16.52,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,-150,5,-1.25,17126465610,1469584,18.63,11700,12040,11320,15600,8400,12000,11653.89,0.04,0,39485,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1252,-11.01,17.43,12,13.91,-1076.00,680.00,18500,20250307,-35.95,10050,20250310,17.91,18500,-35.95,20250307,10050,17.91,20250310,18500,-35.95,20250307,10050,17.91,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,111006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-610,5,-5.08,12894235985,1108177,14.05,11700,12040,11320,15600,8400,12000,11635.44,0.04,0,5081,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1204,-10.59,16.75,12,10.49,-1076.00,680.00,18500,20250307,-38.43,10050,20250310,13.33,18500,-38.43,20250307,10050,13.33,20250310,18500,-38.43,20250307,10050,13.33,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,-350,5,-2.92,8970084005,766943,9.72,11700,12040,11530,15600,8400,12000,11695.78,0.04,0,2749,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1231,-10.83,17.13,12,7.26,-1076.00,680.00,18500,20250307,-37.03,10050,20250310,15.92,18500,-37.03,20250307,10050,15.92,20250310,18500,-37.03,20250307,10050,15.92,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N +20250314,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-60,5,-0.50,2686297065,228911,2.90,11700,12040,11530,15600,8400,12000,11734.77,0.04,0,29499,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1262,-11.10,17.56,12,2.17,-1076.00,680.00,18500,20250307,-35.46,10050,20250310,18.81,18500,-35.46,20250307,10050,18.81,20250310,18500,-35.46,20250307,10050,18.81,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N 20250313,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,170,2,1.44,97923182990,7716762,100.89,12600,13370,11940,15370,8290,11830,12689.85,0.37,0,-34572,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1268,-11.15,17.65,12,73.02,-1076.00,680.00,18500,20250307,-35.14,10050,20250310,19.40,18500,-35.14,20250307,10050,19.40,20250310,18500,-35.14,20250307,10050,19.40,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N 20250313,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,150,2,1.27,96519386120,7599687,99.36,12600,13370,11940,15370,8290,11830,12700.45,0.37,0,-33408,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1266,-11.13,17.62,12,71.91,-1076.00,680.00,18500,20250307,-35.24,10050,20250310,19.20,18500,-35.24,20250307,10050,19.20,20250310,18500,-35.24,20250307,10050,19.20,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N 20250313,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,370,2,3.13,91390614015,7176352,93.83,12600,13370,12140,15370,8290,11830,12734.97,0.37,0,-34530,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1289,-11.34,17.94,12,67.91,-1076.00,680.00,18500,20250307,-34.05,10050,20250310,21.39,18500,-34.05,20250307,10050,21.39,20250310,18500,-34.05,20250307,10050,21.39,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N diff --git a/226950/price/prices-20250301.csv b/226950/price/prices-20250301.csv index 15cc197b4c85..4d56bf07f642 100644 --- a/226950/price/prices-20250301.csv +++ b/226950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49700,4400,2,9.71,56830494600,1185334,104.61,45200,49750,44500,58800,31750,45300,47939.41,1.25,0,161982,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,9258,-43.63,16.84,12,6.36,-1139.00,2951.00,64000,20250307,-22.34,8280,20240624,500.24,64000,-22.34,20250307,13380,271.45,20250117,64000,-22.34,20250307,8280,500.24,20240624,0.25,N,226950,500,93 억,,233340,N,N,105,N,00,N +20250314,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49400,4100,2,9.05,54055049375,1129132,99.65,45200,49750,44500,58800,31750,45300,47873.33,1.25,0,158117,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,9202,-43.37,16.74,12,6.06,-1139.00,2951.00,64000,20250307,-22.81,8280,20240624,496.62,64000,-22.81,20250307,13380,269.21,20250117,64000,-22.81,20250307,8280,496.62,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49100,3800,2,8.39,42150152575,887872,78.36,45200,49450,44500,58800,31750,45300,47473.48,1.25,0,145988,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,9146,-43.11,16.64,12,4.77,-1139.00,2951.00,64000,20250307,-23.28,8280,20240624,493.00,64000,-23.28,20250307,13380,266.97,20250117,64000,-23.28,20250307,8280,493.00,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,131004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47900,2600,2,5.74,31684901150,672952,59.39,45200,48600,44500,58800,31750,45300,47083.71,1.25,0,100533,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,8923,-42.05,16.23,12,3.61,-1139.00,2951.00,64000,20250307,-25.16,8280,20240624,478.50,64000,-25.16,20250307,13380,258.00,20250117,64000,-25.16,20250307,8280,478.50,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,121007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47600,2300,2,5.08,29724517025,631984,55.78,45200,48600,44500,58800,31750,45300,47033.93,1.25,0,95123,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,8867,-41.79,16.13,12,3.39,-1139.00,2951.00,64000,20250307,-25.62,8280,20240624,474.88,64000,-25.62,20250307,13380,255.75,20250117,64000,-25.62,20250307,8280,474.88,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,111006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48100,2800,2,6.18,27029504525,575430,50.78,45200,48600,44500,58800,31750,45300,46973.00,1.25,0,89402,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,8960,-42.23,16.30,12,3.09,-1139.00,2951.00,64000,20250307,-24.84,8280,20240624,480.92,64000,-24.84,20250307,13380,259.49,20250117,64000,-24.84,20250307,8280,480.92,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46350,1050,2,2.32,14411598075,311014,27.45,45200,47550,44500,58800,31750,45300,46337.79,1.25,0,38589,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,8634,-40.69,15.71,12,1.67,-1139.00,2951.00,64000,20250307,-27.58,8280,20240624,459.78,64000,-27.58,20250307,13380,246.41,20250117,64000,-27.58,20250307,8280,459.78,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N +20250314,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45350,50,2,0.11,3011368300,66328,5.85,45200,46200,44500,58800,31750,45300,45401.32,1.25,0,12171,51933,48616,46333,43016,40733,47475,41875,93,13500,500,31710,50,1,18628015,8448,-39.82,15.37,12,0.36,-1139.00,2951.00,64000,20250307,-29.14,8280,20240624,447.71,64000,-29.14,20250307,13380,238.94,20250117,64000,-29.14,20250307,8280,447.71,20240624,0.25,N,226950,500,93 억,,233340,N,N,281,N,00,N 20250313,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45300,-1050,5,-2.27,52197208700,1127651,55.31,47500,49650,44050,60200,32450,46350,46288.83,1.59,0,-66488,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8362,-39.77,15.35,12,6.11,-1139.00,2951.00,64000,20250307,-29.22,8280,20240624,447.10,64000,-29.22,20250307,13380,238.57,20250117,64000,-29.22,20250307,8280,447.10,20240624,0.25,N,226950,500,92 억,,293429,N,N,279,N,00,N 20250313,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45000,-1350,5,-2.91,50991141075,1101019,54.00,47500,49650,44050,60200,32450,46350,46312.68,1.59,0,-65595,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8307,-39.51,15.25,12,5.96,-1139.00,2951.00,64000,20250307,-29.69,8280,20240624,443.48,64000,-29.69,20250307,13380,236.32,20250117,64000,-29.69,20250307,8280,443.48,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N 20250313,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44050,-2300,5,-4.96,46448380625,999070,49.00,47500,49650,44050,60200,32450,46350,46491.62,1.59,0,-77952,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8131,-38.67,14.93,12,5.41,-1139.00,2951.00,64000,20250307,-31.17,8280,20240624,432.00,64000,-31.17,20250307,13380,229.22,20250117,64000,-31.17,20250307,8280,432.00,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N diff --git a/227100/price/prices-20250301.csv b/227100/price/prices-20250301.csv index 368207a5726c..f699dd06f907 100644 --- a/227100/price/prices-20250301.csv +++ b/227100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161004,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,151012,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,141005,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,131004,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,121007,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,111006,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,101005,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250314,091010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N 20250313,160959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250313,151000,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250313,140959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N diff --git a/227420/price/prices-20250301.csv b/227420/price/prices-20250301.csv index b0bd1d0a2a8b..4837e30e9fda 100644 --- a/227420/price/prices-20250301.csv +++ b/227420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161004,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,151012,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,141005,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,131004,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,121007,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,111007,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,101006,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250314,091011,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240304,0.00,1808,20240304,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240314,1808,0.00,20240314,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250313,160959,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240229,0.00,1808,20240229,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240313,1808,0.00,20240313,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250313,151000,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240229,0.00,1808,20240229,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240313,1808,0.00,20240313,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250313,140959,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240229,0.00,1808,20240229,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240313,1808,0.00,20240313,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250301.csv b/227610/price/prices-20250301.csv index e29871b1bf95..dacf88daf127 100644 --- a/227610/price/prices-20250301.csv +++ b/227610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-10,5,-1.09,24762777,27343,82.88,916,934,891,1189,641,915,905.64,0.00,0,-616,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,322,-113.12,1.02,12,0.08,-8.00,891.00,2000,20240307,-54.75,832,20250311,8.77,1370,-33.94,20250110,832,8.77,20250311,1980,-54.29,20240829,832,8.77,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,0,3,0.00,23956062,26452,80.18,916,934,891,1189,641,915,905.64,0.00,0,-617,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,326,-114.38,1.03,12,0.07,-8.00,891.00,2000,20240307,-54.25,832,20250311,9.98,1370,-33.21,20250110,832,9.98,20250311,1980,-53.79,20240829,832,9.98,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-13,5,-1.42,20320974,22436,68.00,916,934,891,1189,641,915,905.73,0.00,0,-629,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,321,-112.75,1.01,12,0.06,-8.00,891.00,2000,20240307,-54.90,832,20250311,8.41,1370,-34.16,20250110,832,8.41,20250311,1980,-54.44,20240829,832,8.41,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-11,5,-1.20,19632724,21673,65.69,916,934,891,1189,641,915,905.86,0.00,0,-53,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,322,-113.00,1.01,12,0.06,-8.00,891.00,2000,20240307,-54.80,832,20250311,8.65,1370,-34.01,20250110,832,8.65,20250311,1980,-54.34,20240829,832,8.65,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-14,5,-1.53,19075922,21055,63.82,916,934,891,1189,641,915,906.00,0.00,0,4,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,321,-112.62,1.01,12,0.06,-8.00,891.00,2000,20240307,-54.95,832,20250311,8.29,1370,-34.23,20250110,832,8.29,20250311,1980,-54.49,20240829,832,8.29,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,111007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-14,5,-1.53,17882053,19739,59.83,916,934,891,1189,641,915,905.92,0.00,0,1155,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,321,-112.62,1.01,12,0.06,-8.00,891.00,2000,20240307,-54.95,832,20250311,8.29,1370,-34.23,20250110,832,8.29,20250311,1980,-54.49,20240829,832,8.29,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,8,2,0.87,4120224,4472,13.55,916,934,912,1189,641,915,921.34,0.00,0,-1057,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,328,-115.38,1.04,12,0.01,-8.00,891.00,2000,20240307,-53.85,832,20250311,10.94,1370,-32.63,20250110,832,10.94,20250311,1980,-53.38,20240829,832,10.94,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N +20250314,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,19,2,2.08,1024669,1099,3.33,916,934,916,1189,641,915,932.36,0.00,0,-497,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,332,-116.75,1.05,12,0.00,-8.00,891.00,2000,20240307,-53.30,832,20250311,12.26,1370,-31.82,20250110,832,12.26,20250311,1980,-52.83,20240829,832,12.26,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N 20250313,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-15,5,-1.61,30262709,32789,10.77,960,960,911,1209,651,930,922.95,0.00,0,-2245,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,326,-114.38,1.03,12,0.09,-8.00,891.00,2000,20240307,-54.25,832,20250311,9.98,1370,-33.21,20250110,832,9.98,20250311,1980,-53.79,20240829,832,9.98,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N 20250313,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-4,5,-0.43,29164665,31589,10.38,960,960,911,1209,651,930,923.25,0.00,0,-2241,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,330,-115.75,1.04,12,0.09,-8.00,891.00,2000,20240307,-53.70,832,20250311,11.30,1370,-32.41,20250110,832,11.30,20250311,1980,-53.23,20240829,832,11.30,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N 20250313,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-5,5,-0.54,29141502,31564,10.37,960,960,911,1209,651,930,923.25,0.00,0,-2224,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,329,-115.62,1.04,12,0.09,-8.00,891.00,2000,20240307,-53.75,832,20250311,11.18,1370,-32.48,20250110,832,11.18,20250311,1980,-53.28,20240829,832,11.18,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250301.csv b/227840/price/prices-20250301.csv index 28351e91d0e9..90e025afdf8e 100644 --- a/227840/price/prices-20250301.csv +++ b/227840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161005,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,30,2,0.29,117929995,11379,129.75,10500,10500,10300,13450,7250,10350,10363.83,2.49,0,582,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,945,3.24,0.35,12,0.13,3205.00,29424.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.31,N,227840,5000,455 억,,226162,N,N,2,N,00,N +20250314,151012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,30,2,0.29,116419115,11233,128.08,10500,10500,10300,13450,7250,10350,10364.03,2.49,0,552,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,945,3.24,0.35,12,0.12,3205.00,29424.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,141006,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10360,10,2,0.10,104088215,10040,114.48,10500,10500,10300,13450,7250,10350,10367.35,2.49,0,512,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,943,3.23,0.35,12,0.11,3205.00,29424.00,11810,20240508,-12.28,9900,20250304,4.65,10730,-3.45,20250226,9900,4.65,20250304,11810,-12.28,20240508,9900,4.65,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,131005,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,0,3,0.00,85727195,8266,94.25,10500,10500,10300,13450,7250,10350,10371.06,2.49,0,431,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,942,3.23,0.35,12,0.09,3205.00,29424.00,11810,20240508,-12.36,9900,20250304,4.55,10730,-3.54,20250226,9900,4.55,20250304,11810,-12.36,20240508,9900,4.55,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,121008,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,30,2,0.29,38606085,3713,42.34,10500,10500,10360,13450,7250,10350,10397.56,2.49,0,202,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,945,3.24,0.35,12,0.04,3205.00,29424.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,111007,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,50,2,0.48,31345260,3013,34.36,10500,10500,10370,13450,7250,10350,10403.36,2.49,0,427,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,946,3.24,0.35,12,0.03,3205.00,29424.00,11810,20240508,-11.94,9900,20250304,5.05,10730,-3.08,20250226,9900,5.05,20250304,11810,-11.94,20240508,9900,5.05,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,101006,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,50,2,0.48,29569200,2842,32.41,10500,10500,10370,13450,7250,10350,10404.38,2.49,0,487,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,946,3.24,0.35,12,0.03,3205.00,29424.00,11810,20240508,-11.94,9900,20250304,5.05,10730,-3.08,20250226,9900,5.05,20250304,11810,-11.94,20240508,9900,5.05,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N +20250314,091011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,40,2,0.39,7464650,715,8.15,10500,10500,10370,13450,7250,10350,10440.20,2.49,0,-92,10596,10472,10396,10272,10196,10435,10235,455,3100,5000,7650,10,1,9100836,946,3.24,0.35,12,0.01,3205.00,29424.00,11810,20240508,-12.02,9900,20250304,4.95,10730,-3.17,20250226,9900,4.95,20250304,11810,-12.02,20240508,9900,4.95,20250304,0.31,N,227840,5000,455 억,,226162,N,N,26,N,00,N 20250313,160959,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,-30,5,-0.29,90850310,8764,112.97,10430,10520,10320,13490,7270,10380,10366.31,2.35,0,-1367,10593,10486,10433,10326,10273,10460,10300,455,3110,5000,7680,10,1,9100836,942,3.23,0.35,12,0.10,3205.00,29424.00,11810,20240508,-12.36,9900,20250304,4.55,10730,-3.54,20250226,9900,4.55,20250304,11810,-12.36,20240508,9900,4.55,20250304,0.30,N,227840,5000,455 억,,213986,N,N,26,N,00,N 20250313,151000,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,0,3,0.00,72788535,7017,90.45,10430,10520,10340,13490,7270,10380,10373.17,2.35,0,-744,10593,10486,10433,10326,10273,10460,10300,455,3110,5000,7680,10,1,9100836,945,3.24,0.35,12,0.08,3205.00,29424.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.30,N,227840,5000,455 억,,213986,N,N,11,N,00,N 20250313,141000,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,0,3,0.00,35994175,3462,44.62,10430,10520,10370,13490,7270,10380,10396.93,2.35,0,-846,10593,10486,10433,10326,10273,10460,10300,455,3110,5000,7680,10,1,9100836,945,3.24,0.35,12,0.04,3205.00,29424.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.30,N,227840,5000,455 억,,213986,N,N,11,N,00,N diff --git a/227950/price/prices-20250301.csv b/227950/price/prices-20250301.csv index ad62ceae0876..70a2ff220f3c 100644 --- a/227950/price/prices-20250301.csv +++ b/227950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,371,-3,5,-0.80,185493711,503428,169.21,378,378,363,486,262,374,368.46,0.39,0,-428,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,384,3.57,0.35,12,0.49,104.00,1074.00,849,20240314,-56.30,363,20250314,2.20,519,-28.52,20250217,363,2.20,20250314,849,-56.30,20240314,363,2.20,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,151013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,369,-5,5,-1.34,166438928,452066,151.95,378,378,363,486,262,374,368.17,0.39,0,888,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,382,3.55,0.34,12,0.44,104.00,1074.00,849,20240314,-56.54,363,20250314,1.65,519,-28.90,20250217,363,1.65,20250314,849,-56.54,20240314,363,1.65,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,141006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,367,-7,5,-1.87,152256556,413588,139.02,378,378,363,486,262,374,368.14,0.39,0,12350,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,380,3.53,0.34,12,0.40,104.00,1074.00,849,20240314,-56.77,363,20250314,1.10,519,-29.29,20250217,363,1.10,20250314,849,-56.77,20240314,363,1.10,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,131005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,367,-7,5,-1.87,127994694,347071,116.66,378,378,365,486,262,374,368.78,0.39,0,20743,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,380,3.53,0.34,12,0.34,104.00,1074.00,849,20240314,-56.77,365,20250314,0.55,519,-29.29,20250217,365,0.55,20250314,849,-56.77,20240314,365,0.55,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,121008,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,369,-5,5,-1.34,98416707,266267,89.50,378,378,366,486,262,374,369.62,0.39,0,16471,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,382,3.55,0.34,12,0.26,104.00,1074.00,849,20240314,-56.54,366,20250314,0.82,519,-28.90,20250217,366,0.82,20250314,849,-56.54,20240314,366,0.82,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,111007,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,371,-3,5,-0.80,82540530,223054,74.97,378,378,367,486,262,374,370.05,0.39,0,16494,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,384,3.57,0.35,12,0.22,104.00,1074.00,849,20240314,-56.30,367,20250314,1.09,519,-28.52,20250217,367,1.09,20250314,849,-56.30,20240314,367,1.09,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,101007,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,371,-3,5,-0.80,26466544,71263,23.95,378,378,367,486,262,374,371.39,0.39,0,-4327,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,384,3.57,0.35,12,0.07,104.00,1074.00,849,20240314,-56.30,367,20250314,1.09,519,-28.52,20250217,367,1.09,20250314,849,-56.30,20240314,367,1.09,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N +20250314,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,376,2,2,0.53,2610434,6939,2.33,378,378,376,486,262,374,376.21,0.39,0,-251,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,389,3.62,0.35,12,0.01,104.00,1074.00,849,20240314,-55.71,374,20250313,0.53,519,-27.55,20250217,374,0.53,20250313,849,-55.71,20240314,374,0.53,20250313,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N 20250313,161000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,374,-8,5,-2.09,112892693,297382,113.32,388,390,374,496,268,382,379.62,0.41,0,-32333,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,387,3.60,0.35,12,0.29,104.00,1074.00,849,20240314,-55.95,374,20250313,0.00,519,-27.94,20250217,374,0.00,20250313,849,-55.95,20240314,374,0.00,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N 20250313,151001,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,376,-6,5,-1.57,106440386,280158,106.75,388,390,374,496,268,382,379.93,0.41,0,-30680,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,389,3.62,0.35,12,0.27,104.00,1074.00,849,20240314,-55.71,374,20250313,0.53,519,-27.55,20250217,374,0.53,20250313,849,-55.71,20240314,374,0.53,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N 20250313,141000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,382,0,3,0.00,72980643,191259,72.88,388,390,375,496,268,382,381.58,0.41,0,-47167,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,396,3.67,0.36,12,0.18,104.00,1074.00,849,20240314,-55.01,375,20250313,1.87,519,-26.40,20250217,375,1.87,20250313,849,-55.01,20240314,375,1.87,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N diff --git a/228340/price/prices-20250301.csv b/228340/price/prices-20250301.csv index dd49c3a0977b..90081f3b3b18 100644 --- a/228340/price/prices-20250301.csv +++ b/228340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-1,5,-0.06,30846592,17497,135.46,1762,1790,1743,2285,1232,1759,1762.96,0.51,0,942,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.81,0.27,12,0.09,258.00,6404.00,2705,20240403,-35.01,1615,20250213,8.85,2160,-18.61,20250123,1615,8.85,20250213,2705,-35.01,20240403,1615,8.85,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-1,5,-0.06,28593337,16214,125.52,1762,1790,1752,2285,1232,1759,1763.50,0.51,0,1107,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.81,0.27,12,0.08,258.00,6404.00,2705,20240403,-35.01,1615,20250213,8.85,2160,-18.61,20250123,1615,8.85,20250213,2705,-35.01,20240403,1615,8.85,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,14,2,0.80,28196873,15989,123.78,1762,1790,1752,2285,1232,1759,1763.52,0.51,0,931,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,355,6.87,0.28,12,0.08,258.00,6404.00,2705,20240403,-34.45,1615,20250213,9.78,2160,-17.92,20250123,1615,9.78,20250213,2705,-34.45,20240403,1615,9.78,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,131006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,0,3,0.00,27723085,15721,121.71,1762,1790,1752,2285,1232,1759,1763.44,0.51,0,938,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.82,0.27,12,0.08,258.00,6404.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2705,-34.97,20240403,1615,8.92,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,121008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,-3,5,-0.17,24623922,13959,108.07,1762,1790,1752,2285,1232,1759,1764.02,0.51,0,279,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,351,6.81,0.27,12,0.07,258.00,6404.00,2705,20240403,-35.08,1615,20250213,8.73,2160,-18.70,20250123,1615,8.73,20250213,2705,-35.08,20240403,1615,8.73,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,0,3,0.00,24558950,13922,107.78,1762,1790,1752,2285,1232,1759,1764.04,0.51,0,278,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.82,0.27,12,0.07,258.00,6404.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2705,-34.97,20240403,1615,8.92,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,101007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,0,3,0.00,24539602,13911,107.70,1762,1790,1752,2285,1232,1759,1764.04,0.51,0,279,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.82,0.27,12,0.07,258.00,6404.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2705,-34.97,20240403,1615,8.92,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N +20250314,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,31,2,1.76,1624623,913,7.07,1762,1790,1762,2285,1232,1759,1779.43,0.51,0,0,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,358,6.94,0.28,12,0.00,258.00,6404.00,2705,20240403,-33.83,1615,20250213,10.84,2160,-17.13,20250123,1615,10.84,20250213,2705,-33.83,20240403,1615,10.84,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N 20250313,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,0,3,0.00,22672970,12917,101.17,1761,1795,1721,2285,1232,1759,1755.28,0.49,0,-286,1791,1775,1756,1740,1721,1765,1730,100,526,500,1230,1,1,20000000,352,6.82,0.27,12,0.06,258.00,6404.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2705,-34.97,20240403,1615,8.92,20250213,0.02,N,228340,500,100 억,,97335,N,N,0,N,00,N 20250313,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-9,5,-0.51,17141843,9771,76.53,1761,1795,1721,2285,1232,1759,1754.36,0.49,0,-906,1791,1775,1756,1740,1721,1765,1730,100,526,500,1230,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,97335,N,N,0,N,00,N 20250313,141001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,-21,5,-1.19,10027993,5665,44.37,1761,1795,1725,2285,1232,1759,1770.17,0.49,0,-1014,1791,1775,1756,1740,1721,1765,1730,100,526,500,1230,1,1,20000000,348,6.74,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.75,1615,20250213,7.62,2160,-19.54,20250123,1615,7.62,20250213,2705,-35.75,20240403,1615,7.62,20250213,0.02,N,228340,500,100 억,,97335,N,N,0,N,00,N diff --git a/228670/price/prices-20250301.csv b/228670/price/prices-20250301.csv index abdeb19d5694..ab42786c7e72 100644 --- a/228670/price/prices-20250301.csv +++ b/228670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,70,2,0.89,457051650,58350,93.30,7850,8090,7730,10170,5490,7830,7832.92,11.28,0,13029,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1226,-56.83,0.96,12,0.38,-139.00,8212.00,17680,20240319,-55.32,5070,20241210,55.82,9200,-14.13,20250212,5710,38.35,20250102,17680,-55.32,20240319,5070,55.82,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,151013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7870,40,2,0.51,433512540,55368,88.53,7850,8090,7730,10170,5490,7830,7829.66,11.28,0,14178,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1221,-56.62,0.96,12,0.36,-139.00,8212.00,17680,20240319,-55.49,5070,20241210,55.23,9200,-14.46,20250212,5710,37.83,20250102,17680,-55.49,20240319,5070,55.23,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,0,3,0.00,394063330,50341,80.50,7850,8090,7730,10170,5490,7830,7827.88,11.28,0,14469,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1215,-56.33,0.95,12,0.32,-139.00,8212.00,17680,20240319,-55.71,5070,20241210,54.44,9200,-14.89,20250212,5710,37.13,20250102,17680,-55.71,20240319,5070,54.44,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,131006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-60,5,-0.77,319491980,40747,65.16,7850,8090,7730,10170,5490,7830,7840.87,11.28,0,11573,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1205,-55.90,0.95,12,0.26,-139.00,8212.00,17680,20240319,-56.05,5070,20241210,53.25,9200,-15.54,20250212,5710,36.08,20250102,17680,-56.05,20240319,5070,53.25,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,121009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,-20,5,-0.26,302713400,38588,61.70,7850,8090,7730,10170,5490,7830,7844.75,11.28,0,13219,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1212,-56.19,0.95,12,0.25,-139.00,8212.00,17680,20240319,-55.83,5070,20241210,54.04,9200,-15.11,20250212,5710,36.78,20250102,17680,-55.83,20240319,5070,54.04,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,111008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-30,5,-0.38,221858900,28180,45.06,7850,8090,7740,10170,5490,7830,7872.92,11.28,0,8954,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1210,-56.12,0.95,12,0.18,-139.00,8212.00,17680,20240319,-55.88,5070,20241210,53.85,9200,-15.22,20250212,5710,36.60,20250102,17680,-55.88,20240319,5070,53.85,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,101007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,150,2,1.92,87148590,10933,17.48,7850,8090,7770,10170,5490,7830,7971.15,11.28,0,4809,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1238,-57.41,0.97,12,0.07,-139.00,8212.00,17680,20240319,-54.86,5070,20241210,57.40,9200,-13.26,20250212,5710,39.75,20250102,17680,-54.86,20240319,5070,57.40,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N +20250314,091012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7870,40,2,0.51,51375780,6425,10.27,7850,8090,7770,10170,5490,7830,7996.23,11.28,0,3440,8370,8100,7910,7640,7450,8005,7545,78,2340,500,5320,10,1,15513053,1221,-56.62,0.96,12,0.04,-139.00,8212.00,17680,20240319,-55.49,5070,20241210,55.23,9200,-14.46,20250212,5710,37.83,20250102,17680,-55.49,20240319,5070,55.23,20241210,3.34,N,228670,500,77 억,,1749618,N,N,0,N,00,N 20250313,161000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,-70,5,-0.89,495238890,62538,57.13,7880,8180,7720,10270,5530,7900,7919.02,11.26,0,-21269,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1215,-56.33,0.95,12,0.40,-139.00,8212.00,17680,20240319,-55.71,5070,20241210,54.44,9200,-14.89,20250212,5710,37.13,20250102,17680,-55.71,20240319,5070,54.44,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N 20250313,151001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-100,5,-1.27,460195420,58091,53.07,7880,8180,7720,10270,5530,7900,7921.97,11.26,0,-20005,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1210,-56.12,0.95,12,0.37,-139.00,8212.00,17680,20240319,-55.88,5070,20241210,53.85,9200,-15.22,20250212,5710,36.60,20250102,17680,-55.88,20240319,5070,53.85,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N 20250313,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-140,5,-1.77,350996210,44182,40.36,7880,8180,7720,10270,5530,7900,7944.33,11.26,0,-19224,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1204,-55.83,0.94,12,0.28,-139.00,8212.00,17680,20240319,-56.11,5070,20241210,53.06,9200,-15.65,20250212,5710,35.90,20250102,17680,-56.11,20240319,5070,53.06,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N diff --git a/228760/price/prices-20250301.csv b/228760/price/prices-20250301.csv index 51c7b2d0ffda..6badb25f60a6 100644 --- a/228760/price/prices-20250301.csv +++ b/228760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18620,320,2,1.75,1989163435,106497,89.01,18200,18990,18000,23750,12810,18300,18678.31,0.54,0,2283,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4536,-51.01,3.45,12,0.44,-365.00,5402.00,26150,20240403,-28.80,12010,20241202,55.04,22650,-17.79,20250106,16790,10.90,20250210,26150,-28.80,20240403,12010,55.04,20241202,1.90,N,228760,500,121 억,,132344,N,N,779,N,00,N +20250314,151014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18800,500,2,2.73,1904763085,101977,85.23,18200,18990,18000,23750,12810,18300,18678.55,0.54,0,2094,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4580,-51.51,3.48,12,0.42,-365.00,5402.00,26150,20240403,-28.11,12010,20241202,56.54,22650,-17.00,20250106,16790,11.97,20250210,26150,-28.11,20240403,12010,56.54,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,141007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18810,510,2,2.79,1690219705,90558,75.69,18200,18990,18000,23750,12810,18300,18664.70,0.54,0,4951,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4583,-51.53,3.48,12,0.37,-365.00,5402.00,26150,20240403,-28.07,12010,20241202,56.62,22650,-16.95,20250106,16790,12.03,20250210,26150,-28.07,20240403,12010,56.62,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,131006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18840,540,2,2.95,1514394095,81213,67.88,18200,18990,18000,23750,12810,18300,18647.40,0.54,0,4345,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4590,-51.62,3.49,12,0.33,-365.00,5402.00,26150,20240403,-27.95,12010,20241202,56.87,22650,-16.82,20250106,16790,12.21,20250210,26150,-27.95,20240403,12010,56.87,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,121009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18890,590,2,3.22,1246886415,67065,56.05,18200,18990,18000,23750,12810,18300,18592.43,0.54,0,9411,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4602,-51.75,3.50,12,0.28,-365.00,5402.00,26150,20240403,-27.76,12010,20241202,57.29,22650,-16.60,20250106,16790,12.51,20250210,26150,-27.76,20240403,12010,57.29,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,111008,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18920,620,2,3.39,1032584010,55739,46.59,18200,18920,18000,23750,12810,18300,18525.54,0.54,0,10875,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4609,-51.84,3.50,12,0.23,-365.00,5402.00,26150,20240403,-27.65,12010,20241202,57.54,22650,-16.47,20250106,16790,12.69,20250210,26150,-27.65,20240403,12010,57.54,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,101007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18470,170,2,0.93,394372850,21573,18.03,18200,18480,18000,23750,12810,18300,18280.81,0.54,0,6320,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4500,-50.60,3.42,12,0.09,-365.00,5402.00,26150,20240403,-29.37,12010,20241202,53.79,22650,-18.45,20250106,16790,10.01,20250210,26150,-29.37,20240403,12010,53.79,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N +20250314,091013,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18350,50,2,0.27,77541210,4276,3.57,18200,18360,18000,23750,12810,18300,18132.09,0.54,0,990,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4470,-50.27,3.40,12,0.02,-365.00,5402.00,26150,20240403,-29.83,12010,20241202,52.79,22650,-18.98,20250106,16790,9.29,20250210,26150,-29.83,20240403,12010,52.79,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N 20250313,161001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18300,-100,5,-0.54,2176090865,119341,127.88,18400,18590,18000,23900,12880,18400,18234.22,0.29,0,22674,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4458,-50.14,3.39,12,0.49,-365.00,5402.00,26150,20240403,-30.02,12010,20241202,52.37,22650,-19.21,20250106,16790,8.99,20250210,26150,-30.02,20240403,12010,52.37,20241202,1.91,N,228760,500,121 억,,70770,N,N,1,N,00,N 20250313,151002,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18290,-110,5,-0.60,2097749290,115057,123.29,18400,18590,18000,23900,12880,18400,18232.26,0.29,0,23500,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4456,-50.11,3.39,12,0.47,-365.00,5402.00,26150,20240403,-30.06,12010,20241202,52.29,22650,-19.25,20250106,16790,8.93,20250210,26150,-30.06,20240403,12010,52.29,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N 20250313,141001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,-170,5,-0.92,1817468580,99679,106.81,18400,18590,18000,23900,12880,18400,18233.21,0.29,0,21102,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4441,-49.95,3.37,12,0.41,-365.00,5402.00,26150,20240403,-30.29,12010,20241202,51.79,22650,-19.51,20250106,16790,8.58,20250210,26150,-30.29,20240403,12010,51.79,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N diff --git a/228850/price/prices-20250301.csv b/228850/price/prices-20250301.csv index 2aaacfdeb6d0..679fedfd4aee 100644 --- a/228850/price/prices-20250301.csv +++ b/228850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,-40,5,-0.62,20802875,3231,118.96,6450,6500,6370,8380,4520,6450,6438.53,2.08,0,-9,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1063,5.43,0.42,12,0.02,1181.00,15443.00,9250,20240312,-30.70,5620,20241209,14.06,6940,-7.64,20250220,5950,7.73,20250103,9150,-29.95,20240314,5620,14.06,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,151014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,30,2,0.47,17268225,2680,98.67,6450,6500,6370,8380,4520,6450,6443.37,2.08,0,55,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1075,5.49,0.42,12,0.02,1181.00,15443.00,9250,20240312,-29.95,5620,20241209,15.30,6940,-6.63,20250220,5950,8.91,20250103,9150,-29.18,20240314,5620,15.30,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,30,2,0.47,17209965,2671,98.34,6450,6500,6370,8380,4520,6450,6443.27,2.08,0,61,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1075,5.49,0.42,12,0.02,1181.00,15443.00,9250,20240312,-29.95,5620,20241209,15.30,6940,-6.63,20250220,5950,8.91,20250103,9150,-29.18,20240314,5620,15.30,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,131006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,30,2,0.47,8878105,1372,50.52,6450,6500,6440,8380,4520,6450,6470.92,2.08,0,-3,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1075,5.49,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.95,5620,20241209,15.30,6940,-6.63,20250220,5950,8.91,20250103,9150,-29.18,20240314,5620,15.30,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,121009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-10,5,-0.16,7382525,1141,42.01,6450,6500,6440,8380,4520,6450,6470.22,2.08,0,-3,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1068,5.45,0.42,12,0.01,1181.00,15443.00,9250,20240312,-30.38,5620,20241209,14.59,6940,-7.20,20250220,5950,8.24,20250103,9150,-29.62,20240314,5620,14.59,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,111009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6485,35,2,0.54,3995140,617,22.72,6450,6500,6450,8380,4520,6450,6475.11,2.08,0,-13,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1076,5.49,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.89,5620,20241209,15.39,6940,-6.56,20250220,5950,8.99,20250103,9150,-29.13,20240314,5620,15.39,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,40,2,0.62,3379050,522,19.22,6450,6500,6450,8380,4520,6450,6473.28,2.08,0,-13,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1077,5.50,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.84,5620,20241209,15.48,6940,-6.48,20250220,5950,9.08,20250103,9150,-29.07,20240314,5620,15.48,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N +20250314,091013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,0,3,0.00,599850,93,3.42,6450,6450,6450,8380,4520,6450,6450.00,2.08,0,-13,6610,6530,6460,6380,6310,6495,6345,83,1930,500,4510,10,1,16591014,1070,5.46,0.42,12,0.00,1181.00,15443.00,9250,20240312,-30.27,5620,20241209,14.77,6940,-7.06,20250220,5950,8.40,20250103,9150,-29.51,20240314,5620,14.77,20241209,0.37,N,228850,500,82 억,,344579,N,N,0,N,00,N 20250313,161001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-90,5,-1.38,17596610,2715,194.76,6540,6540,6390,8500,4580,6540,6481.26,1.97,0,-450,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1070,5.46,0.42,12,0.02,1181.00,15443.00,9250,20240312,-30.27,5620,20241209,14.77,6940,-7.06,20250220,5950,8.40,20250103,9150,-29.51,20240314,5620,14.77,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N 20250313,151002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,13236410,2039,146.27,6540,6540,6390,8500,4580,6540,6491.62,1.97,0,-17,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N 20250313,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,6674000,1024,73.46,6540,6540,6500,8500,4580,6540,6517.58,1.97,0,-17,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N diff --git a/229000/price/prices-20250301.csv b/229000/price/prices-20250301.csv index a399400067e2..d563d752e0f2 100644 --- a/229000/price/prices-20250301.csv +++ b/229000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-6,5,-0.34,71754196,40122,63.79,1786,1820,1773,2320,1251,1786,1788.40,0.82,0,-5109,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,281,-1.08,1.76,12,0.25,-1646.00,1012.00,4590,20240313,-61.22,1131,20241209,57.38,2300,-22.61,20250221,1650,7.88,20250114,4305,-58.65,20240314,1131,57.38,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,151014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,-7,5,-0.39,68774076,38454,61.13,1786,1820,1773,2320,1251,1786,1788.48,0.82,0,-4137,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,281,-1.08,1.76,12,0.24,-1646.00,1012.00,4590,20240313,-61.24,1131,20241209,57.29,2300,-22.65,20250221,1650,7.82,20250114,4305,-58.68,20240314,1131,57.29,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,3,2,0.17,64835332,36248,57.63,1786,1820,1773,2320,1251,1786,1788.66,0.82,0,-3129,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,283,-1.09,1.77,12,0.23,-1646.00,1012.00,4590,20240313,-61.02,1131,20241209,58.18,2300,-22.22,20250221,1650,8.42,20250114,4305,-58.44,20240314,1131,58.18,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,14,2,0.78,52913363,29550,46.98,1786,1820,1775,2320,1251,1786,1790.64,0.82,0,-4112,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,284,-1.09,1.78,12,0.19,-1646.00,1012.00,4590,20240313,-60.78,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4305,-58.19,20240314,1131,59.15,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,0,3,0.00,20942732,11713,18.62,1786,1803,1775,2320,1251,1786,1787.99,0.82,0,-2270,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,282,-1.09,1.76,12,0.07,-1646.00,1012.00,4590,20240313,-61.09,1131,20241209,57.91,2300,-22.35,20250221,1650,8.24,20250114,4305,-58.51,20240314,1131,57.91,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,13,2,0.73,8110123,4525,7.19,1786,1803,1786,2320,1251,1786,1792.29,0.82,0,-292,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,284,-1.09,1.78,12,0.03,-1646.00,1012.00,4590,20240313,-60.81,1131,20241209,59.06,2300,-21.78,20250221,1650,9.03,20250114,4305,-58.21,20240314,1131,59.06,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,5,2,0.28,2754584,1536,2.44,1786,1803,1786,2320,1251,1786,1793.35,0.82,0,-176,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,283,-1.09,1.77,12,0.01,-1646.00,1012.00,4590,20240313,-60.98,1131,20241209,58.36,2300,-22.13,20250221,1650,8.55,20250114,4305,-58.40,20240314,1131,58.36,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N +20250314,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,0,3,0.00,273258,153,0.24,1786,1786,1786,2320,1251,1786,1786.00,0.82,0,-53,1935,1860,1800,1725,1665,1830,1695,79,534,500,1210,1,1,15801971,282,-1.09,1.76,12,0.00,-1646.00,1012.00,4590,20240313,-61.09,1131,20241209,57.91,2300,-22.35,20250221,1650,8.24,20250114,4305,-58.51,20240314,1131,57.91,20241209,0.11,N,229000,500,79 억,,129469,N,N,0,N,00,N 20250313,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,-62,5,-3.35,113470505,62898,169.13,1875,1875,1740,2400,1294,1848,1804.04,0.72,0,3959,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,282,-1.09,1.76,12,0.40,-1646.00,1012.00,4590,20240313,-61.09,1131,20241209,57.91,2300,-22.35,20250221,1650,8.24,20250114,4590,-61.09,20240313,1131,57.91,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N 20250313,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,-35,5,-1.89,110750599,61384,165.06,1875,1875,1740,2400,1294,1848,1804.23,0.72,0,4873,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,286,-1.10,1.79,12,0.39,-1646.00,1012.00,4590,20240313,-60.50,1131,20241209,60.30,2300,-21.17,20250221,1650,9.88,20250114,4590,-60.50,20240313,1131,60.30,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N 20250313,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,-24,5,-1.30,108564612,60177,161.81,1875,1875,1740,2400,1294,1848,1804.09,0.72,0,5354,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,288,-1.11,1.80,12,0.38,-1646.00,1012.00,4590,20240313,-60.26,1131,20241209,61.27,2300,-20.70,20250221,1650,10.55,20250114,4590,-60.26,20240313,1131,61.27,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N diff --git a/229500/price/prices-20250301.csv b/229500/price/prices-20250301.csv index 9de5617b6c56..9b53df50b399 100644 --- a/229500/price/prices-20250301.csv +++ b/229500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-80,5,-1.59,4555055,915,10.47,5200,5200,4910,5790,4290,5040,4978.20,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,5,1,11310227,561,-4.28,10.02,12,0.01,-1158.00,495.00,10250,20240304,-51.61,4505,20240906,10.10,6050,-18.02,20250307,4900,1.22,20250224,20500,-75.80,20240314,4505,10.10,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,151014,57,100.00,KONEX,,,N,N,N,N, ,N,5010,-30,5,-0.60,3820975,767,8.77,5200,5200,4910,5790,4290,5040,4981.71,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,10,1,11310227,567,-4.33,10.12,12,0.01,-1158.00,495.00,10250,20240304,-51.12,4505,20240906,11.21,6050,-17.19,20250307,4900,2.24,20250224,20500,-75.56,20240314,4505,11.21,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,141008,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-80,5,-1.59,1178995,236,2.70,5200,5200,4910,5790,4290,5040,4995.74,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,5,1,11310227,561,-4.28,10.02,12,0.00,-1158.00,495.00,10250,20240304,-51.61,4505,20240906,10.10,6050,-18.02,20250307,4900,1.22,20250224,20500,-75.80,20240314,4505,10.10,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,131007,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-80,5,-1.59,384145,76,0.87,5200,5200,4910,5790,4290,5040,5054.54,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,5,1,11310227,561,-4.28,10.02,12,0.00,-1158.00,495.00,10250,20240304,-51.61,4505,20240906,10.10,6050,-18.02,20250307,4900,1.22,20250224,20500,-75.80,20240314,4505,10.10,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,121010,57,100.00,KONEX,,,N,N,N,N, ,N,5090,50,2,0.99,369195,73,0.83,5200,5200,4910,5790,4290,5040,5057.47,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,10,1,11310227,576,-4.40,10.28,12,0.00,-1158.00,495.00,10250,20240304,-50.34,4505,20240906,12.99,6050,-15.87,20250307,4900,3.88,20250224,20500,-75.17,20240314,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,111009,57,100.00,KONEX,,,N,N,N,N, ,N,5170,130,2,2.58,114695,23,0.26,5200,5200,4910,5790,4290,5040,4986.74,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,10,1,11310227,585,-4.46,10.44,12,0.00,-1158.00,495.00,10250,20240304,-49.56,4505,20240906,14.76,6050,-14.55,20250307,4900,5.51,20250224,20500,-74.78,20240314,4505,14.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,101008,57,100.00,KONEX,,,N,N,N,N, ,N,5170,130,2,2.58,114695,23,0.26,5200,5200,4910,5790,4290,5040,4986.74,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,10,1,11310227,585,-4.46,10.44,12,0.00,-1158.00,495.00,10250,20240304,-49.56,4505,20240906,14.76,6050,-14.55,20250307,4900,5.51,20250224,20500,-74.78,20240314,4505,14.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250314,091013,57,100.00,KONEX,,,N,N,N,N, ,N,5200,160,2,3.17,5200,1,0.01,5200,5200,5200,5790,4290,5040,5200.00,0.00,0,0,5320,5180,5040,4900,4760,5110,4830,57,750,500,3020,10,1,11310227,588,-4.49,10.51,12,0.00,-1158.00,495.00,10250,20240304,-49.27,4505,20240906,15.43,6050,-14.05,20250307,4900,6.12,20250224,20500,-74.63,20240314,4505,15.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250313,161001,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-50,5,-0.98,43266625,8743,369.53,5180,5180,4900,5850,4330,5090,4948.66,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,570,-4.35,10.18,12,0.08,-1158.00,495.00,10250,20240229,-50.83,4505,20240906,11.88,6050,-16.69,20250307,4900,2.86,20250313,20500,-75.41,20240313,4505,11.88,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250313,151002,57,100.00,KONEX,,,N,N,N,N, ,N,4935,-155,5,-3.05,41815335,8455,357.35,5180,5180,4900,5850,4330,5090,4945.63,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,5,1,11310227,558,-4.26,9.97,12,0.07,-1158.00,495.00,10250,20240229,-51.85,4505,20240906,9.54,6050,-18.43,20250307,4900,0.71,20250313,20500,-75.93,20240313,4505,9.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250313,141002,57,100.00,KONEX,,,N,N,N,N, ,N,4925,-165,5,-3.24,41217190,8334,352.24,5180,5180,4900,5850,4330,5090,4945.67,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,5,1,11310227,557,-4.25,9.95,12,0.07,-1158.00,495.00,10250,20240229,-51.95,4505,20240906,9.32,6050,-18.60,20250307,4900,0.51,20250313,20500,-75.98,20240313,4505,9.32,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250301.csv b/229640/price/prices-20250301.csv index 3e7b8540720b..efaa418905ab 100644 --- a/229640/price/prices-20250301.csv +++ b/229640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161007,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36600,1850,2,5.32,10425990225,286687,96.27,34550,37325,34550,45150,24350,34750,36367.94,4.07,0,14434,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11209,271.11,7.60,12,0.94,135.00,4814.00,51300,20250120,-28.65,17470,20240417,109.50,51300,-28.65,20250120,30450,20.20,20250103,51300,-28.65,20250120,17470,109.50,20240417,1.81,N,229640,500,153 억,,1247525,N,N,574,N,00,N +20250314,151015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36450,1700,2,4.89,10156744425,279331,93.80,34550,37325,34550,45150,24350,34750,36361.90,4.07,0,13116,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11163,270.00,7.57,12,0.91,135.00,4814.00,51300,20250120,-28.95,17470,20240417,108.64,51300,-28.95,20250120,30450,19.70,20250103,51300,-28.95,20250120,17470,108.64,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,141008,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36900,2150,2,6.19,9022946100,248393,83.41,34550,37325,34550,45150,24350,34750,36326.32,4.07,0,6623,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11301,273.33,7.67,12,0.81,135.00,4814.00,51300,20250120,-28.07,17470,20240417,111.22,51300,-28.07,20250120,30450,21.18,20250103,51300,-28.07,20250120,17470,111.22,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,131007,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36950,2200,2,6.33,7339799475,202959,68.16,34550,37000,34550,45150,24350,34750,36165.09,4.07,0,7653,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11316,273.70,7.68,12,0.66,135.00,4814.00,51300,20250120,-27.97,17470,20240417,111.51,51300,-27.97,20250120,30450,21.35,20250103,51300,-27.97,20250120,17470,111.51,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,121010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36550,1800,2,5.18,5598160475,155697,52.29,34550,36750,34550,45150,24350,34750,35956.74,4.07,0,10698,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11193,270.74,7.59,12,0.51,135.00,4814.00,51300,20250120,-28.75,17470,20240417,109.22,51300,-28.75,20250120,30450,20.03,20250103,51300,-28.75,20250120,17470,109.22,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,111009,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36500,1750,2,5.04,4306747075,120366,40.42,34550,36600,34550,45150,24350,34750,35781.83,4.07,0,14795,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11178,270.37,7.58,12,0.39,135.00,4814.00,51300,20250120,-28.85,17470,20240417,108.93,51300,-28.85,20250120,30450,19.87,20250103,51300,-28.85,20250120,17470,108.93,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,101009,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35925,1175,2,3.38,2464387475,69403,23.31,34550,36000,34550,45150,24350,34750,35510.16,4.07,0,9680,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11002,266.11,7.46,12,0.23,135.00,4814.00,51300,20250120,-29.97,17470,20240417,105.64,51300,-29.97,20250120,30450,17.98,20250103,51300,-29.97,20250120,17470,105.64,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N +20250314,091014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,300,2,0.86,342610550,9834,3.30,34550,35150,34550,45150,24350,34750,34840.90,4.07,0,288,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,10734,259.63,7.28,12,0.03,135.00,4814.00,51300,20250120,-31.68,17470,20240417,100.63,51300,-31.68,20250120,30450,15.11,20250103,51300,-31.68,20250120,17470,100.63,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N 20250313,161002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34750,350,2,1.02,10418757625,293573,214.91,34700,36500,34700,44700,24100,34400,35491.75,4.11,0,-11999,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10642,257.41,7.22,12,0.96,135.00,4814.00,51300,20250120,-32.26,17470,20240417,98.91,51300,-32.26,20250120,30450,14.12,20250103,51300,-32.26,20250120,17470,98.91,20240417,1.81,N,229640,500,153 억,,1258647,N,N,2870,N,00,N 20250313,151003,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,600,2,1.74,10070209925,283558,207.58,34700,36500,34700,44700,24100,34400,35515.38,4.11,0,-15654,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10719,259.26,7.27,12,0.93,135.00,4814.00,51300,20250120,-31.77,17470,20240417,100.34,51300,-31.77,20250120,30450,14.94,20250103,51300,-31.77,20250120,17470,100.34,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N 20250313,141002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35100,700,2,2.03,9376590800,263697,193.04,34700,36500,34700,44700,24100,34400,35560.02,4.11,0,-20047,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10749,260.00,7.29,12,0.86,135.00,4814.00,51300,20250120,-31.58,17470,20240417,100.92,51300,-31.58,20250120,30450,15.27,20250103,51300,-31.58,20250120,17470,100.92,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N diff --git a/230240/price/prices-20250301.csv b/230240/price/prices-20250301.csv index 87fc5a65b53f..c6a8f7a4e311 100644 --- a/230240/price/prices-20250301.csv +++ b/230240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-500,5,-2.18,1389108975,60597,78.95,23150,23500,22450,29800,16100,22950,22925.00,5.42,0,887,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,2988,163.87,1.69,12,0.46,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,151015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,-350,5,-1.53,1183055300,51438,67.02,23150,23500,22600,29800,16100,22950,22999.68,5.42,0,-1368,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3008,164.96,1.70,12,0.39,137.00,13293.00,26550,20250211,-14.88,7200,20240909,213.89,26550,-14.88,20250211,15810,42.95,20250110,26550,-14.88,20250211,7200,213.89,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,141008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,0,3,0.00,1009271500,43810,57.08,23150,23500,22600,29800,16100,22950,23037.56,5.42,0,1160,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3054,167.52,1.73,12,0.33,137.00,13293.00,26550,20250211,-13.56,7200,20240909,218.75,26550,-13.56,20250211,15810,45.16,20250110,26550,-13.56,20250211,7200,218.75,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,131007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,50,2,0.22,944234350,40972,53.38,23150,23500,22600,29800,16100,22950,23045.95,5.42,0,1448,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3061,167.88,1.73,12,0.31,137.00,13293.00,26550,20250211,-13.37,7200,20240909,219.44,26550,-13.37,20250211,15810,45.48,20250110,26550,-13.37,20250211,7200,219.44,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,121010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,-250,5,-1.09,815135225,35306,46.00,23150,23500,22600,29800,16100,22950,23087.90,5.42,0,209,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3021,165.69,1.71,12,0.27,137.00,13293.00,26550,20250211,-14.50,7200,20240909,215.28,26550,-14.50,20250211,15810,43.58,20250110,26550,-14.50,20250211,7200,215.28,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,111010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,-200,5,-0.87,682113875,29461,38.38,23150,23500,22700,29800,16100,22950,23153.42,5.42,0,-50,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3028,166.06,1.71,12,0.22,137.00,13293.00,26550,20250211,-14.31,7200,20240909,215.97,26550,-14.31,20250211,15810,43.90,20250110,26550,-14.31,20250211,7200,215.97,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,101009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,50,2,0.22,447851950,19247,25.08,23150,23500,22800,29800,16100,22950,23269.41,5.42,0,-1685,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3061,167.88,1.73,12,0.14,137.00,13293.00,26550,20250211,-13.37,7200,20240909,219.44,26550,-13.37,20250211,15810,45.48,20250110,26550,-13.37,20250211,7200,219.44,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N +20250314,091014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,250,2,1.09,94835800,4108,5.35,23150,23300,22800,29800,16100,22950,23087.14,5.42,0,1076,23916,23432,22966,22482,22016,23200,22250,67,6850,500,16060,50,1,13309000,3088,169.34,1.75,12,0.03,137.00,13293.00,26550,20250211,-12.62,7200,20240909,222.22,26550,-12.62,20250211,15810,46.74,20250110,26550,-12.62,20250211,7200,222.22,20240909,1.88,N,230240,500,67 억,,721935,N,N,0,N,00,N 20250313,161002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,-200,5,-0.86,1767148625,76521,63.36,23150,23450,22500,30050,16250,23150,23093.90,5.41,0,-2894,24450,23800,23250,22600,22050,23525,22325,67,6900,500,16200,50,1,13309000,3054,167.52,1.73,12,0.57,137.00,13293.00,26550,20250211,-13.56,7200,20240909,218.75,26550,-13.56,20250211,15810,45.16,20250110,26550,-13.56,20250211,7200,218.75,20240909,1.87,N,230240,500,67 억,,720472,N,N,12,N,00,N 20250313,151003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23100,-50,5,-0.22,1658190075,71787,59.44,23150,23450,22500,30050,16250,23150,23098.75,5.41,0,-2850,24450,23800,23250,22600,22050,23525,22325,67,6900,500,16200,50,1,13309000,3074,168.61,1.74,12,0.54,137.00,13293.00,26550,20250211,-12.99,7200,20240909,220.83,26550,-12.99,20250211,15810,46.11,20250110,26550,-12.99,20250211,7200,220.83,20240909,1.87,N,230240,500,67 억,,720472,N,N,12,N,00,N 20250313,141002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,0,3,0.00,1423181250,61637,51.04,23150,23450,22500,30050,16250,23150,23089.72,5.41,0,-1519,24450,23800,23250,22600,22050,23525,22325,67,6900,500,16200,50,1,13309000,3081,168.98,1.74,12,0.46,137.00,13293.00,26550,20250211,-12.81,7200,20240909,221.53,26550,-12.81,20250211,15810,46.43,20250110,26550,-12.81,20250211,7200,221.53,20240909,1.87,N,230240,500,67 억,,720472,N,N,12,N,00,N diff --git a/230360/price/prices-20250301.csv b/230360/price/prices-20250301.csv index 6f306d1abbef..3a288c55e249 100644 --- a/230360/price/prices-20250301.csv +++ b/230360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,0,3,0.00,325631260,36232,84.40,8980,9150,8930,11670,6290,8980,8987.39,10.18,0,505,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2826,7.23,1.28,12,0.12,1242.00,7033.00,14990,20240417,-40.09,8720,20241113,2.98,10920,-17.77,20250116,8900,0.90,20250312,14990,-40.09,20240417,8720,2.98,20241113,0.93,N,230360,100,32 억,,3202692,N,N,12,N,00,N +20250314,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,-30,5,-0.33,316550970,35217,82.04,8980,9150,8930,11670,6290,8980,8988.58,10.18,0,697,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2816,7.21,1.27,12,0.11,1242.00,7033.00,14990,20240417,-40.29,8720,20241113,2.64,10920,-18.04,20250116,8900,0.56,20250312,14990,-40.29,20240417,8720,2.64,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,141009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8970,-10,5,-0.11,278264340,30940,72.07,8980,9150,8930,11670,6290,8980,8993.68,10.18,0,1285,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2823,7.22,1.28,12,0.10,1242.00,7033.00,14990,20240417,-40.16,8720,20241113,2.87,10920,-17.86,20250116,8900,0.79,20250312,14990,-40.16,20240417,8720,2.87,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,10,2,0.11,240913210,26773,62.37,8980,9150,8930,11670,6290,8980,8998.36,10.18,0,1195,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2829,7.24,1.28,12,0.09,1242.00,7033.00,14990,20240417,-40.03,8720,20241113,3.10,10920,-17.67,20250116,8900,1.01,20250312,14990,-40.03,20240417,8720,3.10,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,121010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9000,20,2,0.22,208887090,23206,54.06,8980,9150,8930,11670,6290,8980,9001.43,10.18,0,2583,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2832,7.25,1.28,12,0.07,1242.00,7033.00,14990,20240417,-39.96,8720,20241113,3.21,10920,-17.58,20250116,8900,1.12,20250312,14990,-39.96,20240417,8720,3.21,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,111010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,10,2,0.11,176228500,19581,45.61,8980,9150,8930,11670,6290,8980,8999.97,10.18,0,4639,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2829,7.24,1.28,12,0.06,1242.00,7033.00,14990,20240417,-40.03,8720,20241113,3.10,10920,-17.67,20250116,8900,1.01,20250312,14990,-40.03,20240417,8720,3.10,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,101009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,40,2,0.45,52882470,5877,13.69,8980,9150,8930,11670,6290,8980,8998.21,10.18,0,-1335,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2838,7.26,1.28,12,0.02,1242.00,7033.00,14990,20240417,-39.83,8720,20241113,3.44,10920,-17.40,20250116,8900,1.35,20250312,14990,-39.83,20240417,8720,3.44,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N +20250314,091014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,70,2,0.78,7409000,821,1.91,8980,9150,8980,11670,6290,8980,9024.36,10.18,0,-509,9160,9070,9010,8920,8860,9115,8965,33,2690,100,6460,10,1,31468029,2848,7.29,1.29,12,0.00,1242.00,7033.00,14990,20240417,-39.63,8720,20241113,3.78,10920,-17.12,20250116,8900,1.69,20250312,14990,-39.63,20240417,8720,3.78,20241113,0.93,N,230360,100,32 억,,3202692,N,N,0,N,00,N 20250313,161002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,-20,5,-0.22,387553645,42928,47.93,8950,9100,8950,11700,6300,9000,9028.05,10.10,0,-1119,9160,9080,8990,8910,8820,9035,8865,33,2700,100,6480,10,1,31468029,2826,7.23,1.28,12,0.14,1242.00,7033.00,14990,20240417,-40.09,8720,20241113,2.98,10920,-17.77,20250116,8900,0.90,20250312,14990,-40.09,20240417,8720,2.98,20241113,0.90,N,230360,100,32 억,,3178421,N,N,8,N,00,N 20250313,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8985,-15,5,-0.17,374720340,41498,46.33,8950,9100,8950,11700,6300,9000,9029.84,10.10,0,-918,9160,9080,8990,8910,8820,9035,8865,33,2700,100,6480,10,1,31468029,2827,7.23,1.28,12,0.13,1242.00,7033.00,14990,20240417,-40.06,8720,20241113,3.04,10920,-17.72,20250116,8900,0.96,20250312,14990,-40.06,20240417,8720,3.04,20241113,0.90,N,230360,100,32 억,,3178421,N,N,8,N,00,N 20250313,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,-10,5,-0.11,342048975,37861,42.27,8950,9100,8950,11700,6300,9000,9034.34,10.10,0,228,9160,9080,8990,8910,8820,9035,8865,33,2700,100,6480,10,1,31468029,2829,7.24,1.28,12,0.12,1242.00,7033.00,14990,20240417,-40.03,8720,20241113,3.10,10920,-17.67,20250116,8900,1.01,20250312,14990,-40.03,20240417,8720,3.10,20241113,0.90,N,230360,100,32 억,,3178421,N,N,8,N,00,N diff --git a/230980/price/prices-20250301.csv b/230980/price/prices-20250301.csv index 476edcd827c1..216fe7641354 100644 --- a/230980/price/prices-20250301.csv +++ b/230980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161008,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,151015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,141009,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,131008,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,121011,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,111010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,101009,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250314,091015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,256,-10.55,20240314,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250313,161002,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,271,-15.50,20240313,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250313,151004,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,271,-15.50,20240313,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250313,141003,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,295,20240304,-22.37,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,271,-15.50,20240313,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250301.csv b/232140/price/prices-20250301.csv index 8f49bf670e4e..4982b047461a 100644 --- a/232140/price/prices-20250301.csv +++ b/232140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,410,2,4.13,4946644885,480721,52.53,9990,10460,9990,12900,6960,9930,10290.26,0.15,0,94748,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8483,62.67,2.74,12,0.59,165.00,3767.00,22950,20240613,-54.95,6120,20240411,68.95,13540,-23.63,20250219,9600,7.71,20250311,22950,-54.95,20240613,6120,68.95,20240411,2.08,N,232140,100,82 억,,118971,N,N,10042,N,00,N +20250314,151016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10430,500,2,5.04,4548667810,442345,48.34,9990,10460,9990,12900,6960,9930,10283.34,0.15,0,90995,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8557,63.21,2.77,12,0.54,165.00,3767.00,22950,20240613,-54.55,6120,20240411,70.42,13540,-22.97,20250219,9600,8.65,20250311,22950,-54.55,20240613,6120,70.42,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,141009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10380,450,2,4.53,3840761450,374140,40.88,9990,10440,9990,12900,6960,9930,10265.86,0.15,0,68763,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8516,62.91,2.76,12,0.46,165.00,3767.00,22950,20240613,-54.77,6120,20240411,69.61,13540,-23.34,20250219,9600,8.12,20250311,22950,-54.77,20240613,6120,69.61,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,131008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10320,390,2,3.93,3546507175,345734,37.78,9990,10440,9990,12900,6960,9930,10258.22,0.15,0,57953,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8467,62.55,2.74,12,0.42,165.00,3767.00,22950,20240613,-55.03,6120,20240411,68.63,13540,-23.78,20250219,9600,7.50,20250311,22950,-55.03,20240613,6120,68.63,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,121011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10410,480,2,4.83,3226159620,314812,34.40,9990,10440,9990,12900,6960,9930,10248.22,0.15,0,51887,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8541,63.09,2.76,12,0.38,165.00,3767.00,22950,20240613,-54.64,6120,20240411,70.10,13540,-23.12,20250219,9600,8.44,20250311,22950,-54.64,20240613,6120,70.10,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,111010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10320,390,2,3.93,2505200150,245377,26.81,9990,10370,9990,12900,6960,9930,10209.97,0.15,0,38310,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8467,62.55,2.74,12,0.30,165.00,3767.00,22950,20240613,-55.03,6120,20240411,68.63,13540,-23.78,20250219,9600,7.50,20250311,22950,-55.03,20240613,6120,68.63,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,101010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10220,290,2,2.92,1505375340,147973,16.17,9990,10270,9990,12900,6960,9930,10173.85,0.15,0,20703,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8385,61.94,2.71,12,0.18,165.00,3767.00,22950,20240613,-55.47,6120,20240411,66.99,13540,-24.52,20250219,9600,6.46,20250311,22950,-55.47,20240613,6120,66.99,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N +20250314,091015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10060,130,2,1.31,241267000,23983,2.62,9990,10120,9990,12900,6960,9930,10061.70,0.15,0,7293,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8254,60.97,2.67,12,0.03,165.00,3767.00,22950,20240613,-56.17,6120,20240411,64.38,13540,-25.70,20250219,9600,4.79,20250311,22950,-56.17,20240613,6120,64.38,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N 20250313,161003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9930,-450,5,-4.34,9284060095,903121,177.60,10960,10960,9900,13490,7270,10380,10281.19,0.28,0,-249326,10740,10560,10290,10110,9840,10650,10200,82,3110,100,7260,10,1,82045350,8147,60.18,2.64,12,1.10,165.00,3767.00,22950,20240613,-56.73,6120,20240411,62.25,13540,-26.66,20250219,9600,3.44,20250311,22950,-56.73,20240613,6120,62.25,20240411,2.10,N,232140,100,82 억,,233732,N,N,1343,N,00,N 20250313,151004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9980,-400,5,-3.85,8244335850,798500,157.03,10960,10960,9900,13490,7270,10380,10324.78,0.28,0,-217715,10740,10560,10290,10110,9840,10650,10200,82,3110,100,7260,10,1,82045350,8188,60.48,2.65,12,0.97,165.00,3767.00,22950,20240613,-56.51,6120,20240411,63.07,13540,-26.29,20250219,9600,3.96,20250311,22950,-56.51,20240613,6120,63.07,20240411,2.10,N,232140,100,82 억,,233732,N,N,1439,N,00,N 20250313,141003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9930,-450,5,-4.34,7460765145,719785,141.55,10960,10960,9900,13490,7270,10380,10365.27,0.28,0,-203544,10740,10560,10290,10110,9840,10650,10200,82,3110,100,7260,10,1,82045350,8147,60.18,2.64,12,0.88,165.00,3767.00,22950,20240613,-56.73,6120,20240411,62.25,13540,-26.66,20250219,9600,3.44,20250311,22950,-56.73,20240613,6120,62.25,20240411,2.10,N,232140,100,82 억,,233732,N,N,1439,N,00,N diff --git a/232530/price/prices-20250301.csv b/232530/price/prices-20250301.csv index 2654739a5d56..6213e74669a2 100644 --- a/232530/price/prices-20250301.csv +++ b/232530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161008,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-85,5,-2.08,2877965,726,27.55,4095,4095,3900,4690,3470,4080,3964.14,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,151016,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-85,5,-2.08,2877965,726,27.55,4095,4095,3900,4690,3470,4080,3964.14,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,141010,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-85,5,-2.08,2877965,726,27.55,4095,4095,3900,4690,3470,4080,3964.14,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,131009,57,100.00,KONEX,,,N,N,N,N, ,N,4070,-10,5,-0.25,2470475,624,23.68,4095,4095,3900,4690,3470,4080,3959.09,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1043,-13.94,150.74,12,0.00,-292.00,27.00,5160,20240319,-21.12,3400,20241204,19.71,4300,-5.35,20250120,3520,15.62,20250106,5160,-21.12,20240319,3400,19.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,121011,57,100.00,KONEX,,,N,N,N,N, ,N,4070,-10,5,-0.25,2470475,624,23.68,4095,4095,3900,4690,3470,4080,3959.09,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1043,-13.94,150.74,12,0.00,-292.00,27.00,5160,20240319,-21.12,3400,20241204,19.71,4300,-5.35,20250120,3520,15.62,20250106,5160,-21.12,20240319,3400,19.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,111011,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-100,5,-2.45,2466405,623,23.64,4095,4095,3900,4690,3470,4080,3958.92,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,101010,57,100.00,KONEX,,,N,N,N,N, ,N,4080,0,3,0.00,663465,170,6.45,4095,4095,3900,4690,3470,4080,3902.74,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1045,-13.97,151.11,12,0.00,-292.00,27.00,5160,20240319,-20.93,3400,20241204,20.00,4300,-5.12,20250120,3520,15.91,20250106,5160,-20.93,20240319,3400,20.00,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250314,091015,57,100.00,KONEX,,,N,N,N,N, ,N,4095,15,2,0.37,4095,1,0.04,4095,4095,4095,4690,3470,4080,4095.00,16.47,0,0,4226,4152,4026,3952,3826,4090,3890,128,610,500,2770,5,1,25614304,1049,-14.02,151.67,12,0.00,-292.00,27.00,5160,20240319,-20.64,3400,20241204,20.44,4300,-4.77,20250120,3520,16.34,20250106,5160,-20.64,20240319,3400,20.44,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250313,161003,57,100.00,KONEX,,,N,N,N,N, ,N,4080,185,2,4.75,10745940,2635,413.01,4100,4100,3900,4475,3315,3895,4078.16,16.47,0,0,3935,3915,3880,3860,3825,3897,3842,128,580,500,2640,5,1,25614304,1045,-13.97,151.11,12,0.01,-292.00,27.00,5160,20240319,-20.93,3400,20241204,20.00,4300,-5.12,20250120,3520,15.91,20250106,5160,-20.93,20240319,3400,20.00,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250313,151004,57,100.00,KONEX,,,N,N,N,N, ,N,4080,185,2,4.75,10733700,2632,412.54,4100,4100,3900,4475,3315,3895,4078.15,16.47,0,0,3935,3915,3880,3860,3825,3897,3842,128,580,500,2640,5,1,25614304,1045,-13.97,151.11,12,0.01,-292.00,27.00,5160,20240319,-20.93,3400,20241204,20.00,4300,-5.12,20250120,3520,15.91,20250106,5160,-20.93,20240319,3400,20.00,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250313,141004,57,100.00,KONEX,,,N,N,N,N, ,N,4080,185,2,4.75,10733700,2632,412.54,4100,4100,3900,4475,3315,3895,4078.15,16.47,0,0,3935,3915,3880,3860,3825,3897,3842,128,580,500,2640,5,1,25614304,1045,-13.97,151.11,12,0.01,-292.00,27.00,5160,20240319,-20.93,3400,20241204,20.00,4300,-5.12,20250120,3520,15.91,20250106,5160,-20.93,20240319,3400,20.00,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250301.csv b/232680/price/prices-20250301.csv index c7fe9e074843..121a04c618be 100644 --- a/232680/price/prices-20250301.csv +++ b/232680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,50,2,0.53,2656766230,278105,93.02,9390,9750,9310,12200,6580,9390,9553.16,0.56,0,20111,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1183,51.03,3.86,12,2.22,185.00,2448.00,11760,20250219,-19.73,5680,20241209,66.20,11760,-19.73,20250219,6310,49.60,20250102,11760,-19.73,20250219,5680,66.20,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,151016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,70,2,0.75,2569132060,268832,89.92,9390,9750,9310,12200,6580,9390,9556.65,0.56,0,19380,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1186,51.14,3.86,12,2.14,185.00,2448.00,11760,20250219,-19.56,5680,20241209,66.55,11760,-19.56,20250219,6310,49.92,20250102,11760,-19.56,20250219,5680,66.55,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,170,2,1.81,2365010060,247370,82.74,9390,9750,9310,12200,6580,9390,9560.62,0.56,0,20211,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1198,51.68,3.91,12,1.97,185.00,2448.00,11760,20250219,-18.71,5680,20241209,68.31,11760,-18.71,20250219,6310,51.51,20250102,11760,-18.71,20250219,5680,68.31,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,131009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,40,2,0.43,2248809495,235149,78.65,9390,9750,9310,12200,6580,9390,9563.34,0.56,0,20813,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1182,50.97,3.85,12,1.88,185.00,2448.00,11760,20250219,-19.81,5680,20241209,66.02,11760,-19.81,20250219,6310,49.45,20250102,11760,-19.81,20250219,5680,66.02,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,121012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,200,2,2.13,1854935810,193563,64.74,9390,9750,9310,12200,6580,9390,9583.11,0.56,0,11604,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1202,51.84,3.92,12,1.54,185.00,2448.00,11760,20250219,-18.45,5680,20241209,68.84,11760,-18.45,20250219,6310,51.98,20250102,11760,-18.45,20250219,5680,68.84,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,111011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,220,2,2.34,1633924700,170555,57.05,9390,9750,9310,12200,6580,9390,9580.05,0.56,0,5796,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1205,51.95,3.93,12,1.36,185.00,2448.00,11760,20250219,-18.28,5680,20241209,69.19,11760,-18.28,20250219,6310,52.30,20250102,11760,-18.28,20250219,5680,69.19,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,101010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,250,2,2.66,1335428810,139437,46.64,9390,9750,9310,12200,6580,9390,9577.29,0.56,0,5489,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1208,52.11,3.94,12,1.11,185.00,2448.00,11760,20250219,-18.03,5680,20241209,69.72,11760,-18.03,20250219,6310,52.77,20250102,11760,-18.03,20250219,5680,69.72,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N +20250314,091016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,30,2,0.32,204998940,21769,7.28,9390,9500,9310,12200,6580,9390,9417.01,0.56,0,-3205,9890,9640,9420,9170,8950,9530,9060,63,2810,500,6570,10,1,12534234,1181,50.92,3.85,12,0.17,185.00,2448.00,11760,20250219,-19.90,5680,20241209,65.85,11760,-19.90,20250219,6310,49.29,20250102,11760,-19.90,20250219,5680,65.85,20241209,4.32,N,232680,500,62 억,,69907,N,N,0,N,00,N 20250313,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,-210,5,-2.19,2786661240,295417,19.63,9600,9670,9200,12480,6720,9600,9432.85,0.41,0,10342,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1177,50.76,3.84,12,2.36,185.00,2448.00,11760,20250219,-20.15,5680,20241209,65.32,11760,-20.15,20250219,6310,48.81,20250102,11760,-20.15,20250219,5680,65.32,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N 20250313,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-360,5,-3.75,2558149990,270953,18.00,9600,9670,9200,12480,6720,9600,9441.11,0.41,0,9936,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1158,49.95,3.77,12,2.16,185.00,2448.00,11760,20250219,-21.43,5680,20241209,62.68,11760,-21.43,20250219,6310,46.43,20250102,11760,-21.43,20250219,5680,62.68,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N 20250313,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-250,5,-2.60,2148829815,226891,15.08,9600,9670,9340,12480,6720,9600,9470.57,0.41,0,9880,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1172,50.54,3.82,12,1.81,185.00,2448.00,11760,20250219,-20.49,5680,20241209,64.61,11760,-20.49,20250219,6310,48.18,20250102,11760,-20.49,20250219,5680,64.61,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N diff --git a/232830/price/prices-20250301.csv b/232830/price/prices-20250301.csv index dc16216795b5..1db592292527 100644 --- a/232830/price/prices-20250301.csv +++ b/232830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-30,5,-1.28,172808241,74854,41.16,2355,2375,2270,3055,1645,2350,2308.42,0.98,0,-6038,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,272,-25.78,2.06,12,0.64,-90.00,1124.00,3770,20250106,-38.46,1370,20240805,69.34,3770,-38.46,20250106,2205,5.22,20250114,3770,-38.46,20250106,1370,69.34,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-35,5,-1.49,161162746,69803,38.38,2355,2375,2270,3055,1645,2350,2308.63,0.98,0,-5399,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,271,-25.72,2.06,12,0.60,-90.00,1124.00,3770,20250106,-38.59,1370,20240805,68.98,3770,-38.59,20250106,2205,4.99,20250114,3770,-38.59,20250106,1370,68.98,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-55,5,-2.34,133756036,57927,31.85,2355,2375,2270,3055,1645,2350,2308.81,0.98,0,-5817,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,269,-25.50,2.04,12,0.49,-90.00,1124.00,3770,20250106,-39.12,1370,20240805,67.52,3770,-39.12,20250106,2205,4.08,20250114,3770,-39.12,20250106,1370,67.52,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-35,5,-1.49,99137471,42802,23.53,2355,2375,2285,3055,1645,2350,2315.93,0.98,0,-3744,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,271,-25.72,2.06,12,0.37,-90.00,1124.00,3770,20250106,-38.59,1370,20240805,68.98,3770,-38.59,20250106,2205,4.99,20250114,3770,-38.59,20250106,1370,68.98,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-65,5,-2.77,92767551,40033,22.01,2355,2375,2285,3055,1645,2350,2317.01,0.98,0,-3701,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,268,-25.39,2.03,12,0.34,-90.00,1124.00,3770,20250106,-39.39,1370,20240805,66.79,3770,-39.39,20250106,2205,3.63,20250114,3770,-39.39,20250106,1370,66.79,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,111011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-40,5,-1.70,72612795,31259,17.19,2355,2375,2295,3055,1645,2350,2322.65,0.98,0,-2400,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,270,-25.67,2.06,12,0.27,-90.00,1124.00,3770,20250106,-38.73,1370,20240805,68.61,3770,-38.73,20250106,2205,4.76,20250114,3770,-38.73,20250106,1370,68.61,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-25,5,-1.06,53492105,22974,12.63,2355,2375,2300,3055,1645,2350,2328.06,0.98,0,-764,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,272,-25.83,2.07,12,0.20,-90.00,1124.00,3770,20250106,-38.33,1370,20240805,69.71,3770,-38.33,20250106,2205,5.44,20250114,3770,-38.33,20250106,1370,69.71,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N +20250314,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,15,2,0.64,7872145,3346,1.84,2355,2375,2350,3055,1645,2350,2353.00,0.98,0,1898,2550,2450,2400,2300,2250,2425,2275,59,705,500,1500,5,1,11707472,277,-26.28,2.10,12,0.03,-90.00,1124.00,3770,20250106,-37.27,1370,20240805,72.63,3770,-37.27,20250106,2205,7.26,20250114,3770,-37.27,20250106,1370,72.63,20240805,0.82,N,232830,500,58 억,,115005,N,N,0,N,00,N 20250313,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-35,5,-1.47,440790532,181615,673.25,2410,2500,2350,3100,1670,2385,2427.06,0.91,0,4470,2445,2415,2380,2350,2315,2430,2365,59,715,500,1520,5,1,11707472,275,-26.11,2.09,12,1.55,-90.00,1124.00,3770,20250106,-37.67,1370,20240805,71.53,3770,-37.67,20250106,2205,6.58,20250114,3770,-37.67,20250106,1370,71.53,20240805,0.82,N,232830,500,58 억,,107035,N,N,0,N,00,N 20250313,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,434133577,178786,662.76,2410,2500,2375,3100,1670,2385,2428.23,0.91,0,7076,2445,2415,2380,2350,2315,2430,2365,59,715,500,1520,5,1,11707472,279,-26.50,2.12,12,1.53,-90.00,1124.00,3770,20250106,-36.74,1370,20240805,74.09,3770,-36.74,20250106,2205,8.16,20250114,3770,-36.74,20250106,1370,74.09,20240805,0.82,N,232830,500,58 억,,107035,N,N,0,N,00,N 20250313,141004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,35,2,1.47,396895087,163224,605.07,2410,2500,2385,3100,1670,2385,2431.60,0.91,0,4970,2445,2415,2380,2350,2315,2430,2365,59,715,500,1520,5,1,11707472,283,-26.89,2.15,12,1.39,-90.00,1124.00,3770,20250106,-35.81,1370,20240805,76.64,3770,-35.81,20250106,2205,9.75,20250114,3770,-35.81,20250106,1370,76.64,20240805,0.82,N,232830,500,58 억,,107035,N,N,0,N,00,N diff --git a/233250/price/prices-20250301.csv b/233250/price/prices-20250301.csv index c1145df0df43..6f191a1273f6 100644 --- a/233250/price/prices-20250301.csv +++ b/233250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161009,57,100.00,KONEX,,,N,N,N,N, ,N,13500,10,2,0.07,13500,1,0.99,13500,13500,13500,15510,11470,13490,13500.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.62,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.03,8600,20240612,56.98,16500,-18.18,20250114,12000,12.50,20250110,18500,-27.03,20241106,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,151017,57,100.00,KONEX,,,N,N,N,N, ,N,13500,10,2,0.07,13500,1,0.99,13500,13500,13500,15510,11470,13490,13500.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.62,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.03,8600,20240612,56.98,16500,-18.18,20250114,12000,12.50,20250110,18500,-27.03,20241106,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,141010,57,100.00,KONEX,,,N,N,N,N, ,N,13500,10,2,0.07,13500,1,0.99,13500,13500,13500,15510,11470,13490,13500.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.62,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.03,8600,20240612,56.98,16500,-18.18,20250114,12000,12.50,20250110,18500,-27.03,20241106,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,131009,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.61,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,121012,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.61,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,111012,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.61,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,101011,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.61,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250314,091016,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14830,14160,13330,12660,11830,13745,12245,11,2020,500,8360,10,1,1746534,236,19.61,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250313,161004,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-1010,5,-6.97,1266490,101,0.00,14000,14000,12500,16670,12330,14500,12539.50,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,236,-17.21,1.18,12,0.01,-784.00,11449.00,18500,20241106,-27.08,8600,20240612,56.86,16500,-18.24,20250114,12000,12.42,20250110,18500,-27.08,20241106,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250313,151005,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-2000,5,-13.79,1253000,100,0.00,14000,14000,12500,16670,12330,14500,12530.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,218,-15.94,1.09,12,0.01,-784.00,11449.00,18500,20241106,-32.43,8600,20240612,45.35,16500,-24.24,20250114,12000,4.17,20250110,18500,-32.43,20241106,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250313,141004,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-2000,5,-13.79,1253000,100,0.00,14000,14000,12500,16670,12330,14500,12530.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,218,-15.94,1.09,12,0.01,-784.00,11449.00,18500,20241106,-32.43,8600,20240612,45.35,16500,-24.24,20250114,12000,4.17,20250110,18500,-32.43,20241106,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250301.csv b/233990/price/prices-20250301.csv index 887e897aa724..374d12bc333e 100644 --- a/233990/price/prices-20250301.csv +++ b/233990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161010,57,100.00,KONEX,,,N,N,N,N, ,N,630,-2,5,-0.32,233275,425,4.62,720,720,538,726,538,632,548.88,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,93,-27.39,4.32,12,0.00,-23.00,146.00,907,20241230,-30.54,336,20240628,87.50,890,-29.21,20250103,535,17.76,20250313,907,-30.54,20241230,336,87.50,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,151017,57,100.00,KONEX,,,N,N,N,N, ,N,648,16,2,2.53,227265,414,4.50,720,720,538,726,538,632,548.95,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,96,-28.17,4.44,12,0.00,-23.00,146.00,907,20241230,-28.56,336,20240628,92.86,890,-27.19,20250103,535,21.12,20250313,907,-28.56,20241230,336,92.86,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,141011,57,100.00,KONEX,,,N,N,N,N, ,N,649,17,2,2.69,206919,382,4.15,720,720,538,726,538,632,541.67,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,535,21.31,20250313,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,131010,57,100.00,KONEX,,,N,N,N,N, ,N,649,17,2,2.69,7210,11,0.12,720,720,649,726,538,632,655.45,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,535,21.31,20250313,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,121012,57,100.00,KONEX,,,N,N,N,N, ,N,649,17,2,2.69,7210,11,0.12,720,720,649,726,538,632,655.45,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,535,21.31,20250313,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,111012,57,100.00,KONEX,,,N,N,N,N, ,N,649,17,2,2.69,7210,11,0.12,720,720,649,726,538,632,655.45,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,535,21.31,20250313,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,101011,57,100.00,KONEX,,,N,N,N,N, ,N,720,88,2,13.92,720,1,0.01,720,720,720,726,538,632,720.00,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,106,-31.30,4.93,12,0.00,-23.00,146.00,907,20241230,-20.62,336,20240628,114.29,890,-19.10,20250103,535,34.58,20250313,907,-20.62,20241230,336,114.29,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250314,091016,57,100.00,KONEX,,,N,N,N,N, ,N,720,88,2,13.92,720,1,0.01,720,720,720,726,538,632,720.00,0.00,0,0,774,703,619,548,464,661,506,15,94,100,370,1,1,14764898,106,-31.30,4.93,12,0.00,-23.00,146.00,907,20241230,-20.62,336,20240628,114.29,890,-19.10,20250103,535,34.58,20250313,907,-20.62,20241230,336,114.29,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250313,161004,57,100.00,KONEX,,,N,N,N,N, ,N,632,3,2,0.48,5823587,9202,17040.74,690,690,535,723,535,629,632.86,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,93,-27.48,4.33,12,0.06,-23.00,146.00,907,20241230,-30.32,336,20240628,88.10,890,-28.99,20250103,535,18.13,20250313,907,-30.32,20241230,336,88.10,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250313,151005,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,5822955,9201,17038.89,690,690,535,723,535,629,632.86,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,79,-23.26,3.66,12,0.06,-23.00,146.00,907,20241230,-41.01,336,20240628,59.23,890,-39.89,20250103,535,0.00,20250313,907,-41.01,20241230,336,59.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250313,141005,57,100.00,KONEX,,,N,N,N,N, ,N,635,6,2,0.95,5769990,9102,16855.56,690,690,540,723,535,629,633.93,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,94,-27.61,4.35,12,0.06,-23.00,146.00,907,20241230,-29.99,336,20240628,88.99,890,-28.65,20250103,540,17.59,20250313,907,-29.99,20241230,336,88.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250301.csv b/234070/price/prices-20250301.csv index d8c9e77af30b..24643a556ee5 100644 --- a/234070/price/prices-20250301.csv +++ b/234070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161010,57,100.00,KONEX,,,N,N,N,N, ,N,1264,-223,4,-15.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,88,1.82,0.17,12,0.00,694.00,7256.00,1977,20240510,-36.06,728,20241202,73.63,1565,-19.23,20250305,822,53.77,20250110,1977,-36.06,20240510,728,73.63,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,151017,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,141011,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,131010,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,121013,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,111012,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,101011,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250314,091017,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,35,223,500,890,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250313,161004,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250313,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250313,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250301.csv b/234080/price/prices-20250301.csv index f005f42805b9..2cf4b36313f6 100644 --- a/234080/price/prices-20250301.csv +++ b/234080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161010,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,230,2,2.07,939543920,83083,115.51,11100,11520,11060,14430,7770,11100,11308.50,3.40,0,431,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1794,6.38,1.08,12,0.52,1777.00,10492.00,12890,20240304,-12.10,10000,20250205,13.30,11520,-1.65,20250314,10000,13.30,20250205,12800,-11.48,20240321,10000,13.30,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,151018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,180,2,1.62,911821975,80632,112.10,11100,11520,11060,14430,7770,11100,11308.44,3.40,0,506,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1786,6.35,1.08,12,0.51,1777.00,10492.00,12890,20240304,-12.49,10000,20250205,12.80,11520,-2.08,20250314,10000,12.80,20250205,12800,-11.88,20240321,10000,12.80,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,141011,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,150,2,1.35,825730945,72986,101.47,11100,11520,11060,14430,7770,11100,11313.55,3.40,0,2299,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1781,6.33,1.07,12,0.46,1777.00,10492.00,12890,20240304,-12.72,10000,20250205,12.50,11520,-2.34,20250314,10000,12.50,20250205,12800,-12.11,20240321,10000,12.50,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,131010,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,150,2,1.35,785302555,69395,96.48,11100,11520,11060,14430,7770,11100,11316.41,3.40,0,2781,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1781,6.33,1.07,12,0.44,1777.00,10492.00,12890,20240304,-12.72,10000,20250205,12.50,11520,-2.34,20250314,10000,12.50,20250205,12800,-12.11,20240321,10000,12.50,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,121013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11320,220,2,1.98,706711495,62432,86.80,11100,11520,11060,14430,7770,11100,11319.70,3.40,0,5354,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1792,6.37,1.08,12,0.39,1777.00,10492.00,12890,20240304,-12.18,10000,20250205,13.20,11520,-1.74,20250314,10000,13.20,20250205,12800,-11.56,20240321,10000,13.20,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,111013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11320,220,2,1.98,654496955,57822,80.39,11100,11520,11060,14430,7770,11100,11319.17,3.40,0,4839,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1792,6.37,1.08,12,0.37,1777.00,10492.00,12890,20240304,-12.18,10000,20250205,13.20,11520,-1.74,20250314,10000,13.20,20250205,12800,-11.56,20240321,10000,13.20,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,101012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11360,260,2,2.34,513836630,45433,63.17,11100,11520,11060,14430,7770,11100,11309.77,3.40,0,3241,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1799,6.39,1.08,12,0.29,1777.00,10492.00,12890,20240304,-11.87,10000,20250205,13.60,11520,-1.39,20250314,10000,13.60,20250205,12800,-11.25,20240321,10000,13.60,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N +20250314,091017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,30,2,0.27,36204520,3258,4.53,11100,11140,11060,14430,7770,11100,11112.50,3.40,0,934,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1762,6.26,1.06,12,0.02,1777.00,10492.00,12890,20240304,-13.65,10000,20250205,11.30,11180,-0.45,20250313,10000,11.30,20250205,12800,-13.05,20240321,10000,11.30,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N 20250313,161005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,100,2,0.91,797627025,71908,55.60,11160,11180,11030,14300,7700,11000,11092.31,3.21,0,3062,11260,11130,10890,10760,10520,11195,10825,396,3300,2500,8360,10,1,15834554,1758,6.25,1.06,12,0.45,1777.00,10492.00,12890,20240229,-13.89,10000,20250205,11.00,11180,-0.72,20250313,10000,11.00,20250205,12800,-13.28,20240321,10000,11.00,20250205,0.55,N,234080,2500,395 억,,508459,N,N,193,N,00,N 20250313,151006,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,100,2,0.91,765391145,69003,53.35,11160,11180,11030,14300,7700,11000,11092.14,3.21,0,1976,11260,11130,10890,10760,10520,11195,10825,396,3300,2500,8360,10,1,15834554,1758,6.25,1.06,12,0.44,1777.00,10492.00,12890,20240229,-13.89,10000,20250205,11.00,11180,-0.72,20250313,10000,11.00,20250205,12800,-13.28,20240321,10000,11.00,20250205,0.55,N,234080,2500,395 억,,508459,N,N,5,N,00,N 20250313,141005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11040,40,2,0.36,699730055,63073,48.77,11160,11180,11030,14300,7700,11000,11093.97,3.21,0,885,11260,11130,10890,10760,10520,11195,10825,396,3300,2500,8360,10,1,15834554,1748,6.21,1.05,12,0.40,1777.00,10492.00,12890,20240229,-14.35,10000,20250205,10.40,11180,-1.25,20250313,10000,10.40,20250205,12800,-13.75,20240321,10000,10.40,20250205,0.55,N,234080,2500,395 억,,508459,N,N,5,N,00,N diff --git a/234100/price/prices-20250301.csv b/234100/price/prices-20250301.csv index 49a963f0faae..c2c704288a0e 100644 --- a/234100/price/prices-20250301.csv +++ b/234100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1082,9,2,0.84,59859568,55644,131.11,1073,1084,1070,1394,752,1073,1075.76,1.04,0,7392,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,709,13.36,0.38,12,0.08,81.00,2829.00,2350,20240304,-53.96,982,20241209,10.18,1229,-11.96,20250115,1015,6.60,20250312,2105,-48.60,20240319,982,10.18,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,151018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1082,9,2,0.84,44756510,41586,97.99,1073,1084,1070,1394,752,1073,1076.24,1.04,0,7356,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,709,13.36,0.38,12,0.06,81.00,2829.00,2350,20240304,-53.96,982,20241209,10.18,1229,-11.96,20250115,1015,6.60,20250312,2105,-48.60,20240319,982,10.18,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,141012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,6,2,0.56,34955854,32503,76.58,1073,1084,1070,1394,752,1073,1075.47,1.04,0,7905,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,707,13.32,0.38,12,0.05,81.00,2829.00,2350,20240304,-54.09,982,20241209,9.88,1229,-12.21,20250115,1015,6.31,20250312,2105,-48.74,20240319,982,9.88,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,131011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,6,2,0.56,14676426,13610,32.07,1073,1084,1071,1394,752,1073,1078.36,1.04,0,1176,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,707,13.32,0.38,12,0.02,81.00,2829.00,2350,20240304,-54.09,982,20241209,9.88,1229,-12.21,20250115,1015,6.31,20250312,2105,-48.74,20240319,982,9.88,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,121013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,10,2,0.93,14044540,13024,30.69,1073,1084,1071,1394,752,1073,1078.36,1.04,0,1549,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,710,13.37,0.38,12,0.02,81.00,2829.00,2350,20240304,-53.91,982,20241209,10.29,1229,-11.88,20250115,1015,6.70,20250312,2105,-48.55,20240319,982,10.29,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,111013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,6,2,0.56,7541731,6997,16.49,1073,1084,1071,1394,752,1073,1077.85,1.04,0,-10,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,707,13.32,0.38,12,0.01,81.00,2829.00,2350,20240304,-54.09,982,20241209,9.88,1229,-12.21,20250115,1015,6.31,20250312,2105,-48.74,20240319,982,9.88,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,101012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,4,2,0.37,5824893,5408,12.74,1073,1083,1071,1394,752,1073,1077.09,1.04,0,-25,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,706,13.30,0.38,12,0.01,81.00,2829.00,2350,20240304,-54.17,982,20241209,9.67,1229,-12.37,20250115,1015,6.11,20250312,2105,-48.84,20240319,982,9.67,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N +20250314,091017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,7,2,0.65,1764037,1644,3.87,1073,1080,1073,1394,752,1073,1073.02,1.04,0,-116,1128,1100,1082,1054,1036,1091,1045,66,321,100,680,1,1,65524325,708,13.33,0.38,12,0.00,81.00,2829.00,2350,20240304,-54.04,982,20241209,9.98,1229,-12.12,20250115,1015,6.40,20250312,2105,-48.69,20240319,982,9.98,20241209,2.85,N,234100,100,65 억,,680412,N,N,0,N,00,N 20250313,161005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1073,-16,5,-1.47,45497193,42040,39.25,1108,1110,1064,1415,763,1089,1082.24,1.03,0,-12996,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,703,13.25,0.38,12,0.06,81.00,2829.00,2350,20240304,-54.34,982,20241209,9.27,1229,-12.69,20250115,1015,5.71,20250312,2105,-49.03,20240319,982,9.27,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N 20250313,151006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,-21,5,-1.93,45060811,41633,38.87,1108,1110,1064,1415,763,1089,1082.33,1.03,0,-12857,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,700,13.19,0.38,12,0.06,81.00,2829.00,2350,20240304,-54.55,982,20241209,8.76,1229,-13.10,20250115,1015,5.22,20250312,2105,-49.26,20240319,982,8.76,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N 20250313,141006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,-13,5,-1.19,29942420,27528,25.70,1108,1110,1075,1415,763,1089,1087.71,1.03,0,-4242,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,705,13.28,0.38,12,0.04,81.00,2829.00,2350,20240304,-54.21,982,20241209,9.57,1229,-12.45,20250115,1015,6.01,20250312,2105,-48.88,20240319,982,9.57,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N diff --git a/234300/price/prices-20250301.csv b/234300/price/prices-20250301.csv index 76e86e138aca..84a8c5cb9026 100644 --- a/234300/price/prices-20250301.csv +++ b/234300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,35,2,0.94,148690901,39893,48.90,3670,3765,3670,4815,2595,3705,3727.24,5.79,0,11001,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1040,6.20,1.07,12,0.14,603.00,3503.00,6110,20240920,-38.79,3050,20240805,22.62,4435,-15.67,20250124,3635,2.89,20250311,6110,-38.79,20240920,3050,22.62,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,50,2,1.35,144793571,38852,47.62,3670,3765,3670,4815,2595,3705,3726.80,5.79,0,11287,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1044,6.23,1.07,12,0.14,603.00,3503.00,6110,20240920,-38.54,3050,20240805,23.11,4435,-15.33,20250124,3635,3.30,20250311,6110,-38.54,20240920,3050,23.11,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,45,2,1.21,120109031,32273,39.56,3670,3765,3670,4815,2595,3705,3721.66,5.79,0,11798,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1043,6.22,1.07,12,0.12,603.00,3503.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3635,3.16,20250311,6110,-38.63,20240920,3050,22.95,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,45,2,1.21,113472051,30500,37.39,3670,3765,3670,4815,2595,3705,3720.40,5.79,0,10377,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1043,6.22,1.07,12,0.11,603.00,3503.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3635,3.16,20250311,6110,-38.63,20240920,3050,22.95,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,121014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,45,2,1.21,104514906,28111,34.46,3670,3765,3670,4815,2595,3705,3717.94,5.79,0,8397,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1043,6.22,1.07,12,0.10,603.00,3503.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3635,3.16,20250311,6110,-38.63,20240920,3050,22.95,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,50,2,1.35,99361186,26728,32.76,3670,3765,3670,4815,2595,3705,3717.49,5.79,0,8377,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1044,6.23,1.07,12,0.10,603.00,3503.00,6110,20240920,-38.54,3050,20240805,23.11,4435,-15.33,20250124,3635,3.30,20250311,6110,-38.54,20240920,3050,23.11,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,101012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,45,2,1.21,91343379,24581,30.13,3670,3765,3670,4815,2595,3705,3716.02,5.79,0,8920,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1043,6.22,1.07,12,0.09,603.00,3503.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3635,3.16,20250311,6110,-38.63,20240920,3050,22.95,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N +20250314,091018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,-10,5,-0.27,21927845,5960,7.31,3670,3725,3670,4815,2595,3705,3679.17,5.79,0,582,3841,3772,3731,3662,3621,3752,3642,139,1110,500,2590,5,1,27809848,1028,6.13,1.05,12,0.02,603.00,3503.00,6110,20240920,-39.53,3050,20240805,21.15,4435,-16.69,20250124,3635,1.65,20250311,6110,-39.53,20240920,3050,21.15,20240805,5.17,N,234300,500,139 억,,1611023,N,N,0,N,00,N 20250313,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,-55,5,-1.46,302017492,81071,80.66,3780,3800,3690,4885,2635,3760,3725.35,5.83,0,-43232,3886,3822,3771,3707,3656,3855,3740,139,1125,500,2630,5,1,27809848,1030,6.14,1.06,12,0.29,603.00,3503.00,6110,20240920,-39.36,3050,20240805,21.48,4435,-16.46,20250124,3635,1.93,20250311,6110,-39.36,20240920,3050,21.48,20240805,5.11,N,234300,500,139 억,,1621593,N,N,0,N,00,N 20250313,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-45,5,-1.20,266975207,71605,71.24,3780,3800,3690,4885,2635,3760,3728.44,5.83,0,-36366,3886,3822,3771,3707,3656,3855,3740,139,1125,500,2630,5,1,27809848,1033,6.16,1.06,12,0.26,603.00,3503.00,6110,20240920,-39.20,3050,20240805,21.80,4435,-16.23,20250124,3635,2.20,20250311,6110,-39.20,20240920,3050,21.80,20240805,5.11,N,234300,500,139 억,,1621593,N,N,0,N,00,N 20250313,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,-55,5,-1.46,191779817,51287,51.03,3780,3800,3700,4885,2635,3760,3739.35,5.83,0,-27101,3886,3822,3771,3707,3656,3855,3740,139,1125,500,2630,5,1,27809848,1030,6.14,1.06,12,0.18,603.00,3503.00,6110,20240920,-39.36,3050,20240805,21.48,4435,-16.46,20250124,3635,1.93,20250311,6110,-39.36,20240920,3050,21.48,20240805,5.11,N,234300,500,139 억,,1621593,N,N,0,N,00,N diff --git a/234340/price/prices-20250301.csv b/234340/price/prices-20250301.csv index 8466756bc831..e1741f3bec9b 100644 --- a/234340/price/prices-20250301.csv +++ b/234340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161011,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14080,80,2,0.57,234422155,16801,189.29,13900,14130,13770,18200,9800,14000,13952.76,3.85,0,2442,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1331,11.79,0.81,12,0.18,1194.00,17423.00,24650,20240701,-42.88,12500,20241209,12.64,15790,-10.83,20250226,13170,6.91,20250203,24650,-42.88,20240701,12500,12.64,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,151019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,-70,5,-0.50,228406525,16371,184.44,13900,14130,13770,18200,9800,14000,13951.90,3.85,0,2537,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1317,11.67,0.80,12,0.17,1194.00,17423.00,24650,20240701,-43.49,12500,20241209,11.44,15790,-11.78,20250226,13170,5.77,20250203,24650,-43.49,20240701,12500,11.44,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,141012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,-60,5,-0.43,164449620,11792,132.85,13900,14130,13770,18200,9800,14000,13945.86,3.85,0,2182,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1318,11.68,0.80,12,0.12,1194.00,17423.00,24650,20240701,-43.45,12500,20241209,11.52,15790,-11.72,20250226,13170,5.85,20250203,24650,-43.45,20240701,12500,11.52,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,131011,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14050,50,2,0.36,151776240,10888,122.67,13900,14100,13770,18200,9800,14000,13939.77,3.85,0,2448,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1328,11.77,0.81,12,0.12,1194.00,17423.00,24650,20240701,-43.00,12500,20241209,12.40,15790,-11.02,20250226,13170,6.68,20250203,24650,-43.00,20240701,12500,12.40,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,121014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14010,10,2,0.07,141726500,10172,114.60,13900,14100,13770,18200,9800,14000,13933.00,3.85,0,2100,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1324,11.73,0.80,12,0.11,1194.00,17423.00,24650,20240701,-43.16,12500,20241209,12.08,15790,-11.27,20250226,13170,6.38,20250203,24650,-43.16,20240701,12500,12.08,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,111013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14030,30,2,0.21,116510840,8376,94.37,13900,14090,13770,18200,9800,14000,13910.08,3.85,0,1447,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1326,11.75,0.81,12,0.09,1194.00,17423.00,24650,20240701,-43.08,12500,20241209,12.24,15790,-11.15,20250226,13170,6.53,20250203,24650,-43.08,20240701,12500,12.24,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,101012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13980,-20,5,-0.14,87527010,6306,71.05,13900,14090,13770,18200,9800,14000,13879.96,3.85,0,783,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1322,11.71,0.80,12,0.07,1194.00,17423.00,24650,20240701,-43.29,12500,20241209,11.84,15790,-11.46,20250226,13170,6.15,20250203,24650,-43.29,20240701,12500,11.84,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N +20250314,091018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13880,-120,5,-0.86,52071190,3766,42.43,13900,13940,13770,18200,9800,14000,13826.66,3.85,0,178,14340,14170,13950,13780,13560,14255,13865,47,4200,500,9800,10,1,9453000,1312,11.62,0.80,12,0.04,1194.00,17423.00,24650,20240701,-43.69,12500,20241209,11.04,15790,-12.10,20250226,13170,5.39,20250203,24650,-43.69,20240701,12500,11.04,20241209,2.46,N,234340,500,47 억,,364309,N,N,0,N,00,N 20250313,161006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14000,150,2,1.08,123572380,8876,84.73,13950,14120,13730,18000,9700,13850,13921.99,3.83,0,-3227,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1323,11.73,0.80,12,0.09,1194.00,17423.00,24650,20240701,-43.20,12500,20241209,12.00,15790,-11.34,20250226,13170,6.30,20250203,24650,-43.20,20240701,12500,12.00,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N 20250313,151007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,10,2,0.07,115259360,8280,79.04,13950,14120,13730,18000,9700,13850,13920.21,3.83,0,-3344,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1310,11.61,0.80,12,0.09,1194.00,17423.00,24650,20240701,-43.77,12500,20241209,10.88,15790,-12.22,20250226,13170,5.24,20250203,24650,-43.77,20240701,12500,10.88,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N 20250313,141006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13840,-10,5,-0.07,87018570,6236,59.53,13950,14120,13840,18000,9700,13850,13954.23,3.83,0,-2693,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1308,11.59,0.79,12,0.07,1194.00,17423.00,24650,20240701,-43.85,12500,20241209,10.72,15790,-12.35,20250226,13170,5.09,20250203,24650,-43.85,20240701,12500,10.72,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N diff --git a/234690/price/prices-20250301.csv b/234690/price/prices-20250301.csv index 016694b9f5ae..025e9579a064 100644 --- a/234690/price/prices-20250301.csv +++ b/234690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,230,2,2.72,452420755,52041,155.85,8470,8790,8430,11010,5930,8470,8693.63,1.68,0,15144,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1544,22.89,1.54,12,0.29,380.00,5655.00,13870,20240920,-37.27,7100,20240805,22.54,10200,-14.71,20250102,8280,5.07,20250311,13870,-37.27,20240920,7100,22.54,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,151019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,250,2,2.95,445068875,51193,153.31,8470,8790,8430,11010,5930,8470,8694.03,1.68,0,15255,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1548,22.95,1.54,12,0.29,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8280,5.31,20250311,13870,-37.13,20240920,7100,22.82,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,141012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,260,2,3.07,394580640,45397,135.96,8470,8790,8430,11010,5930,8470,8691.88,1.68,0,16666,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1550,22.97,1.54,12,0.26,380.00,5655.00,13870,20240920,-37.06,7100,20240805,22.96,10200,-14.41,20250102,8280,5.43,20250311,13870,-37.06,20240920,7100,22.96,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,131012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,280,2,3.31,369933070,42565,127.47,8470,8790,8430,11010,5930,8470,8691.12,1.68,0,15869,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1553,23.03,1.55,12,0.24,380.00,5655.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,8280,5.68,20250311,13870,-36.91,20240920,7100,23.24,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,121014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,250,2,2.95,341086100,39268,117.60,8470,8790,8430,11010,5930,8470,8686.22,1.68,0,16224,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1548,22.95,1.54,12,0.22,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8280,5.31,20250311,13870,-37.13,20240920,7100,22.82,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,111014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8690,220,2,2.60,307959650,35475,106.24,8470,8790,8430,11010,5930,8470,8681.15,1.68,0,13990,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1543,22.87,1.54,12,0.20,380.00,5655.00,13870,20240920,-37.35,7100,20240805,22.39,10200,-14.80,20250102,8280,4.95,20250311,13870,-37.35,20240920,7100,22.39,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,101013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,260,2,3.07,257606590,29711,88.98,8470,8790,8430,11010,5930,8470,8670.55,1.68,0,12802,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1550,22.97,1.54,12,0.17,380.00,5655.00,13870,20240920,-37.06,7100,20240805,22.96,10200,-14.41,20250102,8280,5.43,20250311,13870,-37.06,20240920,7100,22.96,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N +20250314,091018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8520,50,2,0.59,37193080,4345,13.01,8470,8600,8430,11010,5930,8470,8560.39,1.68,0,2980,8723,8596,8523,8396,8323,8560,8360,89,2540,500,5920,10,1,17752276,1512,22.42,1.51,12,0.02,380.00,5655.00,13870,20240920,-38.57,7100,20240805,20.00,10200,-16.47,20250102,8280,2.90,20250311,13870,-38.57,20240920,7100,20.00,20240805,4.60,N,234690,500,88 억,,298466,N,N,0,N,00,N 20250313,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,-90,5,-1.05,284558630,33391,94.08,8650,8650,8450,11120,6000,8560,8522.03,1.68,0,-11078,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1504,22.29,1.50,12,0.19,380.00,5655.00,13870,20240920,-38.93,7100,20240805,19.30,10200,-16.96,20250102,8280,2.29,20250311,13870,-38.93,20240920,7100,19.30,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N 20250313,151007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-60,5,-0.70,269452250,31608,89.06,8650,8650,8450,11120,6000,8560,8524.81,1.68,0,-10249,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1509,22.37,1.50,12,0.18,380.00,5655.00,13870,20240920,-38.72,7100,20240805,19.72,10200,-16.67,20250102,8280,2.66,20250311,13870,-38.72,20240920,7100,19.72,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N 20250313,141006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8480,-80,5,-0.93,230661310,27048,76.21,8650,8650,8450,11120,6000,8560,8527.85,1.68,0,-8819,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1505,22.32,1.50,12,0.15,380.00,5655.00,13870,20240920,-38.86,7100,20240805,19.44,10200,-16.86,20250102,8280,2.42,20250311,13870,-38.86,20240920,7100,19.44,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N diff --git a/234920/price/prices-20250301.csv b/234920/price/prices-20250301.csv index dedad9e408bd..e84b9acdc750 100644 --- a/234920/price/prices-20250301.csv +++ b/234920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,65,2,1.95,59903925,17999,216.18,3325,3390,3290,4320,2330,3325,3328.17,0.77,0,3246,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,459,-4.43,1.42,12,0.13,-766.00,2391.00,10300,20240312,-67.09,3010,20250203,12.62,4500,-24.67,20250220,3010,12.62,20250203,10240,-66.89,20240314,3010,12.62,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,55,2,1.65,56432380,16973,203.86,3325,3390,3290,4320,2330,3325,3324.83,0.77,0,2942,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,457,-4.41,1.41,12,0.13,-766.00,2391.00,10300,20240312,-67.18,3010,20250203,12.29,4500,-24.89,20250220,3010,12.29,20250203,10240,-66.99,20240314,3010,12.29,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,141013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,10,2,0.30,42299590,12772,153.40,3325,3335,3290,4320,2330,3325,3311.90,0.77,0,2808,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,451,-4.35,1.39,12,0.09,-766.00,2391.00,10300,20240312,-67.62,3010,20250203,10.80,4500,-25.89,20250220,3010,10.80,20250203,10240,-67.43,20240314,3010,10.80,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,131012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,5,2,0.15,30302765,9168,110.11,3325,3330,3290,4320,2330,3325,3305.28,0.77,0,-723,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,451,-4.35,1.39,12,0.07,-766.00,2391.00,10300,20240312,-67.67,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,10240,-67.48,20240314,3010,10.63,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-35,5,-1.05,28934435,8754,105.14,3325,3330,3290,4320,2330,3325,3305.28,0.77,0,-809,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,445,-4.30,1.38,12,0.06,-766.00,2391.00,10300,20240312,-68.06,3010,20250203,9.30,4500,-26.89,20250220,3010,9.30,20250203,10240,-67.87,20240314,3010,9.30,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,20582865,6228,74.80,3325,3325,3300,4320,2330,3325,3304.89,0.77,0,-2764,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,447,-4.31,1.38,12,0.05,-766.00,2391.00,10300,20240312,-67.96,3010,20250203,9.63,4500,-26.67,20250220,3010,9.63,20250203,10240,-67.77,20240314,3010,9.63,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,101013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-15,5,-0.45,13288100,4018,48.26,3325,3325,3300,4320,2330,3325,3307.14,0.77,0,-2333,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,448,-4.32,1.38,12,0.03,-766.00,2391.00,10300,20240312,-67.86,3010,20250203,9.97,4500,-26.44,20250220,3010,9.97,20250203,10240,-67.68,20240314,3010,9.97,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N +20250314,091018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-5,5,-0.15,69755,21,0.25,3325,3325,3320,4320,2330,3325,3321.67,0.77,0,14,3465,3395,3360,3290,3255,3377,3272,68,995,500,1990,5,1,13530910,449,-4.33,1.39,12,0.00,-766.00,2391.00,10300,20240312,-67.77,3010,20250203,10.30,4500,-26.22,20250220,3010,10.30,20250203,10240,-67.58,20240314,3010,10.30,20250203,0.00,N,234920,500,67 억,,103826,N,N,0,N,00,N 20250313,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-20,5,-0.60,27948038,8316,91.31,3425,3430,3325,4345,2345,3345,3360.75,0.79,0,-3526,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,450,-4.34,1.39,12,0.06,-766.00,2391.00,10300,20240312,-67.72,3010,20250203,10.47,4500,-26.11,20250220,3010,10.47,20250203,10240,-67.53,20240314,3010,10.47,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N 20250313,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-15,5,-0.45,27462078,8170,89.71,3425,3430,3330,4345,2345,3345,3361.33,0.79,0,-3591,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,451,-4.35,1.39,12,0.06,-766.00,2391.00,10300,20240312,-67.67,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,10240,-67.48,20240314,3010,10.63,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N 20250313,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,15,2,0.45,16198178,4799,52.70,3425,3430,3355,4345,2345,3345,3375.32,0.79,0,-1489,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.38,3010,20250203,11.63,4500,-25.33,20250220,3010,11.63,20250203,10240,-67.19,20240314,3010,11.63,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N diff --git a/235980/price/prices-20250301.csv b/235980/price/prices-20250301.csv index 112ed923679c..f496633b9bf9 100644 --- a/235980/price/prices-20250301.csv +++ b/235980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3665,110,2,3.09,566449124,153702,140.91,3555,3770,3555,4620,2490,3555,3685.40,4.77,0,27645,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1256,-2.38,1.74,12,0.45,-1542.00,2106.00,17240,20240325,-78.74,3190,20250219,14.89,4975,-26.33,20250109,3190,14.89,20250219,17240,-78.74,20240325,3190,14.89,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,151019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3650,95,2,2.67,541034089,146774,134.56,3555,3770,3555,4620,2490,3555,3686.17,4.77,0,30157,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1251,-2.37,1.73,12,0.43,-1542.00,2106.00,17240,20240325,-78.83,3190,20250219,14.42,4975,-26.63,20250109,3190,14.42,20250219,17240,-78.83,20240325,3190,14.42,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,141013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,155,2,4.36,469928174,127411,116.81,3555,3770,3555,4620,2490,3555,3688.29,4.77,0,29495,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1272,-2.41,1.76,12,0.37,-1542.00,2106.00,17240,20240325,-78.48,3190,20250219,16.30,4975,-25.43,20250109,3190,16.30,20250219,17240,-78.48,20240325,3190,16.30,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,131012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,165,2,4.64,428442555,116223,106.55,3555,3770,3555,4620,2490,3555,3686.38,4.77,0,25959,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1275,-2.41,1.77,12,0.34,-1542.00,2106.00,17240,20240325,-78.42,3190,20250219,16.61,4975,-25.23,20250109,3190,16.61,20250219,17240,-78.42,20240325,3190,16.61,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,121015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,145,2,4.08,408168680,110755,101.54,3555,3770,3555,4620,2490,3555,3685.33,4.77,0,25648,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1268,-2.40,1.76,12,0.32,-1542.00,2106.00,17240,20240325,-78.54,3190,20250219,15.99,4975,-25.63,20250109,3190,15.99,20250219,17240,-78.54,20240325,3190,15.99,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,111014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,190,2,5.34,343637487,93424,85.65,3555,3770,3555,4620,2490,3555,3678.26,4.77,0,20406,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1284,-2.43,1.78,12,0.27,-1542.00,2106.00,17240,20240325,-78.28,3190,20250219,17.40,4975,-24.72,20250109,3190,17.40,20250219,17240,-78.28,20240325,3190,17.40,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,101013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,105,2,2.95,79501930,22024,20.19,3555,3680,3555,4620,2490,3555,3609.79,4.77,0,5803,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1254,-2.37,1.74,12,0.06,-1542.00,2106.00,17240,20240325,-78.77,3190,20250219,14.73,4975,-26.43,20250109,3190,14.73,20250219,17240,-78.77,20240325,3190,14.73,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N +20250314,091019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3585,30,2,0.84,2929060,814,0.75,3555,3680,3555,4620,2490,3555,3598.35,4.77,0,-265,3771,3662,3606,3497,3441,3635,3470,171,1065,500,2480,5,1,34275121,1229,-2.32,1.70,12,0.00,-1542.00,2106.00,17240,20240325,-79.21,3190,20250219,12.38,4975,-27.94,20250109,3190,12.38,20250219,17240,-79.21,20240325,3190,12.38,20250219,1.01,N,235980,500,171 억,,1634346,N,N,0,N,00,N 20250313,161006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-75,5,-2.07,388468909,108116,47.29,3590,3715,3550,4715,2545,3630,3593.08,4.80,0,-26557,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.32,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N 20250313,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-75,5,-2.07,371866669,103452,45.25,3590,3715,3550,4715,2545,3630,3594.58,4.80,0,-25087,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.30,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N 20250313,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,-70,5,-1.93,331209244,92066,40.27,3590,3715,3550,4715,2545,3630,3597.52,4.80,0,-23964,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1220,-2.31,1.69,12,0.27,-1542.00,2106.00,17240,20240325,-79.35,3190,20250219,11.60,4975,-28.44,20250109,3190,11.60,20250219,17240,-79.35,20240325,3190,11.60,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N diff --git a/236030/price/prices-20250301.csv b/236030/price/prices-20250301.csv index 8ba55cb7594c..e2021b5bf56a 100644 --- a/236030/price/prices-20250301.csv +++ b/236030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161012,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,151020,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,141013,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,131012,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,121015,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,111015,57,100.00,KONEX,,,N,N,N,N, ,N,993,-1,5,-0.10,1986,2,12.50,993,993,993,1143,845,994,993.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.90,450,20240820,120.67,1100,-9.73,20250102,743,33.65,20250228,4940,-79.90,20240314,450,120.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,101014,57,100.00,KONEX,,,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1143,845,994,0.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250314,091019,57,100.00,KONEX,,,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1143,845,994,0.00,0.00,0,0,994,994,994,994,994,994,994,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250313,161007,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250313,151008,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250313,141007,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250301.csv b/236200/price/prices-20250301.csv index 8ef0be62908c..57f7419ae51a 100644 --- a/236200/price/prices-20250301.csv +++ b/236200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,-300,5,-1.06,1797515325,64567,150.83,28200,28400,27550,36650,19750,28200,27839.44,14.99,0,3162,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2007,8.74,0.95,12,0.90,3191.00,29329.00,29950,20240823,-6.84,21550,20240416,29.47,29400,-5.10,20250312,23550,18.47,20250203,29950,-6.84,20240823,21550,29.47,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,151020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-400,5,-1.42,1721765425,61850,144.48,28200,28400,27550,36650,19750,28200,27837.76,14.99,0,3350,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2000,8.71,0.95,12,0.86,3191.00,29329.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,141013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,-450,5,-1.60,1481893325,53226,124.33,28200,28400,27550,36650,19750,28200,27841.53,14.99,0,3549,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,1996,8.70,0.95,12,0.74,3191.00,29329.00,29950,20240823,-7.35,21550,20240416,28.77,29400,-5.61,20250312,23550,17.83,20250203,29950,-7.35,20240823,21550,28.77,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,131013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,-450,5,-1.60,1302339075,46769,109.25,28200,28400,27550,36650,19750,28200,27846.20,14.99,0,1989,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,1996,8.70,0.95,12,0.65,3191.00,29329.00,29950,20240823,-7.35,21550,20240416,28.77,29400,-5.61,20250312,23550,17.83,20250203,29950,-7.35,20240823,21550,28.77,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,121015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-400,5,-1.42,946679675,33927,79.25,28200,28400,27550,36650,19750,28200,27903.43,14.99,0,-341,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2000,8.71,0.95,12,0.47,3191.00,29329.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,111015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,-450,5,-1.60,803728450,28773,67.21,28200,28400,27550,36650,19750,28200,27933.43,14.99,0,433,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,1996,8.70,0.95,12,0.40,3191.00,29329.00,29950,20240823,-7.35,21550,20240416,28.77,29400,-5.61,20250312,23550,17.83,20250203,29950,-7.35,20240823,21550,28.77,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,101014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28000,-200,5,-0.71,296714500,10558,24.66,28200,28400,27900,36650,19750,28200,28103.29,14.99,0,1396,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2014,8.77,0.95,12,0.15,3191.00,29329.00,29950,20240823,-6.51,21550,20240416,29.93,29400,-4.76,20250312,23550,18.90,20250203,29950,-6.51,20240823,21550,29.93,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N +20250314,091019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,50,2,0.18,87401450,3115,7.28,28200,28250,27950,36650,19750,28200,28058.25,14.99,0,1031,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2032,8.85,0.96,12,0.04,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N 20250313,161007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-600,5,-2.08,1204407675,42510,85.83,28650,28950,28050,37400,20200,28800,28332.34,14.80,0,10056,30000,29400,28800,28200,27600,29700,28500,36,8600,500,21310,50,1,7193273,2029,8.84,0.96,12,0.59,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.50,N,236200,500,35 억,,1064567,N,N,0,N,00,N 20250313,151008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28350,-450,5,-1.56,1142337325,40313,81.39,28650,28950,28050,37400,20200,28800,28336.70,14.80,0,9258,30000,29400,28800,28200,27600,29700,28500,36,8600,500,21310,50,1,7193273,2039,8.88,0.97,12,0.56,3191.00,29329.00,29950,20240823,-5.34,21550,20240416,31.55,29400,-3.57,20250312,23550,20.38,20250203,29950,-5.34,20240823,21550,31.55,20240416,1.50,N,236200,500,35 억,,1064567,N,N,0,N,00,N 20250313,141008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28350,-450,5,-1.56,1001611125,35338,71.35,28650,28950,28050,37400,20200,28800,28343.74,14.80,0,6818,30000,29400,28800,28200,27600,29700,28500,36,8600,500,21310,50,1,7193273,2039,8.88,0.97,12,0.49,3191.00,29329.00,29950,20240823,-5.34,21550,20240416,31.55,29400,-3.57,20250312,23550,20.38,20250203,29950,-5.34,20240823,21550,31.55,20240416,1.50,N,236200,500,35 억,,1064567,N,N,0,N,00,N diff --git a/236340/price/prices-20250301.csv b/236340/price/prices-20250301.csv index 8b8e4381abaf..5109c6b4b2cd 100644 --- a/236340/price/prices-20250301.csv +++ b/236340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161013,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2700,50,2,1.89,4161440,1705,323.53,2700,2700,2400,3045,2255,2650,2440.73,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,81,-5.42,-0.97,12,0.06,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,151020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2700,50,2,1.89,4156040,1703,323.15,2700,2700,2400,3045,2255,2650,2440.42,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,81,-5.42,-0.97,12,0.06,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,141014,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2595,-55,5,-2.08,3815335,1572,298.29,2700,2700,2400,3045,2255,2650,2427.06,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,78,-5.21,-0.93,12,0.05,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,131013,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2595,-55,5,-2.08,3242740,1343,254.84,2700,2700,2400,3045,2255,2650,2414.55,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,78,-5.21,-0.93,12,0.04,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,121016,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2595,-55,5,-2.08,3216790,1333,252.94,2700,2700,2400,3045,2255,2650,2413.20,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,78,-5.21,-0.93,12,0.04,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,111015,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2595,-55,5,-2.08,3216790,1333,252.94,2700,2700,2400,3045,2255,2650,2413.20,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,78,-5.21,-0.93,12,0.04,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,101014,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2500,-150,5,-5.66,2887200,1202,228.08,2700,2700,2400,3045,2255,2650,2402.00,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,75,-5.02,-0.89,12,0.04,-498.00,-2795.00,6400,20240612,-60.94,2400,20250314,4.17,3600,-30.56,20250214,2400,4.17,20250314,6400,-60.94,20240612,2400,4.17,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250314,091020,57,100.00,KONEX,,,N,N,N,N, ,N,2700,50,2,1.89,2700,1,0.19,2700,2700,2700,3045,2255,2650,2700.00,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250313,161007,57,100.00,KONEX,,,N,N,N,N, ,N,2650,-45,5,-1.67,1419105,527,836.51,2695,2700,2600,3095,2295,2695,2692.80,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,80,-5.32,-0.95,12,0.02,-498.00,-2795.00,6400,20240612,-58.59,2500,20250227,6.00,3600,-26.39,20250214,2500,6.00,20250227,6400,-58.59,20240612,2500,6.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250313,151008,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-95,5,-3.53,1405855,522,828.57,2695,2700,2600,3095,2295,2695,2693.21,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,78,-5.22,-0.93,12,0.02,-498.00,-2795.00,6400,20240612,-59.38,2500,20250227,4.00,3600,-27.78,20250214,2500,4.00,20250227,6400,-59.38,20240612,2500,4.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250313,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2700,5,2,0.19,1379855,512,812.70,2695,2700,2695,3095,2295,2695,2695.03,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.42,-0.97,12,0.02,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250301.csv b/236810/price/prices-20250301.csv index db7381494385..d5e200d90c05 100644 --- a/236810/price/prices-20250301.csv +++ b/236810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-25,5,-0.83,293464098,98961,164.49,2930,3100,2930,3900,2100,3000,2965.45,0.01,0,-5302,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,505,-17.00,1.34,12,0.58,-175.00,2220.00,7850,20240603,-62.10,2825,20241209,5.31,3575,-16.78,20250204,2860,4.02,20250203,7850,-62.10,20240603,2825,5.31,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,151021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,-15,5,-0.50,270919178,91394,151.92,2930,3100,2930,3900,2100,3000,2964.30,0.01,0,-3238,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,507,-17.06,1.34,12,0.54,-175.00,2220.00,7850,20240603,-61.97,2825,20241209,5.66,3575,-16.50,20250204,2860,4.37,20250203,7850,-61.97,20240603,2825,5.66,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-45,5,-1.50,248228960,83755,139.22,2930,3100,2930,3900,2100,3000,2963.75,0.01,0,645,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,502,-16.89,1.33,12,0.49,-175.00,2220.00,7850,20240603,-62.36,2825,20241209,4.60,3575,-17.34,20250204,2860,3.32,20250203,7850,-62.36,20240603,2825,4.60,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,131013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-25,5,-0.83,232767935,78537,130.54,2930,3100,2930,3900,2100,3000,2963.80,0.01,0,1088,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,505,-17.00,1.34,12,0.46,-175.00,2220.00,7850,20240603,-62.10,2825,20241209,5.31,3575,-16.78,20250204,2860,4.02,20250203,7850,-62.10,20240603,2825,5.31,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,121016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-10,5,-0.33,230010005,77612,129.01,2930,3100,2930,3900,2100,3000,2963.59,0.01,0,1351,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,508,-17.09,1.35,12,0.46,-175.00,2220.00,7850,20240603,-61.91,2825,20241209,5.84,3575,-16.36,20250204,2860,4.55,20250203,7850,-61.91,20240603,2825,5.84,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,-35,5,-1.17,219230715,74008,123.02,2930,3100,2930,3900,2100,3000,2962.26,0.01,0,2642,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,503,-16.94,1.34,12,0.44,-175.00,2220.00,7850,20240603,-62.23,2825,20241209,4.96,3575,-17.06,20250204,2860,3.67,20250203,7850,-62.23,20240603,2825,4.96,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,101014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,-30,5,-1.00,166367060,56222,93.45,2930,3100,2930,3900,2100,3000,2959.11,0.01,0,1263,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,504,-16.97,1.34,12,0.33,-175.00,2220.00,7850,20240603,-62.17,2825,20241209,5.13,3575,-16.92,20250204,2860,3.85,20250203,7850,-62.17,20240603,2825,5.13,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N +20250314,091020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,-35,5,-1.17,128777715,43573,72.43,2930,3100,2930,3900,2100,3000,2955.45,0.01,0,1209,3080,3040,2985,2945,2890,3047,2952,17,900,100,1860,5,1,16975426,503,-16.94,1.34,12,0.26,-175.00,2220.00,7850,20240603,-62.23,2825,20241209,4.96,3575,-17.06,20250204,2860,3.67,20250203,7850,-62.23,20240603,2825,4.96,20241209,2.43,N,236810,100,16 억,,1362,N,N,0,N,00,N 20250313,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,0,3,0.00,173031962,58117,62.45,3000,3025,2930,3900,2100,3000,2977.30,0.00,0,1985,3130,3065,3000,2935,2870,3097,2967,17,900,100,1860,5,1,16975426,509,-17.14,1.35,12,0.34,-175.00,2220.00,7850,20240603,-61.78,2825,20241209,6.19,3575,-16.08,20250204,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.50,N,236810,100,16 억,,0,N,N,0,N,00,N 20250313,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-25,5,-0.83,170704222,57337,61.61,3000,3025,2930,3900,2100,3000,2977.21,0.00,0,2609,3130,3065,3000,2935,2870,3097,2967,17,900,100,1860,5,1,16975426,505,-17.00,1.34,12,0.34,-175.00,2220.00,7850,20240603,-62.10,2825,20241209,5.31,3575,-16.78,20250204,2860,4.02,20250203,7850,-62.10,20240603,2825,5.31,20241209,2.50,N,236810,100,16 억,,0,N,N,0,N,00,N 20250313,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,0,3,0.00,157278052,52845,56.79,3000,3025,2930,3900,2100,3000,2976.21,0.00,0,4207,3130,3065,3000,2935,2870,3097,2967,17,900,100,1860,5,1,16975426,509,-17.14,1.35,12,0.31,-175.00,2220.00,7850,20240603,-61.78,2825,20241209,6.19,3575,-16.08,20250204,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.50,N,236810,100,16 억,,0,N,N,0,N,00,N diff --git a/237690/price/prices-20250301.csv b/237690/price/prices-20250301.csv index 1f00aecab39c..5aa07cbd8890 100644 --- a/237690/price/prices-20250301.csv +++ b/237690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,1200,2,1.61,6201187200,81835,72.98,74800,76500,74100,96700,52100,74400,75779.01,5.63,0,-6041,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15236,72.62,3.70,12,0.41,1041.00,20445.00,120800,20240829,-37.42,63300,20240305,19.43,98000,-22.86,20250210,72800,3.85,20250311,120800,-37.42,20240829,72000,5.00,20240805,3.85,N,237690,500,100 억,,1135567,N,N,555,N,00,N +20250314,151021,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,1200,2,1.61,5855419900,77260,68.90,74800,76500,74100,96700,52100,74400,75790.95,5.63,0,-5433,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15236,72.62,3.70,12,0.38,1041.00,20445.00,120800,20240829,-37.42,63300,20240305,19.43,98000,-22.86,20250210,72800,3.85,20250311,120800,-37.42,20240829,72000,5.00,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,141014,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76300,1900,2,2.55,4896057700,64620,57.63,74800,76500,74100,96700,52100,74400,75769.79,5.63,0,914,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15377,73.29,3.73,12,0.32,1041.00,20445.00,120800,20240829,-36.84,63300,20240305,20.54,98000,-22.14,20250210,72800,4.81,20250311,120800,-36.84,20240829,72000,5.97,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,131013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,1800,2,2.42,4460210050,58901,52.53,74800,76500,74100,96700,52100,74400,75726.91,5.63,0,2672,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15357,73.20,3.73,12,0.29,1041.00,20445.00,120800,20240829,-36.92,63300,20240305,20.38,98000,-22.24,20250210,72800,4.67,20250311,120800,-36.92,20240829,72000,5.83,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,121016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,1600,2,2.15,4085056750,53976,48.13,74800,76500,74100,96700,52100,74400,75686.08,5.63,0,3976,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15316,73.01,3.72,12,0.27,1041.00,20445.00,120800,20240829,-37.09,63300,20240305,20.06,98000,-22.45,20250210,72800,4.40,20250311,120800,-37.09,20240829,72000,5.56,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,111016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,1600,2,2.15,3340542900,44211,39.43,74800,76500,74100,96700,52100,74400,75562.67,5.63,0,4730,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15316,73.01,3.72,12,0.22,1041.00,20445.00,120800,20240829,-37.09,63300,20240305,20.06,98000,-22.45,20250210,72800,4.40,20250311,120800,-37.09,20240829,72000,5.56,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,101015,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,1700,2,2.28,2563187900,33985,30.31,74800,76500,74100,96700,52100,74400,75425.26,5.63,0,5591,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15336,73.10,3.72,12,0.17,1041.00,20445.00,120800,20240829,-37.00,63300,20240305,20.22,98000,-22.35,20250210,72800,4.53,20250311,120800,-37.00,20240829,72000,5.69,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N +20250314,091020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74600,200,2,0.27,388660350,5216,4.65,74800,74800,74100,96700,52100,74400,74516.13,5.63,0,-2043,76266,75332,74366,73432,72466,74850,72950,101,22300,500,55050,100,1,20152888,15034,71.66,3.65,12,0.03,1041.00,20445.00,120800,20240829,-38.25,63300,20240305,17.85,98000,-23.88,20250210,72800,2.47,20250311,120800,-38.25,20240829,72000,3.61,20240805,3.85,N,237690,500,100 억,,1135567,N,N,61,N,00,N 20250313,161008,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74400,300,2,0.40,8271575450,111450,136.24,75000,75300,73400,96300,51900,74100,74216.71,5.63,0,-7324,75300,74700,74000,73400,72700,75000,73700,101,22200,500,54830,100,1,20152888,14994,71.47,3.64,12,0.55,1041.00,20445.00,120800,20240829,-38.41,63300,20240305,17.54,98000,-24.08,20250210,72800,2.20,20250311,120800,-38.41,20240829,71500,4.06,20240313,3.95,N,237690,500,100 억,,1134584,N,N,45,N,00,N 20250313,151009,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74300,200,2,0.27,6084678950,82049,100.30,75000,75300,73400,96300,51900,74100,74159.09,5.63,0,-1136,75300,74700,74000,73400,72700,75000,73700,101,22200,500,54830,100,1,20152888,14974,71.37,3.63,12,0.41,1041.00,20445.00,120800,20240829,-38.49,63300,20240305,17.38,98000,-24.18,20250210,72800,2.06,20250311,120800,-38.49,20240829,71500,3.92,20240313,3.95,N,237690,500,100 억,,1134584,N,N,191,N,00,N 20250313,141008,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74100,0,3,0.00,5293455350,71380,87.26,75000,75300,73400,96300,51900,74100,74158.80,5.63,0,-2748,75300,74700,74000,73400,72700,75000,73700,101,22200,500,54830,100,1,20152888,14933,71.18,3.62,12,0.35,1041.00,20445.00,120800,20240829,-38.66,63300,20240305,17.06,98000,-24.39,20250210,72800,1.79,20250311,120800,-38.66,20240829,71500,3.64,20240313,3.95,N,237690,500,100 억,,1134584,N,N,191,N,00,N diff --git a/237750/price/prices-20250301.csv b/237750/price/prices-20250301.csv index 9f4b2fd5925f..716b5077c40a 100644 --- a/237750/price/prices-20250301.csv +++ b/237750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,20,2,0.52,15920386,4181,50.39,3850,3890,3765,5000,2695,3850,3807.79,1.22,0,219,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,251,6.90,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,10,2,0.26,15610786,4101,49.42,3850,3890,3765,5000,2695,3850,3806.58,1.22,0,261,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,251,6.88,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,10,2,0.26,15413556,4050,48.81,3850,3890,3765,5000,2695,3850,3805.82,1.22,0,286,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,251,6.88,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-10,5,-0.26,13591836,3578,43.12,3850,3850,3765,5000,2695,3850,3798.72,1.22,0,419,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,249,6.84,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,121017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-20,5,-0.52,13453596,3542,42.68,3850,3850,3765,5000,2695,3850,3798.30,1.22,0,419,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,249,6.83,0.35,12,0.05,561.00,11052.00,7640,20240508,-49.87,3280,20241209,16.77,4475,-14.41,20250117,3760,1.86,20250311,7640,-49.87,20240508,3280,16.77,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,111016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-5,5,-0.13,10648851,2810,33.86,3850,3850,3765,5000,2695,3850,3789.63,1.22,0,416,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,250,6.85,0.35,12,0.04,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,101015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-15,5,-0.39,9457761,2500,30.13,3850,3850,3765,5000,2695,3850,3783.10,1.22,0,433,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,249,6.84,0.35,12,0.04,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N +20250314,091020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-15,5,-0.39,541225,141,1.70,3850,3850,3815,5000,2695,3850,3838.48,1.22,0,-49,3913,3881,3858,3826,3803,3897,3842,32,1150,500,2460,5,1,6496600,249,6.84,0.35,12,0.00,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.97,N,237750,500,32 억,,79267,N,N,0,N,00,N 20250313,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,15,2,0.39,31731255,8208,130.95,3835,3890,3835,4985,2685,3835,3865.89,1.14,0,-94,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,250,6.86,0.35,12,0.13,561.00,11052.00,7640,20240508,-49.61,3280,20241209,17.38,4475,-13.97,20250117,3760,2.39,20250311,7640,-49.61,20240508,3280,17.38,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N 20250313,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,25,2,0.65,30470620,7882,125.75,3835,3890,3835,4985,2685,3835,3865.85,1.14,0,-75,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,251,6.88,0.35,12,0.12,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N 20250313,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,45,2,1.17,29918530,7739,123.47,3835,3890,3835,4985,2685,3835,3865.94,1.14,0,-167,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,252,6.92,0.35,12,0.12,561.00,11052.00,7640,20240508,-49.21,3280,20241209,18.29,4475,-13.30,20250117,3760,3.19,20250311,7640,-49.21,20240508,3280,18.29,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N diff --git a/237820/price/prices-20250301.csv b/237820/price/prices-20250301.csv index 694847a23f33..6385b175e615 100644 --- a/237820/price/prices-20250301.csv +++ b/237820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,-30,5,-0.51,341818705,58479,64.97,5840,5900,5800,7590,4090,5840,5845.49,0.52,0,6569,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,745,17.34,0.87,12,0.46,335.00,6682.00,10660,20240306,-45.50,4690,20240909,23.88,7890,-26.36,20250204,5580,4.12,20250102,8380,-30.67,20240726,4690,23.88,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,30,2,0.51,280493005,47942,53.26,5840,5900,5800,7590,4090,5840,5850.67,0.52,0,6024,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,753,17.52,0.88,12,0.37,335.00,6682.00,10660,20240306,-44.93,4690,20240909,25.16,7890,-25.60,20250204,5580,5.20,20250102,8380,-29.95,20240726,4690,25.16,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,40,2,0.68,263446885,45035,50.03,5840,5900,5800,7590,4090,5840,5849.83,0.52,0,6100,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,754,17.55,0.88,12,0.35,335.00,6682.00,10660,20240306,-44.84,4690,20240909,25.37,7890,-25.48,20250204,5580,5.38,20250102,8380,-29.83,20240726,4690,25.37,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,131014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,30,2,0.51,213162635,36434,40.48,5840,5900,5800,7590,4090,5840,5850.65,0.52,0,5487,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,753,17.52,0.88,12,0.28,335.00,6682.00,10660,20240306,-44.93,4690,20240909,25.16,7890,-25.60,20250204,5580,5.20,20250102,8380,-29.95,20240726,4690,25.16,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,121017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,50,2,0.86,183709900,31409,34.90,5840,5900,5800,7590,4090,5840,5848.96,0.52,0,4946,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,756,17.58,0.88,12,0.24,335.00,6682.00,10660,20240306,-44.75,4690,20240909,25.59,7890,-25.35,20250204,5580,5.56,20250102,8380,-29.71,20240726,4690,25.59,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,111016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,10,2,0.17,150773140,25798,28.66,5840,5900,5800,7590,4090,5840,5844.37,0.52,0,1301,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,750,17.46,0.88,12,0.20,335.00,6682.00,10660,20240306,-45.12,4690,20240909,24.73,7890,-25.86,20250204,5580,4.84,20250102,8380,-30.19,20240726,4690,24.73,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,30,2,0.51,112123020,19205,21.34,5840,5890,5800,7590,4090,5840,5838.22,0.52,0,1818,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,753,17.52,0.88,12,0.15,335.00,6682.00,10660,20240306,-44.93,4690,20240909,25.16,7890,-25.60,20250204,5580,5.20,20250102,8380,-29.95,20240726,4690,25.16,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N +20250314,091021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,0,3,0.00,21913950,3751,4.17,5840,5890,5810,7590,4090,5840,5842.16,0.52,0,1432,6060,5950,5880,5770,5700,5915,5735,64,1750,500,3620,10,1,12827140,749,17.43,0.87,12,0.03,335.00,6682.00,10660,20240306,-45.22,4690,20240909,24.52,7890,-25.98,20250204,5580,4.66,20250102,8380,-30.31,20240726,4690,24.52,20240909,3.91,N,237820,500,64 억,,66234,N,N,0,N,00,N 20250313,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-50,5,-0.85,525897725,89753,55.98,5950,5990,5810,7650,4130,5890,5859.38,0.50,0,2185,6423,6156,6023,5756,5623,6090,5690,64,1760,500,3650,10,1,12827140,749,17.43,0.87,12,0.70,335.00,6682.00,10660,20240306,-45.22,4690,20240909,24.52,7890,-25.98,20250204,5580,4.66,20250102,8450,-30.89,20240313,4690,24.52,20240909,3.93,N,237820,500,64 억,,64049,N,N,0,N,00,N 20250313,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-40,5,-0.68,493376275,84183,52.51,5950,5990,5810,7650,4130,5890,5860.74,0.50,0,3051,6423,6156,6023,5756,5623,6090,5690,64,1760,500,3650,10,1,12827140,750,17.46,0.88,12,0.66,335.00,6682.00,10660,20240306,-45.12,4690,20240909,24.73,7890,-25.86,20250204,5580,4.84,20250102,8450,-30.77,20240313,4690,24.73,20240909,3.93,N,237820,500,64 억,,64049,N,N,0,N,00,N 20250313,141009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-20,5,-0.34,444206665,75783,47.27,5950,5990,5810,7650,4130,5890,5861.54,0.50,0,5119,6423,6156,6023,5756,5623,6090,5690,64,1760,500,3650,10,1,12827140,753,17.52,0.88,12,0.59,335.00,6682.00,10660,20240306,-44.93,4690,20240909,25.16,7890,-25.60,20250204,5580,5.20,20250102,8450,-30.53,20240313,4690,25.16,20240909,3.93,N,237820,500,64 억,,64049,N,N,0,N,00,N diff --git a/237880/price/prices-20250301.csv b/237880/price/prices-20250301.csv index 55656bfa0399..44f706c7c658 100644 --- a/237880/price/prices-20250301.csv +++ b/237880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,400,2,1.83,8015643900,361866,77.84,22100,22850,21700,28300,15300,21800,22150.84,5.01,0,-45620,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,4012,14.48,1.78,12,2.00,1533.00,12465.00,45000,20240613,-50.67,15790,20241209,40.60,22850,-2.84,20250314,17300,28.32,20250102,45000,-50.67,20240613,15790,40.60,20241209,1.53,N,237880,500,90 억,,906243,N,N,202,N,00,N +20250314,151022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,400,2,1.83,7802346425,352264,75.77,22100,22850,21700,28300,15300,21800,22149.22,5.01,0,-45498,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,4012,14.48,1.78,12,1.95,1533.00,12465.00,45000,20240613,-50.67,15790,20241209,40.60,22850,-2.84,20250314,17300,28.32,20250102,45000,-50.67,20240613,15790,40.60,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,141015,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,400,2,1.83,7000086350,316179,68.01,22100,22850,21700,28300,15300,21800,22139.71,5.01,0,-38567,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,4012,14.48,1.78,12,1.75,1533.00,12465.00,45000,20240613,-50.67,15790,20241209,40.60,22850,-2.84,20250314,17300,28.32,20250102,45000,-50.67,20240613,15790,40.60,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,131014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,400,2,1.83,6230155325,281552,60.56,22100,22850,21700,28300,15300,21800,22127.99,5.01,0,-35129,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,4012,14.48,1.78,12,1.56,1533.00,12465.00,45000,20240613,-50.67,15790,20241209,40.60,22850,-2.84,20250314,17300,28.32,20250102,45000,-50.67,20240613,15790,40.60,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,121017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22000,200,2,0.92,5722813450,258606,55.63,22100,22850,21700,28300,15300,21800,22129.56,5.01,0,-34054,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,3976,14.35,1.76,12,1.43,1533.00,12465.00,45000,20240613,-51.11,15790,20241209,39.33,22850,-3.72,20250314,17300,27.17,20250102,45000,-51.11,20240613,15790,39.33,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,111017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,0,3,0.00,5237614175,236468,50.87,22100,22850,21700,28300,15300,21800,22149.46,5.01,0,-31560,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,3940,14.22,1.75,12,1.31,1533.00,12465.00,45000,20240613,-51.56,15790,20241209,38.06,22850,-4.60,20250314,17300,26.01,20250102,45000,-51.56,20240613,15790,38.06,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,101015,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,100,2,0.46,4482251725,201882,43.43,22100,22850,21800,28300,15300,21800,22202.48,5.01,0,-27999,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,3958,14.29,1.76,12,1.12,1533.00,12465.00,45000,20240613,-51.33,15790,20241209,38.70,22850,-4.16,20250314,17300,26.59,20250102,45000,-51.33,20240613,15790,38.70,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N +20250314,091021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22450,650,2,2.98,1410501675,63178,13.59,22100,22550,22000,28300,15300,21800,22326.43,5.01,0,-20450,23200,22500,21700,21000,20200,22850,21350,90,6500,500,15690,50,1,18071353,4057,14.64,1.80,12,0.35,1533.00,12465.00,45000,20240613,-50.11,15790,20241209,42.18,22550,-0.44,20250314,17300,29.77,20250102,45000,-50.11,20240613,15790,42.18,20241209,1.53,N,237880,500,90 억,,906243,N,N,1773,N,00,N 20250313,161009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,400,2,1.87,10041546925,462225,52.91,21700,22400,20900,27800,15000,21400,21724.33,5.25,0,-52643,22700,22050,21600,20950,20500,21825,20725,90,6400,500,15400,50,1,18071353,3940,14.22,1.75,12,2.56,1533.00,12465.00,45000,20240613,-51.56,15790,20241209,38.06,22400,-2.68,20250313,17300,26.01,20250102,45000,-51.56,20240613,15790,38.06,20241209,1.64,N,237880,500,90 억,,949534,N,N,1773,N,00,N 20250313,151010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21750,350,2,1.64,9785725925,450487,51.57,21700,22400,20900,27800,15000,21400,21722.55,5.25,0,-52089,22700,22050,21600,20950,20500,21825,20725,90,6400,500,15400,50,1,18071353,3931,14.19,1.74,12,2.49,1533.00,12465.00,45000,20240613,-51.67,15790,20241209,37.75,22400,-2.90,20250313,17300,25.72,20250102,45000,-51.67,20240613,15790,37.75,20241209,1.64,N,237880,500,90 억,,949534,N,N,2473,N,00,N 20250313,141009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,700,2,3.27,7885275425,364330,41.71,21700,22400,20900,27800,15000,21400,21643.22,5.25,0,-44225,22700,22050,21600,20950,20500,21825,20725,90,6400,500,15400,50,1,18071353,3994,14.42,1.77,12,2.02,1533.00,12465.00,45000,20240613,-50.89,15790,20241209,39.96,22400,-1.34,20250313,17300,27.75,20250102,45000,-50.89,20240613,15790,39.96,20241209,1.64,N,237880,500,90 억,,949534,N,N,2473,N,00,N diff --git a/238090/price/prices-20250301.csv b/238090/price/prices-20250301.csv index 50f7fdd79083..8895c332a331 100644 --- a/238090/price/prices-20250301.csv +++ b/238090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,-10,5,-0.56,17490266,9821,69.72,1787,1794,1761,2310,1246,1779,1780.90,0.51,0,-577,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,416,-3.04,0.33,12,0.04,-582.00,5287.00,4925,20240710,-64.08,1671,20250228,5.86,2985,-40.74,20250106,1671,5.86,20250228,4925,-64.08,20240710,1671,5.86,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,3,2,0.17,13528696,7583,53.83,1787,1794,1761,2310,1246,1779,1784.08,0.51,0,-502,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,420,-3.06,0.34,12,0.03,-582.00,5287.00,4925,20240710,-63.82,1671,20250228,6.64,2985,-40.30,20250106,1671,6.64,20250228,4925,-63.82,20240710,1671,6.64,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,12,2,0.67,11314769,6336,44.98,1787,1794,1770,2310,1246,1779,1785.79,0.51,0,-316,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,422,-3.08,0.34,12,0.03,-582.00,5287.00,4925,20240710,-63.63,1671,20250228,7.18,2985,-40.00,20250106,1671,7.18,20250228,4925,-63.63,20240710,1671,7.18,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,15,2,0.84,10066169,5636,40.01,1787,1794,1770,2310,1246,1779,1786.05,0.51,0,-173,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,422,-3.08,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.57,1671,20250228,7.36,2985,-39.90,20250106,1671,7.36,20250228,4925,-63.57,20240710,1671,7.36,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,121017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,7,2,0.39,9510407,5325,37.80,1787,1794,1770,2310,1246,1779,1785.99,0.51,0,-113,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,420,-3.07,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.74,1671,20250228,6.88,2985,-40.17,20250106,1671,6.88,20250228,4925,-63.74,20240710,1671,6.88,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,10,2,0.56,4521901,2529,17.95,1787,1790,1779,2310,1246,1779,1788.02,0.51,0,-44,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,421,-3.07,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.68,1671,20250228,7.06,2985,-40.07,20250106,1671,7.06,20250228,4925,-63.68,20240710,1671,7.06,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,11,2,0.62,3721746,2081,14.77,1787,1790,1779,2310,1246,1779,1788.44,0.51,0,-23,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,421,-3.08,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N +20250314,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,10,2,0.56,258610,145,1.03,1787,1789,1779,2310,1246,1779,1783.52,0.51,0,-14,1826,1802,1786,1762,1746,1794,1754,122,531,500,1280,1,1,23541303,421,-3.07,0.34,12,0.00,-582.00,5287.00,4925,20240710,-63.68,1671,20250228,7.06,2985,-40.07,20250106,1671,7.06,20250228,4925,-63.68,20240710,1671,7.06,20250228,0.98,N,238090,500,122 억,,119966,N,N,0,N,00,N 20250313,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,-22,5,-1.22,25144684,14077,46.76,1810,1810,1770,2340,1261,1801,1786.22,0.44,0,-405,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,419,-3.06,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.88,1671,20250228,6.46,2985,-40.40,20250106,1671,6.46,20250228,4925,-63.88,20240710,1671,6.46,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N 20250313,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1787,-14,5,-0.78,23407549,13101,43.52,1810,1810,1770,2340,1261,1801,1786.70,0.44,0,-49,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,421,-3.07,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.72,1671,20250228,6.94,2985,-40.13,20250106,1671,6.94,20250228,4925,-63.72,20240710,1671,6.94,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N 20250313,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-7,5,-0.39,20689772,11582,38.48,1810,1810,1770,2340,1261,1801,1786.37,0.44,0,-43,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,422,-3.08,0.34,12,0.05,-582.00,5287.00,4925,20240710,-63.57,1671,20250228,7.36,2985,-39.90,20250106,1671,7.36,20250228,4925,-63.57,20240710,1671,7.36,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N diff --git a/238120/price/prices-20250301.csv b/238120/price/prices-20250301.csv index ebaf727ba7de..dd5e7b0b6290 100644 --- a/238120/price/prices-20250301.csv +++ b/238120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-15,5,-0.49,123790270,40982,88.60,3040,3055,3000,3945,2125,3035,3020.60,1.39,0,11382,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,434,13.42,1.39,12,0.29,225.00,2178.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2975,1.51,20250103,4640,-34.91,20240326,2575,17.28,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,151022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-10,5,-0.33,116687705,38630,83.51,3040,3055,3000,3945,2125,3035,3020.65,1.39,0,11712,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,435,13.44,1.39,12,0.27,225.00,2178.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2975,1.68,20250103,4640,-34.81,20240326,2575,17.48,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,141016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,0,3,0.00,107014355,35442,76.62,3040,3055,3000,3945,2125,3035,3019.42,1.39,0,10110,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,436,13.49,1.39,12,0.25,225.00,2178.00,4640,20240326,-34.59,2575,20241209,17.86,3370,-9.94,20250123,2975,2.02,20250103,4640,-34.59,20240326,2575,17.86,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,131015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-10,5,-0.33,100390215,33252,71.89,3040,3055,3000,3945,2125,3035,3019.07,1.39,0,8993,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,435,13.44,1.39,12,0.23,225.00,2178.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2975,1.68,20250103,4640,-34.81,20240326,2575,17.48,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,121018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-10,5,-0.33,84702025,28033,60.60,3040,3055,3005,3945,2125,3035,3021.51,1.39,0,7962,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,435,13.44,1.39,12,0.19,225.00,2178.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2975,1.68,20250103,4640,-34.81,20240326,2575,17.48,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,111017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,0,3,0.00,75967410,25136,54.34,3040,3055,3005,3945,2125,3035,3022.26,1.39,0,7614,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,436,13.49,1.39,12,0.17,225.00,2178.00,4640,20240326,-34.59,2575,20241209,17.86,3370,-9.94,20250123,2975,2.02,20250103,4640,-34.59,20240326,2575,17.86,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,101016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,0,3,0.00,48084710,15883,34.34,3040,3055,3015,3945,2125,3035,3027.43,1.39,0,5798,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,436,13.49,1.39,12,0.11,225.00,2178.00,4640,20240326,-34.59,2575,20241209,17.86,3370,-9.94,20250123,2975,2.02,20250103,4640,-34.59,20240326,2575,17.86,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N +20250314,091022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,5,2,0.16,133760,44,0.10,3040,3040,3040,3945,2125,3035,3040.00,1.39,0,10,3128,3081,3058,3011,2988,3070,3000,72,910,500,2120,5,1,14378896,437,13.51,1.40,12,0.00,225.00,2178.00,4640,20240326,-34.48,2575,20241209,18.06,3370,-9.79,20250123,2975,2.18,20250103,4640,-34.48,20240326,2575,18.06,20241209,1.62,N,238120,500,71 억,,200213,N,N,0,N,00,N 20250313,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,-70,5,-2.25,141472180,46257,155.82,3105,3105,3035,4035,2175,3105,3058.40,1.44,0,-7304,3178,3141,3103,3066,3028,3122,3047,72,930,500,2170,5,1,14378896,436,13.49,1.39,12,0.32,225.00,2178.00,4640,20240326,-34.59,2575,20241209,17.86,3370,-9.94,20250123,2975,2.02,20250103,4640,-34.59,20240326,2575,17.86,20241209,1.62,N,238120,500,71 억,,206817,N,N,0,N,00,N 20250313,151010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-55,5,-1.77,125092455,40866,137.66,3105,3105,3045,4035,2175,3105,3061.04,1.44,0,-4386,3178,3141,3103,3066,3028,3122,3047,72,930,500,2170,5,1,14378896,439,13.56,1.40,12,0.28,225.00,2178.00,4640,20240326,-34.27,2575,20241209,18.45,3370,-9.50,20250123,2975,2.52,20250103,4640,-34.27,20240326,2575,18.45,20241209,1.62,N,238120,500,71 억,,206817,N,N,0,N,00,N 20250313,141010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,-50,5,-1.61,104407325,34077,114.79,3105,3105,3045,4035,2175,3105,3063.86,1.44,0,829,3178,3141,3103,3066,3028,3122,3047,72,930,500,2170,5,1,14378896,439,13.58,1.40,12,0.24,225.00,2178.00,4640,20240326,-34.16,2575,20241209,18.64,3370,-9.35,20250123,2975,2.69,20250103,4640,-34.16,20240326,2575,18.64,20241209,1.62,N,238120,500,71 억,,206817,N,N,0,N,00,N diff --git a/238170/price/prices-20250301.csv b/238170/price/prices-20250301.csv index d24d7e3c8ca2..8283608cf760 100644 --- a/238170/price/prices-20250301.csv +++ b/238170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161015,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,8478,11,1100.00,881,881,653,883,653,768,770.73,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,151023,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,8478,11,1100.00,881,881,653,883,653,768,770.73,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,141016,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,8478,11,1100.00,881,881,653,883,653,768,770.73,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,131015,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,7172,9,900.00,881,881,653,883,653,768,796.89,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,121018,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,7172,9,900.00,881,881,653,883,653,768,796.89,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,111017,57,100.00,KONEX,,,N,N,N,N, ,N,653,-115,4,-14.97,7172,9,900.00,881,881,653,883,653,768,796.89,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,136,-50.23,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.97,354,20240527,84.46,989,-33.97,20250204,502,30.08,20250304,989,-33.97,20250204,354,84.46,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,101016,57,100.00,KONEX,,,N,N,N,N, ,N,823,55,2,7.16,6519,8,800.00,881,881,653,883,653,768,814.88,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,171,-63.31,0.68,12,0.00,-13.00,1217.00,989,20250204,-16.78,354,20240527,132.49,989,-16.78,20250204,502,63.94,20250304,989,-16.78,20250204,354,132.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250314,091022,57,100.00,KONEX,,,N,N,N,N, ,N,873,105,2,13.67,5043,6,600.00,881,881,768,883,653,768,840.50,0.00,0,0,768,768,768,768,768,768,768,104,115,500,460,1,1,20774684,181,-67.15,0.72,12,0.00,-13.00,1217.00,989,20250204,-11.73,354,20240527,146.61,989,-11.73,20250204,502,73.90,20250304,989,-11.73,20250204,354,146.61,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250313,161010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250313,151011,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250313,141010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250301.csv b/238200/price/prices-20250301.csv index 071c49e0b3a7..7306fe692852 100644 --- a/238200/price/prices-20250301.csv +++ b/238200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-15,5,-0.50,11608350,3850,41.94,3055,3125,2985,3925,2115,3020,3015.16,0.10,0,324,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,246,22.77,0.48,12,0.05,132.00,6321.00,7366,20240322,-59.20,2750,20241209,9.27,3330,-9.76,20250109,2895,3.80,20250304,7200,-58.26,20240322,2750,9.27,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,151023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,20,2,0.66,10658335,3534,38.50,3055,3125,2985,3925,2115,3020,3015.94,0.10,0,324,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,249,23.03,0.48,12,0.04,132.00,6321.00,7366,20240322,-58.73,2750,20241209,10.55,3330,-8.71,20250109,2895,5.01,20250304,7200,-57.78,20240322,2750,10.55,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,141016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,25,2,0.83,3766975,1247,13.58,3055,3125,2985,3925,2115,3020,3020.83,0.10,0,-62,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,249,23.07,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.66,2750,20241209,10.73,3330,-8.56,20250109,2895,5.18,20250304,7200,-57.71,20240322,2750,10.73,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,131015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,25,2,0.83,3766975,1247,13.58,3055,3125,2985,3925,2115,3020,3020.83,0.10,0,-62,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,249,23.07,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.66,2750,20241209,10.73,3330,-8.56,20250109,2895,5.18,20250304,7200,-57.71,20240322,2750,10.73,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,121018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,45,2,1.49,2776755,920,10.02,3055,3125,2985,3925,2115,3020,3018.21,0.10,0,-61,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,251,23.22,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,111018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,45,2,1.49,2727875,904,9.85,3055,3125,2985,3925,2115,3020,3017.56,0.10,0,-58,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,251,23.22,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,101017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,50,2,1.66,2411680,801,8.73,3055,3125,2985,3925,2115,3020,3010.84,0.10,0,45,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,251,23.26,0.49,12,0.01,132.00,6321.00,7366,20240322,-58.32,2750,20241209,11.64,3330,-7.81,20250109,2895,6.04,20250304,7200,-57.36,20240322,2750,11.64,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N +20250314,091022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,-35,5,-1.16,2177970,725,7.90,3055,3055,2985,3925,2115,3020,3004.10,0.10,0,50,3200,3110,3055,2965,2910,3155,3010,41,905,500,1930,5,1,8180000,244,22.61,0.47,12,0.01,132.00,6321.00,7366,20240322,-59.48,2750,20241209,8.55,3330,-10.36,20250109,2895,3.11,20250304,7200,-58.54,20240322,2750,8.55,20241209,0.01,N,238200,500,40 억,,8516,N,N,0,N,00,N 20250313,161010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,20,2,0.67,27938486,9078,145.76,3000,3145,3000,3900,2100,3000,3078.33,0.07,0,70,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,247,22.88,0.48,12,0.11,132.00,6321.00,7366,20240322,-59.00,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,7200,-58.06,20240322,2750,9.82,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N 20250313,151011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,65,2,2.17,26107871,8476,136.10,3000,3145,3000,3900,2100,3000,3080.27,0.07,0,207,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,251,23.22,0.48,12,0.10,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N 20250313,141010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,90,2,3.00,25608681,8313,133.48,3000,3145,3000,3900,2100,3000,3080.62,0.07,0,208,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,253,23.41,0.49,12,0.10,132.00,6321.00,7366,20240322,-58.05,2750,20241209,12.36,3330,-7.21,20250109,2895,6.74,20250304,7200,-57.08,20240322,2750,12.36,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N diff --git a/238490/price/prices-20250301.csv b/238490/price/prices-20250301.csv index 48dd84cee444..6cd29da20b0d 100644 --- a/238490/price/prices-20250301.csv +++ b/238490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,85,2,2.35,61835520,16873,206.83,3640,3720,3500,4705,2535,3620,3664.76,0.60,0,4355,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,419,7.48,0.59,12,0.15,495.00,6228.00,7000,20240306,-47.07,3205,20241210,15.60,4840,-23.45,20250117,3350,10.60,20250102,6770,-45.27,20240417,3205,15.60,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,85,2,2.35,60698085,16566,203.06,3640,3720,3500,4705,2535,3620,3664.02,0.60,0,4369,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,419,7.48,0.59,12,0.15,495.00,6228.00,7000,20240306,-47.07,3205,20241210,15.60,4840,-23.45,20250117,3350,10.60,20250102,6770,-45.27,20240417,3205,15.60,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,100,2,2.76,57422600,15681,192.22,3640,3720,3500,4705,2535,3620,3661.92,0.60,0,4410,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,421,7.52,0.60,12,0.14,495.00,6228.00,7000,20240306,-46.86,3205,20241210,16.07,4840,-23.14,20250117,3350,11.04,20250102,6770,-45.05,20240417,3205,16.07,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,131016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,100,2,2.76,53539740,14633,179.37,3640,3720,3500,4705,2535,3620,3658.84,0.60,0,4140,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,421,7.52,0.60,12,0.13,495.00,6228.00,7000,20240306,-46.86,3205,20241210,16.07,4840,-23.14,20250117,3350,11.04,20250102,6770,-45.05,20240417,3205,16.07,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,121019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,55,2,1.52,39403570,10803,132.42,3640,3695,3500,4705,2535,3620,3647.47,0.60,0,724,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,416,7.42,0.59,12,0.10,495.00,6228.00,7000,20240306,-47.50,3205,20241210,14.66,4840,-24.07,20250117,3350,9.70,20250102,6770,-45.72,20240417,3205,14.66,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,111018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,35,2,0.97,36803525,10093,123.72,3640,3695,3500,4705,2535,3620,3646.44,0.60,0,344,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,413,7.38,0.59,12,0.09,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,50,2,1.38,17972805,4973,60.96,3640,3695,3500,4705,2535,3620,3614.08,0.60,0,122,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,415,7.41,0.59,12,0.04,495.00,6228.00,7000,20240306,-47.57,3205,20241210,14.51,4840,-24.17,20250117,3350,9.55,20250102,6770,-45.79,20240417,3205,14.51,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N +20250314,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-20,5,-0.55,4052675,1137,13.94,3640,3695,3500,4705,2535,3620,3564.36,0.60,0,-41,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,407,7.27,0.58,12,0.01,495.00,6228.00,7000,20240306,-48.57,3205,20241210,12.32,4840,-25.62,20250117,3350,7.46,20250102,6770,-46.82,20240417,3205,12.32,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N 20250313,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,27797325,7675,52.76,3630,3670,3560,4715,2545,3630,3621.80,0.58,0,-116,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,410,7.31,0.58,12,0.07,495.00,6228.00,7000,20240306,-48.29,3205,20241210,12.95,4840,-25.21,20250117,3350,8.06,20250102,6770,-46.53,20240417,3205,12.95,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N 20250313,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-15,5,-0.41,27543925,7605,52.28,3630,3670,3560,4715,2545,3630,3621.82,0.58,0,-81,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,409,7.30,0.58,12,0.07,495.00,6228.00,7000,20240306,-48.36,3205,20241210,12.79,4840,-25.31,20250117,3350,7.91,20250102,6770,-46.60,20240417,3205,12.79,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N 20250313,141011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,25,2,0.69,26815860,7405,50.90,3630,3670,3560,4715,2545,3630,3621.32,0.58,0,46,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,413,7.38,0.59,12,0.07,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N diff --git a/238500/price/prices-20250301.csv b/238500/price/prices-20250301.csv index d9ea78ac5381..cf902e3b2091 100644 --- a/238500/price/prices-20250301.csv +++ b/238500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161016,57,100.00,KONEX,,,N,N,N,N, ,N,260,8,2,3.17,89459497,346954,64.40,249,275,243,289,215,252,257.84,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,109,-1.69,1.98,12,0.83,-154.00,131.00,959,20240304,-72.89,175,20250205,48.57,411,-36.74,20250220,175,48.57,20250205,822,-68.37,20240329,175,48.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,151024,57,100.00,KONEX,,,N,N,N,N, ,N,259,7,2,2.78,87980100,341263,63.34,249,275,243,289,215,252,257.81,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,109,-1.68,1.98,12,0.81,-154.00,131.00,959,20240304,-72.99,175,20250205,48.00,411,-36.98,20250220,175,48.00,20250205,822,-68.49,20240329,175,48.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,141017,57,100.00,KONEX,,,N,N,N,N, ,N,260,8,2,3.17,72821826,281804,52.30,249,275,243,289,215,252,258.41,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,109,-1.69,1.98,12,0.67,-154.00,131.00,959,20240304,-72.89,175,20250205,48.57,411,-36.74,20250220,175,48.57,20250205,822,-68.37,20240329,175,48.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,131016,57,100.00,KONEX,,,N,N,N,N, ,N,254,2,2,0.79,56056459,215889,40.07,249,275,243,289,215,252,259.65,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,107,-1.65,1.94,12,0.51,-154.00,131.00,959,20240304,-73.51,175,20250205,45.14,411,-38.20,20250220,175,45.14,20250205,822,-69.10,20240329,175,45.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,121019,57,100.00,KONEX,,,N,N,N,N, ,N,255,3,2,1.19,45288832,173507,32.20,249,275,243,289,215,252,261.02,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,107,-1.66,1.95,12,0.41,-154.00,131.00,959,20240304,-73.41,175,20250205,45.71,411,-37.96,20250220,175,45.71,20250205,822,-68.98,20240329,175,45.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,111018,57,100.00,KONEX,,,N,N,N,N, ,N,264,12,2,4.76,23096650,88415,16.41,249,275,243,289,215,252,261.23,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,111,-1.71,2.02,12,0.21,-154.00,131.00,959,20240304,-72.47,175,20250205,50.86,411,-35.77,20250220,175,50.86,20250205,822,-67.88,20240329,175,50.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,101017,57,100.00,KONEX,,,N,N,N,N, ,N,266,14,2,5.56,18053160,69064,12.82,249,275,243,289,215,252,261.40,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,112,-1.73,2.03,12,0.16,-154.00,131.00,959,20240304,-72.26,175,20250205,52.00,411,-35.28,20250220,175,52.00,20250205,822,-67.64,20240329,175,52.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250314,091023,57,100.00,KONEX,,,N,N,N,N, ,N,246,-6,5,-2.38,1556914,6283,1.17,249,252,245,289,215,252,247.80,0.00,0,0,284,268,249,233,214,276,241,84,37,200,160,1,1,42018262,103,-1.60,1.88,12,0.01,-154.00,131.00,959,20240304,-74.35,175,20250205,40.57,411,-40.15,20250220,175,40.57,20250205,822,-70.07,20240329,175,40.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250313,161010,57,100.00,KONEX,,,N,N,N,N, ,N,252,3,2,1.20,130387357,538786,81.98,248,265,230,286,212,249,241.91,0.00,0,0,309,279,262,232,215,270,223,84,37,200,150,1,1,42018262,106,-1.64,1.92,12,1.28,-154.00,131.00,1104,20240229,-77.17,175,20250205,44.00,411,-38.69,20250220,175,44.00,20250205,822,-69.34,20240329,175,44.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250313,151011,57,100.00,KONEX,,,N,N,N,N, ,N,245,-4,5,-1.61,124629052,515570,78.45,248,265,230,286,212,249,241.73,0.00,0,0,309,279,262,232,215,270,223,84,37,200,150,1,1,42018262,103,-1.59,1.87,12,1.23,-154.00,131.00,1104,20240229,-77.81,175,20250205,40.00,411,-40.39,20250220,175,40.00,20250205,822,-70.19,20240329,175,40.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250313,141011,57,100.00,KONEX,,,N,N,N,N, ,N,244,-5,5,-2.01,116331318,481586,73.28,248,265,230,286,212,249,241.56,0.00,0,0,309,279,262,232,215,270,223,84,37,200,150,1,1,42018262,103,-1.58,1.86,12,1.15,-154.00,131.00,1104,20240229,-77.90,175,20250205,39.43,411,-40.63,20250220,175,39.43,20250205,822,-70.32,20240329,175,39.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250301.csv b/239340/price/prices-20250301.csv index 943ebbcf1b4d..f597f30cb4b1 100644 --- a/239340/price/prices-20250301.csv +++ b/239340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,57,2,3.90,155008709,103357,328.21,1459,1519,1458,1899,1023,1461,1499.74,1.20,0,51476,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,410,-5.64,1.62,12,0.38,-269.00,936.00,3295,20240306,-53.93,1409,20241114,7.74,1900,-20.11,20250107,1430,6.15,20250311,3150,-51.81,20240319,1409,7.74,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1514,53,2,3.63,144203568,96239,305.61,1459,1515,1458,1899,1023,1461,1498.39,1.20,0,50554,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,408,-5.63,1.62,12,0.36,-269.00,936.00,3295,20240306,-54.05,1409,20241114,7.45,1900,-20.32,20250107,1430,5.87,20250311,3150,-51.94,20240319,1409,7.45,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1505,44,2,3.01,64805344,43649,138.61,1459,1509,1458,1899,1023,1461,1484.69,1.20,0,2130,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,406,-5.59,1.61,12,0.16,-269.00,936.00,3295,20240306,-54.32,1409,20241114,6.81,1900,-20.79,20250107,1430,5.24,20250311,3150,-52.22,20240319,1409,6.81,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,28,2,1.92,52181178,35240,111.90,1459,1500,1458,1899,1023,1461,1480.74,1.20,0,1331,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,402,-5.54,1.59,12,0.13,-269.00,936.00,3295,20240306,-54.81,1409,20241114,5.68,1900,-21.63,20250107,1430,4.13,20250311,3150,-52.73,20240319,1409,5.68,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,26,2,1.78,51980463,35105,111.48,1459,1500,1458,1899,1023,1461,1480.71,1.20,0,1211,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,401,-5.53,1.59,12,0.13,-269.00,936.00,3295,20240306,-54.87,1409,20241114,5.54,1900,-21.74,20250107,1430,3.99,20250311,3150,-52.79,20240319,1409,5.54,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,27,2,1.85,21939903,14889,47.28,1459,1488,1458,1899,1023,1461,1473.56,1.20,0,123,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,401,-5.53,1.59,12,0.06,-269.00,936.00,3295,20240306,-54.84,1409,20241114,5.61,1900,-21.68,20250107,1430,4.06,20250311,3150,-52.76,20240319,1409,5.61,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,101017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,9,2,0.62,5989311,4082,12.96,1459,1475,1458,1899,1023,1461,1467.25,1.20,0,135,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,397,-5.46,1.57,12,0.02,-269.00,936.00,3295,20240306,-55.39,1409,20241114,4.33,1900,-22.63,20250107,1430,2.80,20250311,3150,-53.33,20240319,1409,4.33,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N +20250314,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,14,2,0.96,1527569,1046,3.32,1459,1475,1458,1899,1023,1461,1460.39,1.20,0,180,1539,1499,1480,1440,1421,1490,1431,27,438,100,870,1,1,26979634,398,-5.48,1.58,12,0.00,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1430,3.15,20250311,3150,-53.17,20240319,1409,4.68,20241114,1.20,N,239340,100,26 억,,322583,N,N,0,N,00,N 20250313,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1461,-19,5,-1.28,46327250,31491,49.88,1488,1520,1461,1924,1036,1480,1471.14,1.23,0,-12299,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,394,-5.43,1.56,12,0.12,-269.00,936.00,3295,20240306,-55.66,1409,20241114,3.69,1900,-23.11,20250107,1430,2.17,20250311,3150,-53.62,20240319,1409,3.69,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N 20250313,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,-15,5,-1.01,43472863,29538,46.79,1488,1520,1465,1924,1036,1480,1471.76,1.23,0,-11522,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,395,-5.45,1.57,12,0.11,-269.00,936.00,3295,20240306,-55.54,1409,20241114,3.97,1900,-22.89,20250107,1430,2.45,20250311,3150,-53.49,20240319,1409,3.97,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N 20250313,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1467,-13,5,-0.88,22591116,15305,24.24,1488,1520,1465,1924,1036,1480,1476.06,1.23,0,-7071,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,396,-5.45,1.57,12,0.06,-269.00,936.00,3295,20240306,-55.48,1409,20241114,4.12,1900,-22.79,20250107,1430,2.59,20250311,3150,-53.43,20240319,1409,4.12,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N diff --git a/239610/price/prices-20250301.csv b/239610/price/prices-20250301.csv index f22b96b973bc..ac74a13acae5 100644 --- a/239610/price/prices-20250301.csv +++ b/239610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,0,3,0.00,14172430,1267,86.13,11230,11230,11060,14590,7870,11230,11185.82,0.68,0,-395,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,606,-44.04,0.55,12,0.02,-255.00,20497.00,21000,20241002,-46.52,10610,20250306,5.84,13880,-19.09,20250210,10610,5.84,20250306,21000,-46.52,20241002,10610,5.84,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,151024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11180,-50,5,-0.45,12880980,1152,78.31,11230,11230,11060,14590,7870,11230,11181.41,0.68,0,-360,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,603,-43.84,0.55,12,0.02,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,141017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11220,-10,5,-0.09,8025230,716,48.67,11230,11230,11160,14590,7870,11230,11208.42,0.68,0,8,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,605,-44.00,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.57,10610,20250306,5.75,13880,-19.16,20250210,10610,5.75,20250306,21000,-46.57,20241002,10610,5.75,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,131017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,0,3,0.00,5821870,519,35.28,11230,11230,11190,14590,7870,11230,11217.48,0.68,0,8,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,606,-44.04,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.52,10610,20250306,5.84,13880,-19.09,20250210,10610,5.84,20250306,21000,-46.52,20241002,10610,5.84,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,121019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11200,-30,5,-0.27,5709570,509,34.60,11230,11230,11190,14590,7870,11230,11217.23,0.68,0,8,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,604,-43.92,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.67,10610,20250306,5.56,13880,-19.31,20250210,10610,5.56,20250306,21000,-46.67,20241002,10610,5.56,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,111019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11200,-30,5,-0.27,2791690,249,16.93,11230,11230,11190,14590,7870,11230,11211.61,0.68,0,5,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,604,-43.92,0.55,12,0.00,-255.00,20497.00,21000,20241002,-46.67,10610,20250306,5.56,13880,-19.31,20250210,10610,5.56,20250306,21000,-46.67,20241002,10610,5.56,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,101018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11190,-40,5,-0.36,1951710,174,11.83,11230,11230,11190,14590,7870,11230,11216.72,0.68,0,-2,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,603,-43.88,0.55,12,0.00,-255.00,20497.00,21000,20241002,-46.71,10610,20250306,5.47,13880,-19.38,20250210,10610,5.47,20250306,21000,-46.71,20241002,10610,5.47,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N +20250314,091023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,0,3,0.00,1257760,112,7.61,11230,11230,11230,14590,7870,11230,11230.00,0.68,0,2,11450,11340,11230,11120,11010,11340,11120,27,3360,500,6960,10,1,5392115,606,-44.04,0.55,12,0.00,-255.00,20497.00,21000,20241002,-46.52,10610,20250306,5.84,13880,-19.09,20250210,10610,5.84,20250306,21000,-46.52,20241002,10610,5.84,20250306,1.04,N,239610,500,26 억,,36479,N,N,0,N,00,N 20250313,161011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,0,3,0.00,16424120,1464,81.61,11230,11340,11120,14590,7870,11230,11218.66,0.65,0,-26,11516,11372,11246,11102,10976,11445,11175,27,3360,500,6960,10,1,5392115,606,-44.04,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.52,10610,20250306,5.84,13880,-19.09,20250210,10610,5.84,20250306,21000,-46.52,20241002,10610,5.84,20250306,1.04,N,239610,500,26 억,,35105,N,N,0,N,00,N 20250313,151012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11240,10,2,0.09,15402190,1373,76.53,11230,11340,11120,14590,7870,11230,11217.91,0.65,0,-26,11516,11372,11246,11102,10976,11445,11175,27,3360,500,6960,10,1,5392115,606,-44.08,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.48,10610,20250306,5.94,13880,-19.02,20250210,10610,5.94,20250306,21000,-46.48,20241002,10610,5.94,20250306,1.04,N,239610,500,26 억,,35105,N,N,0,N,00,N 20250313,141011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,0,3,0.00,8523820,761,42.42,11230,11340,11120,14590,7870,11230,11200.81,0.65,0,-25,11516,11372,11246,11102,10976,11445,11175,27,3360,500,6960,10,1,5392115,606,-44.04,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.52,10610,20250306,5.84,13880,-19.09,20250210,10610,5.84,20250306,21000,-46.52,20241002,10610,5.84,20250306,1.04,N,239610,500,26 억,,35105,N,N,0,N,00,N diff --git a/239890/price/prices-20250301.csv b/239890/price/prices-20250301.csv index cb287e07f295..1e54d165bb5f 100644 --- a/239890/price/prices-20250301.csv +++ b/239890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,50,2,0.75,403971545,60294,115.84,6630,6820,6600,8670,4670,6670,6700.02,4.98,0,19662,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,668,11.87,1.34,12,0.61,566.00,5022.00,20500,20240304,-67.22,6080,20241115,10.53,9070,-25.91,20250115,6350,5.83,20250311,19800,-66.06,20240701,6080,10.53,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,60,2,0.90,397445625,59323,113.97,6630,6820,6600,8670,4670,6670,6699.69,4.98,0,20331,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,669,11.89,1.34,12,0.60,566.00,5022.00,20500,20240304,-67.17,6080,20241115,10.69,9070,-25.80,20250115,6350,5.98,20250311,19800,-66.01,20240701,6080,10.69,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6760,90,2,1.35,362962165,54194,104.12,6630,6820,6600,8670,4670,6670,6697.46,4.98,0,20676,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,672,11.94,1.35,12,0.55,566.00,5022.00,20500,20240304,-67.02,6080,20241115,11.18,9070,-25.47,20250115,6350,6.46,20250311,19800,-65.86,20240701,6080,11.18,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,50,2,0.75,329718125,49270,94.66,6630,6820,6600,8670,4670,6670,6692.07,4.98,0,18471,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,668,11.87,1.34,12,0.50,566.00,5022.00,20500,20240304,-67.22,6080,20241115,10.53,9070,-25.91,20250115,6350,5.83,20250311,19800,-66.06,20240701,6080,10.53,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,60,2,0.90,309406135,46256,88.87,6630,6820,6600,8670,4670,6670,6688.99,4.98,0,17128,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,669,11.89,1.34,12,0.47,566.00,5022.00,20500,20240304,-67.17,6080,20241115,10.69,9070,-25.80,20250115,6350,5.98,20250311,19800,-66.01,20240701,6080,10.69,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,20,2,0.30,288239435,43097,82.80,6630,6820,6600,8670,4670,6670,6688.16,4.98,0,15324,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,665,11.82,1.33,12,0.43,566.00,5022.00,20500,20240304,-67.37,6080,20241115,10.03,9070,-26.24,20250115,6350,5.35,20250311,19800,-66.21,20240701,6080,10.03,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,70,2,1.05,212179170,31662,60.83,6630,6820,6610,8670,4670,6670,6701.38,4.98,0,15010,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,670,11.91,1.34,12,0.32,566.00,5022.00,20500,20240304,-67.12,6080,20241115,10.86,9070,-25.69,20250115,6350,6.14,20250311,19800,-65.96,20240701,6080,10.86,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N +20250314,091024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,0,3,0.00,3416590,512,0.98,6630,6700,6630,8670,4670,6670,6673.03,4.98,0,136,7070,6870,6770,6570,6470,6820,6520,50,2000,500,4530,10,1,9935755,663,11.78,1.33,12,0.01,566.00,5022.00,20500,20240304,-67.46,6080,20241115,9.70,9070,-26.46,20250115,6350,5.04,20250311,19800,-66.31,20240701,6080,9.70,20241115,3.33,N,239890,500,49 억,,495254,N,N,0,N,00,N 20250313,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-230,5,-3.33,353190490,52010,70.92,6910,6970,6670,8970,4830,6900,6791.99,5.03,0,-4042,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,663,11.78,1.33,12,0.52,566.00,5022.00,20500,20240304,-67.46,6080,20241115,9.70,9070,-26.46,20250115,6350,5.04,20250311,19800,-66.31,20240701,6080,9.70,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N 20250313,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,-200,5,-2.90,335501310,49363,67.31,6910,6970,6670,8970,4830,6900,6796.62,5.03,0,-3402,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,666,11.84,1.33,12,0.50,566.00,5022.00,20500,20240304,-67.32,6080,20241115,10.20,9070,-26.13,20250115,6350,5.51,20250311,19800,-66.16,20240701,6080,10.20,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N 20250313,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-210,5,-3.04,291389235,42803,58.36,6910,6970,6670,8970,4830,6900,6807.68,5.03,0,-1242,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,665,11.82,1.33,12,0.43,566.00,5022.00,20500,20240304,-67.37,6080,20241115,10.03,9070,-26.24,20250115,6350,5.35,20250311,19800,-66.21,20240701,6080,10.03,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N diff --git a/240550/price/prices-20250301.csv b/240550/price/prices-20250301.csv index 6bde3ad67671..e9bf7f345537 100644 --- a/240550/price/prices-20250301.csv +++ b/240550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10550,-130,5,-1.22,23771334665,2191909,67.79,10790,11180,10360,13880,7480,10680,10845.95,0.40,0,-30648,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2172,18.87,3.95,12,10.65,559.00,2674.00,15490,20250213,-31.89,9100,20250311,15.93,15490,-31.89,20250213,9100,15.93,20250311,15490,-31.89,20250213,9100,15.93,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-200,5,-1.87,23258031495,2143220,66.28,10790,11180,10360,13880,7480,10680,10852.33,0.40,0,-31258,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2158,18.75,3.92,12,10.41,559.00,2674.00,15490,20250213,-32.34,9100,20250311,15.16,15490,-32.34,20250213,9100,15.16,20250311,15490,-32.34,20250213,9100,15.16,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,141018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10500,-180,5,-1.69,21659483785,1990672,61.57,10790,11180,10360,13880,7480,10680,10881.01,0.40,0,-42455,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2162,18.78,3.93,12,9.67,559.00,2674.00,15490,20250213,-32.21,9100,20250311,15.38,15490,-32.21,20250213,9100,15.38,20250311,15490,-32.21,20250213,9100,15.38,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,131017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,250,2,2.34,18864330290,1728983,53.47,10790,11180,10570,13880,7480,10680,10911.34,0.40,0,-44188,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2250,19.55,4.09,12,8.40,559.00,2674.00,15490,20250213,-29.44,9100,20250311,20.11,15490,-29.44,20250213,9100,20.11,20250311,15490,-29.44,20250213,9100,20.11,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,121020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,170,2,1.59,11426604260,1053335,32.58,10790,11095,10570,13880,7480,10680,10848.85,0.40,0,-35444,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2234,19.41,4.06,12,5.12,559.00,2674.00,15490,20250213,-29.95,9100,20250311,19.23,15490,-29.95,20250213,9100,19.23,20250311,15490,-29.95,20250213,9100,19.23,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,111019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,210,2,1.97,10648757690,981531,30.36,10790,11095,10570,13880,7480,10680,10850.03,0.40,0,-36410,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2242,19.48,4.07,12,4.77,559.00,2674.00,15490,20250213,-29.70,9100,20250311,19.67,15490,-29.70,20250213,9100,19.67,20250311,15490,-29.70,20250213,9100,19.67,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,101018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,160,2,1.50,9319856710,859187,26.57,10790,11095,10570,13880,7480,10680,10848.31,0.40,0,-32390,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2232,19.39,4.05,12,4.17,559.00,2674.00,15490,20250213,-30.02,9100,20250311,19.12,15490,-30.02,20250213,9100,19.12,20250311,15490,-30.02,20250213,9100,19.12,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N +20250314,091024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10830,150,2,1.40,5136489205,472471,14.61,10790,11095,10570,13880,7480,10680,10873.66,0.40,0,-36972,12020,11350,10630,9960,9240,11685,10295,111,3200,500,7470,10,1,20586940,2230,19.37,4.05,12,2.30,559.00,2674.00,15490,20250213,-30.08,9100,20250311,19.01,15490,-30.08,20250213,9100,19.01,20250311,15490,-30.08,20250213,9100,19.01,20250311,0.00,N,240550,500,110 억,,82253,N,N,0,N,00,N 20250313,161011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,790,2,7.99,30514233700,2861739,433.74,10010,11300,9910,12850,6930,9890,10660.92,0.23,0,33459,10383,10136,9953,9706,9523,10045,9615,111,2960,500,6920,10,1,20586940,2199,19.11,3.99,12,13.90,559.00,2674.00,15490,20250213,-31.05,9100,20250311,17.36,15490,-31.05,20250213,9100,17.36,20250311,15490,-31.05,20250213,9100,17.36,20250311,0.00,N,240550,500,110 억,,46798,N,N,0,N,00,N 20250313,151012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,780,2,7.89,28834512530,2704901,409.97,10010,11300,9910,12850,6930,9890,10660.22,0.23,0,12086,10383,10136,9953,9706,9523,10045,9615,111,2960,500,6920,10,1,20586940,2197,19.09,3.99,12,13.14,559.00,2674.00,15490,20250213,-31.12,9100,20250311,17.25,15490,-31.12,20250213,9100,17.25,20250311,15490,-31.12,20250213,9100,17.25,20250311,0.00,N,240550,500,110 억,,46798,N,N,0,N,00,N 20250313,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,510,2,5.16,8609756705,837531,126.94,10010,10420,9910,12850,6930,9890,10280.12,0.23,0,3581,10383,10136,9953,9706,9523,10045,9615,111,2960,500,6920,10,1,20586940,2141,18.60,3.89,12,4.07,559.00,2674.00,15490,20250213,-32.86,9100,20250311,14.29,15490,-32.86,20250213,9100,14.29,20250311,15490,-32.86,20250213,9100,14.29,20250311,0.00,N,240550,500,110 억,,46798,N,N,0,N,00,N diff --git a/240600/price/prices-20250301.csv b/240600/price/prices-20250301.csv index f588fadf63b9..9e8744b30888 100644 --- a/240600/price/prices-20250301.csv +++ b/240600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,350,2,7.22,2497335972,466425,791.73,4850,5800,4850,6300,3395,4850,5355.21,0.94,0,13659,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,10,1,6928151,360,-17.51,0.75,12,6.73,-297.00,6906.00,17280,20240305,-69.91,4100,20241210,26.83,7180,-27.58,20250220,4225,23.08,20250203,14410,-63.91,20240314,4100,26.83,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,151025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,390,2,8.04,2378199377,443574,752.94,4850,5800,4850,6300,3395,4850,5361.45,0.94,0,12455,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,10,1,6928151,363,-17.64,0.76,12,6.40,-297.00,6906.00,17280,20240305,-69.68,4100,20241210,27.80,7180,-27.02,20250220,4225,24.02,20250203,14410,-63.64,20240314,4100,27.80,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,141018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,220,2,4.54,219226542,44076,74.82,4850,5080,4850,6300,3395,4850,4973.83,0.94,0,13057,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,10,1,6928151,351,-17.07,0.73,12,0.64,-297.00,6906.00,17280,20240305,-70.66,4100,20241210,23.66,7180,-29.39,20250220,4225,20.00,20250203,14410,-64.82,20240314,4100,23.66,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,131017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,170,2,3.51,145487627,29404,49.91,4850,5080,4850,6300,3395,4850,4947.89,0.94,0,8512,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,10,1,6928151,348,-16.90,0.73,12,0.42,-297.00,6906.00,17280,20240305,-70.95,4100,20241210,22.44,7180,-30.08,20250220,4225,18.82,20250203,14410,-65.16,20240314,4100,22.44,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,121020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,120,2,2.47,88377142,17993,30.54,4850,4970,4850,6300,3395,4850,4911.75,0.94,0,5217,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,5,1,6928151,344,-16.73,0.72,12,0.26,-297.00,6906.00,17280,20240305,-71.24,4100,20241210,21.22,7180,-30.78,20250220,4225,17.63,20250203,14410,-65.51,20240314,4100,21.22,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,111020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,40,2,0.82,56421605,11526,19.56,4850,4930,4850,6300,3395,4850,4895.16,0.94,0,2078,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,5,1,6928151,339,-16.46,0.71,12,0.17,-297.00,6906.00,17280,20240305,-71.70,4100,20241210,19.27,7180,-31.89,20250220,4225,15.74,20250203,14410,-66.07,20240314,4100,19.27,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,101018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,55,2,1.13,48617935,9933,16.86,4850,4930,4850,6300,3395,4850,4894.59,0.94,0,1019,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,5,1,6928151,340,-16.52,0.71,12,0.14,-297.00,6906.00,17280,20240305,-71.61,4100,20241210,19.63,7180,-31.69,20250220,4225,16.09,20250203,14410,-65.96,20240314,4100,19.63,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N +20250314,091024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,60,2,1.24,8119270,1657,2.81,4850,4930,4850,6300,3395,4850,4899.98,0.94,0,-728,5180,5015,4885,4720,4590,4950,4655,35,1450,500,3100,5,1,6928151,340,-16.53,0.71,12,0.02,-297.00,6906.00,17280,20240305,-71.59,4100,20241210,19.76,7180,-31.62,20250220,4225,16.21,20250203,14410,-65.93,20240314,4100,19.76,20241210,1.68,N,240600,500,34 억,,65281,N,N,0,N,00,N 20250313,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-130,5,-2.61,285577501,58710,147.10,5050,5050,4755,6470,3490,4980,4864.21,0.94,0,-2148,5113,5046,5003,4936,4893,5080,4970,35,1490,500,3180,5,1,6928151,336,-16.33,0.70,12,0.85,-297.00,6906.00,17390,20240229,-72.11,4100,20241210,18.29,7180,-32.45,20250220,4225,14.79,20250203,14690,-66.98,20240313,4100,18.29,20241210,1.66,N,240600,500,34 억,,65329,N,N,0,N,00,N 20250313,151013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-200,5,-4.02,264347329,54267,135.97,5050,5050,4780,6470,3490,4980,4871.24,0.94,0,212,5113,5046,5003,4936,4893,5080,4970,35,1490,500,3180,5,1,6928151,331,-16.09,0.69,12,0.78,-297.00,6906.00,17390,20240229,-72.51,4100,20241210,16.59,7180,-33.43,20250220,4225,13.14,20250203,14690,-67.46,20240313,4100,16.59,20241210,1.66,N,240600,500,34 억,,65329,N,N,0,N,00,N 20250313,141012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-170,5,-3.41,240165644,49226,123.34,5050,5050,4805,6470,3490,4980,4878.84,0.94,0,1081,5113,5046,5003,4936,4893,5080,4970,35,1490,500,3180,5,1,6928151,333,-16.20,0.70,12,0.71,-297.00,6906.00,17390,20240229,-72.34,4100,20241210,17.32,7180,-33.01,20250220,4225,13.85,20250203,14690,-67.26,20240313,4100,17.32,20241210,1.66,N,240600,500,34 억,,65329,N,N,0,N,00,N diff --git a/240810/price/prices-20250301.csv b/240810/price/prices-20250301.csv index 2ddaccb24613..dc8b71ffd1a7 100644 --- a/240810/price/prices-20250301.csv +++ b/240810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161017,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,700,2,2.77,6706121100,258002,79.15,25450,26400,25200,32850,17750,25300,25992.60,22.77,0,17694,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12762,-94.55,1.46,12,0.53,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.09,N,240810,500,245 억,,11177484,N,N,1886,N,00,N +20250314,151025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26300,1000,2,3.95,5867957300,225909,69.30,25450,26400,25200,32850,17750,25300,25974.97,22.77,0,17854,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12909,-95.64,1.47,12,0.46,-275.00,17854.00,44850,20240408,-41.36,20900,20250203,25.84,28500,-7.72,20250225,20900,25.84,20250203,44850,-41.36,20240408,20900,25.84,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,141019,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26150,850,2,3.36,4505496525,174080,53.40,25450,26300,25200,32850,17750,25300,25881.87,22.77,0,16377,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12835,-95.09,1.46,12,0.35,-275.00,17854.00,44850,20240408,-41.69,20900,20250203,25.12,28500,-8.25,20250225,20900,25.12,20250203,44850,-41.69,20240408,20900,25.12,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,131018,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,700,2,2.77,3386649825,131327,40.29,25450,26050,25200,32850,17750,25300,25788.04,22.77,0,18297,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12762,-94.55,1.46,12,0.27,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,121021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,750,2,2.96,3077170000,119413,36.63,25450,26050,25200,32850,17750,25300,25769.27,22.77,0,16569,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12786,-94.73,1.46,12,0.24,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,28500,-8.60,20250225,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,111020,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25850,550,2,2.17,2539553425,98700,30.28,25450,26050,25200,32850,17750,25300,25730.17,22.77,0,16650,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12688,-94.00,1.45,12,0.20,-275.00,17854.00,44850,20240408,-42.36,20900,20250203,23.68,28500,-9.30,20250225,20900,23.68,20250203,44850,-42.36,20240408,20900,23.68,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,101019,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,500,2,1.98,2179833550,84750,26.00,25450,26050,25200,32850,17750,25300,25720.91,22.77,0,18677,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12664,-93.82,1.45,12,0.17,-275.00,17854.00,44850,20240408,-42.47,20900,20250203,23.44,28500,-9.47,20250225,20900,23.44,20250203,44850,-42.47,20240408,20900,23.44,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N +20250314,091024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,300,2,1.19,728914950,28603,8.77,25450,25750,25200,32850,17750,25300,25484.08,22.77,0,9034,26833,26066,25683,24916,24533,25875,24725,245,7550,500,18210,50,1,49083901,12565,-93.09,1.43,12,0.06,-275.00,17854.00,44850,20240408,-42.92,20900,20250203,22.49,28500,-10.18,20250225,20900,22.49,20250203,44850,-42.92,20240408,20900,22.49,20250203,1.09,N,240810,500,245 억,,11177484,N,N,2936,N,00,N 20250313,161012,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25300,-700,5,-2.69,8364602175,325381,107.86,26400,26450,25300,33800,18200,26000,25707.17,22.80,0,-44443,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12418,-92.00,1.42,12,0.66,-275.00,17854.00,44850,20240408,-43.59,20900,20250203,21.05,28500,-11.23,20250225,20900,21.05,20250203,44850,-43.59,20240408,20900,21.05,20250203,1.15,N,240810,500,245 억,,11188680,N,N,2898,N,00,N 20250313,151013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25350,-650,5,-2.50,6174257175,238820,79.17,26400,26450,25350,33800,18200,26000,25853.18,22.80,0,-24701,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12443,-92.18,1.42,12,0.49,-275.00,17854.00,44850,20240408,-43.48,20900,20250203,21.29,28500,-11.05,20250225,20900,21.29,20250203,44850,-43.48,20240408,20900,21.29,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N 20250313,141013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25550,-450,5,-1.73,5446262000,210212,69.69,26400,26450,25400,33800,18200,26000,25908.43,22.80,0,-20380,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12541,-92.91,1.43,12,0.43,-275.00,17854.00,44850,20240408,-43.03,20900,20250203,22.25,28500,-10.35,20250225,20900,22.25,20250203,44850,-43.03,20240408,20900,22.25,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N diff --git a/241520/price/prices-20250301.csv b/241520/price/prices-20250301.csv index a53bca588d8c..f14c620c043d 100644 --- a/241520/price/prices-20250301.csv +++ b/241520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5570,880,2,18.76,98986048147,18076565,916.48,4630,5840,4530,6090,3285,4690,5475.69,0.47,0,717428,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1532,10.61,1.43,12,65.74,525.00,3891.00,6000,20250228,-7.17,2155,20240805,158.47,6000,-7.17,20250228,2700,106.30,20250203,6000,-7.17,20250228,2155,158.47,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,151025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,840,2,17.91,95170388622,17391023,881.73,4630,5840,4530,6090,3285,4690,5472.39,0.47,0,671701,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1521,10.53,1.42,12,63.25,525.00,3891.00,6000,20250228,-7.83,2155,20240805,156.61,6000,-7.83,20250228,2700,104.81,20250203,6000,-7.83,20250228,2155,156.61,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,850,2,18.12,83088215927,15209555,771.13,4630,5840,4530,6090,3285,4690,5462.90,0.47,0,584801,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1523,10.55,1.42,12,55.32,525.00,3891.00,6000,20250228,-7.67,2155,20240805,157.08,6000,-7.67,20250228,2700,105.19,20250203,6000,-7.67,20250228,2155,157.08,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5410,720,2,15.35,69139188857,12680893,642.92,4630,5840,4530,6090,3285,4690,5452.24,0.47,0,488353,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1488,10.30,1.39,12,46.12,525.00,3891.00,6000,20250228,-9.83,2155,20240805,151.04,6000,-9.83,20250228,2700,100.37,20250203,6000,-9.83,20250228,2155,151.04,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,121021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,640,2,13.65,61880790307,11345184,575.20,4630,5840,4530,6090,3285,4690,5454.37,0.47,0,482625,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1466,10.15,1.37,12,41.26,525.00,3891.00,6000,20250228,-11.17,2155,20240805,147.33,6000,-11.17,20250228,2700,97.41,20250203,6000,-11.17,20250228,2155,147.33,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5450,760,2,16.20,56588980952,10351114,524.80,4630,5840,4530,6090,3285,4690,5466.95,0.47,0,436855,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1499,10.38,1.40,12,37.65,525.00,3891.00,6000,20250228,-9.17,2155,20240805,152.90,6000,-9.17,20250228,2700,101.85,20250203,6000,-9.17,20250228,2155,152.90,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,870,2,18.55,39986112822,7302000,370.21,4630,5840,4530,6090,3285,4690,5476.05,0.47,0,304846,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,10,1,27496125,1529,10.59,1.43,12,26.56,525.00,3891.00,6000,20250228,-7.33,2155,20240805,158.00,6000,-7.33,20250228,2700,105.93,20250203,6000,-7.33,20250228,2155,158.00,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N +20250314,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4665,-25,5,-0.53,565608553,122610,6.22,4630,4690,4530,6090,3285,4690,4613.05,0.47,0,9767,5100,4895,4745,4540,4390,4820,4465,139,1400,500,3180,5,1,27496125,1283,8.89,1.20,12,0.45,525.00,3891.00,6000,20250228,-22.25,2155,20240805,116.47,6000,-22.25,20250228,2700,72.78,20250203,6000,-22.25,20250228,2155,116.47,20240805,4.12,N,241520,500,139 억,,128988,N,N,0,N,00,N 20250313,161012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4690,-305,5,-6.11,9127390083,1922927,99.00,4950,4950,4595,6490,3500,4995,4746.72,0.82,0,-102497,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1290,8.93,1.21,12,6.99,525.00,3891.00,6000,20250228,-21.83,2155,20240805,117.63,6000,-21.83,20250228,2700,73.70,20250203,6000,-21.83,20250228,2155,117.63,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N 20250313,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4750,-245,5,-4.90,8738224675,1840269,94.75,4950,4950,4595,6490,3500,4995,4748.04,0.82,0,-107301,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1306,9.05,1.22,12,6.69,525.00,3891.00,6000,20250228,-20.83,2155,20240805,120.42,6000,-20.83,20250228,2700,75.93,20250203,6000,-20.83,20250228,2155,120.42,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N 20250313,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4620,-375,5,-7.51,7807660780,1642785,84.58,4950,4950,4595,6490,3500,4995,4752.37,0.82,0,-100784,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1270,8.80,1.19,12,5.97,525.00,3891.00,6000,20250228,-23.00,2155,20240805,114.39,6000,-23.00,20250228,2700,71.11,20250203,6000,-23.00,20250228,2155,114.39,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N diff --git a/241560/price/prices-20250301.csv b/241560/price/prices-20250301.csv index f2f83d8e50ca..b9039b57e47f 100644 --- a/241560/price/prices-20250301.csv +++ b/241560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161018,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49550,-850,5,-1.69,10868274125,218607,57.42,50400,50700,49250,65500,35300,50400,49716.06,32.98,0,3436,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49673,5.39,0.83,12,0.22,9192.00,59439.00,62300,20240527,-20.47,33350,20240805,48.58,53400,-7.21,20250124,40950,21.00,20250110,62300,-20.47,20240527,33350,48.58,20240805,0.27,N,241560,500,501 억,,33062063,N,N,2133,N,00,N +20250314,151026,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49650,-750,5,-1.49,9666886275,194383,51.06,50400,50700,49250,65500,35300,50400,49731.13,32.98,0,4227,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49774,5.40,0.84,12,0.19,9192.00,59439.00,62300,20240527,-20.30,33350,20240805,48.88,53400,-7.02,20250124,40950,21.25,20250110,62300,-20.30,20240527,33350,48.88,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,141019,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49500,-900,5,-1.79,7456604750,149686,39.32,50400,50700,49400,65500,35300,50400,49814.98,32.98,0,4014,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49623,5.39,0.83,12,0.15,9192.00,59439.00,62300,20240527,-20.55,33350,20240805,48.43,53400,-7.30,20250124,40950,20.88,20250110,62300,-20.55,20240527,33350,48.43,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,131018,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49700,-700,5,-1.39,5848018700,117235,30.79,50400,50700,49450,65500,35300,50400,49882.87,32.98,0,7135,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49824,5.41,0.84,12,0.12,9192.00,59439.00,62300,20240527,-20.22,33350,20240805,49.03,53400,-6.93,20250124,40950,21.37,20250110,62300,-20.22,20240527,33350,49.03,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,121021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49850,-550,5,-1.09,5195712100,104133,27.35,50400,50700,49450,65500,35300,50400,49894.96,32.98,0,7658,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49974,5.42,0.84,12,0.10,9192.00,59439.00,62300,20240527,-19.98,33350,20240805,49.48,53400,-6.65,20250124,40950,21.73,20250110,62300,-19.98,20240527,33350,49.48,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,111021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49550,-850,5,-1.69,4134479375,82795,21.75,50400,50700,49500,65500,35300,50400,49936.34,32.98,0,8289,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49673,5.39,0.83,12,0.08,9192.00,59439.00,62300,20240527,-20.47,33350,20240805,48.58,53400,-7.21,20250124,40950,21.00,20250110,62300,-20.47,20240527,33350,48.58,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,101019,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49850,-550,5,-1.09,2987251950,59688,15.68,50400,50700,49500,65500,35300,50400,50047.78,32.98,0,6358,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,50,1,100249166,49974,5.42,0.84,12,0.06,9192.00,59439.00,62300,20240527,-19.98,33350,20240805,49.48,53400,-6.65,20250124,40950,21.73,20250110,62300,-19.98,20240527,33350,49.48,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N +20250314,091025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50600,200,2,0.40,552571800,11000,2.89,50400,50700,49900,65500,35300,50400,50233.80,32.98,0,-481,52600,51500,50700,49600,48800,51100,49200,501,15100,500,37290,100,1,100249166,50726,5.50,0.85,12,0.01,9192.00,59439.00,62300,20240527,-18.78,33350,20240805,51.72,53400,-5.24,20250124,40950,23.57,20250110,62300,-18.78,20240527,33350,51.72,20240805,0.27,N,241560,500,501 억,,33062063,N,N,5925,N,00,N 20250313,161013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-900,5,-1.75,19199931350,379395,80.64,51400,51800,49900,66600,36000,51300,50606.75,33.01,0,50978,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50526,5.48,0.85,12,0.38,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.27,N,241560,500,501 억,,33094006,N,N,5903,N,00,N 20250313,151013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-900,5,-1.75,12795068800,252321,53.63,51400,51800,49900,66600,36000,51300,50709.47,33.01,0,28368,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50526,5.48,0.85,12,0.25,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N 20250313,141013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50800,-500,5,-0.97,11113805750,219181,46.59,51400,51800,49900,66600,36000,51300,50706.04,33.01,0,28572,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50927,5.53,0.85,12,0.22,9192.00,59439.00,62300,20240527,-18.46,33350,20240805,52.32,53400,-4.87,20250124,40950,24.05,20250110,62300,-18.46,20240527,33350,52.32,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N diff --git a/241590/price/prices-20250301.csv b/241590/price/prices-20250301.csv index 2d992e2211a4..0028c2076727 100644 --- a/241590/price/prices-20250301.csv +++ b/241590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161018,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8220,-130,5,-1.56,3515428190,431161,112.45,8360,8380,8010,10850,5850,8350,8153.35,6.42,0,-21334,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4980,15.05,0.95,12,0.71,546.00,8652.00,12000,20250214,-31.50,6580,20240308,24.92,12000,-31.50,20250214,8010,2.62,20250314,12000,-31.50,20250214,6930,18.61,20240805,1.16,N,241590,500,302 억,,3888129,N,N,142,N,00,N +20250314,151026,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8180,-170,5,-2.04,3278960570,402327,104.93,8360,8380,8010,10850,5850,8350,8149.97,6.42,0,-21088,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4956,14.98,0.95,12,0.66,546.00,8652.00,12000,20250214,-31.83,6580,20240308,24.32,12000,-31.83,20250214,8010,2.12,20250314,12000,-31.83,20250214,6930,18.04,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,141019,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8160,-190,5,-2.28,2856422975,350684,91.46,8360,8380,8010,10850,5850,8350,8145.26,6.42,0,-49337,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4944,14.95,0.94,12,0.58,546.00,8652.00,12000,20250214,-32.00,6580,20240308,24.01,12000,-32.00,20250214,8010,1.87,20250314,12000,-32.00,20250214,6930,17.75,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,131019,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8160,-190,5,-2.28,2454230825,301509,78.64,8360,8380,8010,10850,5850,8350,8139.79,6.42,0,-50226,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4944,14.95,0.94,12,0.50,546.00,8652.00,12000,20250214,-32.00,6580,20240308,24.01,12000,-32.00,20250214,8010,1.87,20250314,12000,-32.00,20250214,6930,17.75,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,121021,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8160,-190,5,-2.28,2203096795,270768,70.62,8360,8380,8010,10850,5850,8350,8136.44,6.42,0,-56084,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4944,14.95,0.94,12,0.45,546.00,8652.00,12000,20250214,-32.00,6580,20240308,24.01,12000,-32.00,20250214,8010,1.87,20250314,12000,-32.00,20250214,6930,17.75,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,111021,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8140,-210,5,-2.51,1673995435,206138,53.76,8360,8380,8010,10850,5850,8350,8120.70,6.42,0,-54157,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4932,14.91,0.94,12,0.34,546.00,8652.00,12000,20250214,-32.17,6580,20240308,23.71,12000,-32.17,20250214,8010,1.62,20250314,12000,-32.17,20250214,6930,17.46,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,101020,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8020,-330,5,-3.95,1149151320,141609,36.93,8360,8380,8020,10850,5850,8350,8114.88,6.42,0,-54091,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,4859,14.69,0.93,12,0.23,546.00,8652.00,12000,20250214,-33.17,6580,20240308,21.88,12000,-33.17,20250214,8020,0.00,20250314,12000,-33.17,20250214,6930,15.73,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N +20250314,091025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8290,-60,5,-0.72,24895820,2990,0.78,8360,8380,8280,10850,5850,8350,8326.00,6.42,0,-1454,8823,8586,8403,8166,7983,8495,8075,303,2500,500,6170,10,1,60589276,5023,15.18,0.96,12,0.00,546.00,8652.00,12000,20250214,-30.92,6580,20240308,25.99,12000,-30.92,20250214,8210,0.97,20250312,12000,-30.92,20250214,6930,19.62,20240805,1.16,N,241590,500,302 억,,3888129,N,N,528,N,00,N 20250313,161013,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8350,0,3,0.00,3212417710,382864,117.40,8430,8640,8220,10850,5850,8350,8390.49,6.39,0,19378,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5059,-19.24,0.98,12,0.63,-434.00,8485.00,12000,20250214,-30.42,6580,20240308,26.90,12000,-30.42,20250214,8210,1.71,20250312,12000,-30.42,20250214,6930,20.49,20240805,1.13,N,241590,500,302 억,,3874203,N,N,528,N,00,N 20250313,151014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,-30,5,-0.36,3026951130,360600,110.57,8430,8640,8220,10850,5850,8350,8394.21,6.39,0,16102,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5041,-19.17,0.98,12,0.60,-434.00,8485.00,12000,20250214,-30.67,6580,20240308,26.44,12000,-30.67,20250214,8210,1.34,20250312,12000,-30.67,20250214,6930,20.06,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N 20250313,141014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8370,20,2,0.24,1760210115,207424,63.60,8430,8640,8370,10850,5850,8350,8486.05,6.39,0,-38531,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5071,-19.29,0.99,12,0.34,-434.00,8485.00,12000,20250214,-30.25,6580,20240308,27.20,12000,-30.25,20250214,8210,1.95,20250312,12000,-30.25,20250214,6930,20.78,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N diff --git a/241690/price/prices-20250301.csv b/241690/price/prices-20250301.csv index a4881664ce80..c1234519b43a 100644 --- a/241690/price/prices-20250301.csv +++ b/241690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3245,5,2,0.15,1939470615,599792,11.78,3240,3295,3165,4210,2270,3240,3233.56,1.00,0,-59993,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,794,8.89,0.62,12,2.45,365.00,5228.00,5500,20240709,-41.00,2585,20241209,25.53,3580,-9.36,20250313,2700,20.19,20250311,5500,-41.00,20240709,2585,25.53,20241209,2.21,N,241690,500,125 억,,243912,N,Y,0,N,00,N +20250314,151026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,10,2,0.31,1835434760,567792,11.15,3240,3295,3165,4210,2270,3240,3232.58,1.00,0,-55924,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,795,8.90,0.62,12,2.32,365.00,5228.00,5500,20240709,-40.91,2585,20241209,25.73,3580,-9.22,20250313,2700,20.37,20250311,5500,-40.91,20240709,2585,25.73,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,141020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-25,5,-0.77,1650222050,510667,10.03,3240,3295,3165,4210,2270,3240,3231.50,1.00,0,-45149,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,787,8.81,0.61,12,2.09,365.00,5228.00,5500,20240709,-41.55,2585,20241209,24.37,3580,-10.20,20250313,2700,19.07,20250311,5500,-41.55,20240709,2585,24.37,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,131019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,0,3,0.00,1459273827,451472,8.87,3240,3295,3165,4210,2270,3240,3232.26,1.00,0,-53554,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,793,8.88,0.62,12,1.84,365.00,5228.00,5500,20240709,-41.09,2585,20241209,25.34,3580,-9.50,20250313,2700,20.00,20250311,5500,-41.09,20240709,2585,25.34,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,121022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3210,-30,5,-0.93,1136074392,352286,6.92,3240,3295,3165,4210,2270,3240,3224.86,1.00,0,-36696,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,786,8.79,0.61,12,1.44,365.00,5228.00,5500,20240709,-41.64,2585,20241209,24.18,3580,-10.34,20250313,2700,18.89,20250311,5500,-41.64,20240709,2585,24.18,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,111021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,-60,5,-1.85,1063594989,329595,6.47,3240,3295,3165,4210,2270,3240,3226.97,1.00,0,-28108,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,778,8.71,0.61,12,1.35,365.00,5228.00,5500,20240709,-42.18,2585,20241209,23.02,3580,-11.17,20250313,2700,17.78,20250311,5500,-42.18,20240709,2585,23.02,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,101020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-35,5,-1.08,826619132,255245,5.01,3240,3295,3200,4210,2270,3240,3238.53,1.00,0,-23777,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,784,8.78,0.61,12,1.04,365.00,5228.00,5500,20240709,-41.73,2585,20241209,23.98,3580,-10.47,20250313,2700,18.70,20250311,5500,-41.73,20240709,2585,23.98,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N +20250314,091025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,20,2,0.62,352531927,108891,2.14,3240,3265,3210,4210,2270,3240,3237.47,1.00,0,-20325,3910,3575,3245,2910,2580,3742,3077,125,970,500,2130,5,1,24470706,798,8.93,0.62,12,0.44,365.00,5228.00,5500,20240709,-40.73,2585,20241209,26.11,3580,-8.94,20250313,2700,20.74,20250311,5500,-40.73,20240709,2585,26.11,20241209,2.21,N,241690,500,125 억,,243912,N,N,0,N,00,N 20250313,161013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,365,2,12.70,17087237487,5066269,9760.47,2915,3580,2915,3735,2015,2875,3372.94,1.61,0,-150817,2965,2920,2830,2785,2695,2942,2807,125,860,500,1890,5,1,24470706,793,8.88,0.62,12,20.70,365.00,5228.00,5500,20240709,-41.09,2585,20241209,25.34,3580,-9.50,20250313,2700,20.00,20250311,5500,-41.09,20240709,2585,25.34,20241209,2.21,N,241690,500,125 억,,394535,N,N,0,N,00,N 20250313,151014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,230,2,8.00,16826389945,4984697,9603.32,2915,3580,2915,3735,2015,2875,3375.61,1.61,0,-155956,2965,2920,2830,2785,2695,2942,2807,125,860,500,1890,5,1,24470706,760,8.51,0.59,12,20.37,365.00,5228.00,5500,20240709,-43.55,2585,20241209,20.12,3580,-13.27,20250313,2700,15.00,20250311,5500,-43.55,20240709,2585,20.12,20241209,2.21,N,241690,500,125 억,,394535,N,N,0,N,00,N 20250313,141014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,305,2,10.61,16327277816,4824077,9293.87,2915,3580,2915,3735,2015,2875,3384.54,1.61,0,-171687,2965,2920,2830,2785,2695,2942,2807,125,860,500,1890,5,1,24470706,778,8.71,0.61,12,19.71,365.00,5228.00,5500,20240709,-42.18,2585,20241209,23.02,3580,-11.17,20250313,2700,17.78,20250311,5500,-42.18,20240709,2585,23.02,20241209,2.21,N,241690,500,125 억,,394535,N,N,0,N,00,N diff --git a/241710/price/prices-20250301.csv b/241710/price/prices-20250301.csv index e55c40375a38..4ce2e4832a50 100644 --- a/241710/price/prices-20250301.csv +++ b/241710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161019,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44450,-600,5,-1.33,6978289975,153329,95.87,45450,46800,44400,58500,31550,45050,45513.33,12.08,0,-15272,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4747,21.27,2.80,12,1.44,2090.00,15874.00,98500,20240927,-54.87,31000,20240325,43.39,57500,-22.70,20250102,38800,14.56,20250304,98500,-54.87,20240927,31000,43.39,20240325,2.62,N,241710,500,53 억,,1290666,N,N,537,N,00,N +20250314,151026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44550,-500,5,-1.11,6720957500,147540,92.25,45450,46800,44400,58500,31550,45050,45553.46,12.08,0,-14677,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4758,21.32,2.81,12,1.38,2090.00,15874.00,98500,20240927,-54.77,31000,20240325,43.71,57500,-22.52,20250102,38800,14.82,20250304,98500,-54.77,20240927,31000,43.71,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,141020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44650,-400,5,-0.89,5977195900,130839,81.81,45450,46800,44600,58500,31550,45050,45683.60,12.08,0,-16186,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4769,21.36,2.81,12,1.23,2090.00,15874.00,98500,20240927,-54.67,31000,20240325,44.03,57500,-22.35,20250102,38800,15.08,20250304,98500,-54.67,20240927,31000,44.03,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,131019,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44900,-150,5,-0.33,5293751775,115573,72.26,45450,46800,44700,58500,31550,45050,45804.40,12.08,0,-17442,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4795,21.48,2.83,12,1.08,2090.00,15874.00,98500,20240927,-54.42,31000,20240325,44.84,57500,-21.91,20250102,38800,15.72,20250304,98500,-54.42,20240927,31000,44.84,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,121022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44750,-300,5,-0.67,4895159450,106685,66.71,45450,46800,44700,58500,31550,45050,45884.23,12.08,0,-17527,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4779,21.41,2.82,12,1.00,2090.00,15874.00,98500,20240927,-54.57,31000,20240325,44.35,57500,-22.17,20250102,38800,15.34,20250304,98500,-54.57,20240927,31000,44.35,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,111021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45100,50,2,0.11,4248438350,92334,57.73,45450,46800,44900,58500,31550,45050,46011.64,12.08,0,-15340,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4817,21.58,2.84,12,0.86,2090.00,15874.00,98500,20240927,-54.21,31000,20240325,45.48,57500,-21.57,20250102,38800,16.24,20250304,98500,-54.21,20240927,31000,45.48,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,101020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45550,500,2,1.11,3476987375,75362,47.12,45450,46800,45100,58500,31550,45050,46137.14,12.08,0,-10706,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4865,21.79,2.87,12,0.71,2090.00,15874.00,98500,20240927,-53.76,31000,20240325,46.94,57500,-20.78,20250102,38800,17.40,20250304,98500,-53.76,20240927,31000,46.94,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N +20250314,091026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46200,1150,2,2.55,1085970900,23580,14.74,45450,46450,45100,58500,31550,45050,46054.75,12.08,0,-2693,47450,46250,44800,43600,42150,46850,44200,53,13450,500,32430,50,1,10680000,4934,22.11,2.91,12,0.22,2090.00,15874.00,98500,20240927,-53.10,31000,20240325,49.03,57500,-19.65,20250102,38800,19.07,20250304,98500,-53.10,20240927,31000,49.03,20240325,2.62,N,241710,500,53 억,,1290666,N,N,3956,N,00,N 20250313,161013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45050,750,2,1.69,7143887850,159695,112.49,44700,46000,43350,57500,31050,44300,44733.92,11.97,0,4898,46266,45282,43516,42532,40766,45775,43025,53,13200,500,31890,50,1,10680000,4811,21.56,2.84,12,1.50,2090.00,15874.00,98500,20240927,-54.26,31000,20240325,45.32,57500,-21.65,20250102,38800,16.11,20250304,98500,-54.26,20240927,31000,45.32,20240325,2.63,N,241710,500,53 억,,1278473,N,N,3956,N,00,N 20250313,151014,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45300,1000,2,2.26,6321320550,141468,99.65,44700,46000,43350,57500,31050,44300,44683.75,11.97,0,7320,46266,45282,43516,42532,40766,45775,43025,53,13200,500,31890,50,1,10680000,4838,21.67,2.85,12,1.32,2090.00,15874.00,98500,20240927,-54.01,31000,20240325,46.13,57500,-21.22,20250102,38800,16.75,20250304,98500,-54.01,20240927,31000,46.13,20240325,2.63,N,241710,500,53 억,,1278473,N,N,2040,N,00,N 20250313,141014,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45300,1000,2,2.26,4138095775,93588,65.92,44700,45550,43350,57500,31050,44300,44216.09,11.97,0,14580,46266,45282,43516,42532,40766,45775,43025,53,13200,500,31890,50,1,10680000,4838,21.67,2.85,12,0.88,2090.00,15874.00,98500,20240927,-54.01,31000,20240325,46.13,57500,-21.22,20250102,38800,16.75,20250304,98500,-54.01,20240927,31000,46.13,20240325,2.63,N,241710,500,53 억,,1278473,N,N,2040,N,00,N diff --git a/241770/price/prices-20250301.csv b/241770/price/prices-20250301.csv index bc2c50672f4e..9829d75ba11d 100644 --- a/241770/price/prices-20250301.csv +++ b/241770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,-20,5,-0.20,87750230,8931,43.69,9960,10070,9530,12940,6980,9960,9825.35,0.00,0,-2524,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1013,-43.03,0.53,12,0.09,-231.00,18621.00,11360,20240415,-12.50,6810,20240805,45.96,11000,-9.64,20250224,7820,27.11,20250210,11360,-12.50,20240415,6810,45.96,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9870,-90,5,-0.90,79526990,8103,39.64,9960,10070,9530,12940,6980,9960,9814.51,0.00,0,-2355,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1006,-42.73,0.53,12,0.08,-231.00,18621.00,11360,20240415,-13.12,6810,20240805,44.93,11000,-10.27,20250224,7820,26.21,20250210,11360,-13.12,20240415,6810,44.93,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,-50,5,-0.50,75926300,7739,37.86,9960,10070,9530,12940,6980,9960,9810.87,0.00,0,-2157,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1010,-42.90,0.53,12,0.08,-231.00,18621.00,11360,20240415,-12.76,6810,20240805,45.52,11000,-9.91,20250224,7820,26.73,20250210,11360,-12.76,20240415,6810,45.52,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,131019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,-100,5,-1.00,70870730,7227,35.36,9960,10070,9530,12940,6980,9960,9806.38,0.00,0,-1951,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1005,-42.68,0.53,12,0.07,-231.00,18621.00,11360,20240415,-13.20,6810,20240805,44.79,11000,-10.36,20250224,7820,26.09,20250210,11360,-13.20,20240415,6810,44.79,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,121022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-60,5,-0.60,43847990,4487,21.95,9960,10070,9530,12940,6980,9960,9772.23,0.00,0,-1222,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1009,-42.86,0.53,12,0.04,-231.00,18621.00,11360,20240415,-12.85,6810,20240805,45.37,11000,-10.00,20250224,7820,26.60,20250210,11360,-12.85,20240415,6810,45.37,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-120,5,-1.20,38876920,3982,19.48,9960,10070,9530,12940,6980,9960,9763.16,0.00,0,-988,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1003,-42.60,0.53,12,0.04,-231.00,18621.00,11360,20240415,-13.38,6810,20240805,44.49,11000,-10.55,20250224,7820,25.83,20250210,11360,-13.38,20240415,6810,44.49,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,101020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-150,5,-1.51,15377310,1565,7.66,9960,10070,9670,12940,6980,9960,9825.76,0.00,0,-493,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1000,-42.47,0.53,12,0.02,-231.00,18621.00,11360,20240415,-13.64,6810,20240805,44.05,11000,-10.82,20250224,7820,25.45,20250210,11360,-13.64,20240415,6810,44.05,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N +20250314,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,0,3,0.00,129590,13,0.06,9960,10070,9960,12940,6980,9960,9968.46,0.00,0,-2,10320,10140,9910,9730,9500,10230,9820,53,2980,500,6570,10,1,10192640,1015,-43.12,0.53,12,0.00,-231.00,18621.00,11360,20240415,-12.32,6810,20240805,46.26,11000,-9.45,20250224,7820,27.37,20250210,11360,-12.32,20240415,6810,46.26,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N 20250313,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,280,2,2.89,203327170,20424,232.99,9890,10090,9680,12580,6780,9680,9955.31,0.00,0,2059,10173,9926,9793,9546,9413,9860,9480,53,2900,500,6380,10,1,10192640,1015,-43.12,0.53,12,0.20,-231.00,18621.00,11360,20240415,-12.32,6810,20240805,46.26,11000,-9.45,20250224,7820,27.37,20250210,11360,-12.32,20240415,6810,46.26,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N 20250313,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,300,2,3.10,194039390,19492,222.36,9890,10090,9680,12580,6780,9680,9954.82,0.00,0,2539,10173,9926,9793,9546,9413,9860,9480,53,2900,500,6380,10,1,10192640,1017,-43.20,0.54,12,0.19,-231.00,18621.00,11360,20240415,-12.15,6810,20240805,46.55,11000,-9.27,20250224,7820,27.62,20250210,11360,-12.15,20240415,6810,46.55,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N 20250313,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,280,2,2.89,177394160,17824,203.33,9890,10090,9680,12580,6780,9680,9952.54,0.00,0,3849,10173,9926,9793,9546,9413,9860,9480,53,2900,500,6380,10,1,10192640,1015,-43.12,0.53,12,0.17,-231.00,18621.00,11360,20240415,-12.32,6810,20240805,46.26,11000,-9.45,20250224,7820,27.37,20250210,11360,-12.32,20240415,6810,46.26,20240805,0.80,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20250301.csv b/241790/price/prices-20250301.csv index 6b4dd0336e51..1cb9969b7999 100644 --- a/241790/price/prices-20250301.csv +++ b/241790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,80,2,1.40,223800690,38507,159.89,5690,5910,5570,7410,3990,5700,5811.95,0.90,0,11264,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,578,4.45,0.54,12,0.38,1298.00,10702.00,12680,20240417,-54.42,4130,20241210,39.95,6900,-16.23,20250214,4630,24.84,20250102,12680,-54.42,20240417,4130,39.95,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,110,2,1.93,196497690,33778,140.25,5690,5910,5570,7410,3990,5700,5817.33,0.90,0,11265,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,581,4.48,0.54,12,0.34,1298.00,10702.00,12680,20240417,-54.18,4130,20241210,40.68,6900,-15.80,20250214,4630,25.49,20250102,12680,-54.18,20240417,4130,40.68,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,130,2,2.28,183559360,31554,131.02,5690,5910,5570,7410,3990,5700,5817.31,0.90,0,11338,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,583,4.49,0.54,12,0.32,1298.00,10702.00,12680,20240417,-54.02,4130,20241210,41.16,6900,-15.51,20250214,4630,25.92,20250102,12680,-54.02,20240417,4130,41.16,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,131020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,163484010,28114,116.73,5690,5910,5570,7410,3990,5700,5815.04,0.90,0,10619,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,582,4.48,0.54,12,0.28,1298.00,10702.00,12680,20240417,-54.10,4130,20241210,40.92,6900,-15.65,20250214,4630,25.70,20250102,12680,-54.10,20240417,4130,40.92,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,130,2,2.28,154017020,26491,109.99,5690,5910,5570,7410,3990,5700,5813.94,0.90,0,10225,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,583,4.49,0.54,12,0.26,1298.00,10702.00,12680,20240417,-54.02,4130,20241210,41.16,6900,-15.51,20250214,4630,25.92,20250102,12680,-54.02,20240417,4130,41.16,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,111022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,160,2,2.81,133151990,22909,95.12,5690,5910,5570,7410,3990,5700,5812.21,0.90,0,9771,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,586,4.51,0.55,12,0.23,1298.00,10702.00,12680,20240417,-53.79,4130,20241210,41.89,6900,-15.07,20250214,4630,26.57,20250102,12680,-53.79,20240417,4130,41.89,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,101021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,100,2,1.75,111899640,19265,79.99,5690,5910,5570,7410,3990,5700,5808.44,0.90,0,10176,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,580,4.47,0.54,12,0.19,1298.00,10702.00,12680,20240417,-54.26,4130,20241210,40.44,6900,-15.94,20250214,4630,25.27,20250102,12680,-54.26,20240417,4130,40.44,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N +20250314,091026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,-40,5,-0.70,1102300,195,0.81,5690,5700,5570,7410,3990,5700,5652.82,0.90,0,-34,5913,5806,5733,5626,5553,5770,5590,50,1710,500,3760,10,1,10002634,566,4.36,0.53,12,0.00,1298.00,10702.00,12680,20240417,-55.36,4130,20241210,37.05,6900,-17.97,20250214,4630,22.25,20250102,12680,-55.36,20240417,4130,37.05,20241210,3.92,N,241790,500,50 억,,89898,N,N,0,N,00,N 20250313,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-90,5,-1.55,135783520,23684,64.48,5790,5840,5660,7520,4060,5790,5733.13,0.89,0,-7657,6050,5920,5780,5650,5510,5985,5715,50,1730,500,3820,10,1,10002634,570,4.39,0.53,12,0.24,1298.00,10702.00,12680,20240417,-55.05,4130,20241210,38.01,6900,-17.39,20250214,4630,23.11,20250102,12680,-55.05,20240417,4130,38.01,20241210,3.78,N,241790,500,50 억,,89269,N,N,0,N,00,N 20250313,151015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-120,5,-2.07,126093520,21982,59.85,5790,5840,5660,7520,4060,5790,5736.22,0.89,0,-7615,6050,5920,5780,5650,5510,5985,5715,50,1730,500,3820,10,1,10002634,567,4.37,0.53,12,0.22,1298.00,10702.00,12680,20240417,-55.28,4130,20241210,37.29,6900,-17.83,20250214,4630,22.46,20250102,12680,-55.28,20240417,4130,37.29,20241210,3.78,N,241790,500,50 억,,89269,N,N,0,N,00,N 20250313,141015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,-30,5,-0.52,84815250,14762,40.19,5790,5840,5660,7520,4060,5790,5745.51,0.89,0,-3515,6050,5920,5780,5650,5510,5985,5715,50,1730,500,3820,10,1,10002634,576,4.44,0.54,12,0.15,1298.00,10702.00,12680,20240417,-54.57,4130,20241210,39.47,6900,-16.52,20250214,4630,24.41,20250102,12680,-54.57,20240417,4130,39.47,20241210,3.78,N,241790,500,50 억,,89269,N,N,0,N,00,N diff --git a/241820/price/prices-20250301.csv b/241820/price/prices-20250301.csv index 2ccbfc645813..52ba0802a5d5 100644 --- a/241820/price/prices-20250301.csv +++ b/241820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,321,2,2,0.63,383281937,1137607,300.93,319,353,319,414,224,319,336.92,0.00,0,102336,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,190,-0.71,0.47,12,1.92,-449.00,689.00,2190,20240816,-85.34,295,20250304,8.81,720,-55.42,20250102,295,8.81,20250304,2190,-85.34,20240816,295,8.81,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,151027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,326,7,2,2.19,376440544,1116454,295.33,319,353,319,414,224,319,337.18,0.00,0,105647,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,193,-0.73,0.47,12,1.89,-449.00,689.00,2190,20240816,-85.11,295,20250304,10.51,720,-54.72,20250102,295,10.51,20250304,2190,-85.11,20240816,295,10.51,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,141021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,334,15,2,4.70,344083300,1017861,269.25,319,353,319,414,224,319,338.05,0.00,0,88513,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,198,-0.74,0.48,12,1.72,-449.00,689.00,2190,20240816,-84.75,295,20250304,13.22,720,-53.61,20250102,295,13.22,20250304,2190,-84.75,20240816,295,13.22,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,333,14,2,4.39,333277628,985318,260.64,319,353,319,414,224,319,338.24,0.00,0,88549,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,197,-0.74,0.48,12,1.67,-449.00,689.00,2190,20240816,-84.79,295,20250304,12.88,720,-53.75,20250102,295,12.88,20250304,2190,-84.79,20240816,295,12.88,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,336,17,2,5.33,320597191,947283,250.58,319,353,319,414,224,319,338.44,0.00,0,90554,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,199,-0.75,0.49,12,1.60,-449.00,689.00,2190,20240816,-84.66,295,20250304,13.90,720,-53.33,20250102,295,13.90,20250304,2190,-84.66,20240816,295,13.90,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,111022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,333,14,2,4.39,288108139,849975,224.84,319,353,319,414,224,319,338.96,0.00,0,108548,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,197,-0.74,0.48,12,1.44,-449.00,689.00,2190,20240816,-84.79,295,20250304,12.88,720,-53.75,20250102,295,12.88,20250304,2190,-84.79,20240816,295,12.88,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,101021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,341,22,2,6.90,248270540,731261,193.44,319,353,319,414,224,319,339.51,0.00,0,115160,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,202,-0.76,0.49,12,1.24,-449.00,689.00,2190,20240816,-84.43,295,20250304,15.59,720,-52.64,20250102,295,15.59,20250304,2190,-84.43,20240816,295,15.59,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250314,091027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,331,12,2,3.76,19309033,58978,15.60,319,333,319,414,224,319,327.39,0.00,0,45043,333,325,317,309,301,330,314,296,95,500,190,1,1,59171967,196,-0.74,0.48,12,0.10,-449.00,689.00,2190,20240816,-84.89,295,20250304,12.20,720,-54.03,20250102,295,12.20,20250304,2190,-84.89,20240816,295,12.20,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250313,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,319,3,2,0.95,118487565,373631,172.08,316,325,309,410,222,316,317.12,0.00,0,-992,332,323,315,306,298,328,311,296,94,500,180,1,1,59171967,189,-0.71,0.46,12,0.63,-449.00,689.00,2190,20240816,-85.43,295,20250304,8.14,720,-55.69,20250102,295,8.14,20250304,2190,-85.43,20240816,295,8.14,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250313,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,322,6,2,1.90,113265204,357352,164.58,316,325,309,410,222,316,316.96,0.00,0,-3497,332,323,315,306,298,328,311,296,94,500,180,1,1,59171967,191,-0.72,0.47,12,0.60,-449.00,689.00,2190,20240816,-85.30,295,20250304,9.15,720,-55.28,20250102,295,9.15,20250304,2190,-85.30,20240816,295,9.15,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250313,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,313,-3,5,-0.95,60831331,193526,89.13,316,325,309,410,222,316,314.33,0.00,0,3342,332,323,315,306,298,328,311,296,94,500,180,1,1,59171967,185,-0.70,0.45,12,0.33,-449.00,689.00,2190,20240816,-85.71,295,20250304,6.10,720,-56.53,20250102,295,6.10,20250304,2190,-85.71,20240816,295,6.10,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250301.csv b/241840/price/prices-20250301.csv index 5842219c4740..101570e8fb1f 100644 --- a/241840/price/prices-20250301.csv +++ b/241840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8200,220,2,2.76,353488645,43181,79.69,7980,8300,7980,10370,5590,7980,8186.20,1.19,0,6954,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,782,15.92,1.11,12,0.45,515.00,7356.00,12280,20240527,-33.22,6240,20240909,31.41,10940,-25.05,20250221,6670,22.94,20250203,12280,-33.22,20240527,6240,31.41,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,151028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8240,260,2,3.26,344592935,42097,77.69,7980,8300,7980,10370,5590,7980,8185.69,1.19,0,6765,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,786,16.00,1.12,12,0.44,515.00,7356.00,12280,20240527,-32.90,6240,20240909,32.05,10940,-24.68,20250221,6670,23.54,20250203,12280,-32.90,20240527,6240,32.05,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,141021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8200,220,2,2.76,325629070,39789,73.43,7980,8300,7980,10370,5590,7980,8183.90,1.19,0,7044,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,782,15.92,1.11,12,0.42,515.00,7356.00,12280,20240527,-33.22,6240,20240909,31.41,10940,-25.05,20250221,6670,22.94,20250203,12280,-33.22,20240527,6240,31.41,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,131020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8240,260,2,3.26,302682510,36994,68.27,7980,8300,7980,10370,5590,7980,8181.94,1.19,0,6548,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,786,16.00,1.12,12,0.39,515.00,7356.00,12280,20240527,-32.90,6240,20240909,32.05,10940,-24.68,20250221,6670,23.54,20250203,12280,-32.90,20240527,6240,32.05,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,121023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8180,200,2,2.51,278382510,34041,62.82,7980,8300,7980,10370,5590,7980,8177.87,1.19,0,5101,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,780,15.88,1.11,12,0.36,515.00,7356.00,12280,20240527,-33.39,6240,20240909,31.09,10940,-25.23,20250221,6670,22.64,20250203,12280,-33.39,20240527,6240,31.09,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,111023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8250,270,2,3.38,218765440,26793,49.44,7980,8300,7980,10370,5590,7980,8165.03,1.19,0,2891,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,787,16.02,1.12,12,0.28,515.00,7356.00,12280,20240527,-32.82,6240,20240909,32.21,10940,-24.59,20250221,6670,23.69,20250203,12280,-32.82,20240527,6240,32.21,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,101021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8150,170,2,2.13,104477080,12924,23.85,7980,8150,7980,10370,5590,7980,8083.97,1.19,0,4939,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,778,15.83,1.11,12,0.14,515.00,7356.00,12280,20240527,-33.63,6240,20240909,30.61,10940,-25.50,20250221,6670,22.19,20250203,12280,-33.63,20240527,6240,30.61,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N +20250314,091027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8060,80,2,1.00,31912750,3962,7.31,7980,8110,7980,10370,5590,7980,8054.73,1.19,0,2286,8273,8126,8053,7906,7833,8090,7870,48,2390,500,5420,10,1,9539994,769,15.65,1.10,12,0.04,515.00,7356.00,12280,20240527,-34.36,6240,20240909,29.17,10940,-26.33,20250221,6670,20.84,20250203,12280,-34.36,20240527,6240,29.17,20240909,2.77,N,241840,500,47 억,,113113,N,N,56,N,00,N 20250313,161015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7980,-110,5,-1.36,411717270,51103,164.72,8110,8200,7980,10510,5670,8090,8056.86,1.21,0,-7424,8296,8192,8046,7942,7796,8245,7995,48,2420,500,5500,10,1,9539994,761,15.50,1.08,12,0.54,515.00,7356.00,12280,20240527,-35.02,6240,20240909,27.88,10940,-27.06,20250221,6670,19.64,20250203,12280,-35.02,20240527,6240,27.88,20240909,2.76,N,241840,500,47 억,,115562,N,N,56,N,00,N 20250313,151015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8050,-40,5,-0.49,260452210,32163,103.67,8110,8200,8010,10510,5670,8090,8097.88,1.21,0,-7863,8296,8192,8046,7942,7796,8245,7995,48,2420,500,5500,10,1,9539994,768,15.63,1.09,12,0.34,515.00,7356.00,12280,20240527,-34.45,6240,20240909,29.01,10940,-26.42,20250221,6670,20.69,20250203,12280,-34.45,20240527,6240,29.01,20240909,2.76,N,241840,500,47 억,,115562,N,N,0,N,00,N 20250313,141015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8060,-30,5,-0.37,213625300,26346,84.92,8110,8200,8010,10510,5670,8090,8108.45,1.21,0,-8484,8296,8192,8046,7942,7796,8245,7995,48,2420,500,5500,10,1,9539994,769,15.65,1.10,12,0.28,515.00,7356.00,12280,20240527,-34.36,6240,20240909,29.17,10940,-26.33,20250221,6670,20.84,20250203,12280,-34.36,20240527,6240,29.17,20240909,2.76,N,241840,500,47 억,,115562,N,N,0,N,00,N diff --git a/242040/price/prices-20250301.csv b/242040/price/prices-20250301.csv index 8882e7ad6496..4c10ba70fe1d 100644 --- a/242040/price/prices-20250301.csv +++ b/242040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1358,-8,5,-0.59,57419616,42599,61.46,1374,1374,1332,1775,957,1366,1347.91,0.50,0,-1615,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,470,-14.92,1.10,12,0.12,-91.00,1238.00,2520,20240306,-46.11,1220,20241209,11.31,1776,-23.54,20250122,1280,6.09,20250311,2475,-45.13,20240326,1220,11.31,20241209,4.76,N,242040,100,34 억,,173687,N,N,10,N,00,N +20250314,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1357,-9,5,-0.66,45091221,33491,48.32,1374,1374,1332,1775,957,1366,1346.37,0.50,0,-1708,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,470,-14.91,1.10,12,0.10,-91.00,1238.00,2520,20240306,-46.15,1220,20241209,11.23,1776,-23.59,20250122,1280,6.02,20250311,2475,-45.17,20240326,1220,11.23,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,-18,5,-1.32,40658810,30204,43.58,1374,1374,1332,1775,957,1366,1346.14,0.50,0,-1835,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,466,-14.81,1.09,12,0.09,-91.00,1238.00,2520,20240306,-46.51,1220,20241209,10.49,1776,-24.10,20250122,1280,5.31,20250311,2475,-45.54,20240326,1220,10.49,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-15,5,-1.10,36125771,26841,38.73,1374,1374,1332,1775,957,1366,1345.92,0.50,0,-1965,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,468,-14.85,1.09,12,0.08,-91.00,1238.00,2520,20240306,-46.39,1220,20241209,10.74,1776,-23.93,20250122,1280,5.55,20250311,2475,-45.41,20240326,1220,10.74,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,121023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-14,5,-1.02,32202471,23931,34.53,1374,1374,1332,1775,957,1366,1345.64,0.50,0,-1969,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,468,-14.86,1.09,12,0.07,-91.00,1238.00,2520,20240306,-46.35,1220,20241209,10.82,1776,-23.87,20250122,1280,5.62,20250311,2475,-45.37,20240326,1220,10.82,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-15,5,-1.10,29936034,22252,32.11,1374,1374,1332,1775,957,1366,1345.32,0.50,0,-2048,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,468,-14.85,1.09,12,0.06,-91.00,1238.00,2520,20240306,-46.39,1220,20241209,10.74,1776,-23.93,20250122,1280,5.55,20250311,2475,-45.41,20240326,1220,10.74,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,101022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-16,5,-1.17,26256780,19538,28.19,1374,1374,1332,1775,957,1366,1343.88,0.50,0,-1706,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,467,-14.84,1.09,12,0.06,-91.00,1238.00,2520,20240306,-46.43,1220,20241209,10.66,1776,-23.99,20250122,1280,5.47,20250311,2475,-45.45,20240326,1220,10.66,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N +20250314,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,3,2,0.22,155860,114,0.16,1374,1374,1354,1775,957,1366,1367.19,0.50,0,-33,1405,1385,1368,1348,1331,1377,1340,35,409,100,870,1,1,34606264,474,-15.04,1.11,12,0.00,-91.00,1238.00,2520,20240306,-45.67,1220,20241209,12.21,1776,-22.92,20250122,1280,6.95,20250311,2475,-44.69,20240326,1220,12.21,20241209,4.76,N,242040,100,34 억,,173687,N,N,11,N,00,N 20250313,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1366,-6,5,-0.44,93717943,68896,85.26,1371,1388,1351,1783,961,1372,1360.28,0.50,0,863,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,473,-15.01,1.10,12,0.20,-91.00,1238.00,2520,20240306,-45.79,1220,20241209,11.97,1776,-23.09,20250122,1280,6.72,20250311,2475,-44.81,20240326,1220,11.97,20241209,4.77,N,242040,100,34 억,,171424,N,N,11,N,00,N 20250313,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-11,5,-0.80,86926533,63919,79.10,1371,1388,1351,1783,961,1372,1359.95,0.50,0,-1338,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,471,-14.96,1.10,12,0.18,-91.00,1238.00,2520,20240306,-45.99,1220,20241209,11.56,1776,-23.37,20250122,1280,6.33,20250311,2475,-45.01,20240326,1220,11.56,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N 20250313,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-17,5,-1.24,76924383,56529,69.96,1371,1388,1351,1783,961,1372,1360.80,0.50,0,456,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,469,-14.89,1.09,12,0.16,-91.00,1238.00,2520,20240306,-46.23,1220,20241209,11.07,1776,-23.70,20250122,1280,5.86,20250311,2475,-45.25,20240326,1220,11.07,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N diff --git a/243070/price/prices-20250301.csv b/243070/price/prices-20250301.csv index bf21a033a0c7..97c071a74ed3 100644 --- a/243070/price/prices-20250301.csv +++ b/243070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26600,400,2,1.53,581129925,22060,70.84,26200,26650,26100,34050,18350,26200,26342.47,18.90,0,1837,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3187,6.31,0.96,12,0.18,4213.00,27727.00,36850,20240304,-27.82,21800,20241210,22.02,28450,-6.50,20250108,23900,11.30,20250203,36250,-26.62,20240409,21800,22.02,20241210,0.88,N,243070,500,59 억,,2264260,N,N,30,N,00,N +20250314,151028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26450,250,2,0.95,536263425,20367,65.40,26200,26650,26100,34050,18350,26200,26330.02,18.90,0,895,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3169,6.28,0.95,12,0.17,4213.00,27727.00,36850,20240304,-28.22,21800,20241210,21.33,28450,-7.03,20250108,23900,10.67,20250203,36250,-27.03,20240409,21800,21.33,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,141022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26300,100,2,0.38,430659350,16362,52.54,26200,26650,26100,34050,18350,26200,26320.70,18.90,0,-37,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3151,6.24,0.95,12,0.14,4213.00,27727.00,36850,20240304,-28.63,21800,20241210,20.64,28450,-7.56,20250108,23900,10.04,20250203,36250,-27.45,20240409,21800,20.64,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,131021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26250,50,2,0.19,415813950,15798,50.73,26200,26650,26100,34050,18350,26200,26320.67,18.90,0,59,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3145,6.23,0.95,12,0.13,4213.00,27727.00,36850,20240304,-28.77,21800,20241210,20.41,28450,-7.73,20250108,23900,9.83,20250203,36250,-27.59,20240409,21800,20.41,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,121024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,0,3,0.00,376560950,14304,45.93,26200,26650,26100,34050,18350,26200,26325.57,18.90,0,-412,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3139,6.22,0.94,12,0.12,4213.00,27727.00,36850,20240304,-28.90,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,111023,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26300,100,2,0.38,220813700,8355,26.83,26200,26650,26100,34050,18350,26200,26428.93,18.90,0,-284,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3151,6.24,0.95,12,0.07,4213.00,27727.00,36850,20240304,-28.63,21800,20241210,20.64,28450,-7.56,20250108,23900,10.04,20250203,36250,-27.45,20240409,21800,20.64,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,101022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26400,200,2,0.76,180226150,6813,21.88,26200,26650,26100,34050,18350,26200,26453.27,18.90,0,-105,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3163,6.27,0.95,12,0.06,4213.00,27727.00,36850,20240304,-28.36,21800,20241210,21.10,28450,-7.21,20250108,23900,10.46,20250203,36250,-27.17,20240409,21800,21.10,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N +20250314,091027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26350,150,2,0.57,25105250,956,3.07,26200,26500,26100,34050,18350,26200,26260.72,18.90,0,429,27066,26632,26416,25982,25766,26525,25875,60,7850,500,19380,50,1,11979665,3157,6.25,0.95,12,0.01,4213.00,27727.00,36850,20240304,-28.49,21800,20241210,20.87,28450,-7.38,20250108,23900,10.25,20250203,36250,-27.31,20240409,21800,20.87,20241210,0.88,N,243070,500,59 억,,2264260,N,N,13,N,00,N 20250313,161015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,-300,5,-1.13,823609900,31131,50.58,26850,26850,26200,34450,18550,26500,26456.29,18.93,0,-3282,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3139,6.22,0.94,12,0.26,4213.00,27727.00,37300,20240229,-29.76,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.89,N,243070,500,59 억,,2267803,N,N,10,N,00,N 20250313,151016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26450,-50,5,-0.19,730326325,27575,44.80,26850,26850,26200,34450,18550,26500,26485.09,18.93,0,-3635,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3169,6.28,0.95,12,0.23,4213.00,27727.00,37300,20240229,-29.09,21800,20241210,21.33,28450,-7.03,20250108,23900,10.67,20250203,36250,-27.03,20240409,21800,21.33,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N 20250313,141016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,0,3,0.00,628968325,23741,38.58,26850,26850,26200,34450,18550,26500,26492.92,18.93,0,-4438,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3175,6.29,0.96,12,0.20,4213.00,27727.00,37300,20240229,-28.95,21800,20241210,21.56,28450,-6.85,20250108,23900,10.88,20250203,36250,-26.90,20240409,21800,21.56,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N diff --git a/243840/price/prices-20250301.csv b/243840/price/prices-20250301.csv index 574e4c72ee4f..992fdc3867ef 100644 --- a/243840/price/prices-20250301.csv +++ b/243840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,50,2,1.06,450474415,94768,126.89,4705,4855,4680,6110,3295,4705,4753.44,5.87,0,4441,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1851,7.01,0.64,12,0.24,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,1.97,N,243840,500,194 억,,2282840,N,N,12,N,00,N +20250314,151029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,50,2,1.06,387892400,81608,109.27,4705,4855,4680,6110,3295,4705,4753.12,5.87,0,4878,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1851,7.01,0.64,12,0.21,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,141022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4760,55,2,1.17,343941470,72361,96.88,4705,4855,4680,6110,3295,4705,4753.13,5.87,0,2961,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1853,7.02,0.64,12,0.19,678.00,7407.00,13060,20240327,-63.55,4235,20250210,12.40,5370,-11.36,20250107,4235,12.40,20250210,65300,-92.71,20240327,4235,12.40,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,131021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4735,30,2,0.64,313551125,65978,88.34,4705,4855,4680,6110,3295,4705,4752.36,5.87,0,915,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1843,6.98,0.64,12,0.17,678.00,7407.00,13060,20240327,-63.74,4235,20250210,11.81,5370,-11.82,20250107,4235,11.81,20250210,65300,-92.75,20240327,4235,11.81,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,121024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,50,2,1.06,292346360,61505,82.35,4705,4855,4680,6110,3295,4705,4753.21,5.87,0,557,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1851,7.01,0.64,12,0.16,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,111023,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4710,5,2,0.11,278055348,58482,78.30,4705,4855,4680,6110,3295,4705,4754.55,5.87,0,94,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1833,6.95,0.64,12,0.15,678.00,7407.00,13060,20240327,-63.94,4235,20250210,11.22,5370,-12.29,20250107,4235,11.22,20250210,65300,-92.79,20240327,4235,11.22,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,101022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4715,10,2,0.21,189513672,39642,53.08,4705,4855,4705,6110,3295,4705,4780.63,5.87,0,3966,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1835,6.95,0.64,12,0.10,678.00,7407.00,13060,20240327,-63.90,4235,20250210,11.33,5370,-12.20,20250107,4235,11.33,20250210,65300,-92.78,20240327,4235,11.33,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N +20250314,091028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4780,75,2,1.59,17672980,3711,4.97,4705,4815,4705,6110,3295,4705,4762.32,5.87,0,1015,4955,4830,4765,4640,4575,4797,4607,195,1405,500,3380,5,1,38919035,1860,7.05,0.65,12,0.01,678.00,7407.00,13060,20240327,-63.40,4235,20250210,12.87,5370,-10.99,20250107,4235,12.87,20250210,65300,-92.68,20240327,4235,12.87,20250210,1.97,N,243840,500,194 억,,2282840,N,N,51,N,00,N 20250313,161015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4705,-125,5,-2.59,350773456,73580,116.04,4840,4890,4700,6270,3385,4830,4767.21,5.89,0,-21170,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1831,6.94,0.64,12,0.19,678.00,7407.00,13060,20240327,-63.97,4235,20250210,11.10,5370,-12.38,20250107,4235,11.10,20250210,65300,-92.79,20240327,4235,11.10,20250210,1.96,N,243840,500,194 억,,2293697,N,N,51,N,00,N 20250313,151016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4715,-115,5,-2.38,331439811,69471,109.56,4840,4890,4700,6270,3385,4830,4770.87,5.89,0,-19880,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1835,6.95,0.64,12,0.18,678.00,7407.00,13060,20240327,-63.90,4235,20250210,11.33,5370,-12.20,20250107,4235,11.33,20250210,65300,-92.78,20240327,4235,11.33,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N 20250313,141016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4740,-90,5,-1.86,252737364,52792,83.26,4840,4890,4720,6270,3385,4830,4787.38,5.89,0,-19091,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1845,6.99,0.64,12,0.14,678.00,7407.00,13060,20240327,-63.71,4235,20250210,11.92,5370,-11.73,20250107,4235,11.92,20250210,65300,-92.74,20240327,4235,11.92,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N diff --git a/243870/price/prices-20250301.csv b/243870/price/prices-20250301.csv index f9c7a58f5913..e61a6352a9a2 100644 --- a/243870/price/prices-20250301.csv +++ b/243870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161021,57,100.00,KONEX,,,N,N,N,N, ,N,9830,-160,5,-1.60,89040,9,16.36,10000,10000,9830,11480,8500,9990,9893.33,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.16,6590,20241004,49.17,10500,-6.38,20250217,7510,30.89,20250106,14490,-32.16,20240315,6590,49.17,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,151029,57,100.00,KONEX,,,N,N,N,N, ,N,9830,-160,5,-1.60,89040,9,16.36,10000,10000,9830,11480,8500,9990,9893.33,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.16,6590,20241004,49.17,10500,-6.38,20250217,7510,30.89,20250106,14490,-32.16,20240315,6590,49.17,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,141022,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,39890,4,7.27,10000,10000,9920,11480,8500,9990,9972.50,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.19,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240315,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,131021,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,39890,4,7.27,10000,10000,9920,11480,8500,9990,9972.50,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.19,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240315,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,121024,57,100.00,KONEX,,,N,N,N,N, ,N,9920,-70,5,-0.70,29920,3,5.45,10000,10000,9920,11480,8500,9990,9973.33,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,287,2.77,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.54,6590,20241004,50.53,10500,-5.52,20250217,7510,32.09,20250106,14490,-31.54,20240315,6590,50.53,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,111024,57,100.00,KONEX,,,N,N,N,N, ,N,9920,-70,5,-0.70,29920,3,5.45,10000,10000,9920,11480,8500,9990,9973.33,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,287,2.77,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.54,6590,20241004,50.53,10500,-5.52,20250217,7510,32.09,20250106,14490,-31.54,20240315,6590,50.53,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,101023,57,100.00,KONEX,,,N,N,N,N, ,N,10000,10,2,0.10,20000,2,3.64,10000,10000,10000,11480,8500,9990,10000.00,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-30.99,6590,20241004,51.75,10500,-4.76,20250217,7510,33.16,20250106,14490,-30.99,20240315,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250314,091028,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,0,0,0.00,0,0,0,11480,8500,9990,0.00,0.00,0,0,10243,10116,9863,9736,9483,10180,9800,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240315,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250313,161016,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250313,151017,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250313,141016,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250301.csv b/244460/price/prices-20250301.csv index 79ed40f96b8f..7a5f2d3d8dae 100644 --- a/244460/price/prices-20250301.csv +++ b/244460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161021,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,155,2,7.58,547145553,238590,1598.16,2060,2550,2015,2655,1435,2045,2293.27,0.00,0,843,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,103,-0.51,2.70,12,5.07,-4299.00,815.00,10635,20240819,-79.31,1919,20250311,14.64,5300,-58.49,20250102,1919,14.64,20250311,8240,-73.30,20241209,421,422.57,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,151029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,200,2,9.78,527279910,229648,1538.27,2060,2550,2015,2655,1435,2045,2296.04,0.00,0,1845,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,106,-0.52,2.75,12,4.88,-4299.00,815.00,10635,20240819,-78.89,1919,20250311,16.99,5300,-57.64,20250102,1919,16.99,20250311,8240,-72.75,20241209,421,433.25,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,141023,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,75,2,3.67,174167586,77076,516.28,2060,2500,2015,2655,1435,2045,2259.69,0.00,0,-588,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,100,-0.49,2.60,12,1.64,-4299.00,815.00,10635,20240819,-80.07,1919,20250311,10.47,5300,-60.00,20250102,1919,10.47,20250311,8240,-74.27,20241209,421,403.56,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,131022,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,220,2,10.76,31813655,14988,100.40,2060,2265,2015,2655,1435,2045,2122.61,0.00,0,-596,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,107,-0.53,2.78,12,0.32,-4299.00,815.00,10635,20240819,-78.70,1919,20250311,18.03,5300,-57.26,20250102,1919,18.03,20250311,8240,-72.51,20241209,421,438.00,20240319,0.00,N,244460,500,23 억,,0,Y,N,0,N,00,N +20250314,121024,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,45,2,2.20,14827050,7198,48.21,2060,2150,2015,2655,1435,2045,2059.88,0.00,0,-552,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,98,-0.49,2.56,12,0.15,-4299.00,815.00,10635,20240819,-80.35,1919,20250311,8.91,5300,-60.57,20250102,1919,8.91,20250311,8240,-74.64,20241209,421,396.44,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,111024,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,15,2,0.73,11280540,5489,36.77,2060,2150,2015,2655,1435,2045,2055.12,0.00,0,-528,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,97,-0.48,2.53,12,0.12,-4299.00,815.00,10635,20240819,-80.63,1919,20250311,7.35,5300,-61.13,20250102,1919,7.35,20250311,8240,-75.00,20241209,421,389.31,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,101023,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,0,3,0.00,7669630,3743,25.07,2060,2150,2015,2655,1435,2045,2049.06,0.00,0,83,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,96,-0.48,2.51,12,0.08,-4299.00,815.00,10635,20240819,-80.77,1919,20250311,6.57,5300,-61.42,20250102,1919,6.57,20250311,8240,-75.18,20241209,421,385.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250314,091028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-5,5,-0.24,95900,47,0.31,2060,2060,2040,2655,1435,2045,2040.43,0.00,0,46,2195,2120,2070,1995,1945,2095,1970,24,610,500,0,5,1,4703231,96,-0.47,2.50,12,0.00,-4299.00,815.00,10635,20240819,-80.82,1919,20250311,6.31,5300,-61.51,20250102,1919,6.31,20250311,8240,-75.24,20241209,421,384.56,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250313,161016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,30470285,14929,45.44,2145,2145,2020,2670,1440,2055,2041.01,0.00,0,-710,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.48,2.51,12,0.32,-4299.00,815.00,10635,20240819,-80.77,1919,20250311,6.57,5300,-61.42,20250102,1919,6.57,20250311,8240,-75.18,20241209,421,385.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250313,151017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-15,5,-0.73,30378690,14884,45.30,2145,2145,2020,2670,1440,2055,2041.03,0.00,0,-707,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.47,2.50,12,0.32,-4299.00,815.00,10635,20240819,-80.82,1919,20250311,6.31,5300,-61.51,20250102,1919,6.31,20250311,8240,-75.24,20241209,421,384.56,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250313,141017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,30050235,14723,44.81,2145,2145,2020,2670,1440,2055,2041.04,0.00,0,-780,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.48,2.51,12,0.31,-4299.00,815.00,10635,20240819,-80.77,1919,20250311,6.57,5300,-61.42,20250102,1919,6.57,20250311,8240,-75.18,20241209,421,385.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250301.csv b/244880/price/prices-20250301.csv index 006f01b70f03..6dc53732d7cc 100644 --- a/244880/price/prices-20250301.csv +++ b/244880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2350,60,2,2.62,2863325,1252,25040.00,2285,2350,2200,2630,1950,2290,2287.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,118,3.19,0.56,12,0.02,736.00,4203.00,3590,20240329,-34.54,1530,20241219,53.59,2350,0.00,20250314,1650,42.42,20250115,3590,-34.54,20240329,1530,53.59,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,151029,57,100.00,KONEX,,,N,N,N,N, ,N,2350,60,2,2.62,2863325,1252,25040.00,2285,2350,2200,2630,1950,2290,2287.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,118,3.19,0.56,12,0.02,736.00,4203.00,3590,20240329,-34.54,1530,20241219,53.59,2350,0.00,20250314,1650,42.42,20250115,3590,-34.54,20240329,1530,53.59,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,141023,57,100.00,KONEX,,,N,N,N,N, ,N,2350,60,2,2.62,2815975,1231,24620.00,2285,2350,2285,2630,1950,2290,2287.55,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,118,3.19,0.56,12,0.02,736.00,4203.00,3590,20240329,-34.54,1530,20241219,53.59,2350,0.00,20250314,1650,42.42,20250115,3590,-34.54,20240329,1530,53.59,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,131022,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,121025,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,111024,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,101023,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250314,091029,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2363,2326,2263,2226,2163,2295,2195,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250313,161016,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250313,151017,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250313,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250301.csv b/244920/price/prices-20250301.csv index fc3e4a288e8a..70558eaa3153 100644 --- a/244920/price/prices-20250301.csv +++ b/244920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161022,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,0,3,0.00,200104390,50187,872.67,3995,4015,3960,5200,2800,4000,3987.18,1.13,0,-2689,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,904,8.87,0.60,12,0.22,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3915,2.17,20250311,4840,-17.36,20241203,3535,13.15,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,151030,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3970,-30,5,-0.75,120037745,30161,524.45,3995,4015,3960,5200,2800,4000,3979.90,1.13,0,375,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,898,8.80,0.60,12,0.13,451.00,6651.00,4840,20241203,-17.98,3535,20240805,12.31,4565,-13.03,20250102,3915,1.40,20250311,4840,-17.98,20241203,3535,12.31,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,141023,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,-15,5,-0.38,107899925,27109,471.38,3995,4015,3960,5200,2800,4000,3980.23,1.13,0,529,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,901,8.84,0.60,12,0.12,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,131022,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,-10,5,-0.25,35862135,8998,156.46,3995,4015,3965,5200,2800,4000,3985.57,1.13,0,-2471,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,902,8.85,0.60,12,0.04,451.00,6651.00,4840,20241203,-17.56,3535,20240805,12.87,4565,-12.60,20250102,3915,1.92,20250311,4840,-17.56,20241203,3535,12.87,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,121025,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,-10,5,-0.25,32917405,8259,143.61,3995,4015,3965,5200,2800,4000,3985.64,1.13,0,-2421,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,902,8.85,0.60,12,0.04,451.00,6651.00,4840,20241203,-17.56,3535,20240805,12.87,4565,-12.60,20250102,3915,1.92,20250311,4840,-17.56,20241203,3535,12.87,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,111025,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3980,-20,5,-0.50,27595135,6921,120.34,3995,4015,3965,5200,2800,4000,3987.16,1.13,0,-2163,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,900,8.82,0.60,12,0.03,451.00,6651.00,4840,20241203,-17.77,3535,20240805,12.59,4565,-12.81,20250102,3915,1.66,20250311,4840,-17.77,20241203,3535,12.59,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,101023,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3995,-5,5,-0.12,7464200,1863,32.39,3995,4015,3990,5200,2800,4000,4006.55,1.13,0,-494,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,903,8.86,0.60,12,0.01,451.00,6651.00,4840,20241203,-17.46,3535,20240805,13.01,4565,-12.49,20250102,3915,2.04,20250311,4840,-17.46,20241203,3535,13.01,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N +20250314,091029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,0,3,0.00,2019985,505,8.78,3995,4005,3995,5200,2800,4000,3999.97,1.13,0,-501,4033,4016,3993,3976,3953,4005,3965,113,1200,500,2880,5,1,22607693,904,8.87,0.60,12,0.00,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3915,2.17,20250311,4840,-17.36,20241203,3535,13.15,20240805,1.63,N,244920,500,113 억,,255338,N,N,120,N,00,N 20250313,161016,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,0,3,0.00,19758480,4957,20.59,4010,4010,3970,5200,2800,4000,3985.97,1.01,0,-3311,4056,4027,3996,3967,3936,4012,3952,113,1200,500,2880,5,1,22607693,904,8.87,0.60,12,0.02,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3915,2.17,20250311,4840,-17.36,20241203,3535,13.15,20240805,1.53,N,244920,500,113 억,,228979,N,N,120,N,00,N 20250313,151017,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3980,-20,5,-0.50,18363150,4608,19.14,4010,4010,3970,5200,2800,4000,3985.06,1.01,0,-3185,4056,4027,3996,3967,3936,4012,3952,113,1200,500,2880,5,1,22607693,900,8.82,0.60,12,0.02,451.00,6651.00,4840,20241203,-17.77,3535,20240805,12.59,4565,-12.81,20250102,3915,1.66,20250311,4840,-17.77,20241203,3535,12.59,20240805,1.53,N,244920,500,113 억,,228979,N,N,2,N,00,N 20250313,141017,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3975,-25,5,-0.62,14693150,3685,15.30,4010,4010,3970,5200,2800,4000,3987.29,1.01,0,-2267,4056,4027,3996,3967,3936,4012,3952,113,1200,500,2880,5,1,22607693,899,8.81,0.60,12,0.02,451.00,6651.00,4840,20241203,-17.87,3535,20240805,12.45,4565,-12.92,20250102,3915,1.53,20250311,4840,-17.87,20241203,3535,12.45,20240805,1.53,N,244920,500,113 억,,228979,N,N,2,N,00,N diff --git a/245450/price/prices-20250301.csv b/245450/price/prices-20250301.csv index 3f03d989a91c..06038a7d6fc1 100644 --- a/245450/price/prices-20250301.csv +++ b/245450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161022,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,151030,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,141023,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,131023,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,121025,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,111025,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,20499,23,191.67,900,1000,850,1148,850,999,891.26,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,101024,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,11000,12,100.00,900,1000,900,1148,850,999,916.67,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250314,091029,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,11000,12,100.00,900,1000,900,1148,850,999,916.67,0.00,0,0,1099,1048,949,898,799,999,849,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250313,161017,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,10499,12,57.14,1000,1000,850,1148,850,999,874.92,0.00,0,0,1098,1048,949,899,800,1073,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250313,151018,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,10499,12,57.14,1000,1000,850,1148,850,999,874.92,0.00,0,0,1098,1048,949,899,800,1073,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250313,141017,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,10499,12,57.14,1000,1000,850,1148,850,999,874.92,0.00,0,0,1098,1048,949,899,800,1073,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250301.csv b/245620/price/prices-20250301.csv index ba42f98b5d8f..15433e2aee0e 100644 --- a/245620/price/prices-20250301.csv +++ b/245620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161022,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,151030,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,141024,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,131023,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,121025,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,111025,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,101024,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250314,091029,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,676,20240304,-38.61,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250313,161017,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,726,20240229,-42.84,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250313,151018,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,726,20240229,-42.84,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250313,141018,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,726,20240229,-42.84,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240314,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250301.csv b/246250/price/prices-20250301.csv index da2e0298c826..6a0f14e2d54d 100644 --- a/246250/price/prices-20250301.csv +++ b/246250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1622,16,2,1.00,37471639,23244,26.27,1593,1622,1593,2085,1125,1606,1610.34,2.11,0,4357,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,249,73.73,1.86,12,0.15,22.00,874.00,5430,20240812,-70.13,1552,20250313,4.51,2145,-24.38,20250108,1552,4.51,20250313,5430,-70.13,20240812,1552,4.51,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1610,4,2,0.25,23826984,14826,16.76,1593,1618,1593,2085,1125,1606,1607.11,2.11,0,4773,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,247,73.18,1.84,12,0.10,22.00,874.00,5430,20240812,-70.35,1552,20250313,3.74,2145,-24.94,20250108,1552,3.74,20250313,5430,-70.35,20240812,1552,3.74,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1615,9,2,0.56,23544827,14651,16.56,1593,1618,1593,2085,1125,1606,1607.05,2.11,0,4790,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,248,73.41,1.85,12,0.10,22.00,874.00,5430,20240812,-70.26,1552,20250313,4.06,2145,-24.71,20250108,1552,4.06,20250313,5430,-70.26,20240812,1552,4.06,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,131023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,12,2,0.75,21458143,13355,15.10,1593,1618,1593,2085,1125,1606,1606.75,2.11,0,4748,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,248,73.55,1.85,12,0.09,22.00,874.00,5430,20240812,-70.20,1552,20250313,4.25,2145,-24.57,20250108,1552,4.25,20250313,5430,-70.20,20240812,1552,4.25,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,121026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1604,-2,5,-0.12,14752088,9191,10.39,1593,1610,1593,2085,1125,1606,1605.06,2.11,0,2006,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,246,72.91,1.84,12,0.06,22.00,874.00,5430,20240812,-70.46,1552,20250313,3.35,2145,-25.22,20250108,1552,3.35,20250313,5430,-70.46,20240812,1552,3.35,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,111025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1607,1,2,0.06,11694967,7287,8.24,1593,1610,1593,2085,1125,1606,1604.91,2.11,0,2027,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,247,73.05,1.84,12,0.05,22.00,874.00,5430,20240812,-70.41,1552,20250313,3.54,2145,-25.08,20250108,1552,3.54,20250313,5430,-70.41,20240812,1552,3.54,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1610,4,2,0.25,10281779,6408,7.24,1593,1610,1593,2085,1125,1606,1604.52,2.11,0,2066,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,247,73.18,1.84,12,0.04,22.00,874.00,5430,20240812,-70.35,1552,20250313,3.74,2145,-24.94,20250108,1552,3.74,20250313,5430,-70.35,20240812,1552,3.74,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N +20250314,091030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1605,-1,5,-0.06,2747727,1716,1.94,1593,1606,1593,2085,1125,1606,1601.24,2.11,0,298,1679,1642,1597,1560,1515,1620,1538,77,479,500,960,1,1,15348206,246,72.95,1.84,12,0.01,22.00,874.00,5430,20240812,-70.44,1552,20250313,3.41,2145,-25.17,20250108,1552,3.41,20250313,5430,-70.44,20240812,1552,3.41,20250313,2.87,N,246250,500,76 억,,324188,N,N,0,N,00,N 20250313,161017,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1606,-18,5,-1.11,140863049,88281,196.00,1624,1634,1552,2110,1137,1624,1595.55,2.08,0,-1877,1648,1636,1622,1610,1596,1642,1616,77,486,500,970,1,1,15348206,246,15.75,1.83,12,0.58,102.00,877.00,5430,20240812,-70.42,1552,20250313,3.48,2145,-25.13,20250108,1552,3.48,20250313,5430,-70.42,20240812,1552,3.48,20250313,2.85,N,246250,500,76 억,,319665,N,N,0,N,00,N 20250313,151018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1593,-31,5,-1.91,128137644,80343,178.37,1624,1634,1552,2110,1137,1624,1594.88,2.08,0,-1905,1648,1636,1622,1610,1596,1642,1616,77,486,500,970,1,1,15348206,244,15.62,1.82,12,0.52,102.00,877.00,5430,20240812,-70.66,1552,20250313,2.64,2145,-25.73,20250108,1552,2.64,20250313,5430,-70.66,20240812,1552,2.64,20250313,2.85,N,246250,500,76 억,,319665,N,N,0,N,00,N 20250313,141018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1598,-26,5,-1.60,116469058,73008,162.09,1624,1634,1552,2110,1137,1624,1595.29,2.08,0,-1931,1648,1636,1622,1610,1596,1642,1616,77,486,500,970,1,1,15348206,245,15.67,1.82,12,0.48,102.00,877.00,5430,20240812,-70.57,1552,20250313,2.96,2145,-25.50,20250108,1552,2.96,20250313,5430,-70.57,20240812,1552,2.96,20250313,2.85,N,246250,500,76 억,,319665,N,N,0,N,00,N diff --git a/246690/price/prices-20250301.csv b/246690/price/prices-20250301.csv index 3fa867935e07..2e3879c311f6 100644 --- a/246690/price/prices-20250301.csv +++ b/246690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1218,80,2,7.03,10336891972,8253303,1996.42,1138,1314,1125,1479,797,1138,1252.48,0.82,0,6124,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,505,4.80,0.60,12,19.90,254.00,2024.00,1594,20250220,-23.59,801,20241210,52.06,1594,-23.59,20250220,912,33.55,20250203,1594,-23.59,20250220,801,52.06,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1226,88,2,7.73,10228443424,8164376,1974.91,1138,1314,1125,1479,797,1138,1252.81,0.82,0,7749,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,509,4.83,0.61,12,19.68,254.00,2024.00,1594,20250220,-23.09,801,20241210,53.06,1594,-23.09,20250220,912,34.43,20250203,1594,-23.09,20250220,801,53.06,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1232,94,2,8.26,9645529662,7689374,1860.01,1138,1314,1125,1479,797,1138,1254.40,0.82,0,-28338,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,511,4.85,0.61,12,18.54,254.00,2024.00,1594,20250220,-22.71,801,20241210,53.81,1594,-22.71,20250220,912,35.09,20250203,1594,-22.71,20250220,801,53.81,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1226,88,2,7.73,8905367901,7093477,1715.86,1138,1314,1125,1479,797,1138,1255.43,0.82,0,-63057,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,509,4.83,0.61,12,17.10,254.00,2024.00,1594,20250220,-23.09,801,20241210,53.06,1594,-23.09,20250220,912,34.43,20250203,1594,-23.09,20250220,801,53.06,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1209,71,2,6.24,8444758026,6719489,1625.40,1138,1314,1125,1479,797,1138,1256.76,0.82,0,-45044,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,501,4.76,0.60,12,16.20,254.00,2024.00,1594,20250220,-24.15,801,20241210,50.94,1594,-24.15,20250220,912,32.57,20250203,1594,-24.15,20250220,801,50.94,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1206,68,2,5.98,8130049314,6459530,1562.51,1138,1314,1125,1479,797,1138,1258.61,0.82,0,-54123,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,500,4.75,0.60,12,15.57,254.00,2024.00,1594,20250220,-24.34,801,20241210,50.56,1594,-24.34,20250220,912,32.24,20250203,1594,-24.34,20250220,801,50.56,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,101024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1254,116,2,10.19,6467701332,5103024,1234.39,1138,1314,1125,1479,797,1138,1267.43,0.82,0,-108471,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,520,4.94,0.62,12,12.30,254.00,2024.00,1594,20250220,-21.33,801,20241210,56.55,1594,-21.33,20250220,912,37.50,20250203,1594,-21.33,20250220,801,56.55,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N +20250314,091030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1146,8,2,0.70,17218281,15106,3.65,1138,1153,1125,1479,797,1138,1139.83,0.82,0,7310,1184,1161,1138,1115,1092,1172,1126,207,341,500,770,1,1,41477862,475,4.51,0.57,12,0.04,254.00,2024.00,1594,20250220,-28.11,801,20241210,43.07,1594,-28.11,20250220,912,25.66,20250203,1594,-28.11,20250220,801,43.07,20241210,2.32,N,246690,500,207 억,,340622,N,N,0,N,00,N 20250313,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1138,-15,5,-1.30,463472182,408323,90.94,1134,1161,1115,1498,808,1153,1135.06,0.44,0,125148,1207,1179,1166,1138,1125,1173,1132,207,345,500,780,1,1,41477862,472,4.48,0.56,12,0.98,254.00,2024.00,1594,20250220,-28.61,801,20241210,42.07,1594,-28.61,20250220,912,24.78,20250203,1594,-28.61,20250220,801,42.07,20241210,2.30,N,246690,500,207 억,,183325,N,N,0,N,00,N 20250313,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1138,-15,5,-1.30,447481445,394287,87.82,1134,1161,1115,1498,808,1153,1134.91,0.44,0,129431,1207,1179,1166,1138,1125,1173,1132,207,345,500,780,1,1,41477862,472,4.48,0.56,12,0.95,254.00,2024.00,1594,20250220,-28.61,801,20241210,42.07,1594,-28.61,20250220,912,24.78,20250203,1594,-28.61,20250220,801,42.07,20241210,2.30,N,246690,500,207 억,,183325,N,N,0,N,00,N 20250313,141018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,-25,5,-2.17,382068329,336426,74.93,1134,1161,1115,1498,808,1153,1135.67,0.44,0,93254,1207,1179,1166,1138,1125,1173,1132,207,345,500,780,1,1,41477862,468,4.44,0.56,12,0.81,254.00,2024.00,1594,20250220,-29.23,801,20241210,40.82,1594,-29.23,20250220,912,23.68,20250203,1594,-29.23,20250220,801,40.82,20241210,2.30,N,246690,500,207 억,,183325,N,N,0,N,00,N diff --git a/246710/price/prices-20250301.csv b/246710/price/prices-20250301.csv index 0fca31ed802c..5c27050c036c 100644 --- a/246710/price/prices-20250301.csv +++ b/246710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,90,2,2.83,452462743,135283,558.97,3235,3495,3225,4130,2230,3180,3344.57,1.23,0,19317,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,705,-5.17,2.26,12,0.63,-633.00,1449.00,9890,20240311,-66.94,2840,20250305,15.14,4785,-31.66,20250103,2840,15.14,20250305,9720,-66.36,20240322,2840,15.14,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,151031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,90,2,2.83,444451118,132833,548.85,3235,3495,3225,4130,2230,3180,3345.94,1.23,0,20533,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,705,-5.17,2.26,12,0.62,-633.00,1449.00,9890,20240311,-66.94,2840,20250305,15.14,4785,-31.66,20250103,2840,15.14,20250305,9720,-66.36,20240322,2840,15.14,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,100,2,3.14,429895638,128387,530.48,3235,3495,3225,4130,2230,3180,3348.44,1.23,0,20647,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,707,-5.18,2.26,12,0.60,-633.00,1449.00,9890,20240311,-66.84,2840,20250305,15.49,4785,-31.45,20250103,2840,15.49,20250305,9720,-66.26,20240322,2840,15.49,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,85,2,2.67,420231728,125434,518.28,3235,3495,3225,4130,2230,3180,3350.22,1.23,0,20010,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,704,-5.16,2.25,12,0.58,-633.00,1449.00,9890,20240311,-66.99,2840,20250305,14.96,4785,-31.77,20250103,2840,14.96,20250305,9720,-66.41,20240322,2840,14.96,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,121026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3250,70,2,2.20,406980676,121379,501.52,3235,3495,3225,4130,2230,3180,3352.97,1.23,0,18079,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,700,-5.13,2.24,12,0.56,-633.00,1449.00,9890,20240311,-67.14,2840,20250305,14.44,4785,-32.08,20250103,2840,14.44,20250305,9720,-66.56,20240322,2840,14.44,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,75,2,2.36,401784169,119781,494.92,3235,3495,3225,4130,2230,3180,3354.32,1.23,0,17715,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,701,-5.14,2.25,12,0.56,-633.00,1449.00,9890,20240311,-67.09,2840,20250305,14.61,4785,-31.97,20250103,2840,14.61,20250305,9720,-66.51,20240322,2840,14.61,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,80,2,2.52,388738887,115769,478.34,3235,3495,3225,4130,2230,3180,3357.88,1.23,0,17325,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,702,-5.15,2.25,12,0.54,-633.00,1449.00,9890,20240311,-67.04,2840,20250305,14.79,4785,-31.87,20250103,2840,14.79,20250305,9720,-66.46,20240322,2840,14.79,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N +20250314,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,275,2,8.65,257037610,76252,315.06,3235,3495,3225,4130,2230,3180,3370.90,1.23,0,26064,3250,3215,3185,3150,3120,3232,3167,108,950,500,2160,5,1,21546828,744,-5.46,2.38,12,0.35,-633.00,1449.00,9890,20240311,-65.07,2840,20250305,21.65,4785,-27.80,20250103,2840,21.65,20250305,9720,-64.45,20240322,2840,21.65,20250305,0.01,N,246710,500,107 억,,264838,N,N,0,N,00,N 20250313,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,5,2,0.16,77173880,24202,60.57,3170,3220,3155,4125,2225,3175,3188.74,1.17,0,4070,3251,3212,3136,3097,3021,3232,3117,108,950,500,2150,5,1,21546828,685,-5.02,2.19,12,0.11,-633.00,1449.00,9890,20240311,-67.85,2840,20250305,11.97,4785,-33.54,20250103,2840,11.97,20250305,9720,-67.28,20240322,2840,11.97,20250305,0.01,N,246710,500,107 억,,253053,N,N,0,N,00,N 20250313,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,10,2,0.31,63481835,19902,49.80,3170,3220,3155,4125,2225,3175,3189.72,1.17,0,4058,3251,3212,3136,3097,3021,3232,3117,108,950,500,2150,5,1,21546828,686,-5.03,2.20,12,0.09,-633.00,1449.00,9890,20240311,-67.80,2840,20250305,12.15,4785,-33.44,20250103,2840,12.15,20250305,9720,-67.23,20240322,2840,12.15,20250305,0.01,N,246710,500,107 억,,253053,N,N,0,N,00,N 20250313,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,20,2,0.63,58967265,18489,46.27,3170,3220,3155,4125,2225,3175,3189.32,1.17,0,4135,3251,3212,3136,3097,3021,3232,3117,108,950,500,2150,5,1,21546828,688,-5.05,2.20,12,0.09,-633.00,1449.00,9890,20240311,-67.69,2840,20250305,12.50,4785,-33.23,20250103,2840,12.50,20250305,9720,-67.13,20240322,2840,12.50,20250305,0.01,N,246710,500,107 억,,253053,N,N,0,N,00,N diff --git a/246720/price/prices-20250301.csv b/246720/price/prices-20250301.csv index cc0dcab95623..19d2ca6bf5d6 100644 --- a/246720/price/prices-20250301.csv +++ b/246720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,90,2,1.74,32260230,6182,164.11,5160,5270,5150,6730,3630,5180,5218.41,0.36,0,-6,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,715,-24.29,11.26,12,0.05,-217.00,468.00,7520,20240312,-29.92,3910,20241030,34.78,5650,-6.73,20250213,3945,33.59,20250120,7350,-28.30,20240318,3910,34.78,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,151031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,40,2,0.77,17055140,3281,87.10,5160,5250,5150,6730,3630,5180,5198.15,0.36,0,-6,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.02,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240318,3910,33.50,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,40,2,0.77,17049920,3280,87.07,5160,5250,5150,6730,3630,5180,5198.15,0.36,0,-6,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.02,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240318,3910,33.50,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,30,2,0.58,13692560,2636,69.98,5160,5250,5150,6730,3630,5180,5194.45,0.36,0,3,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,707,-24.01,11.13,12,0.02,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7350,-29.12,20240318,3910,33.25,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,121027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,50,2,0.97,13462690,2592,68.81,5160,5250,5150,6730,3630,5180,5193.94,0.36,0,3,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,710,-24.10,11.18,12,0.02,-217.00,468.00,7520,20240312,-30.45,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7350,-28.84,20240318,3910,33.76,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-30,5,-0.58,12323770,2374,63.02,5160,5250,5150,6730,3630,5180,5191.14,0.36,0,-43,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,699,-23.73,11.00,12,0.02,-217.00,468.00,7520,20240312,-31.52,3910,20241030,31.71,5650,-8.85,20250213,3945,30.54,20250120,7350,-29.93,20240318,3910,31.71,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,10,2,0.19,1918840,370,9.82,5160,5240,5160,6730,3630,5180,5186.05,0.36,0,-38,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.00,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7350,-29.39,20240318,3910,32.74,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N +20250314,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-10,5,-0.19,469570,91,2.42,5160,5170,5160,6730,3630,5180,5160.11,0.36,0,-16,5333,5256,5183,5106,5033,5220,5070,68,1550,500,3520,10,1,13567300,701,-23.82,11.05,12,0.00,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7350,-29.66,20240318,3910,32.23,20241030,0.20,N,246720,500,67 억,,49187,N,N,0,N,00,N 20250313,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,30,2,0.58,19602100,3763,74.07,5240,5260,5110,6690,3610,5150,5209.17,0.31,0,-32,5370,5260,5190,5080,5010,5225,5045,68,1540,500,3500,10,1,13567300,703,-23.87,11.07,12,0.03,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7380,-29.81,20240313,3910,32.48,20241030,0.20,N,246720,500,67 억,,42219,N,N,0,N,00,N 20250313,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,40,2,0.78,19028120,3652,71.89,5240,5260,5110,6690,3610,5150,5210.33,0.31,0,-29,5370,5260,5190,5080,5010,5225,5045,68,1540,500,3500,10,1,13567300,704,-23.92,11.09,12,0.03,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7380,-29.67,20240313,3910,32.74,20241030,0.20,N,246720,500,67 억,,42219,N,N,0,N,00,N 20250313,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,40,2,0.78,18914230,3630,71.46,5240,5260,5110,6690,3610,5150,5210.53,0.31,0,-27,5370,5260,5190,5080,5010,5225,5045,68,1540,500,3500,10,1,13567300,704,-23.92,11.09,12,0.03,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7380,-29.67,20240313,3910,32.74,20241030,0.20,N,246720,500,67 억,,42219,N,N,0,N,00,N diff --git a/246960/price/prices-20250301.csv b/246960/price/prices-20250301.csv index 98035fab21f2..2f499c9f507f 100644 --- a/246960/price/prices-20250301.csv +++ b/246960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,0,3,0.00,47379640,5739,358.02,8490,8490,8220,10720,5780,8250,8255.73,0.44,0,-169,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.08,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8280,30,2,0.36,47222890,5720,356.83,8490,8490,8220,10720,5780,8250,8255.75,0.44,0,-169,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,603,-10.47,3.19,12,0.08,-791.00,2597.00,11850,20240529,-30.13,7720,20240416,7.25,10450,-20.77,20250205,8050,2.86,20250311,11850,-30.13,20240529,7720,7.25,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,46174530,5593,348.91,8490,8490,8220,10720,5780,8250,8255.77,0.44,0,-166,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.08,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,20,2,0.24,28552700,3457,215.66,8490,8490,8220,10720,5780,8250,8259.39,0.44,0,-144,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,602,-10.46,3.18,12,0.05,-791.00,2597.00,11850,20240529,-30.21,7720,20240416,7.12,10450,-20.86,20250205,8050,2.73,20250311,11850,-30.21,20240529,7720,7.12,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,121027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,28205360,3415,213.04,8490,8490,8220,10720,5780,8250,8259.26,0.44,0,-102,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.05,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,20,2,0.24,27833650,3370,210.23,8490,8490,8220,10720,5780,8250,8259.24,0.44,0,-102,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,602,-10.46,3.18,12,0.05,-791.00,2597.00,11850,20240529,-30.21,7720,20240416,7.12,10450,-20.86,20250205,8050,2.73,20250311,11850,-30.21,20240529,7720,7.12,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,20048570,2425,151.28,8490,8490,8250,10720,5780,8250,8267.45,0.44,0,-92,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.03,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N +20250314,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,240,2,2.91,8490,1,0.06,8490,8490,8490,10720,5780,8250,8490.00,0.44,0,-1,8643,8446,8303,8106,7963,8545,8205,36,2470,500,5940,10,1,7283401,618,-10.73,3.27,12,0.00,-791.00,2597.00,11850,20240529,-28.35,7720,20240416,9.97,10450,-18.76,20250205,8050,5.47,20250311,11850,-28.35,20240529,7720,9.97,20240416,0.44,N,246960,500,36 억,,31712,N,N,0,N,00,N 20250313,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,-10,5,-0.12,13269300,1603,119.45,8160,8500,8160,10730,5790,8260,8277.79,0.44,0,-105,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N 20250313,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,0,3,0.00,13219800,1597,119.00,8160,8500,8160,10730,5790,8260,8277.90,0.44,0,-105,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N 20250313,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,10,2,0.12,10396700,1256,93.59,8160,8500,8160,10730,5790,8260,8277.63,0.44,0,-106,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.46,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.21,7720,20240416,7.12,10450,-20.86,20250205,8050,2.73,20250311,11850,-30.21,20240529,7720,7.12,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N diff --git a/247540/price/prices-20250301.csv b/247540/price/prices-20250301.csv index 160707e83e53..7634f45d6bdf 100644 --- a/247540/price/prices-20250301.csv +++ b/247540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112500,-3100,5,-2.68,76494600850,676512,78.09,115300,116300,111200,150200,81000,115600,113072.99,10.04,0,-27608,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,110027,-1264.04,7.94,12,0.69,-89.00,14176.00,298500,20240327,-62.31,105000,20250102,7.14,141700,-20.61,20250224,105000,7.14,20250102,298500,-62.31,20240327,105000,7.14,20250102,1.19,N,247540,500,489 억,,9819853,N,N,6344,N,00,N +20250314,151032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112700,-2900,5,-2.51,71804100350,634843,73.28,115300,116300,111200,150200,81000,115600,113105.12,10.04,0,-20075,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,110222,-1266.29,7.95,12,0.65,-89.00,14176.00,298500,20240327,-62.24,105000,20250102,7.33,141700,-20.47,20250224,105000,7.33,20250102,298500,-62.24,20240327,105000,7.33,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,141025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112800,-2800,5,-2.42,63319429700,559555,64.59,115300,116300,111200,150200,81000,115600,113160.14,10.04,0,-2791,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,110320,-1267.42,7.96,12,0.57,-89.00,14176.00,298500,20240327,-62.21,105000,20250102,7.43,141700,-20.40,20250224,105000,7.43,20250102,298500,-62.21,20240327,105000,7.43,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,131025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112600,-3000,5,-2.60,56925035800,503072,58.07,115300,116300,111200,150200,81000,115600,113154.64,10.04,0,-7682,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,110124,-1265.17,7.94,12,0.51,-89.00,14176.00,298500,20240327,-62.28,105000,20250102,7.24,141700,-20.54,20250224,105000,7.24,20250102,298500,-62.28,20240327,105000,7.24,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,121027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112200,-3400,5,-2.94,49698705900,438942,50.67,115300,116300,111200,150200,81000,115600,113223.62,10.04,0,-18475,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,109733,-1260.67,7.91,12,0.45,-89.00,14176.00,298500,20240327,-62.41,105000,20250102,6.86,141700,-20.82,20250224,105000,6.86,20250102,298500,-62.41,20240327,105000,6.86,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,111027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112400,-3200,5,-2.77,44395219950,391704,45.22,115300,116300,111200,150200,81000,115600,113338.45,10.04,0,-14434,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,109929,-1262.92,7.93,12,0.40,-89.00,14176.00,298500,20240327,-62.35,105000,20250102,7.05,141700,-20.68,20250224,105000,7.05,20250102,298500,-62.35,20240327,105000,7.05,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,101025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112200,-3400,5,-2.94,30986498150,271721,31.37,115300,116300,111900,150200,81000,115600,114037.67,10.04,0,-10510,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,109733,-1260.67,7.91,12,0.28,-89.00,14176.00,298500,20240327,-62.41,105000,20250102,6.86,141700,-20.82,20250224,105000,6.86,20250102,298500,-62.41,20240327,105000,6.86,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N +20250314,091031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115600,0,3,0.00,6877238500,59504,6.87,115300,116300,114700,150200,81000,115600,115576.05,10.04,0,941,124800,120200,117600,113000,110400,118900,111700,489,34600,500,83230,100,1,97801344,113058,-1298.88,8.15,12,0.06,-89.00,14176.00,298500,20240327,-61.27,105000,20250102,10.10,141700,-18.42,20250224,105000,10.10,20250102,298500,-61.27,20240327,105000,10.10,20250102,1.19,N,247540,500,489 억,,9819853,N,N,7714,N,00,N 20250313,161019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115600,-3800,5,-3.18,100351363550,857666,158.19,121500,122200,115000,155200,83600,119400,117009.39,10.07,0,-68104,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,113058,-1298.88,8.15,12,0.88,-89.00,14176.00,298500,20240327,-61.27,105000,20250102,10.10,141700,-18.42,20250224,105000,10.10,20250102,298500,-61.27,20240327,105000,10.10,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7714,N,00,N 20250313,151020,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115500,-3900,5,-3.27,76985577300,655502,120.90,121500,122200,115000,155200,83600,119400,117445.22,10.07,0,-56300,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,112961,-1297.75,8.15,12,0.67,-89.00,14176.00,298500,20240327,-61.31,105000,20250102,10.00,141700,-18.49,20250224,105000,10.00,20250102,298500,-61.31,20240327,105000,10.00,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N 20250313,141019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115200,-4200,5,-3.52,67168000100,570533,105.23,121500,122200,115000,155200,83600,119400,117728.51,10.07,0,-72707,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,112667,-1294.38,8.13,12,0.58,-89.00,14176.00,298500,20240327,-61.41,105000,20250102,9.71,141700,-18.70,20250224,105000,9.71,20250102,298500,-61.41,20240327,105000,9.71,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N diff --git a/247660/price/prices-20250301.csv b/247660/price/prices-20250301.csv index df1beba7ee64..b42d0ff9ddd9 100644 --- a/247660/price/prices-20250301.csv +++ b/247660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-50,5,-0.85,19563360,3331,90.37,5890,5960,5800,7670,4130,5900,5873.56,0.46,0,175,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,254,-6.14,0.94,12,0.08,-952.00,6225.00,15550,20240513,-62.38,5600,20241210,4.46,7960,-26.51,20250109,5610,4.28,20250304,15550,-62.38,20240513,5600,4.46,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,20,2,0.34,17954610,3056,82.91,5890,5960,5800,7670,4130,5900,5875.20,0.46,0,174,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,257,-6.22,0.95,12,0.07,-952.00,6225.00,15550,20240513,-61.93,5600,20241210,5.71,7960,-25.63,20250109,5610,5.53,20250304,15550,-61.93,20240513,5600,5.71,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,30,2,0.51,17724010,3017,81.85,5890,5960,5800,7670,4130,5900,5874.71,0.46,0,169,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,258,-6.23,0.95,12,0.07,-952.00,6225.00,15550,20240513,-61.86,5600,20241210,5.89,7960,-25.50,20250109,5610,5.70,20250304,15550,-61.86,20240513,5600,5.89,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,131025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-20,5,-0.34,14433500,2458,66.68,5890,5960,5800,7670,4130,5900,5872.05,0.46,0,259,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,255,-6.18,0.94,12,0.06,-952.00,6225.00,15550,20240513,-62.19,5600,20241210,5.00,7960,-26.13,20250109,5610,4.81,20250304,15550,-62.19,20240513,5600,5.00,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,121028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5885,-15,5,-0.25,6800630,1160,31.47,5890,5960,5800,7670,4130,5900,5862.61,0.46,0,204,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,256,-6.18,0.95,12,0.03,-952.00,6225.00,15550,20240513,-62.15,5600,20241210,5.09,7960,-26.07,20250109,5610,4.90,20250304,15550,-62.15,20240513,5600,5.09,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,111027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-10,5,-0.17,6193930,1057,28.68,5890,5960,5800,7670,4130,5900,5859.91,0.46,0,193,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,256,-6.19,0.95,12,0.02,-952.00,6225.00,15550,20240513,-62.12,5600,20241210,5.18,7960,-26.01,20250109,5610,4.99,20250304,15550,-62.12,20240513,5600,5.18,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-20,5,-0.34,3202790,549,14.89,5890,5910,5800,7670,4130,5900,5833.86,0.46,0,6,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,255,-6.18,0.94,12,0.01,-952.00,6225.00,15550,20240513,-62.19,5600,20241210,5.00,7960,-26.13,20250109,5610,4.81,20250304,15550,-62.19,20240513,5600,5.00,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N +20250314,091031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-100,5,-1.69,1904940,328,8.90,5890,5890,5800,7670,4130,5900,5807.74,0.46,0,99,6060,5980,5890,5810,5720,5935,5765,22,1770,500,4130,10,1,4343920,252,-6.09,0.93,12,0.01,-952.00,6225.00,15550,20240513,-62.70,5600,20241210,3.57,7960,-27.14,20250109,5610,3.39,20250304,15550,-62.70,20240513,5600,3.57,20241210,0.52,N,247660,500,21 억,,20148,N,N,0,N,00,N 20250313,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-30,5,-0.51,21615590,3686,71.95,5970,5970,5800,7700,4160,5930,5864.23,0.41,0,-403,6330,6130,5970,5770,5610,6230,5870,22,1770,500,4150,10,1,4343920,256,-6.20,0.95,12,0.08,-952.00,6225.00,15550,20240513,-62.06,5600,20241210,5.36,7960,-25.88,20250109,5610,5.17,20250304,15550,-62.06,20240513,5600,5.36,20241210,0.53,N,247660,500,21 억,,17651,N,N,0,N,00,N 20250313,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-20,5,-0.34,20508330,3497,68.26,5970,5970,5800,7700,4160,5930,5864.55,0.41,0,-376,6330,6130,5970,5770,5610,6230,5870,22,1770,500,4150,10,1,4343920,257,-6.21,0.95,12,0.08,-952.00,6225.00,15550,20240513,-61.99,5600,20241210,5.54,7960,-25.75,20250109,5610,5.35,20250304,15550,-61.99,20240513,5600,5.54,20241210,0.53,N,247660,500,21 억,,17651,N,N,0,N,00,N 20250313,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-10,5,-0.17,20414280,3481,67.95,5970,5970,5800,7700,4160,5930,5864.49,0.41,0,-375,6330,6130,5970,5770,5610,6230,5870,22,1770,500,4150,10,1,4343920,257,-6.22,0.95,12,0.08,-952.00,6225.00,15550,20240513,-61.93,5600,20241210,5.71,7960,-25.63,20250109,5610,5.53,20250304,15550,-61.93,20240513,5600,5.71,20241210,0.53,N,247660,500,21 억,,17651,N,N,0,N,00,N diff --git a/248070/price/prices-20250301.csv b/248070/price/prices-20250301.csv index cf2ec14a777f..2f54144caf91 100644 --- a/248070/price/prices-20250301.csv +++ b/248070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161025,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17750,40,2,0.23,1275046655,71671,92.40,17710,17900,17650,23000,12400,17710,17790.48,19.69,0,11937,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8876,7.37,2.10,12,0.14,2407.00,8457.00,29250,20240304,-39.32,15000,20240805,18.33,20350,-12.78,20250103,16580,7.06,20250311,28200,-37.06,20240510,15000,18.33,20240805,2.05,N,248070,500,250 억,,9844965,N,N,9,N,00,N +20250314,151032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17770,60,2,0.34,1172753735,65912,84.98,17710,17900,17650,23000,12400,17710,17792.72,19.69,0,9299,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8886,7.38,2.10,12,0.13,2407.00,8457.00,29250,20240304,-39.25,15000,20240805,18.47,20350,-12.68,20250103,16580,7.18,20250311,28200,-36.99,20240510,15000,18.47,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,141026,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17720,10,2,0.06,977956985,54924,70.81,17710,17900,17650,23000,12400,17710,17805.64,19.69,0,5015,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8861,7.36,2.10,12,0.11,2407.00,8457.00,29250,20240304,-39.42,15000,20240805,18.13,20350,-12.92,20250103,16580,6.88,20250311,28200,-37.16,20240510,15000,18.13,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,131025,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17860,150,2,0.85,690828885,38777,49.99,17710,17890,17650,23000,12400,17710,17815.43,19.69,0,8239,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8931,7.42,2.11,12,0.08,2407.00,8457.00,29250,20240304,-38.94,15000,20240805,19.07,20350,-12.24,20250103,16580,7.72,20250311,28200,-36.67,20240510,15000,19.07,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,121028,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17880,170,2,0.96,604396515,33937,43.75,17710,17890,17650,23000,12400,17710,17809.37,19.69,0,7495,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8941,7.43,2.11,12,0.07,2407.00,8457.00,29250,20240304,-38.87,15000,20240805,19.20,20350,-12.14,20250103,16580,7.84,20250311,28200,-36.60,20240510,15000,19.20,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,111027,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17870,160,2,0.90,482901535,27136,34.98,17710,17880,17650,23000,12400,17710,17795.60,19.69,0,5234,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8936,7.42,2.11,12,0.05,2407.00,8457.00,29250,20240304,-38.91,15000,20240805,19.13,20350,-12.19,20250103,16580,7.78,20250311,28200,-36.63,20240510,15000,19.13,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,101026,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17780,70,2,0.40,324128715,18210,23.48,17710,17880,17650,23000,12400,17710,17799.49,19.69,0,4691,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8891,7.39,2.10,12,0.04,2407.00,8457.00,29250,20240304,-39.21,15000,20240805,18.53,20350,-12.63,20250103,16580,7.24,20250311,28200,-36.95,20240510,15000,18.53,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N +20250314,091032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,90,2,0.51,34160295,1924,2.48,17710,17820,17650,23000,12400,17710,17754.83,19.69,0,1072,18283,17996,17813,17526,17343,17905,17435,250,5290,500,13100,10,1,50005551,8901,7.40,2.10,12,0.00,2407.00,8457.00,29250,20240304,-39.15,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.05,N,248070,500,250 억,,9844965,N,N,146,N,00,N 20250313,161019,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17710,-90,5,-0.51,1373348730,77169,55.38,17800,18100,17630,23100,12460,17800,17796.74,19.68,0,-5544,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8856,7.36,2.09,12,0.15,2407.00,8457.00,29250,20240304,-39.45,15000,20240805,18.07,20350,-12.97,20250103,16580,6.82,20250311,28200,-37.20,20240510,15000,18.07,20240805,2.06,N,248070,500,250 억,,9842443,N,N,146,N,00,N 20250313,151020,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,-100,5,-0.56,1347657340,75718,54.34,17800,18100,17630,23100,12460,17800,17798.37,19.68,0,-5626,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8851,7.35,2.09,12,0.15,2407.00,8457.00,29250,20240304,-39.49,15000,20240805,18.00,20350,-13.02,20250103,16580,6.76,20250311,28200,-37.23,20240510,15000,18.00,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N 20250313,141020,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17710,-90,5,-0.51,1104970560,61984,44.48,17800,18100,17650,23100,12460,17800,17826.71,19.68,0,-4856,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8856,7.36,2.09,12,0.12,2407.00,8457.00,29250,20240304,-39.45,15000,20240805,18.07,20350,-12.97,20250103,16580,6.82,20250311,28200,-37.20,20240510,15000,18.07,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N diff --git a/248170/price/prices-20250301.csv b/248170/price/prices-20250301.csv index b850b56f3d9a..b4359e64de73 100644 --- a/248170/price/prices-20250301.csv +++ b/248170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161025,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,100,2,0.38,209204725,8003,43.16,25950,26400,25850,33950,18350,26150,26140.79,4.10,0,1588,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1199,11.50,0.51,12,0.18,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,151033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,200033175,7653,41.27,25950,26400,25850,33950,18350,26150,26137.88,4.10,0,1490,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.17,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,141026,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,177492400,6791,36.62,25950,26400,25850,33950,18350,26150,26136.42,4.10,0,1045,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.15,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,131025,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,100,2,0.38,157327150,6020,32.47,25950,26400,25850,33950,18350,26150,26134.08,4.10,0,628,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1199,11.50,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,121028,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26100,-50,5,-0.19,141688950,5423,29.25,25950,26400,25850,33950,18350,26150,26127.41,4.10,0,281,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1192,11.43,0.50,12,0.12,2283.00,51784.00,45500,20240620,-42.64,22300,20241209,17.04,28850,-9.53,20250304,23750,9.89,20250131,45500,-42.64,20240620,22300,17.04,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,111028,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,102877100,3934,21.22,25950,26400,25850,33950,18350,26150,26150.76,4.10,0,233,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.09,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,101026,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,0,3,0.00,31915025,1224,6.60,25950,26150,25850,33950,18350,26150,26074.37,4.10,0,375,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1195,11.45,0.50,12,0.03,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N +20250314,091032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26000,-150,5,-0.57,4318600,166,0.90,25950,26100,25850,33950,18350,26150,26015.66,4.10,0,-5,27083,26616,26233,25766,25383,26425,25575,23,7800,500,18820,50,1,4568286,1188,11.39,0.50,12,0.00,2283.00,51784.00,45500,20240620,-42.86,22300,20241209,16.59,28850,-9.88,20250304,23750,9.47,20250131,45500,-42.86,20240620,22300,16.59,20241209,2.82,N,248170,500,22 억,,187300,N,N,3,N,00,N 20250313,161020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-350,5,-1.32,475829450,18197,81.11,26700,26700,25850,34450,18550,26500,26148.79,4.16,0,-1478,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1195,11.45,0.50,12,0.40,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.85,N,248170,500,22 억,,190259,N,N,3,N,00,N 20250313,151020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25950,-550,5,-2.08,456250600,17442,77.75,26700,26700,25850,34450,18550,26500,26158.16,4.16,0,-1545,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1185,11.37,0.50,12,0.38,2283.00,51784.00,45500,20240620,-42.97,22300,20241209,16.37,28850,-10.05,20250304,23750,9.26,20250131,45500,-42.97,20240620,22300,16.37,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N 20250313,141020,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26050,-450,5,-1.70,370621850,14140,63.03,26700,26700,26000,34450,18550,26500,26210.88,4.16,0,-2266,27000,26750,26550,26300,26100,26650,26200,23,7950,500,19080,50,1,4568286,1190,11.41,0.50,12,0.31,2283.00,51784.00,45500,20240620,-42.75,22300,20241209,16.82,28850,-9.71,20250304,23750,9.68,20250131,45500,-42.75,20240620,22300,16.82,20241209,2.85,N,248170,500,22 억,,190259,N,N,0,N,00,N diff --git a/249420/price/prices-20250301.csv b/249420/price/prices-20250301.csv index 7691c401c840..dcd4601628de 100644 --- a/249420/price/prices-20250301.csv +++ b/249420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161025,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,-80,5,-0.70,743355775,65900,12.91,11370,11400,11220,14780,7960,11370,11280.05,3.79,0,8029,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3168,-4.01,1.84,12,0.23,-2813.00,6124.00,20500,20240820,-44.93,10560,20241209,6.91,12740,-11.38,20250313,10830,4.25,20250203,20500,-44.93,20240820,10560,6.91,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,95,N,00,N +20250314,151033,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-90,5,-0.79,720893925,63909,12.52,11370,11400,11220,14780,7960,11370,11280.01,3.79,0,8165,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3165,-4.01,1.84,12,0.23,-2813.00,6124.00,20500,20240820,-44.98,10560,20241209,6.82,12740,-11.46,20250313,10830,4.16,20250203,20500,-44.98,20240820,10560,6.82,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,141027,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,-100,5,-0.88,633045725,56105,10.99,11370,11400,11220,14780,7960,11370,11283.23,3.79,0,8227,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3163,-4.01,1.84,12,0.20,-2813.00,6124.00,20500,20240820,-45.02,10560,20241209,6.72,12740,-11.54,20250313,10830,4.06,20250203,20500,-45.02,20240820,10560,6.72,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,131026,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-90,5,-0.79,593667915,52609,10.30,11370,11400,11220,14780,7960,11370,11284.53,3.79,0,8476,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3165,-4.01,1.84,12,0.19,-2813.00,6124.00,20500,20240820,-44.98,10560,20241209,6.82,12740,-11.46,20250313,10830,4.16,20250203,20500,-44.98,20240820,10560,6.82,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,121028,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,-140,5,-1.23,535196365,47418,9.29,11370,11400,11220,14780,7960,11370,11286.78,3.79,0,9285,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3151,-3.99,1.83,12,0.17,-2813.00,6124.00,20500,20240820,-45.22,10560,20241209,6.34,12740,-11.85,20250313,10830,3.69,20250203,20500,-45.22,20240820,10560,6.34,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,111028,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,-100,5,-0.88,426151760,37728,7.39,11370,11400,11220,14780,7960,11370,11295.37,3.79,0,9200,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3163,-4.01,1.84,12,0.13,-2813.00,6124.00,20500,20240820,-45.02,10560,20241209,6.72,12740,-11.54,20250313,10830,4.06,20250203,20500,-45.02,20240820,10560,6.72,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,101027,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,10,2,0.09,341066310,30210,5.92,11370,11400,11220,14780,7960,11370,11289.85,3.79,0,7434,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3194,-4.05,1.86,12,0.11,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12740,-10.68,20250313,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N +20250314,091032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-60,5,-0.53,144674310,12841,2.52,11370,11370,11220,14780,7960,11370,11266.59,3.79,0,3475,13436,12402,11706,10672,9976,12920,11190,281,3410,1000,8410,10,1,28062501,3174,-4.02,1.85,12,0.05,-2813.00,6124.00,20500,20240820,-44.83,10560,20241209,7.10,12740,-11.22,20250313,10830,4.43,20250203,20500,-44.83,20240820,10560,7.10,20241209,0.06,N,249420,1000,280 억,,1063221,N,N,0,N,00,N 20250313,161020,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,290,2,2.62,6077484445,506796,1444.40,11150,12740,11010,14400,7760,11080,11992.36,3.87,0,-28437,11300,11190,11120,11010,10940,11155,10975,281,3320,1000,8190,10,1,28062501,3191,-4.04,1.86,12,1.81,-2813.00,6124.00,20500,20240820,-44.54,10560,20241209,7.67,12740,-10.75,20250313,10830,4.99,20250203,20500,-44.54,20240820,10560,7.67,20241209,0.06,N,249420,1000,280 억,,1085329,N,N,43,N,00,N 20250313,151021,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11350,270,2,2.44,5981858865,498390,1420.44,11150,12740,11010,14400,7760,11080,12002.37,3.87,0,-28143,11300,11190,11120,11010,10940,11155,10975,281,3320,1000,8190,10,1,28062501,3185,-4.03,1.85,12,1.78,-2813.00,6124.00,20500,20240820,-44.63,10560,20241209,7.48,12740,-10.91,20250313,10830,4.80,20250203,20500,-44.63,20240820,10560,7.48,20241209,0.06,N,249420,1000,280 억,,1085329,N,N,43,N,00,N 20250313,141020,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11050,-30,5,-0.27,254191715,22926,65.34,11150,11200,11010,14400,7760,11080,11087.49,3.87,0,-3864,11300,11190,11120,11010,10940,11155,10975,281,3320,1000,8190,10,1,28062501,3101,-3.93,1.80,12,0.08,-2813.00,6124.00,20500,20240820,-46.10,10560,20241209,4.64,12520,-11.74,20250108,10830,2.03,20250203,20500,-46.10,20240820,10560,4.64,20241209,0.06,N,249420,1000,280 억,,1085329,N,N,43,N,00,N diff --git a/250000/price/prices-20250301.csv b/250000/price/prices-20250301.csv index fb4587b756b3..297e3b6b49bf 100644 --- a/250000/price/prices-20250301.csv +++ b/250000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9920,10,2,0.10,405155465,40750,79.00,9830,10030,9830,12880,6940,9910,9942.49,1.11,0,3840,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,670,7.08,0.78,12,0.60,1401.00,12683.00,14150,20240425,-29.89,7820,20240805,26.85,10590,-6.33,20250306,9420,5.31,20250203,14150,-29.89,20240425,7820,26.85,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9920,10,2,0.10,392545350,39476,76.53,9830,10030,9830,12880,6940,9910,9943.92,1.11,0,4174,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,670,7.08,0.78,12,0.58,1401.00,12683.00,14150,20240425,-29.89,7820,20240805,26.85,10590,-6.33,20250306,9420,5.31,20250203,14150,-29.89,20240425,7820,26.85,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,141027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9940,30,2,0.30,366138120,36808,71.36,9830,10030,9830,12880,6940,9910,9947.27,1.11,0,3576,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,671,7.09,0.78,12,0.55,1401.00,12683.00,14150,20240425,-29.75,7820,20240805,27.11,10590,-6.14,20250306,9420,5.52,20250203,14150,-29.75,20240425,7820,27.11,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,131026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9950,40,2,0.40,350816635,35263,68.36,9830,10030,9830,12880,6940,9910,9948.61,1.11,0,4905,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,672,7.10,0.78,12,0.52,1401.00,12683.00,14150,20240425,-29.68,7820,20240805,27.24,10590,-6.04,20250306,9420,5.63,20250203,14150,-29.68,20240425,7820,27.24,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,121029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9980,70,2,0.71,315960550,31758,61.57,9830,10030,9830,12880,6940,9910,9949.04,1.11,0,6215,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,674,7.12,0.79,12,0.47,1401.00,12683.00,14150,20240425,-29.47,7820,20240805,27.62,10590,-5.76,20250306,9420,5.94,20250203,14150,-29.47,20240425,7820,27.62,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,111028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9970,60,2,0.61,262892510,26427,51.23,9830,10030,9830,12880,6940,9910,9947.92,1.11,0,5138,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,673,7.12,0.79,12,0.39,1401.00,12683.00,14150,20240425,-29.54,7820,20240805,27.49,10590,-5.85,20250306,9420,5.84,20250203,14150,-29.54,20240425,7820,27.49,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,101027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10000,90,2,0.91,251039170,25236,48.92,9830,10030,9830,12880,6940,9910,9947.70,1.11,0,5623,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,675,7.14,0.79,12,0.37,1401.00,12683.00,14150,20240425,-29.33,7820,20240805,27.88,10590,-5.57,20250306,9420,6.16,20250203,14150,-29.33,20240425,7820,27.88,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N +20250314,091033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9870,-40,5,-0.40,84865380,8576,16.63,9830,9970,9830,12880,6940,9910,9895.63,1.11,0,6074,10583,10246,10043,9706,9503,10145,9605,34,2970,500,7330,10,1,6750733,666,7.04,0.78,12,0.13,1401.00,12683.00,14150,20240425,-30.25,7820,20240805,26.21,10590,-6.80,20250306,9420,4.78,20250203,14150,-30.25,20240425,7820,26.21,20240805,3.17,N,250000,500,33 억,,75204,N,N,0,N,00,N 20250313,161020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9910,-470,5,-4.53,509063010,50744,157.25,10380,10380,9840,13490,7270,10380,10031.99,1.39,0,-18933,10533,10456,10303,10226,10073,10495,10265,34,3110,500,7680,10,1,6750733,669,7.07,0.78,12,0.75,1401.00,12683.00,14150,20240425,-29.96,7820,20240805,26.73,10590,-6.42,20250306,9420,5.20,20250203,14150,-29.96,20240425,7820,26.73,20240805,3.16,N,250000,500,33 억,,93965,N,N,0,N,00,N 20250313,151021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9870,-510,5,-4.91,450999610,44862,139.03,10380,10380,9870,13490,7270,10380,10052.81,1.39,0,-16363,10533,10456,10303,10226,10073,10495,10265,34,3110,500,7680,10,1,6750733,666,7.04,0.78,12,0.66,1401.00,12683.00,14150,20240425,-30.25,7820,20240805,26.21,10590,-6.80,20250306,9420,4.78,20250203,14150,-30.25,20240425,7820,26.21,20240805,3.16,N,250000,500,33 억,,93965,N,N,0,N,00,N 20250313,141021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10000,-380,5,-3.66,361504940,35837,111.06,10380,10380,9930,13490,7270,10380,10087.22,1.39,0,-14430,10533,10456,10303,10226,10073,10495,10265,34,3110,500,7680,10,1,6750733,675,7.14,0.79,12,0.53,1401.00,12683.00,14150,20240425,-29.33,7820,20240805,27.88,10590,-5.57,20250306,9420,6.16,20250203,14150,-29.33,20240425,7820,27.88,20240805,3.16,N,250000,500,33 억,,93965,N,N,0,N,00,N diff --git a/250030/price/prices-20250301.csv b/250030/price/prices-20250301.csv index 799200411782..68892f31d2f1 100644 --- a/250030/price/prices-20250301.csv +++ b/250030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161026,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,151033,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,141027,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,131026,57,100.00,KONEX,,,N,N,N,N, ,N,8600,0,3,0.00,80408430,9136,1634.35,8800,9000,8600,9890,7310,8600,8801.27,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,223,-7.52,10.83,12,0.35,-1143.00,794.00,12970,20250122,-33.69,3300,20240305,160.61,12970,-33.69,20250122,5010,71.66,20250103,12970,-33.69,20250122,3300,160.61,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,121029,57,100.00,KONEX,,,N,N,N,N, ,N,8940,340,2,3.95,80382630,9133,1633.81,8800,9000,8600,9890,7310,8600,8801.34,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,231,-7.82,11.26,12,0.35,-1143.00,794.00,12970,20250122,-31.07,3300,20240305,170.91,12970,-31.07,20250122,5010,78.44,20250103,12970,-31.07,20250122,3300,170.91,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,111028,57,100.00,KONEX,,,N,N,N,N, ,N,8990,390,2,4.53,73862930,8382,1499.46,8800,9000,8800,9890,7310,8600,8812.09,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,233,-7.87,11.32,12,0.32,-1143.00,794.00,12970,20250122,-30.69,3300,20240305,172.42,12970,-30.69,20250122,5010,79.44,20250103,12970,-30.69,20250122,3300,172.42,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,101027,57,100.00,KONEX,,,N,N,N,N, ,N,8990,390,2,4.53,73862930,8382,1499.46,8800,9000,8800,9890,7310,8600,8812.09,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,233,-7.87,11.32,12,0.32,-1143.00,794.00,12970,20250122,-30.69,3300,20240305,172.42,12970,-30.69,20250122,5010,79.44,20250103,12970,-30.69,20250122,3300,172.42,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250314,091033,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,528000,60,10.73,8800,8800,8800,9890,7310,8600,8800.00,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.00,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250313,161021,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-400,5,-4.44,4767810,559,360.65,8900,9000,8220,10350,7650,9000,8529.18,0.00,0,0,9780,9390,9060,8670,8340,9225,8505,13,1350,500,5400,10,1,2589337,223,-7.52,10.83,12,0.02,-1143.00,794.00,12970,20250122,-33.69,3300,20240305,160.61,12970,-33.69,20250122,5010,71.66,20250103,12970,-33.69,20250122,3300,160.61,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250313,151021,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-400,5,-4.44,4767810,559,360.65,8900,9000,8220,10350,7650,9000,8529.18,0.00,0,0,9780,9390,9060,8670,8340,9225,8505,13,1350,500,5400,10,1,2589337,223,-7.52,10.83,12,0.02,-1143.00,794.00,12970,20250122,-33.69,3300,20240305,160.61,12970,-33.69,20250122,5010,71.66,20250103,12970,-33.69,20250122,3300,160.61,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250313,141021,57,100.00,KONEX,,,N,N,N,N, ,N,8590,-410,5,-4.56,3478740,409,263.87,8900,9000,8220,10350,7650,9000,8505.48,0.00,0,0,9780,9390,9060,8670,8340,9225,8505,13,1350,500,5400,10,1,2589337,222,-7.52,10.82,12,0.02,-1143.00,794.00,12970,20250122,-33.77,3300,20240305,160.30,12970,-33.77,20250122,5010,71.46,20250103,12970,-33.77,20250122,3300,160.30,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250301.csv b/250060/price/prices-20250301.csv index 5085aca28077..bb146fe48759 100644 --- a/250060/price/prices-20250301.csv +++ b/250060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,310564039,121806,81.41,2560,2580,2540,3300,1780,2540,2549.66,0.51,0,9715,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,817,-211.67,3.64,12,0.38,-12.00,698.00,4940,20240529,-48.58,2360,20240909,7.63,3180,-20.13,20250107,2465,3.04,20250311,4940,-48.58,20240529,2360,7.63,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,273205764,107128,71.60,2560,2580,2540,3300,1780,2540,2550.27,0.51,0,6526,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,822,-212.92,3.66,12,0.33,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,247067049,96901,64.76,2560,2580,2540,3300,1780,2540,2549.69,0.51,0,6307,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,822,-212.92,3.66,12,0.30,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,156994884,61545,41.13,2560,2580,2540,3300,1780,2540,2550.90,0.51,0,5222,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,819,-212.08,3.65,12,0.19,-12.00,698.00,4940,20240529,-48.48,2360,20240909,7.84,3180,-19.97,20250107,2465,3.25,20250311,4940,-48.48,20240529,2360,7.84,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,137273779,53791,35.95,2560,2580,2540,3300,1780,2540,2551.98,0.51,0,5735,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,820,-212.50,3.65,12,0.17,-12.00,698.00,4940,20240529,-48.38,2360,20240909,8.05,3180,-19.81,20250107,2465,3.45,20250311,4940,-48.38,20240529,2360,8.05,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2552,12,2,0.47,98327029,38501,25.73,2560,2580,2540,3300,1780,2540,2553.88,0.51,0,7008,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,821,-212.67,3.66,12,0.12,-12.00,698.00,4940,20240529,-48.34,2360,20240909,8.14,3180,-19.75,20250107,2465,3.53,20250311,4940,-48.34,20240529,2360,8.14,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,20,2,0.79,82879195,32444,21.68,2560,2580,2540,3300,1780,2540,2554.53,0.51,0,7983,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,824,-213.33,3.67,12,0.10,-12.00,698.00,4940,20240529,-48.18,2360,20240909,8.47,3180,-19.50,20250107,2465,3.85,20250311,4940,-48.18,20240529,2360,8.47,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N +20250314,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,37041450,14490,9.68,2560,2580,2540,3300,1780,2540,2556.35,0.51,0,9299,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,822,-212.92,3.66,12,0.05,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N 20250313,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-35,5,-1.36,384188037,149321,91.12,2600,2620,2530,3345,1805,2575,2573.08,0.54,0,-10592,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,817,-211.67,3.64,12,0.46,-12.00,698.00,4940,20240529,-48.58,2360,20240909,7.63,3180,-20.13,20250107,2465,3.04,20250311,4940,-48.58,20240529,2360,7.63,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N 20250313,151021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-30,5,-1.17,334332201,129688,79.14,2600,2620,2545,3345,1805,2575,2577.97,0.54,0,-11606,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,819,-212.08,3.65,12,0.40,-12.00,698.00,4940,20240529,-48.48,2360,20240909,7.84,3180,-19.97,20250107,2465,3.25,20250311,4940,-48.48,20240529,2360,7.84,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N 20250313,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-30,5,-1.17,291860332,113038,68.98,2600,2620,2545,3345,1805,2575,2581.97,0.54,0,-560,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,819,-212.08,3.65,12,0.35,-12.00,698.00,4940,20240529,-48.48,2360,20240909,7.84,3180,-19.97,20250107,2465,3.25,20250311,4940,-48.48,20240529,2360,7.84,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N diff --git a/250930/price/prices-20250301.csv b/250930/price/prices-20250301.csv index 98f5fd804f5d..475c8b0e117a 100644 --- a/250930/price/prices-20250301.csv +++ b/250930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-4,5,-0.95,30131761,71482,186.00,426,430,415,544,294,419,421.53,0.60,0,1745,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,137,-1.34,0.61,12,0.22,-309.00,683.00,898,20240408,-53.79,313,20241209,32.59,586,-29.18,20250110,372,11.56,20250305,898,-53.79,20240408,313,32.59,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,0,3,0.00,26289663,62232,161.93,426,430,415,544,294,419,422.45,0.60,0,1176,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.19,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,0,3,0.00,26196877,62010,161.35,426,430,415,544,294,419,422.46,0.60,0,1054,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.19,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,1,2,0.24,25898845,61296,159.50,426,430,415,544,294,419,422.52,0.60,0,499,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.19,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,121029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,1,2,0.24,18601906,43848,114.10,426,430,419,544,294,419,424.24,0.60,0,192,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.13,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,111029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,1,2,0.24,18100262,42656,110.99,426,430,419,544,294,419,424.33,0.60,0,2,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.13,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,101028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,0,3,0.00,17167437,40430,105.20,426,430,419,544,294,419,424.62,0.60,0,-122,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.12,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N +20250314,091033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,428,9,2,2.15,9853577,23159,60.26,426,430,425,544,294,419,425.48,0.60,0,-1193,430,424,421,415,412,423,414,33,125,100,270,1,1,33000440,141,-1.39,0.63,12,0.07,-309.00,683.00,898,20240408,-52.34,313,20241209,36.74,586,-26.96,20250110,372,15.05,20250305,898,-52.34,20240408,313,36.74,20241209,0.07,N,250930,100,33 억,,196821,N,N,0,N,00,N 20250313,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,1,2,0.24,16100514,38331,25.71,421,427,418,543,293,418,420.04,0.55,0,-204,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.12,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N 20250313,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,2,2,0.48,11026983,26210,17.58,421,427,418,543,293,418,420.72,0.55,0,449,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.08,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N 20250313,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,3,2,0.72,8943591,21241,14.25,421,427,418,543,293,418,421.05,0.55,0,213,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.62,12,0.06,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N diff --git a/251120/price/prices-20250301.csv b/251120/price/prices-20250301.csv index 2b1081481203..78e071f6d62c 100644 --- a/251120/price/prices-20250301.csv +++ b/251120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,110,2,0.79,149795460,10766,83.61,13860,14040,13700,18010,9710,13860,13913.75,9.06,0,1103,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1215,21.76,1.97,12,0.12,642.00,7085.00,19150,20240717,-27.05,12100,20240304,15.45,14900,-6.24,20250207,13090,6.72,20250205,19150,-27.05,20240717,12410,12.57,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,100,2,0.72,144837040,10411,80.85,13860,14040,13700,18010,9710,13860,13911.92,9.06,0,1073,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1214,21.74,1.97,12,0.12,642.00,7085.00,19150,20240717,-27.10,12100,20240304,15.37,14900,-6.31,20250207,13090,6.65,20250205,19150,-27.10,20240717,12410,12.49,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,141028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,40,2,0.29,125700720,9039,70.19,13860,14040,13700,18010,9710,13860,13906.49,9.06,0,1080,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1209,21.65,1.96,12,0.10,642.00,7085.00,19150,20240717,-27.42,12100,20240304,14.88,14900,-6.71,20250207,13090,6.19,20250205,19150,-27.42,20240717,12410,12.01,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,131027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,60,2,0.43,125367110,9015,70.01,13860,14040,13700,18010,9710,13860,13906.50,9.06,0,1094,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1210,21.68,1.96,12,0.10,642.00,7085.00,19150,20240717,-27.31,12100,20240304,15.04,14900,-6.58,20250207,13090,6.34,20250205,19150,-27.31,20240717,12410,12.17,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,90,2,0.65,108275380,7784,60.45,13860,14040,13700,18010,9710,13860,13909.99,9.06,0,1590,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1213,21.73,1.97,12,0.09,642.00,7085.00,19150,20240717,-27.15,12100,20240304,15.29,14900,-6.38,20250207,13090,6.57,20250205,19150,-27.15,20240717,12410,12.41,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,111029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,130,2,0.94,96746560,6954,54.00,13860,14040,13700,18010,9710,13860,13912.36,9.06,0,1521,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1217,21.79,1.97,12,0.08,642.00,7085.00,19150,20240717,-26.95,12100,20240304,15.62,14900,-6.11,20250207,13090,6.88,20250205,19150,-26.95,20240717,12410,12.73,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,101028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13860,0,3,0.00,52074610,3759,29.19,13860,13970,13700,18010,9710,13860,13853.31,9.06,0,542,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1205,21.59,1.96,12,0.04,642.00,7085.00,19150,20240717,-27.62,12100,20240304,14.55,14900,-6.98,20250207,13090,5.88,20250205,19150,-27.62,20240717,12410,11.68,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N +20250314,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13770,-90,5,-0.65,525470,38,0.30,13860,13860,13750,18010,9710,13860,13828.16,9.06,0,-13,14173,14016,13833,13676,13493,14095,13755,43,4150,500,9700,10,1,8695700,1197,21.45,1.94,12,0.00,642.00,7085.00,19150,20240717,-28.09,12100,20240304,13.80,14900,-7.58,20250207,13090,5.19,20250205,19150,-28.09,20240717,12410,10.96,20240403,2.80,N,251120,500,43 억,,787801,N,N,0,N,00,N 20250313,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13860,100,2,0.73,177180475,12877,81.91,13760,13990,13650,17880,9640,13760,13759.45,9.06,0,-1000,14100,13930,13670,13500,13240,14015,13585,43,4120,500,9630,10,1,8695700,1205,21.59,1.96,12,0.15,642.00,7085.00,19150,20240717,-27.62,12100,20240304,14.55,14900,-6.98,20250207,13090,5.88,20250205,19150,-27.62,20240717,12410,11.68,20240403,2.76,N,251120,500,43 억,,787852,N,N,0,N,00,N 20250313,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13730,-30,5,-0.22,173115845,12583,80.04,13760,13990,13650,17880,9640,13760,13757.92,9.06,0,-901,14100,13930,13670,13500,13240,14015,13585,43,4120,500,9630,10,1,8695700,1194,21.39,1.94,12,0.14,642.00,7085.00,19150,20240717,-28.30,12100,20240304,13.47,14900,-7.85,20250207,13090,4.89,20250205,19150,-28.30,20240717,12410,10.64,20240403,2.76,N,251120,500,43 억,,787852,N,N,0,N,00,N 20250313,141022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-110,5,-0.80,147990895,10755,68.41,13760,13990,13650,17880,9640,13760,13760.19,9.06,0,-349,14100,13930,13670,13500,13240,14015,13585,43,4120,500,9630,10,1,8695700,1187,21.26,1.93,12,0.12,642.00,7085.00,19150,20240717,-28.72,12100,20240304,12.81,14900,-8.39,20250207,13090,4.28,20250205,19150,-28.72,20240717,12410,9.99,20240403,2.76,N,251120,500,43 억,,787852,N,N,0,N,00,N diff --git a/251270/price/prices-20250301.csv b/251270/price/prices-20250301.csv index d6891e19ad59..a73f07ee6a18 100644 --- a/251270/price/prices-20250301.csv +++ b/251270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161027,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40100,-300,5,-0.74,4941321700,122539,26.48,40450,41000,39950,52500,28300,40400,40324.42,25.33,0,-43675,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34467,-13.48,0.64,12,0.14,-2975.00,62650.00,72400,20240510,-44.61,38450,20250312,4.29,53700,-25.33,20250107,38450,4.29,20250312,72400,-44.61,20240510,38450,4.29,20250312,0.42,N,251270,100,85 억,,21775968,N,N,3718,N,00,N +20250314,151035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40200,-200,5,-0.50,4146695850,102720,22.20,40450,41000,39950,52500,28300,40400,40368.89,25.33,0,-37901,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34553,-13.51,0.64,12,0.12,-2975.00,62650.00,72400,20240510,-44.48,38450,20250312,4.55,53700,-25.14,20250107,38450,4.55,20250312,72400,-44.48,20240510,38450,4.55,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,141028,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40200,-200,5,-0.50,3303730150,81726,17.66,40450,41000,39950,52500,28300,40400,40424.50,25.33,0,-28275,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34553,-13.51,0.64,12,0.10,-2975.00,62650.00,72400,20240510,-44.48,38450,20250312,4.55,53700,-25.14,20250107,38450,4.55,20250312,72400,-44.48,20240510,38450,4.55,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,131027,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40500,100,2,0.25,2672433650,66082,14.28,40450,41000,39950,52500,28300,40400,40441.24,25.33,0,-20000,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34811,-13.61,0.65,12,0.08,-2975.00,62650.00,72400,20240510,-44.06,38450,20250312,5.33,53700,-24.58,20250107,38450,5.33,20250312,72400,-44.06,20240510,38450,5.33,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,121030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,-50,5,-0.12,2321703900,57408,12.41,40450,41000,39950,52500,28300,40400,40442.24,25.33,0,-16043,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34682,-13.56,0.64,12,0.07,-2975.00,62650.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,111030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40450,50,2,0.12,1886754125,46646,10.08,40450,41000,39950,52500,28300,40400,40448.46,25.33,0,-13143,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34768,-13.60,0.65,12,0.05,-2975.00,62650.00,72400,20240510,-44.13,38450,20250312,5.20,53700,-24.67,20250107,38450,5.20,20250312,72400,-44.13,20240510,38450,5.20,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,101028,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40400,0,3,0.00,1406241525,34756,7.51,40450,41000,39950,52500,28300,40400,40460.57,25.33,0,-10115,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34725,-13.58,0.64,12,0.04,-2975.00,62650.00,72400,20240510,-44.20,38450,20250312,5.07,53700,-24.77,20250107,38450,5.07,20250312,72400,-44.20,20240510,38450,5.07,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N +20250314,091034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40000,-400,5,-0.99,325677450,8117,1.75,40450,40450,39950,52500,28300,40400,40119.43,25.33,0,-3549,41933,41166,40183,39416,38433,41550,39800,86,12100,100,30700,50,1,85953502,34381,-13.45,0.64,12,0.01,-2975.00,62650.00,72400,20240510,-44.75,38450,20250312,4.03,53700,-25.51,20250107,38450,4.03,20250312,72400,-44.75,20240510,38450,4.03,20250312,0.42,N,251270,100,85 억,,21775968,N,N,6253,N,00,N 20250313,161022,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40400,1150,2,2.93,18683616025,462140,165.80,39500,40950,39200,51000,27500,39250,40428.48,25.46,0,24242,41316,40282,39366,38332,37416,39825,37875,86,11750,100,29830,50,1,85953502,34725,-13.58,0.64,12,0.54,-2975.00,62650.00,72400,20240510,-44.20,38450,20250312,5.07,53700,-24.77,20250107,38450,5.07,20250312,72400,-44.20,20240510,38450,5.07,20250312,0.42,N,251270,100,85 억,,21881480,N,N,6229,N,00,N 20250313,151022,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,1450,2,3.69,12505520925,309276,110.96,39500,40950,39200,51000,27500,39250,40434.82,25.46,0,45764,41316,40282,39366,38332,37416,39825,37875,86,11750,100,29830,50,1,85953502,34983,-13.68,0.65,12,0.36,-2975.00,62650.00,72400,20240510,-43.78,38450,20250312,5.85,53700,-24.21,20250107,38450,5.85,20250312,72400,-43.78,20240510,38450,5.85,20250312,0.42,N,251270,100,85 억,,21881480,N,N,1194,N,00,N 20250313,141022,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40650,1400,2,3.57,10125060975,250820,89.99,39500,40900,39200,51000,27500,39250,40367.84,25.46,0,39723,41316,40282,39366,38332,37416,39825,37875,86,11750,100,29830,50,1,85953502,34940,-13.66,0.65,12,0.29,-2975.00,62650.00,72400,20240510,-43.85,38450,20250312,5.72,53700,-24.30,20250107,38450,5.72,20250312,72400,-43.85,20240510,38450,5.72,20250312,0.42,N,251270,100,85 억,,21881480,N,N,1194,N,00,N diff --git a/251280/price/prices-20250301.csv b/251280/price/prices-20250301.csv index f4eb437d591b..2ca3d06420ba 100644 --- a/251280/price/prices-20250301.csv +++ b/251280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161027,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,4318820,582,106.40,7600,8500,7170,8540,6320,7430,7420.65,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.02,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,151035,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,4318820,582,106.40,7600,8500,7170,8540,6320,7430,7420.65,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.02,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,141029,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,4137510,557,101.83,7600,8500,7170,8540,6320,7430,7428.20,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.02,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,131028,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,3640420,489,89.40,7600,8500,7170,8540,6320,7430,7444.62,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.02,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,121030,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,3559230,478,87.39,7600,8500,7170,8540,6320,7430,7446.09,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.02,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,111030,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-40,5,-0.54,501970,64,11.70,7600,8500,7200,8540,6320,7430,7843.28,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,101029,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-30,5,-0.40,443800,56,10.24,7600,8500,7400,8540,6320,7430,7925.00,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,230,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250314,091034,57,100.00,KONEX,,,N,N,N,N, ,N,8500,1070,2,14.40,208500,26,4.75,7600,8500,7600,8540,6320,7430,8019.23,0.00,0,0,8210,7820,7410,7020,6610,8015,7215,16,1110,500,4450,10,1,3114678,265,-14.91,17.56,12,0.00,-570.00,484.00,9200,20240920,-7.61,3000,20240318,183.33,8910,-4.60,20250203,5800,46.55,20250227,9200,-7.61,20240920,3000,183.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250313,161022,57,100.00,KONEX,,,N,N,N,N, ,N,7430,160,2,2.20,4088940,547,374.66,7270,7800,7000,8360,6180,7270,7475.21,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,231,-13.04,15.35,12,0.02,-570.00,484.00,9200,20240920,-19.24,3000,20240318,147.67,8910,-16.61,20250203,5800,28.10,20250227,9200,-19.24,20240920,3000,147.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250313,151022,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-70,5,-0.96,3896840,521,356.85,7270,7800,7000,8360,6180,7270,7479.54,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,224,-12.63,14.88,12,0.02,-570.00,484.00,9200,20240920,-21.74,3000,20240318,140.00,8910,-19.19,20250203,5800,24.14,20250227,9200,-21.74,20240920,3000,140.00,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250313,141022,57,100.00,KONEX,,,N,N,N,N, ,N,7580,310,2,4.26,3740190,499,341.78,7270,7800,7000,8360,6180,7270,7495.37,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,236,-13.30,15.66,12,0.02,-570.00,484.00,9200,20240920,-17.61,3000,20240318,152.67,8910,-14.93,20250203,5800,30.69,20250227,9200,-17.61,20240920,3000,152.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250301.csv b/251370/price/prices-20250301.csv index 50cde8ca754e..0b67ea744955 100644 --- a/251370/price/prices-20250301.csv +++ b/251370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10790,-160,5,-1.46,1187486460,109044,26.72,10950,11160,10710,14230,7670,10950,10890.43,0.68,0,-3977,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1760,-60.96,1.43,12,0.67,-177.00,7531.00,14400,20240424,-25.07,7350,20240805,46.80,13320,-18.99,20250312,8900,21.24,20250306,14400,-25.07,20240424,7350,46.80,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,151035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10750,-200,5,-1.83,1054371760,96661,23.68,10950,11160,10740,14230,7670,10950,10907.92,0.68,0,-4036,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1754,-60.73,1.43,12,0.59,-177.00,7531.00,14400,20240424,-25.35,7350,20240805,46.26,13320,-19.29,20250312,8900,20.79,20250306,14400,-25.35,20240424,7350,46.26,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,141029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10910,-40,5,-0.37,766377490,70035,17.16,10950,11160,10850,14230,7670,10950,10942.77,0.68,0,-2002,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1780,-61.64,1.45,12,0.43,-177.00,7531.00,14400,20240424,-24.24,7350,20240805,48.44,13320,-18.09,20250312,8900,22.58,20250306,14400,-24.24,20240424,7350,48.44,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,131028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10990,40,2,0.37,719190550,65716,16.10,10950,11160,10850,14230,7670,10950,10943.91,0.68,0,-1417,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1793,-62.09,1.46,12,0.40,-177.00,7531.00,14400,20240424,-23.68,7350,20240805,49.52,13320,-17.49,20250312,8900,23.48,20250306,14400,-23.68,20240424,7350,49.52,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,121031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,0,3,0.00,686099525,62695,15.36,10950,11160,10850,14230,7670,10950,10943.44,0.68,0,-1210,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1786,-61.86,1.45,12,0.38,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,13320,-17.79,20250312,8900,23.03,20250306,14400,-23.96,20240424,7350,48.98,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,111030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10910,-40,5,-0.37,627792960,57350,14.05,10950,11160,10850,14230,7670,10950,10946.69,0.68,0,-1004,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1780,-61.64,1.45,12,0.35,-177.00,7531.00,14400,20240424,-24.24,7350,20240805,48.44,13320,-18.09,20250312,8900,22.58,20250306,14400,-24.24,20240424,7350,48.44,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,101029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11010,60,2,0.55,382879780,34881,8.55,10950,11160,10850,14230,7670,10950,10976.77,0.68,0,-4844,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1796,-62.20,1.46,12,0.21,-177.00,7531.00,14400,20240424,-23.54,7350,20240805,49.80,13320,-17.34,20250312,8900,23.71,20250306,14400,-23.54,20240424,7350,49.80,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N +20250314,091035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10980,30,2,0.27,96249670,8769,2.15,10950,11080,10870,14230,7670,10950,10976.25,0.68,0,-1181,12170,11560,11190,10580,10210,11375,10395,82,3280,500,7880,10,1,16314464,1791,-62.03,1.46,12,0.05,-177.00,7531.00,14400,20240424,-23.75,7350,20240805,49.39,13320,-17.57,20250312,8900,23.37,20250306,14400,-23.75,20240424,7350,49.39,20240805,3.32,N,251370,500,81 억,,110552,N,N,0,N,00,N 20250313,161022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,-300,5,-2.67,4533059175,402850,20.35,11140,11800,10820,14620,7880,11250,11253.11,0.78,0,-16044,14203,12726,11843,10366,9483,12285,9925,82,3370,500,8100,10,1,16314464,1786,-61.86,1.45,12,2.47,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,13320,-17.79,20250312,8900,23.03,20250306,14400,-23.96,20240424,7350,48.98,20240805,3.05,N,251370,500,81 억,,126603,N,N,0,N,00,N 20250313,151023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10880,-370,5,-3.29,4373875325,388279,19.62,11140,11800,10820,14620,7880,11250,11264.78,0.78,0,-16646,14203,12726,11843,10366,9483,12285,9925,82,3370,500,8100,10,1,16314464,1775,-61.47,1.44,12,2.38,-177.00,7531.00,14400,20240424,-24.44,7350,20240805,48.03,13320,-18.32,20250312,8900,22.25,20250306,14400,-24.44,20240424,7350,48.03,20240805,3.05,N,251370,500,81 억,,126603,N,N,0,N,00,N 20250313,141023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10840,-410,5,-3.64,4247686785,376678,19.03,11140,11800,10820,14620,7880,11250,11276.71,0.78,0,-17323,14203,12726,11843,10366,9483,12285,9925,82,3370,500,8100,10,1,16314464,1768,-61.24,1.44,12,2.31,-177.00,7531.00,14400,20240424,-24.72,7350,20240805,47.48,13320,-18.62,20250312,8900,21.80,20250306,14400,-24.72,20240424,7350,47.48,20240805,3.05,N,251370,500,81 억,,126603,N,N,0,N,00,N diff --git a/251630/price/prices-20250301.csv b/251630/price/prices-20250301.csv index e9ff78eb600f..0b77866745e2 100644 --- a/251630/price/prices-20250301.csv +++ b/251630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,205,2,4.75,117613671,26261,94.83,4340,4590,4270,5610,3025,4320,4478.58,0.43,0,10713,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,721,24.33,0.58,12,0.16,186.00,7751.00,10690,20240401,-57.67,3400,20241210,33.09,5390,-16.05,20250210,4080,10.91,20250102,10690,-57.67,20240401,3400,33.09,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,215,2,4.98,109726051,24515,88.52,4340,4590,4270,5610,3025,4320,4475.87,0.43,0,10467,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,723,24.38,0.59,12,0.15,186.00,7751.00,10690,20240401,-57.58,3400,20241210,33.38,5390,-15.86,20250210,4080,11.15,20250102,10690,-57.58,20240401,3400,33.38,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,185,2,4.28,101859716,22774,82.24,4340,4590,4270,5610,3025,4320,4472.63,0.43,0,9256,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,718,24.22,0.58,12,0.14,186.00,7751.00,10690,20240401,-57.86,3400,20241210,32.50,5390,-16.42,20250210,4080,10.42,20250102,10690,-57.86,20240401,3400,32.50,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,230,2,5.32,72838290,16389,59.18,4340,4550,4270,5610,3025,4320,4444.34,0.43,0,5949,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,725,24.46,0.59,12,0.10,186.00,7751.00,10690,20240401,-57.44,3400,20241210,33.82,5390,-15.58,20250210,4080,11.52,20250102,10690,-57.44,20240401,3400,33.82,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,121031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,130,2,3.01,41115090,9343,33.74,4340,4450,4270,5610,3025,4320,4400.63,0.43,0,3053,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,709,23.92,0.57,12,0.06,186.00,7751.00,10690,20240401,-58.37,3400,20241210,30.88,5390,-17.44,20250210,4080,9.07,20250102,10690,-58.37,20240401,3400,30.88,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,111030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,60,2,1.39,25972495,5922,21.38,4340,4430,4270,5610,3025,4320,4385.76,0.43,0,-271,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,698,23.55,0.57,12,0.04,186.00,7751.00,10690,20240401,-59.03,3400,20241210,28.82,5390,-18.74,20250210,4080,7.35,20250102,10690,-59.03,20240401,3400,28.82,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,101029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,75,2,1.74,19970575,4555,16.45,4340,4430,4270,5610,3025,4320,4384.32,0.43,0,95,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,701,23.63,0.57,12,0.03,186.00,7751.00,10690,20240401,-58.89,3400,20241210,29.26,5390,-18.46,20250210,4080,7.72,20250102,10690,-58.89,20240401,3400,29.26,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N +20250314,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,65,2,1.50,3970070,924,3.34,4340,4385,4270,5610,3025,4320,4296.61,0.43,0,641,4626,4472,4391,4237,4156,4432,4197,80,1290,500,3110,5,1,15942886,699,23.58,0.57,12,0.01,186.00,7751.00,10690,20240401,-58.98,3400,20241210,28.97,5390,-18.65,20250210,4080,7.48,20250102,10690,-58.98,20240401,3400,28.97,20241210,1.62,N,251630,500,79 억,,68973,N,N,0,N,00,N 20250313,161023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-105,5,-2.37,120972295,27680,69.07,4460,4545,4310,5750,3100,4425,4370.39,0.43,0,-6797,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,689,23.23,0.56,12,0.17,186.00,7751.00,10690,20240401,-59.59,3400,20241210,27.06,5390,-19.85,20250210,4080,5.88,20250102,10690,-59.59,20240401,3400,27.06,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N 20250313,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-105,5,-2.37,113143115,25868,64.55,4460,4545,4310,5750,3100,4425,4373.86,0.43,0,-6022,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,689,23.23,0.56,12,0.16,186.00,7751.00,10690,20240401,-59.59,3400,20241210,27.06,5390,-19.85,20250210,4080,5.88,20250102,10690,-59.59,20240401,3400,27.06,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N 20250313,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-65,5,-1.47,104880790,23957,59.78,4460,4545,4310,5750,3100,4425,4377.88,0.43,0,-6066,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,695,23.44,0.56,12,0.15,186.00,7751.00,10690,20240401,-59.21,3400,20241210,28.24,5390,-19.11,20250210,4080,6.86,20250102,10690,-59.21,20240401,3400,28.24,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N diff --git a/251970/price/prices-20250301.csv b/251970/price/prices-20250301.csv index f0f182bf8c12..2f06ad395da5 100644 --- a/251970/price/prices-20250301.csv +++ b/251970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47450,1550,2,3.38,5674291600,118827,143.16,45800,48400,45800,59600,32150,45900,47752.55,11.41,0,5817,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5884,21.80,2.47,12,0.96,2177.00,19205.00,50900,20240730,-6.78,21100,20240327,124.88,48950,-3.06,20250124,40100,18.33,20250311,50900,-6.78,20240730,21100,124.88,20240327,0.44,N,251970,500,62 억,,1415414,N,N,173,N,00,N +20250314,151036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46950,1050,2,2.29,5531811150,115802,139.51,45800,48400,45800,59600,32150,45900,47769.56,11.41,0,4372,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5822,21.57,2.44,12,0.93,2177.00,19205.00,50900,20240730,-7.76,21100,20240327,122.51,48950,-4.09,20250124,40100,17.08,20250311,50900,-7.76,20240730,21100,122.51,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,141030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47350,1450,2,3.16,4979885900,104082,125.39,45800,48400,45800,59600,32150,45900,47845.79,11.41,0,-4167,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5871,21.75,2.47,12,0.84,2177.00,19205.00,50900,20240730,-6.97,21100,20240327,124.41,48950,-3.27,20250124,40100,18.08,20250311,50900,-6.97,20240730,21100,124.41,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,131028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47950,2050,2,4.47,4342703450,90746,109.33,45800,48400,45800,59600,32150,45900,47855.59,11.41,0,-5617,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5946,22.03,2.50,12,0.73,2177.00,19205.00,50900,20240730,-5.80,21100,20240327,127.25,48950,-2.04,20250124,40100,19.58,20250311,50900,-5.80,20240730,21100,127.25,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,121031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47400,1500,2,3.27,3488069100,72844,87.76,45800,48400,45800,59600,32150,45900,47884.10,11.41,0,-6597,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5878,21.77,2.47,12,0.59,2177.00,19205.00,50900,20240730,-6.88,21100,20240327,124.64,48950,-3.17,20250124,40100,18.20,20250311,50900,-6.88,20240730,21100,124.64,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,111031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,48350,2450,2,5.34,2480594025,51942,62.58,45800,48350,45800,59600,32150,45900,47757.00,11.41,0,-2656,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5995,22.21,2.52,12,0.42,2177.00,19205.00,50900,20240730,-5.01,21100,20240327,129.15,48950,-1.23,20250124,40100,20.57,20250311,50900,-5.01,20240730,21100,129.15,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,101029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47950,2050,2,4.47,1020957775,21651,26.08,45800,47950,45800,59600,32150,45900,47155.22,11.41,0,410,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5946,22.03,2.50,12,0.17,2177.00,19205.00,50900,20240730,-5.80,21100,20240327,127.25,48950,-2.04,20250124,40100,19.58,20250311,50900,-5.80,20240730,21100,127.25,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N +20250314,091035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46150,250,2,0.54,53305475,1158,1.40,45800,46350,45800,59600,32150,45900,46032.36,11.41,0,-37,47766,46832,45716,44782,43666,47300,45250,62,13700,500,33960,50,1,12400000,5723,21.20,2.40,12,0.01,2177.00,19205.00,50900,20240730,-9.33,21100,20240327,118.72,48950,-5.72,20250124,40100,15.09,20250311,50900,-9.33,20240730,21100,118.72,20240327,0.44,N,251970,500,62 억,,1415414,N,N,1721,N,00,N 20250313,161023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45900,700,2,1.55,3823170600,82981,84.17,45200,46650,44600,58700,31650,45200,46072.85,11.51,0,-3603,47566,46382,44466,43282,41366,46975,43875,62,13500,500,33440,50,1,12400000,5692,21.08,2.39,12,0.67,2177.00,19205.00,50900,20240730,-9.82,21100,20240327,117.54,48950,-6.23,20250124,40100,14.46,20250311,50900,-9.82,20240730,21100,117.54,20240327,0.48,N,251970,500,62 억,,1427269,N,N,1721,N,00,N 20250313,151023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46050,850,2,1.88,3705082850,80413,81.57,45200,46650,44600,58700,31650,45200,46075.67,11.51,0,-5011,47566,46382,44466,43282,41366,46975,43875,62,13500,500,33440,50,1,12400000,5710,21.15,2.40,12,0.65,2177.00,19205.00,50900,20240730,-9.53,21100,20240327,118.25,48950,-5.92,20250124,40100,14.84,20250311,50900,-9.53,20240730,21100,118.25,20240327,0.48,N,251970,500,62 억,,1427269,N,N,1487,N,00,N 20250313,141023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46150,950,2,2.10,3211575050,69725,70.73,45200,46650,44600,58700,31650,45200,46060.60,11.51,0,-3523,47566,46382,44466,43282,41366,46975,43875,62,13500,500,33440,50,1,12400000,5723,21.20,2.40,12,0.56,2177.00,19205.00,50900,20240730,-9.33,21100,20240327,118.72,48950,-5.72,20250124,40100,15.09,20250311,50900,-9.33,20240730,21100,118.72,20240327,0.48,N,251970,500,62 억,,1427269,N,N,1487,N,00,N diff --git a/252500/price/prices-20250301.csv b/252500/price/prices-20250301.csv index 641f91fb7887..bd3f17736c15 100644 --- a/252500/price/prices-20250301.csv +++ b/252500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,5,2,0.59,80305948,94673,146.86,851,858,840,1106,596,851,848.21,4.95,0,735,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,355,12.78,0.90,12,0.23,67.00,946.00,1392,20240603,-38.51,761,20241210,12.48,908,-5.73,20250131,817,4.77,20250102,1392,-38.51,20240603,761,12.48,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,0,3,0.00,76950617,90750,140.77,851,858,840,1106,596,851,847.94,4.95,0,1616,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,353,12.70,0.90,12,0.22,67.00,946.00,1392,20240603,-38.86,761,20241210,11.83,908,-6.28,20250131,817,4.16,20250102,1392,-38.86,20240603,761,11.83,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-4,5,-0.47,75108200,88580,137.41,851,858,840,1106,596,851,847.91,4.95,0,1593,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,351,12.64,0.90,12,0.21,67.00,946.00,1392,20240603,-39.15,761,20241210,11.30,908,-6.72,20250131,817,3.67,20250102,1392,-39.15,20240603,761,11.30,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,131029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,3,2,0.35,51670005,60831,94.36,851,858,845,1106,596,851,849.40,4.95,0,120,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,354,12.75,0.90,12,0.15,67.00,946.00,1392,20240603,-38.65,761,20241210,12.22,908,-5.95,20250131,817,4.53,20250102,1392,-38.65,20240603,761,12.22,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,121031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,49744003,58567,90.85,851,858,845,1106,596,851,849.35,4.95,0,195,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,353,12.69,0.90,12,0.14,67.00,946.00,1392,20240603,-38.94,761,20241210,11.70,908,-6.39,20250131,817,4.04,20250102,1392,-38.94,20240603,761,11.70,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,111031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,1,2,0.12,26780751,31464,48.81,851,858,846,1106,596,851,851.16,4.95,0,-1128,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,353,12.72,0.90,12,0.08,67.00,946.00,1392,20240603,-38.79,761,20241210,11.96,908,-6.17,20250131,817,4.28,20250102,1392,-38.79,20240603,761,11.96,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,16515029,19386,30.07,851,858,846,1106,596,851,851.90,4.95,0,-1668,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,353,12.69,0.90,12,0.05,67.00,946.00,1392,20240603,-38.94,761,20241210,11.70,908,-6.39,20250131,817,4.04,20250102,1392,-38.94,20240603,761,11.70,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N +20250314,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,7,2,0.82,8155041,9589,14.87,851,858,846,1106,596,851,850.46,4.95,0,-1659,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,356,12.81,0.91,12,0.02,67.00,946.00,1392,20240603,-38.36,761,20241210,12.75,908,-5.51,20250131,817,5.02,20250102,1392,-38.36,20240603,761,12.75,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N 20250313,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,-6,5,-0.70,55246392,64465,102.83,863,873,851,1114,600,857,857.02,4.90,0,-879,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,353,12.70,0.90,12,0.16,67.00,946.00,1392,20240603,-38.86,761,20241210,11.83,908,-6.28,20250131,817,4.16,20250102,1392,-38.86,20240603,761,11.83,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N 20250313,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-5,5,-0.58,45408118,52913,84.40,863,873,851,1114,600,857,858.17,4.90,0,390,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,353,12.72,0.90,12,0.13,67.00,946.00,1392,20240603,-38.79,761,20241210,11.96,908,-6.17,20250131,817,4.28,20250102,1392,-38.79,20240603,761,11.96,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N 20250313,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,2,2,0.23,32011378,37204,59.34,863,873,853,1114,600,857,860.43,4.90,0,-2019,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,356,12.82,0.91,12,0.09,67.00,946.00,1392,20240603,-38.29,761,20241210,12.88,908,-5.40,20250131,817,5.14,20250102,1392,-38.29,20240603,761,12.88,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N diff --git a/252990/price/prices-20250301.csv b/252990/price/prices-20250301.csv index f40acfaf3e1a..f767a0793f1d 100644 --- a/252990/price/prices-20250301.csv +++ b/252990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4720,215,2,4.77,611237374,130689,149.93,4455,4750,4455,5850,3155,4505,4677.00,0.23,0,37374,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2756,-181.54,2.26,12,0.22,-26.00,2085.00,9280,20240418,-49.14,3505,20241210,34.66,5720,-17.48,20250107,3890,21.34,20250102,9280,-49.14,20240418,3505,34.66,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,151036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4700,195,2,4.33,585808784,125301,143.75,4455,4750,4455,5850,3155,4505,4675.25,0.23,0,39253,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2744,-180.77,2.25,12,0.21,-26.00,2085.00,9280,20240418,-49.35,3505,20241210,34.09,5720,-17.83,20250107,3890,20.82,20250102,9280,-49.35,20240418,3505,34.09,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,141030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,240,2,5.33,503339254,107797,123.67,4455,4750,4455,5850,3155,4505,4669.37,0.23,0,31389,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2771,-182.50,2.28,12,0.18,-26.00,2085.00,9280,20240418,-48.87,3505,20241210,35.38,5720,-17.05,20250107,3890,21.98,20250102,9280,-48.87,20240418,3505,35.38,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,131029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4720,215,2,4.77,426599190,91592,105.08,4455,4730,4455,5850,3155,4505,4657.65,0.23,0,27715,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2756,-181.54,2.26,12,0.16,-26.00,2085.00,9280,20240418,-49.14,3505,20241210,34.66,5720,-17.48,20250107,3890,21.34,20250102,9280,-49.14,20240418,3505,34.66,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,121032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4710,205,2,4.55,342493285,73744,84.60,4455,4725,4455,5850,3155,4505,4644.41,0.23,0,25737,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2750,-181.15,2.26,12,0.13,-26.00,2085.00,9280,20240418,-49.25,3505,20241210,34.38,5720,-17.66,20250107,3890,21.08,20250102,9280,-49.25,20240418,3505,34.38,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,111031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4650,145,2,3.22,177678965,38560,44.24,4455,4650,4455,5850,3155,4505,4607.94,0.23,0,9777,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2715,-178.85,2.23,12,0.07,-26.00,2085.00,9280,20240418,-49.89,3505,20241210,32.67,5720,-18.71,20250107,3890,19.54,20250102,9280,-49.89,20240418,3505,32.67,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,101030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4625,120,2,2.66,127986425,27819,31.91,4455,4650,4455,5850,3155,4505,4600.79,0.23,0,4914,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2700,-177.88,2.22,12,0.05,-26.00,2085.00,9280,20240418,-50.16,3505,20241210,31.95,5720,-19.14,20250107,3890,18.89,20250102,9280,-50.16,20240418,3505,31.95,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N +20250314,091036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4550,45,2,1.00,17926475,3973,4.56,4455,4570,4455,5850,3155,4505,4512.13,0.23,0,1432,4778,4641,4573,4436,4368,4607,4402,292,1345,500,3330,5,1,58388063,2657,-175.00,2.18,12,0.01,-26.00,2085.00,9280,20240418,-50.97,3505,20241210,29.81,5720,-20.45,20250107,3890,16.97,20250102,9280,-50.97,20240418,3505,29.81,20241210,3.36,N,252990,500,291 억,,137078,N,N,1,N,00,N 20250313,161023,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4505,-80,5,-1.74,395252062,85767,76.79,4675,4710,4505,5960,3210,4585,4608.51,0.22,0,-13976,4748,4666,4543,4461,4338,4707,4502,292,1375,500,3390,5,1,58388063,2630,-173.27,2.16,12,0.15,-26.00,2085.00,9280,20240418,-51.45,3505,20241210,28.53,5720,-21.24,20250107,3890,15.81,20250102,9280,-51.45,20240418,3505,28.53,20241210,3.42,N,252990,500,291 억,,128395,N,N,1,N,00,N 20250313,151024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4525,-60,5,-1.31,374461682,81167,72.67,4675,4710,4520,5960,3210,4585,4613.47,0.22,0,-13170,4748,4666,4543,4461,4338,4707,4502,292,1375,500,3390,5,1,58388063,2642,-174.04,2.17,12,0.14,-26.00,2085.00,9280,20240418,-51.24,3505,20241210,29.10,5720,-20.89,20250107,3890,16.32,20250102,9280,-51.24,20240418,3505,29.10,20241210,3.42,N,252990,500,291 억,,128395,N,N,117,N,00,N 20250313,141024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4530,-55,5,-1.20,355830417,77055,68.99,4675,4710,4530,5960,3210,4585,4617.88,0.22,0,-12479,4748,4666,4543,4461,4338,4707,4502,292,1375,500,3390,5,1,58388063,2645,-174.23,2.17,12,0.13,-26.00,2085.00,9280,20240418,-51.19,3505,20241210,29.24,5720,-20.80,20250107,3890,16.45,20250102,9280,-51.19,20240418,3505,29.24,20241210,3.42,N,252990,500,291 억,,128395,N,N,117,N,00,N diff --git a/253450/price/prices-20250301.csv b/253450/price/prices-20250301.csv index 65f26f15c227..fa187b4bbcf3 100644 --- a/253450/price/prices-20250301.csv +++ b/253450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161029,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46550,-900,5,-1.90,4089729925,86746,27.74,47450,48050,46300,61600,33250,47450,47149.37,11.33,0,463,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,13992,46.50,1.98,12,0.29,1001.00,23546.00,52400,20250228,-11.16,33000,20240805,41.06,52400,-11.16,20250228,36300,28.24,20250203,52400,-11.16,20250228,33000,41.06,20240805,0.69,N,253450,500,150 억,,3406165,N,N,539,N,00,N +20250314,151037,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46600,-850,5,-1.79,3493931775,73984,23.66,47450,48050,46300,61600,33250,47450,47225.51,11.33,0,5156,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14007,46.55,1.98,12,0.25,1001.00,23546.00,52400,20250228,-11.07,33000,20240805,41.21,52400,-11.07,20250228,36300,28.37,20250203,52400,-11.07,20250228,33000,41.21,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,141031,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47100,-350,5,-0.74,2373798625,49931,15.97,47450,48050,47000,61600,33250,47450,47541.58,11.33,0,2994,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14158,47.05,2.00,12,0.17,1001.00,23546.00,52400,20250228,-10.11,33000,20240805,42.73,52400,-10.11,20250228,36300,29.75,20250203,52400,-10.11,20250228,33000,42.73,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,131029,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47350,-100,5,-0.21,2059799375,43269,13.84,47450,48050,47050,61600,33250,47450,47604.51,11.33,0,3401,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14233,47.30,2.01,12,0.14,1001.00,23546.00,52400,20250228,-9.64,33000,20240805,43.48,52400,-9.64,20250228,36300,30.44,20250203,52400,-9.64,20250228,33000,43.48,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,121032,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47300,-150,5,-0.32,1868140600,39215,12.54,47450,48050,47150,61600,33250,47450,47638.42,11.33,0,2754,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14218,47.25,2.01,12,0.13,1001.00,23546.00,52400,20250228,-9.73,33000,20240805,43.33,52400,-9.73,20250228,36300,30.30,20250203,52400,-9.73,20250228,33000,43.33,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,111032,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47500,50,2,0.11,1436704675,30112,9.63,47450,48050,47150,61600,33250,47450,47712.03,11.33,0,4427,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14278,47.45,2.02,12,0.10,1001.00,23546.00,52400,20250228,-9.35,33000,20240805,43.94,52400,-9.35,20250228,36300,30.85,20250203,52400,-9.35,20250228,33000,43.94,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,101030,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47750,300,2,0.63,923267425,19363,6.19,47450,48050,47150,61600,33250,47450,47682.04,11.33,0,2283,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14353,47.70,2.03,12,0.06,1001.00,23546.00,52400,20250228,-8.87,33000,20240805,44.70,52400,-8.87,20250228,36300,31.54,20250203,52400,-8.87,20250228,33000,44.70,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N +20250314,091036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47700,250,2,0.53,137693400,2902,0.93,47450,47750,47150,61600,33250,47450,47447.76,11.33,0,409,48883,48166,47433,46716,45983,47800,46350,150,14150,500,36060,50,1,30058498,14338,47.65,2.03,12,0.01,1001.00,23546.00,52400,20250228,-8.97,33000,20240805,44.55,52400,-8.97,20250228,36300,31.40,20250203,52400,-8.97,20250228,33000,44.55,20240805,0.69,N,253450,500,150 억,,3406165,N,N,411,N,00,N 20250313,161024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47450,50,2,0.11,14879192475,312435,300.86,47950,48150,46700,61600,33200,47400,47623.44,11.16,0,42301,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14263,47.40,2.02,12,1.04,1001.00,23546.00,52400,20250228,-9.45,33000,20240805,43.79,52400,-9.45,20250228,36300,30.72,20250203,52400,-9.45,20250228,33000,43.79,20240805,0.70,N,253450,500,150 억,,3353564,N,N,398,N,00,N 20250313,151024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47750,350,2,0.74,11112751075,233071,224.43,47950,48150,46700,61600,33200,47400,47679.68,11.16,0,15385,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14353,47.70,2.03,12,0.78,1001.00,23546.00,52400,20250228,-8.87,33000,20240805,44.70,52400,-8.87,20250228,36300,31.54,20250203,52400,-8.87,20250228,33000,44.70,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N 20250313,141024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48000,600,2,1.27,9503046425,199415,192.02,47950,48100,46700,61600,33200,47400,47654.62,11.16,0,15585,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14428,47.95,2.04,12,0.66,1001.00,23546.00,52400,20250228,-8.40,33000,20240805,45.45,52400,-8.40,20250228,36300,32.23,20250203,52400,-8.40,20250228,33000,45.45,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N diff --git a/253590/price/prices-20250301.csv b/253590/price/prices-20250301.csv index 949abf647679..c7da9f5ee234 100644 --- a/253590/price/prices-20250301.csv +++ b/253590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11030,230,2,2.13,7184099565,648597,80.83,10750,11230,10730,14040,7560,10800,11076.58,0.00,0,52831,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4839,57.75,5.20,12,1.48,191.00,2123.00,17270,20240704,-36.13,7420,20240909,48.65,13370,-17.50,20250219,8530,29.31,20250102,17270,-36.13,20240704,7420,48.65,20240909,5.10,N,253590,100,43 억,,0,N,N,9356,N,00,N +20250314,151037,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11050,250,2,2.31,6595099095,595251,74.18,10750,11230,10730,14040,7560,10800,11079.53,0.00,0,52735,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4848,57.85,5.20,12,1.36,191.00,2123.00,17270,20240704,-36.02,7420,20240909,48.92,13370,-17.35,20250219,8530,29.54,20250102,17270,-36.02,20240704,7420,48.92,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,141031,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11170,370,2,3.43,5313516980,479359,59.74,10750,11230,10730,14040,7560,10800,11084.64,0.00,0,30863,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4900,58.48,5.26,12,1.09,191.00,2123.00,17270,20240704,-35.32,7420,20240909,50.54,13370,-16.45,20250219,8530,30.95,20250102,17270,-35.32,20240704,7420,50.54,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,131029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11150,350,2,3.24,4937377825,445666,55.54,10750,11230,10730,14040,7560,10800,11078.66,0.00,0,25143,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4891,58.38,5.25,12,1.02,191.00,2123.00,17270,20240704,-35.44,7420,20240909,50.27,13370,-16.60,20250219,8530,30.72,20250102,17270,-35.44,20240704,7420,50.27,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,121032,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11140,340,2,3.15,4593523905,414771,51.69,10750,11230,10730,14040,7560,10800,11074.85,0.00,0,30151,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4887,58.32,5.25,12,0.95,191.00,2123.00,17270,20240704,-35.50,7420,20240909,50.13,13370,-16.68,20250219,8530,30.60,20250102,17270,-35.50,20240704,7420,50.13,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,111032,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11160,360,2,3.33,3832100010,346626,43.20,10750,11230,10730,14040,7560,10800,11055.44,0.00,0,21439,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4896,58.43,5.26,12,0.79,191.00,2123.00,17270,20240704,-35.38,7420,20240909,50.40,13370,-16.53,20250219,8530,30.83,20250102,17270,-35.38,20240704,7420,50.40,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,101030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11080,280,2,2.59,2185831140,198613,24.75,10750,11130,10730,14040,7560,10800,11005.50,0.00,0,8979,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4861,58.01,5.22,12,0.45,191.00,2123.00,17270,20240704,-35.84,7420,20240909,49.33,13370,-17.13,20250219,8530,29.89,20250102,17270,-35.84,20240704,7420,49.33,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N +20250314,091036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10920,120,2,1.11,744863090,68101,8.49,10750,11040,10730,14040,7560,10800,10937.66,0.00,0,21225,11620,11210,10960,10550,10300,11085,10425,44,3240,100,7770,10,1,43869164,4791,57.17,5.14,12,0.16,191.00,2123.00,17270,20240704,-36.77,7420,20240909,47.17,13370,-18.32,20250219,8530,28.02,20250102,17270,-36.77,20240704,7420,47.17,20240909,5.10,N,253590,100,43 억,,0,N,N,816,N,00,N 20250313,161024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10800,-210,5,-1.91,8770197230,795127,68.95,11370,11370,10710,14310,7710,11010,11030.68,0.00,0,-102528,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4738,56.54,5.09,12,1.81,191.00,2123.00,17270,20240704,-37.46,7420,20240909,45.55,13370,-19.22,20250219,8530,26.61,20250102,17270,-37.46,20240704,7420,45.55,20240909,5.18,N,253590,100,43 억,,0,N,N,804,N,00,N 20250313,151024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10750,-260,5,-2.36,7953289380,719650,62.40,11370,11370,10710,14310,7710,11010,11051.62,0.00,0,-87555,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4716,56.28,5.06,12,1.64,191.00,2123.00,17270,20240704,-37.75,7420,20240909,44.88,13370,-19.60,20250219,8530,26.03,20250102,17270,-37.75,20240704,7420,44.88,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N 20250313,141024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10740,-270,5,-2.45,7331442485,661777,57.38,11370,11370,10740,14310,7710,11010,11078.44,0.00,0,-92441,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4712,56.23,5.06,12,1.51,191.00,2123.00,17270,20240704,-37.81,7420,20240909,44.74,13370,-19.67,20250219,8530,25.91,20250102,17270,-37.81,20240704,7420,44.74,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N diff --git a/253610/price/prices-20250301.csv b/253610/price/prices-20250301.csv index 9130b2465169..6cdae6a9be14 100644 --- a/253610/price/prices-20250301.csv +++ b/253610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161029,57,100.00,KONEX,,,N,N,N,N, ,N,1589,39,2,2.52,1251490,815,1031.65,1782,1782,1400,1782,1318,1550,1535.57,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,161,-3.85,26.05,12,0.01,-413.00,61.00,2170,20240321,-26.77,900,20241216,76.56,1950,-18.51,20250311,932,70.49,20250122,2170,-26.77,20240321,900,76.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1590,40,2,2.58,931071,613,775.95,1782,1782,1400,1782,1318,1550,1518.88,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,162,-3.85,26.07,12,0.01,-413.00,61.00,2170,20240321,-26.73,900,20241216,76.67,1950,-18.46,20250311,932,70.60,20250122,2170,-26.73,20240321,900,76.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,141031,57,100.00,KONEX,,,N,N,N,N, ,N,1600,50,2,3.23,649481,412,521.52,1782,1782,1550,1782,1318,1550,1576.41,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,131030,57,100.00,KONEX,,,N,N,N,N, ,N,1600,50,2,3.23,649481,412,521.52,1782,1782,1550,1782,1318,1550,1576.41,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,121032,57,100.00,KONEX,,,N,N,N,N, ,N,1600,50,2,3.23,649481,412,521.52,1782,1782,1550,1782,1318,1550,1576.41,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,111032,57,100.00,KONEX,,,N,N,N,N, ,N,1699,149,2,9.61,337881,211,267.09,1782,1782,1600,1782,1318,1550,1601.33,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,173,-4.11,27.85,12,0.00,-413.00,61.00,2170,20240321,-21.71,900,20241216,88.78,1950,-12.87,20250311,932,82.30,20250122,2170,-21.71,20240321,900,88.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,101031,57,100.00,KONEX,,,N,N,N,N, ,N,1782,232,1,14.97,1782,1,1.27,1782,1782,1782,1782,1318,1550,1782.00,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,181,-4.31,29.21,12,0.00,-413.00,61.00,2170,20240321,-17.88,900,20241216,98.00,1950,-8.62,20250311,932,91.20,20250122,2170,-17.88,20240321,900,98.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250314,091037,57,100.00,KONEX,,,N,N,N,N, ,N,1782,232,1,14.97,1782,1,1.27,1782,1782,1782,1782,1318,1550,1782.00,0.00,0,0,1784,1666,1603,1485,1422,1635,1454,51,232,500,930,1,1,10157305,181,-4.31,29.21,12,0.00,-413.00,61.00,2170,20240321,-17.88,900,20241216,98.00,1950,-8.62,20250311,932,91.20,20250122,2170,-17.88,20240321,900,98.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250313,161024,57,100.00,KONEX,,,N,N,N,N, ,N,1550,52,2,3.47,122591,79,8.35,1721,1721,1540,1722,1274,1498,1551.78,0.00,0,0,1931,1714,1582,1365,1233,1648,1299,51,224,500,890,1,1,10157305,157,-3.75,25.41,12,0.00,-413.00,61.00,2170,20240321,-28.57,900,20241216,72.22,1950,-20.51,20250311,932,66.31,20250122,2170,-28.57,20240321,900,72.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250313,151025,57,100.00,KONEX,,,N,N,N,N, ,N,1550,52,2,3.47,122591,79,8.35,1721,1721,1540,1722,1274,1498,1551.78,0.00,0,0,1931,1714,1582,1365,1233,1648,1299,51,224,500,890,1,1,10157305,157,-3.75,25.41,12,0.00,-413.00,61.00,2170,20240321,-28.57,900,20241216,72.22,1950,-20.51,20250311,932,66.31,20250122,2170,-28.57,20240321,900,72.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250313,141025,57,100.00,KONEX,,,N,N,N,N, ,N,1550,52,2,3.47,122591,79,8.35,1721,1721,1540,1722,1274,1498,1551.78,0.00,0,0,1931,1714,1582,1365,1233,1648,1299,51,224,500,890,1,1,10157305,157,-3.75,25.41,12,0.00,-413.00,61.00,2170,20240321,-28.57,900,20241216,72.22,1950,-20.51,20250311,932,66.31,20250122,2170,-28.57,20240321,900,72.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250301.csv b/253840/price/prices-20250301.csv index abde1691342f..a6931a4a1515 100644 --- a/253840/price/prices-20250301.csv +++ b/253840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,10,2,0.18,627850120,111990,69.32,5580,5660,5550,7250,3910,5580,5606.35,1.34,0,29045,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,936,-5.40,0.75,12,0.67,-1036.00,7433.00,11500,20240819,-51.39,4700,20240719,18.94,10300,-45.73,20250108,5330,4.88,20250102,11500,-51.39,20240819,4700,18.94,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,20,2,0.36,573210930,102217,63.27,5580,5660,5550,7250,3910,5580,5607.79,1.34,0,28203,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,938,-5.41,0.75,12,0.61,-1036.00,7433.00,11500,20240819,-51.30,4700,20240719,19.15,10300,-45.63,20250108,5330,5.07,20250102,11500,-51.30,20240819,4700,19.15,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,40,2,0.72,465461055,83004,51.38,5580,5660,5550,7250,3910,5580,5607.70,1.34,0,24363,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,941,-5.42,0.76,12,0.50,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,50,2,0.90,425550315,75905,46.98,5580,5660,5550,7250,3910,5580,5606.36,1.34,0,23595,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,943,-5.43,0.76,12,0.45,-1036.00,7433.00,11500,20240819,-51.04,4700,20240719,19.79,10300,-45.34,20250108,5330,5.63,20250102,11500,-51.04,20240819,4700,19.79,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,50,2,0.90,361305340,64501,39.92,5580,5660,5550,7250,3910,5580,5601.55,1.34,0,19852,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,943,-5.43,0.76,12,0.39,-1036.00,7433.00,11500,20240819,-51.04,4700,20240719,19.79,10300,-45.34,20250108,5330,5.63,20250102,11500,-51.04,20240819,4700,19.79,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,111032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,20,2,0.36,297294630,53131,32.89,5580,5650,5550,7250,3910,5580,5595.50,1.34,0,20295,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,938,-5.41,0.75,12,0.32,-1036.00,7433.00,11500,20240819,-51.30,4700,20240719,19.15,10300,-45.63,20250108,5330,5.07,20250102,11500,-51.30,20240819,4700,19.15,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,40,2,0.72,222777390,39808,24.64,5580,5650,5550,7250,3910,5580,5596.30,1.34,0,17633,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,941,-5.42,0.76,12,0.24,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N +20250314,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-30,5,-0.54,52484140,9410,5.82,5580,5610,5550,7250,3910,5580,5577.48,1.34,0,1472,5853,5716,5643,5506,5433,5680,5470,84,1670,500,3450,10,1,16743200,929,-5.36,0.75,12,0.06,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,10300,-46.12,20250108,5330,4.13,20250102,11500,-51.74,20240819,4700,18.09,20240719,3.43,N,253840,500,83 억,,223714,N,N,0,N,00,N 20250313,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-120,5,-2.11,903584705,159935,119.26,5700,5780,5570,7410,3990,5700,5649.76,1.35,0,-25918,5820,5760,5720,5660,5620,5740,5640,84,1710,500,3530,10,1,16743200,934,-5.39,0.75,12,0.96,-1036.00,7433.00,11500,20240819,-51.48,4700,20240719,18.72,10300,-45.83,20250108,5330,4.69,20250102,11500,-51.48,20240819,4700,18.72,20240719,3.40,N,253840,500,83 억,,226661,N,N,0,N,00,N 20250313,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-130,5,-2.28,848437675,150051,111.89,5700,5780,5570,7410,3990,5700,5654.33,1.35,0,-25213,5820,5760,5720,5660,5620,5740,5640,84,1710,500,3530,10,1,16743200,933,-5.38,0.75,12,0.90,-1036.00,7433.00,11500,20240819,-51.57,4700,20240719,18.51,10300,-45.92,20250108,5330,4.50,20250102,11500,-51.57,20240819,4700,18.51,20240719,3.40,N,253840,500,83 억,,226661,N,N,0,N,00,N 20250313,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-80,5,-1.40,693743585,122392,91.27,5700,5780,5610,7410,3990,5700,5668.21,1.35,0,-25132,5820,5760,5720,5660,5620,5740,5640,84,1710,500,3530,10,1,16743200,941,-5.42,0.76,12,0.73,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.40,N,253840,500,83 억,,226661,N,N,0,N,00,N diff --git a/254120/price/prices-20250301.csv b/254120/price/prices-20250301.csv index e89af97e6e0e..94a3f1ae6313 100644 --- a/254120/price/prices-20250301.csv +++ b/254120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-13,5,-0.83,125550169,79895,131.09,1572,1596,1550,2040,1099,1570,1571.51,0.34,0,21487,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,479,-11.20,1.74,12,0.26,-139.00,894.00,2980,20240613,-47.75,1150,20241209,35.39,2165,-28.08,20250213,1253,24.26,20250102,2980,-47.75,20240613,1150,35.39,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1591,21,2,1.34,110066294,70001,114.86,1572,1596,1550,2040,1099,1570,1572.35,0.34,0,21759,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,489,-11.45,1.78,12,0.23,-139.00,894.00,2980,20240613,-46.61,1150,20241209,38.35,2165,-26.51,20250213,1253,26.98,20250102,2980,-46.61,20240613,1150,38.35,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1590,20,2,1.27,106683940,67876,111.37,1572,1596,1550,2040,1099,1570,1571.75,0.34,0,22549,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,489,-11.44,1.78,12,0.22,-139.00,894.00,2980,20240613,-46.64,1150,20241209,38.26,2165,-26.56,20250213,1253,26.90,20250102,2980,-46.64,20240613,1150,38.26,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1586,16,2,1.02,101046386,64337,105.56,1572,1596,1550,2040,1099,1570,1570.58,0.34,0,23498,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,488,-11.41,1.77,12,0.21,-139.00,894.00,2980,20240613,-46.78,1150,20241209,37.91,2165,-26.74,20250213,1253,26.58,20250102,2980,-46.78,20240613,1150,37.91,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,121033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,0,3,0.00,63035357,40280,66.09,1572,1574,1550,2040,1099,1570,1564.93,0.34,0,10104,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,483,-11.29,1.76,12,0.13,-139.00,894.00,2980,20240613,-47.32,1150,20241209,36.52,2165,-27.48,20250213,1253,25.30,20250102,2980,-47.32,20240613,1150,36.52,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,111033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1561,-9,5,-0.57,47211843,30206,49.56,1572,1574,1550,2040,1099,1570,1563.00,0.34,0,4422,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,480,-11.23,1.75,12,0.10,-139.00,894.00,2980,20240613,-47.62,1150,20241209,35.74,2165,-27.90,20250213,1253,24.58,20250102,2980,-47.62,20240613,1150,35.74,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,101031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1562,-8,5,-0.51,26682233,17063,28.00,1572,1574,1550,2040,1099,1570,1563.75,0.34,0,2358,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,480,-11.24,1.75,12,0.06,-139.00,894.00,2980,20240613,-47.58,1150,20241209,35.83,2165,-27.85,20250213,1253,24.66,20250102,2980,-47.58,20240613,1150,35.83,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N +20250314,091037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-10,5,-0.64,3885989,2480,4.07,1572,1572,1560,2040,1099,1570,1566.93,0.34,0,410,1622,1596,1583,1557,1544,1589,1550,31,470,100,1090,1,1,30754270,480,-11.22,1.74,12,0.01,-139.00,894.00,2980,20240613,-47.65,1150,20241209,35.65,2165,-27.94,20250213,1253,24.50,20250102,2980,-47.65,20240613,1150,35.65,20241209,0.65,N,254120,100,30 억,,105021,N,N,0,N,00,N 20250313,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,-16,5,-1.01,96759388,60944,86.88,1586,1609,1570,2060,1111,1586,1587.68,0.23,0,-11876,1639,1612,1569,1542,1499,1626,1556,31,474,100,1110,1,1,30754270,483,-11.29,1.76,12,0.20,-139.00,894.00,2980,20240613,-47.32,1150,20241209,36.52,2165,-27.48,20250213,1253,25.30,20250102,2980,-47.32,20240613,1150,36.52,20241209,0.66,N,254120,100,30 억,,71181,N,Y,0,N,00,N 20250313,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,-7,5,-0.44,90741891,57121,81.43,1586,1609,1571,2060,1111,1586,1588.59,0.23,0,-10203,1639,1612,1569,1542,1499,1626,1556,31,474,100,1110,1,1,30754270,486,-11.36,1.77,12,0.19,-139.00,894.00,2980,20240613,-47.01,1150,20241209,37.30,2165,-27.07,20250213,1253,26.02,20250102,2980,-47.01,20240613,1150,37.30,20241209,0.66,N,254120,100,30 억,,71181,N,N,0,N,00,N 20250313,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1584,-2,5,-0.13,73175865,45969,65.53,1586,1609,1577,2060,1111,1586,1591.85,0.23,0,-1742,1639,1612,1569,1542,1499,1626,1556,31,474,100,1110,1,1,30754270,487,-11.40,1.77,12,0.15,-139.00,894.00,2980,20240613,-46.85,1150,20241209,37.74,2165,-26.84,20250213,1253,26.42,20250102,2980,-46.85,20240613,1150,37.74,20241209,0.66,N,254120,100,30 억,,71181,N,N,0,N,00,N diff --git a/254160/price/prices-20250301.csv b/254160/price/prices-20250301.csv index cb7a1319c9b3..0e73245012ba 100644 --- a/254160/price/prices-20250301.csv +++ b/254160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161030,57,100.00,KONEX,,,N,N,N,N, ,N,1803,-3,5,-0.17,13797,7,29.17,1999,1999,1803,2075,1536,1806,1971.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,93,-4.73,1.81,12,0.00,-381.00,995.00,3400,20240521,-46.97,1405,20250221,28.33,2595,-30.52,20250203,1405,28.33,20250221,3400,-46.97,20240521,1405,28.33,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,151038,57,100.00,KONEX,,,N,N,N,N, ,N,1803,-3,5,-0.17,13797,7,29.17,1999,1999,1803,2075,1536,1806,1971.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,93,-4.73,1.81,12,0.00,-381.00,995.00,3400,20240521,-46.97,1405,20250221,28.33,2595,-30.52,20250203,1405,28.33,20250221,3400,-46.97,20240521,1405,28.33,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,141032,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,131031,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,121033,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,111033,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,101032,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250314,091038,57,100.00,KONEX,,,N,N,N,N, ,N,1999,193,2,10.69,11994,6,25.00,1999,1999,1999,2075,1536,1806,1999.00,0.00,0,0,2063,1934,1870,1741,1677,1902,1709,26,269,500,1080,1,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.21,1405,20250221,42.28,2595,-22.97,20250203,1405,42.28,20250221,3400,-41.21,20240521,1405,42.28,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250313,161025,57,100.00,KONEX,,,N,N,N,N, ,N,1806,4,2,0.22,43959,24,55.81,1999,1999,1806,2070,1532,1802,1831.62,0.00,0,0,2048,1924,1863,1739,1678,1894,1709,26,268,500,1080,1,1,5160000,93,-4.74,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.88,1405,20250221,28.54,2595,-30.40,20250203,1405,28.54,20250221,3400,-46.88,20240521,1405,28.54,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250313,151026,57,100.00,KONEX,,,N,N,N,N, ,N,1997,195,2,10.82,34929,19,44.19,1999,1999,1806,2070,1532,1802,1838.37,0.00,0,0,2048,1924,1863,1739,1678,1894,1709,26,268,500,1080,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.26,1405,20250221,42.14,2595,-23.04,20250203,1405,42.14,20250221,3400,-41.26,20240521,1405,42.14,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250313,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1997,195,2,10.82,34929,19,44.19,1999,1999,1806,2070,1532,1802,1838.37,0.00,0,0,2048,1924,1863,1739,1678,1894,1709,26,268,500,1080,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.26,1405,20250221,42.14,2595,-23.04,20250203,1405,42.14,20250221,3400,-41.26,20240521,1405,42.14,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250301.csv b/254490/price/prices-20250301.csv index cf95d6a49ad7..c4236f172928 100644 --- a/254490/price/prices-20250301.csv +++ b/254490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161030,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12250,290,2,2.42,287572365,23579,47.67,12100,12340,11950,15540,8380,11960,12195.48,0.29,0,6541,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1769,34.51,2.21,12,0.16,355.00,5554.00,24000,20240402,-48.96,9620,20241210,27.34,15300,-19.93,20250214,10650,15.02,20250102,24000,-48.96,20240402,9620,27.34,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,151038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12340,380,2,3.18,265835675,21804,44.08,12100,12340,11950,15540,8380,11960,12192.06,0.29,0,6631,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1782,34.76,2.22,12,0.15,355.00,5554.00,24000,20240402,-48.58,9620,20241210,28.27,15300,-19.35,20250214,10650,15.87,20250102,24000,-48.58,20240402,9620,28.27,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,141032,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12220,260,2,2.17,235968330,19364,39.14,12100,12310,11950,15540,8380,11960,12185.93,0.29,0,6189,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1764,34.42,2.20,12,0.13,355.00,5554.00,24000,20240402,-49.08,9620,20241210,27.03,15300,-20.13,20250214,10650,14.74,20250102,24000,-49.08,20240402,9620,27.03,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,131031,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,240,2,2.01,202248060,16603,33.56,12100,12310,11950,15540,8380,11960,12181.42,0.29,0,4522,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1761,34.37,2.20,12,0.11,355.00,5554.00,24000,20240402,-49.17,9620,20241210,26.82,15300,-20.26,20250214,10650,14.55,20250102,24000,-49.17,20240402,9620,26.82,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,121034,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12270,310,2,2.59,188043710,15443,31.22,12100,12310,11950,15540,8380,11960,12176.63,0.29,0,4146,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1772,34.56,2.21,12,0.11,355.00,5554.00,24000,20240402,-48.88,9620,20241210,27.55,15300,-19.80,20250214,10650,15.21,20250102,24000,-48.88,20240402,9620,27.55,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,111033,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12190,230,2,1.92,138335500,11385,23.01,12100,12250,11950,15540,8380,11960,12150.68,0.29,0,2784,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1760,34.34,2.19,12,0.08,355.00,5554.00,24000,20240402,-49.21,9620,20241210,26.72,15300,-20.33,20250214,10650,14.46,20250102,24000,-49.21,20240402,9620,26.72,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,101032,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12110,150,2,1.25,80924160,6660,13.46,12100,12250,11950,15540,8380,11960,12150.77,0.29,0,1530,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1748,34.11,2.18,12,0.05,355.00,5554.00,24000,20240402,-49.54,9620,20241210,25.88,15300,-20.85,20250214,10650,13.71,20250102,24000,-49.54,20240402,9620,25.88,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N +20250314,091038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12100,140,2,1.17,22265880,1840,3.72,12100,12190,11950,15540,8380,11960,12101.02,0.29,0,1252,12813,12386,12173,11746,11533,12280,11640,14,3580,100,8610,10,1,14438000,1747,34.08,2.18,12,0.01,355.00,5554.00,24000,20240402,-49.58,9620,20241210,25.78,15300,-20.92,20250214,10650,13.62,20250102,24000,-49.58,20240402,9620,25.78,20241210,3.16,N,254490,100,14 억,,41244,N,N,0,N,00,N 20250313,161025,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11960,-360,5,-2.92,604010120,48909,202.64,12450,12600,11960,16010,8630,12320,12349.83,0.30,0,-4283,12713,12516,12183,11986,11653,12615,12085,14,3690,100,8870,10,1,14438000,1727,33.69,2.15,12,0.34,355.00,5554.00,24000,20240402,-50.17,9620,20241210,24.32,15300,-21.83,20250214,10650,12.30,20250102,24000,-50.17,20240402,9620,24.32,20241210,3.16,N,254490,100,14 억,,43389,N,N,0,N,00,N 20250313,151026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12040,-280,5,-2.27,551198740,44511,184.42,12450,12600,12040,16010,8630,12320,12383.43,0.30,0,-6191,12713,12516,12183,11986,11653,12615,12085,14,3690,100,8870,10,1,14438000,1738,33.92,2.17,12,0.31,355.00,5554.00,24000,20240402,-49.83,9620,20241210,25.16,15300,-21.31,20250214,10650,13.05,20250102,24000,-49.83,20240402,9620,25.16,20241210,3.16,N,254490,100,14 억,,43389,N,N,0,N,00,N 20250313,141026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12130,-190,5,-1.54,518470360,41804,173.20,12450,12600,12100,16010,8630,12320,12402.41,0.30,0,-6772,12713,12516,12183,11986,11653,12615,12085,14,3690,100,8870,10,1,14438000,1751,34.17,2.18,12,0.29,355.00,5554.00,24000,20240402,-49.46,9620,20241210,26.09,15300,-20.72,20250214,10650,13.90,20250102,24000,-49.46,20240402,9620,26.09,20241210,3.16,N,254490,100,14 억,,43389,N,N,0,N,00,N diff --git a/255220/price/prices-20250301.csv b/255220/price/prices-20250301.csv index 8f37992bdb82..1692bc7d410b 100644 --- a/255220/price/prices-20250301.csv +++ b/255220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-35,5,-1.34,4954508022,1933461,60.62,2615,2627,2520,3390,1830,2610,2562.39,0.29,0,93066,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2533,-4.40,2.25,12,1.97,-585.00,1146.00,4005,20240731,-35.71,1229,20240705,109.52,3955,-34.89,20250213,2520,2.18,20250314,4005,-35.71,20240731,1229,109.52,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-60,5,-2.30,4694899851,1832086,57.44,2615,2627,2520,3390,1830,2610,2562.56,0.29,0,117756,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2509,-4.36,2.23,12,1.86,-585.00,1146.00,4005,20240731,-36.33,1229,20240705,107.49,3955,-35.52,20250213,2520,1.19,20250314,4005,-36.33,20240731,1229,107.49,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,141033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,-25,5,-0.96,4059881285,1584008,49.66,2615,2627,2520,3390,1830,2610,2563.00,0.29,0,170872,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2543,-4.42,2.26,12,1.61,-585.00,1146.00,4005,20240731,-35.46,1229,20240705,110.33,3955,-34.64,20250213,2520,2.58,20250314,4005,-35.46,20240731,1229,110.33,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-35,5,-1.34,3590505589,1402405,43.97,2615,2627,2520,3390,1830,2610,2560.20,0.29,0,201029,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2533,-4.40,2.25,12,1.43,-585.00,1146.00,4005,20240731,-35.71,1229,20240705,109.52,3955,-34.89,20250213,2520,2.18,20250314,4005,-35.71,20240731,1229,109.52,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,121034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-45,5,-1.72,3330153236,1301163,40.79,2615,2627,2520,3390,1830,2610,2559.31,0.29,0,166903,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2523,-4.38,2.24,12,1.32,-585.00,1146.00,4005,20240731,-35.96,1229,20240705,108.71,3955,-35.15,20250213,2520,1.79,20250314,4005,-35.96,20240731,1229,108.71,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,111033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2567,-43,5,-1.65,2992113801,1169303,36.66,2615,2627,2520,3390,1830,2610,2558.82,0.29,0,175586,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2525,-4.39,2.24,12,1.19,-585.00,1146.00,4005,20240731,-35.91,1229,20240705,108.87,3955,-35.09,20250213,2520,1.87,20250314,4005,-35.91,20240731,1229,108.87,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,101032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2535,-75,5,-2.87,2377267445,927791,29.09,2615,2627,2520,3390,1830,2610,2562.21,0.29,0,163031,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2494,-4.33,2.21,12,0.94,-585.00,1146.00,4005,20240731,-36.70,1229,20240705,106.27,3955,-35.90,20250213,2520,0.60,20250314,4005,-36.70,20240731,1229,106.27,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N +20250314,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,10,2,0.38,344347739,131798,4.13,2615,2627,2600,3390,1830,2610,2612.72,0.29,0,-9741,2890,2750,2675,2535,2460,2712,2497,98,780,100,1610,5,1,98374477,2577,-4.48,2.29,12,0.13,-585.00,1146.00,4005,20240731,-34.58,1229,20240705,113.18,3955,-33.75,20250213,2550,2.75,20250304,4005,-34.58,20240731,1229,113.18,20240705,2.98,N,255220,100,98 억,,287413,N,N,0,N,00,N 20250313,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-185,5,-6.62,8436799076,3136364,125.80,2795,2815,2600,3630,1960,2795,2690.09,0.21,0,14917,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2568,-4.46,2.28,12,3.19,-585.00,1146.00,4005,20240731,-34.83,1229,20240705,112.37,3955,-34.01,20250213,2550,2.35,20250304,4005,-34.83,20240731,1229,112.37,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N 20250313,151026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-170,5,-6.08,7749542915,2873229,115.25,2795,2815,2620,3630,1960,2795,2697.08,0.21,0,218,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2582,-4.49,2.29,12,2.92,-585.00,1146.00,4005,20240731,-34.46,1229,20240705,113.59,3955,-33.63,20250213,2550,2.94,20250304,4005,-34.46,20240731,1229,113.59,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N 20250313,141026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,-135,5,-4.83,6783349711,2507259,100.57,2795,2815,2635,3630,1960,2795,2705.41,0.21,0,24880,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2617,-4.55,2.32,12,2.55,-585.00,1146.00,4005,20240731,-33.58,1229,20240705,116.44,3955,-32.74,20250213,2550,4.31,20250304,4005,-33.58,20240731,1229,116.44,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N diff --git a/255440/price/prices-20250301.csv b/255440/price/prices-20250301.csv index fa4989870e15..bc1d1fbe9084 100644 --- a/255440/price/prices-20250301.csv +++ b/255440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-70,5,-0.90,24466010,3175,25.91,7790,7790,7600,10140,5460,7800,7705.83,0.34,0,426,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1009,-29.62,0.64,12,0.02,-261.00,12023.00,13400,20240405,-42.31,6650,20240909,16.24,9890,-21.84,20250109,7360,5.03,20250203,13400,-42.31,20240405,6650,16.24,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-90,5,-1.15,21629280,2808,22.91,7790,7790,7600,10140,5460,7800,7702.74,0.34,0,534,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1007,-29.54,0.64,12,0.02,-261.00,12023.00,13400,20240405,-42.46,6650,20240909,15.94,9890,-22.04,20250109,7360,4.76,20250203,13400,-42.46,20240405,6650,15.94,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-90,5,-1.15,15527780,2016,16.45,7790,7790,7600,10140,5460,7800,7702.27,0.34,0,555,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1007,-29.54,0.64,12,0.02,-261.00,12023.00,13400,20240405,-42.46,6650,20240909,15.94,9890,-22.04,20250109,7360,4.76,20250203,13400,-42.46,20240405,6650,15.94,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,131032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-110,5,-1.41,11882580,1544,12.60,7790,7790,7600,10140,5460,7800,7695.97,0.34,0,142,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1004,-29.46,0.64,12,0.01,-261.00,12023.00,13400,20240405,-42.61,6650,20240909,15.64,9890,-22.24,20250109,7360,4.48,20250203,13400,-42.61,20240405,6650,15.64,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,121034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-80,5,-1.03,11112880,1444,11.78,7790,7790,7600,10140,5460,7800,7695.90,0.34,0,113,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1008,-29.58,0.64,12,0.01,-261.00,12023.00,13400,20240405,-42.39,6650,20240909,16.09,9890,-21.94,20250109,7360,4.89,20250203,13400,-42.39,20240405,6650,16.09,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-80,5,-1.03,7482460,974,7.95,7790,7790,7600,10140,5460,7800,7682.20,0.34,0,164,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1008,-29.58,0.64,12,0.01,-261.00,12023.00,13400,20240405,-42.39,6650,20240909,16.09,9890,-21.94,20250109,7360,4.89,20250203,13400,-42.39,20240405,6650,16.09,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,101032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-100,5,-1.28,4785730,624,5.09,7790,7790,7600,10140,5460,7800,7669.44,0.34,0,151,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,1005,-29.50,0.64,12,0.00,-261.00,12023.00,13400,20240405,-42.54,6650,20240909,15.79,9890,-22.14,20250109,7360,4.62,20250203,13400,-42.54,20240405,6650,15.79,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N +20250314,091038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-160,5,-2.05,607260,79,0.64,7790,7790,7600,10140,5460,7800,7686.84,0.34,0,32,8033,7916,7683,7566,7333,7975,7625,66,2340,500,4830,10,1,13058000,998,-29.27,0.64,12,0.00,-261.00,12023.00,13400,20240405,-42.99,6650,20240909,14.89,9890,-22.75,20250109,7360,3.80,20250203,13400,-42.99,20240405,6650,14.89,20240909,0.64,N,255440,500,65 억,,44772,N,N,0,N,00,N 20250313,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,140,2,1.83,93448030,12254,110.89,7660,7800,7450,9950,5370,7660,7625.28,0.33,0,-2982,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,1019,-29.89,0.65,12,0.09,-261.00,12023.00,13400,20240405,-41.79,6650,20240909,17.29,9890,-21.13,20250109,7360,5.98,20250203,13400,-41.79,20240405,6650,17.29,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N 20250313,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-60,5,-0.78,65523890,8664,78.40,7660,7710,7450,9950,5370,7660,7562.78,0.33,0,-2861,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,992,-29.12,0.63,12,0.07,-261.00,12023.00,13400,20240405,-43.28,6650,20240909,14.29,9890,-23.15,20250109,7360,3.26,20250203,13400,-43.28,20240405,6650,14.29,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N 20250313,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-100,5,-1.31,57083040,7548,68.30,7660,7710,7450,9950,5370,7660,7562.67,0.33,0,-2484,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,987,-28.97,0.63,12,0.06,-261.00,12023.00,13400,20240405,-43.58,6650,20240909,13.68,9890,-23.56,20250109,7360,2.72,20250203,13400,-43.58,20240405,6650,13.68,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N diff --git a/256150/price/prices-20250301.csv b/256150/price/prices-20250301.csv index a275e83a82eb..abfec580d060 100644 --- a/256150/price/prices-20250301.csv +++ b/256150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-80,5,-1.28,22897215,3714,53.33,6170,6220,6150,8090,4370,6230,6165.11,0.57,0,-5,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,516,9.67,0.85,12,0.04,636.00,7268.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-70,5,-1.12,22060715,3578,51.38,6170,6220,6150,8090,4370,6230,6165.66,0.57,0,64,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,517,9.69,0.85,12,0.04,636.00,7268.00,7590,20240328,-18.84,5700,20241210,8.07,7180,-14.21,20250116,5940,3.70,20250103,7590,-18.84,20240328,5700,8.07,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-80,5,-1.28,18501025,3001,43.09,6170,6220,6150,8090,4370,6230,6164.95,0.57,0,44,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,516,9.67,0.85,12,0.04,636.00,7268.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,131032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-60,5,-0.96,12432885,2015,28.93,6170,6220,6150,8090,4370,6230,6170.17,0.57,0,44,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,518,9.70,0.85,12,0.02,636.00,7268.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,121034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-60,5,-0.96,6368115,1032,14.82,6170,6220,6150,8090,4370,6230,6170.65,0.57,0,44,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,518,9.70,0.85,12,0.01,636.00,7268.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-60,5,-0.96,4646805,753,10.81,6170,6220,6150,8090,4370,6230,6171.06,0.57,0,44,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,518,9.70,0.85,12,0.01,636.00,7268.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-80,5,-1.28,2772135,449,6.45,6170,6220,6150,8090,4370,6230,6174.02,0.57,0,62,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,516,9.67,0.85,12,0.01,636.00,7268.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N +20250314,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-60,5,-0.96,30850,5,0.07,6170,6170,6170,8090,4370,6230,6170.00,0.57,0,0,6350,6290,6220,6160,6090,6320,6190,42,1860,500,4610,10,1,8395000,518,9.70,0.85,12,0.00,636.00,7268.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47695,N,N,0,N,00,N 20250313,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,10,2,0.16,43043235,6964,219.27,6220,6280,6150,8080,4360,6220,6180.82,0.39,0,49,6360,6290,6220,6150,6080,6255,6115,42,1860,500,4600,10,1,8395000,523,9.80,0.86,12,0.08,636.00,7268.00,7590,20240328,-17.92,5700,20241210,9.30,7180,-13.23,20250116,5940,4.88,20250103,7590,-17.92,20240328,5700,9.30,20241210,0.44,N,256150,500,41 억,,33027,N,N,0,N,00,N 20250313,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,10,2,0.16,43043235,6964,219.27,6220,6280,6150,8080,4360,6220,6180.82,0.39,0,49,6360,6290,6220,6150,6080,6255,6115,42,1860,500,4600,10,1,8395000,523,9.80,0.86,12,0.08,636.00,7268.00,7590,20240328,-17.92,5700,20241210,9.30,7180,-13.23,20250116,5940,4.88,20250103,7590,-17.92,20240328,5700,9.30,20241210,0.44,N,256150,500,41 억,,33027,N,N,0,N,00,N 20250313,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-50,5,-0.80,41739925,6753,212.63,6220,6280,6150,8080,4360,6220,6180.95,0.39,0,89,6360,6290,6220,6150,6080,6255,6115,42,1860,500,4600,10,1,8395000,518,9.70,0.85,12,0.08,636.00,7268.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,33027,N,N,0,N,00,N diff --git a/256630/price/prices-20250301.csv b/256630/price/prices-20250301.csv index fc6b2bf9e94d..6f929f9aeaa2 100644 --- a/256630/price/prices-20250301.csv +++ b/256630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-3,5,-0.25,5516946,4657,397.35,1193,1193,1180,1550,836,1193,1184.66,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,690,-10.53,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-9,5,-0.75,1650393,1394,118.94,1193,1193,1182,1550,836,1193,1183.93,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,687,-10.48,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,141033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-8,5,-0.67,1497657,1265,107.94,1193,1193,1182,1550,836,1193,1183.92,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,687,-10.49,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,131032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-8,5,-0.67,1245668,1052,89.76,1193,1193,1184,1550,836,1193,1184.10,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,687,-10.49,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,121035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-3,5,-0.25,1193524,1008,86.01,1193,1193,1184,1550,836,1193,1184.05,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,111034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-9,5,-0.75,1192334,1007,85.92,1193,1193,1184,1550,836,1193,1184.05,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,687,-10.48,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,101033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-9,5,-0.75,8333,7,0.60,1193,1193,1184,1550,836,1193,1190.43,0.23,0,1,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,687,-10.48,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N +20250314,091039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,0,3,0.00,4772,4,0.34,1193,1193,1193,1550,836,1193,1193.00,0.23,0,0,1212,1202,1195,1185,1178,1199,1182,58,357,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.19,N,256630,100,57 억,,132108,N,N,0,N,00,N 20250313,161026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-2,5,-0.17,1399080,1172,15.03,1195,1205,1188,1553,837,1195,1193.75,0.19,0,-177,1227,1211,1198,1182,1169,1219,1190,58,358,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.19,N,256630,100,57 억,,112685,N,N,0,N,00,N 20250313,151027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-7,5,-0.59,735291,615,7.89,1195,1205,1188,1553,837,1195,1195.60,0.19,0,-33,1227,1211,1198,1182,1169,1219,1190,58,358,100,830,1,1,57997072,689,-10.51,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.75,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,2190,-45.75,20240424,1061,11.97,20240806,0.19,N,256630,100,57 억,,112685,N,N,0,N,00,N 20250313,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,0,3,0.00,719847,602,7.72,1195,1205,1188,1553,837,1195,1195.76,0.19,0,-33,1227,1211,1198,1182,1169,1219,1190,58,358,100,830,1,1,57997072,693,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2190,-45.43,20240424,1061,12.63,20240806,0.19,N,256630,100,57 억,,112685,N,N,0,N,00,N diff --git a/256840/price/prices-20250301.csv b/256840/price/prices-20250301.csv index 7950000eccd3..d9e51a847f63 100644 --- a/256840/price/prices-20250301.csv +++ b/256840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,50,2,1.25,658172400,162056,83.89,3975,4105,3975,5200,2800,4000,4061.40,3.41,0,48401,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2770,10.71,1.29,12,0.24,378.00,3132.00,9410,20240321,-56.96,3575,20241209,13.29,5000,-19.00,20250103,3900,3.85,20250311,9410,-56.96,20240321,3575,13.29,20241209,1.96,N,256840,100,68 억,,2331260,N,N,5,N,00,N +20250314,151040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,50,2,1.25,638075220,157094,81.32,3975,4105,3975,5200,2800,4000,4061.75,3.41,0,46779,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2770,10.71,1.29,12,0.23,378.00,3132.00,9410,20240321,-56.96,3575,20241209,13.29,5000,-19.00,20250103,3900,3.85,20250311,9410,-56.96,20240321,3575,13.29,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,141034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,65,2,1.62,584308045,143819,74.45,3975,4105,3975,5200,2800,4000,4062.81,3.41,0,44179,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2780,10.75,1.30,12,0.21,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,3900,4.23,20250311,9410,-56.80,20240321,3575,13.71,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,131032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,55,2,1.38,542497955,133512,69.11,3975,4105,3975,5200,2800,4000,4063.29,3.41,0,42727,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2773,10.73,1.29,12,0.20,378.00,3132.00,9410,20240321,-56.91,3575,20241209,13.43,5000,-18.90,20250103,3900,3.97,20250311,9410,-56.91,20240321,3575,13.43,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,121035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,65,2,1.62,479084200,117857,61.01,3975,4105,3975,5200,2800,4000,4064.97,3.41,0,37488,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2780,10.75,1.30,12,0.17,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,3900,4.23,20250311,9410,-56.80,20240321,3575,13.71,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,111035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,65,2,1.62,430536138,105889,54.81,3975,4105,3975,5200,2800,4000,4065.92,3.41,0,38331,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2780,10.75,1.30,12,0.15,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,3900,4.23,20250311,9410,-56.80,20240321,3575,13.71,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,101033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4070,70,2,1.75,342993003,84323,43.65,3975,4105,3975,5200,2800,4000,4067.62,3.41,0,40283,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2784,10.77,1.30,12,0.12,378.00,3132.00,9410,20240321,-56.75,3575,20241209,13.85,5000,-18.60,20250103,3900,4.36,20250311,9410,-56.75,20240321,3575,13.85,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N +20250314,091039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,35,2,0.88,49038215,12252,6.34,3975,4035,3975,5200,2800,4000,4002.47,3.41,0,4475,4156,4077,4036,3957,3916,4057,3937,68,1200,100,2880,5,1,68394886,2760,10.67,1.29,12,0.02,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.96,N,256840,100,68 억,,2331260,N,N,0,N,00,N 20250313,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-50,5,-1.23,758621655,187333,110.64,4065,4115,3995,5260,2835,4050,4049.60,3.42,0,-17689,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2736,10.58,1.28,12,0.27,378.00,3132.00,9410,20240321,-57.49,3575,20241209,11.89,5000,-20.00,20250103,3900,2.56,20250311,9410,-57.49,20240321,3575,11.89,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N 20250313,151027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,-45,5,-1.11,669812636,165132,97.52,4065,4115,4005,5260,2835,4050,4056.23,3.42,0,-14531,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2739,10.60,1.28,12,0.24,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N 20250313,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4030,-20,5,-0.49,521029651,128116,75.66,4065,4115,4025,5260,2835,4050,4066.86,3.42,0,-15530,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2756,10.66,1.29,12,0.19,378.00,3132.00,9410,20240321,-57.17,3575,20241209,12.73,5000,-19.40,20250103,3900,3.33,20250311,9410,-57.17,20240321,3575,12.73,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N diff --git a/256940/price/prices-20250301.csv b/256940/price/prices-20250301.csv index 53a8a6b4eed5..19eae825e5aa 100644 --- a/256940/price/prices-20250301.csv +++ b/256940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-40,5,-0.46,235284835,27452,50.43,8700,8720,8470,11230,6050,8640,8570.77,2.29,0,3630,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1612,40.95,2.82,12,0.15,210.00,3053.00,9870,20250225,-12.87,4160,20241209,106.73,9870,-12.87,20250225,5210,65.07,20250102,9870,-12.87,20250225,4160,106.73,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-30,5,-0.35,222001285,25908,47.60,8700,8720,8470,11230,6050,8640,8568.83,2.29,0,3578,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1614,41.00,2.82,12,0.14,210.00,3053.00,9870,20250225,-12.77,4160,20241209,106.97,9870,-12.77,20250225,5210,65.26,20250102,9870,-12.77,20250225,4160,106.97,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-60,5,-0.69,205570285,23999,44.09,8700,8720,8470,11230,6050,8640,8565.79,2.29,0,2768,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1609,40.86,2.81,12,0.13,210.00,3053.00,9870,20250225,-13.07,4160,20241209,106.25,9870,-13.07,20250225,5210,64.68,20250102,9870,-13.07,20250225,4160,106.25,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,131033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-70,5,-0.81,171397295,20023,36.78,8700,8720,8470,11230,6050,8640,8560.02,2.29,0,1393,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1607,40.81,2.81,12,0.11,210.00,3053.00,9870,20250225,-13.17,4160,20241209,106.01,9870,-13.17,20250225,5210,64.49,20250102,9870,-13.17,20250225,4160,106.01,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,121035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-60,5,-0.69,150453325,17582,32.30,8700,8720,8470,11230,6050,8640,8557.24,2.29,0,790,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1609,40.86,2.81,12,0.09,210.00,3053.00,9870,20250225,-13.07,4160,20241209,106.25,9870,-13.07,20250225,5210,64.68,20250102,9870,-13.07,20250225,4160,106.25,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,111035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-50,5,-0.58,126378730,14774,27.14,8700,8720,8470,11230,6050,8640,8554.13,2.29,0,392,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1611,40.90,2.81,12,0.08,210.00,3053.00,9870,20250225,-12.97,4160,20241209,106.49,9870,-12.97,20250225,5210,64.88,20250102,9870,-12.97,20250225,4160,106.49,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,101034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,-80,5,-0.93,43761680,5078,9.33,8700,8720,8560,11230,6050,8640,8617.90,2.29,0,-1476,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1605,40.76,2.80,12,0.03,210.00,3053.00,9870,20250225,-13.27,4160,20241209,105.77,9870,-13.27,20250225,5210,64.30,20250102,9870,-13.27,20250225,4160,105.77,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N +20250314,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,30,2,0.35,9243600,1072,1.97,8700,8720,8560,11230,6050,8640,8622.76,2.29,0,-342,9126,8882,8716,8472,8306,8800,8390,94,2590,500,6040,10,1,18748658,1626,41.29,2.84,12,0.01,210.00,3053.00,9870,20250225,-12.16,4160,20241209,108.41,9870,-12.16,20250225,5210,66.41,20250102,9870,-12.16,20250225,4160,108.41,20241209,1.07,N,256940,500,93 억,,430047,N,N,0,N,00,N 20250313,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-160,5,-1.82,453176060,52587,62.29,8710,8960,8550,11440,6160,8800,8617.60,2.24,0,-10654,9466,9132,8856,8522,8246,9300,8690,94,2640,500,6160,10,1,18748658,1620,41.14,2.83,12,0.28,210.00,3053.00,9870,20250225,-12.46,4160,20241209,107.69,9870,-12.46,20250225,5210,65.83,20250102,9870,-12.46,20250225,4160,107.69,20241209,1.10,N,256940,500,93 억,,420701,N,N,0,N,00,N 20250313,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-220,5,-2.50,425084100,49327,58.43,8710,8960,8550,11440,6160,8800,8617.68,2.24,0,-10402,9466,9132,8856,8522,8246,9300,8690,94,2640,500,6160,10,1,18748658,1609,40.86,2.81,12,0.26,210.00,3053.00,9870,20250225,-13.07,4160,20241209,106.25,9870,-13.07,20250225,5210,64.68,20250102,9870,-13.07,20250225,4160,106.25,20241209,1.10,N,256940,500,93 억,,420701,N,N,0,N,00,N 20250313,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-140,5,-1.59,346804690,40215,47.64,8710,8960,8550,11440,6160,8800,8623.76,2.24,0,-9381,9466,9132,8856,8522,8246,9300,8690,94,2640,500,6160,10,1,18748658,1624,41.24,2.84,12,0.21,210.00,3053.00,9870,20250225,-12.26,4160,20241209,108.17,9870,-12.26,20250225,5210,66.22,20250102,9870,-12.26,20250225,4160,108.17,20241209,1.10,N,256940,500,93 억,,420701,N,N,0,N,00,N diff --git a/257370/price/prices-20250301.csv b/257370/price/prices-20250301.csv index f80d154c4a35..ecd053627b9f 100644 --- a/257370/price/prices-20250301.csv +++ b/257370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,-20,5,-0.61,39935741,12216,80.38,3245,3295,3220,4280,2310,3295,3269.05,0.79,0,825,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,410,-12.41,1.47,12,0.10,-264.00,2226.00,10840,20241010,-69.79,3130,20241112,4.63,3835,-14.60,20250106,3140,4.30,20250203,10840,-69.79,20241010,3130,4.63,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-35,5,-1.06,38597611,11807,77.69,3245,3295,3220,4280,2310,3295,3269.04,0.79,0,861,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,408,-12.35,1.46,12,0.09,-264.00,2226.00,10840,20241010,-69.93,3130,20241112,4.15,3835,-14.99,20250106,3140,3.82,20250203,10840,-69.93,20241010,3130,4.15,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-15,5,-0.46,27387805,8374,55.10,3245,3295,3220,4280,2310,3295,3270.58,0.79,0,868,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,410,-12.42,1.47,12,0.07,-264.00,2226.00,10840,20241010,-69.74,3130,20241112,4.79,3835,-14.47,20250106,3140,4.46,20250203,10840,-69.74,20241010,3130,4.79,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,131033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-10,5,-0.30,26298995,8042,52.91,3245,3295,3220,4280,2310,3295,3270.21,0.79,0,850,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,411,-12.44,1.48,12,0.06,-264.00,2226.00,10840,20241010,-69.70,3130,20241112,4.95,3835,-14.34,20250106,3140,4.62,20250203,10840,-69.70,20241010,3130,4.95,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,121035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,0,3,0.00,25757870,7877,51.83,3245,3295,3220,4280,2310,3295,3270.01,0.79,0,813,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,412,-12.48,1.48,12,0.06,-264.00,2226.00,10840,20241010,-69.60,3130,20241112,5.27,3835,-14.08,20250106,3140,4.94,20250203,10840,-69.60,20241010,3130,5.27,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,111035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-10,5,-0.30,24549915,7509,49.41,3245,3295,3220,4280,2310,3295,3269.40,0.79,0,770,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,411,-12.44,1.48,12,0.06,-264.00,2226.00,10840,20241010,-69.70,3130,20241112,4.95,3835,-14.34,20250106,3140,4.62,20250203,10840,-69.70,20241010,3130,4.95,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,101034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-25,5,-0.76,15154700,4637,30.51,3245,3295,3220,4280,2310,3295,3268.21,0.79,0,468,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,409,-12.39,1.47,12,0.04,-264.00,2226.00,10840,20241010,-69.83,3130,20241112,4.47,3835,-14.73,20250106,3140,4.14,20250203,10840,-69.83,20241010,3130,4.47,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N +20250314,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-50,5,-1.52,5674600,1753,11.53,3245,3260,3220,4280,2310,3295,3237.08,0.79,0,266,3345,3320,3290,3265,3235,3305,3250,63,985,500,1970,5,1,12504861,406,-12.29,1.46,12,0.01,-264.00,2226.00,10840,20241010,-70.06,3130,20241112,3.67,3835,-15.38,20250106,3140,3.34,20250203,10840,-70.06,20241010,3130,3.67,20241112,0.00,N,257370,500,62 억,,98765,N,N,0,N,00,N 20250313,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-25,5,-0.75,49900300,15195,82.24,3315,3315,3260,4315,2325,3320,3283.99,0.74,0,-739,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,412,-12.48,1.48,12,0.12,-264.00,2226.00,10840,20241010,-69.60,3130,20241112,5.27,3835,-14.08,20250106,3140,4.94,20250203,10840,-69.60,20241010,3130,5.27,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N 20250313,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-35,5,-1.05,49235130,14993,81.14,3315,3315,3260,4315,2325,3320,3283.87,0.74,0,-615,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,411,-12.44,1.48,12,0.12,-264.00,2226.00,10840,20241010,-69.70,3130,20241112,4.95,3835,-14.34,20250106,3140,4.62,20250203,10840,-69.70,20241010,3130,4.95,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N 20250313,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,-45,5,-1.36,21994050,6692,36.22,3315,3315,3260,4315,2325,3320,3286.62,0.74,0,-221,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,410,-12.41,1.47,12,0.05,-264.00,2226.00,10840,20241010,-69.79,3130,20241112,4.63,3835,-14.60,20250106,3140,4.30,20250203,10840,-69.79,20241010,3130,4.63,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N diff --git a/257720/price/prices-20250301.csv b/257720/price/prices-20250301.csv index ef220518dc58..da3101809050 100644 --- a/257720/price/prices-20250301.csv +++ b/257720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161033,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26800,150,2,0.56,21938640075,822064,38.80,26750,27100,26400,34600,18700,26650,26687.15,6.03,0,-122929,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16394,42.47,11.99,12,1.34,631.00,2235.00,54200,20240619,-50.55,8740,20240315,206.64,36800,-27.17,20250224,23600,13.56,20250311,54200,-50.55,20240619,8740,206.64,20240315,3.71,N,257720,500,306 억,,3688524,N,N,2293,N,00,N +20250314,151041,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,100,2,0.38,20924504600,784180,37.02,26750,27100,26400,34600,18700,26650,26683.34,6.03,0,-112196,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16363,42.39,11.97,12,1.28,631.00,2235.00,54200,20240619,-50.65,8740,20240315,206.06,36800,-27.31,20250224,23600,13.35,20250311,54200,-50.65,20240619,8740,206.06,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,141035,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26725,75,2,0.28,18649154700,699027,33.00,26750,27100,26400,34600,18700,26650,26678.78,6.03,0,-98248,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16348,42.35,11.96,12,1.14,631.00,2235.00,54200,20240619,-50.69,8740,20240315,205.78,36800,-27.38,20250224,23600,13.24,20250311,54200,-50.69,20240619,8740,205.78,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,131033,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26550,-100,5,-0.38,16946417725,635073,29.98,26750,27100,26400,34600,18700,26650,26684.27,6.03,0,-95739,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16241,42.08,11.88,12,1.04,631.00,2235.00,54200,20240619,-51.01,8740,20240315,203.78,36800,-27.85,20250224,23600,12.50,20250311,54200,-51.01,20240619,8740,203.78,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,121036,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26600,-50,5,-0.19,16001979975,599614,28.30,26750,27100,26400,34600,18700,26650,26687.21,6.03,0,-91079,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16272,42.16,11.90,12,0.98,631.00,2235.00,54200,20240619,-50.92,8740,20240315,204.35,36800,-27.72,20250224,23600,12.71,20250311,54200,-50.92,20240619,8740,204.35,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,111035,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,0,3,0.00,14232393425,533325,25.18,26750,27100,26400,34600,18700,26650,26686.23,6.03,0,-73041,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16302,42.23,11.92,12,0.87,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,8740,204.92,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,101034,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26500,-150,5,-0.56,10933064775,409404,19.33,26750,27100,26400,34600,18700,26650,26704.99,6.03,0,-38154,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16211,42.00,11.86,12,0.67,631.00,2235.00,54200,20240619,-51.11,8740,20240315,203.20,36800,-27.99,20250224,23600,12.29,20250311,54200,-51.11,20240619,8740,203.20,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N +20250314,091040,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26600,-50,5,-0.19,5539068200,206332,9.74,26750,27100,26400,34600,18700,26650,26846.52,6.03,0,-25753,28150,27400,26250,25500,24350,27775,25875,307,7950,500,18650,50,1,61171908,16272,42.16,11.90,12,0.34,631.00,2235.00,54200,20240619,-50.92,8740,20240315,204.35,36800,-27.72,20250224,23600,12.71,20250311,54200,-50.92,20240619,8740,204.35,20240315,3.71,N,257720,500,306 억,,3688524,N,N,18901,N,00,N 20250313,161027,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,1550,2,6.18,55598021075,2102287,299.45,25550,27000,25100,32600,17600,25100,26445.96,5.67,0,132864,26000,25550,24850,24400,23700,25775,24625,307,7500,500,17570,50,1,61171908,16302,42.23,11.92,12,3.44,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,8740,204.92,20240315,3.71,N,257720,500,306 억,,3465471,N,N,18901,N,00,N 20250313,151028,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26700,1600,2,6.37,52301878700,1978702,281.84,25550,27000,25100,32600,17600,25100,26432.42,5.67,0,151668,26000,25550,24850,24400,23700,25775,24625,307,7500,500,17570,50,1,61171908,16333,42.31,11.95,12,3.23,631.00,2235.00,54200,20240619,-50.74,8740,20240315,205.49,36800,-27.45,20250224,23600,13.14,20250311,54200,-50.74,20240619,8740,205.49,20240315,3.71,N,257720,500,306 억,,3465471,N,N,6904,N,00,N 20250313,141028,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,1550,2,6.18,42972262450,1631353,232.37,25550,26900,25100,32600,17600,25100,26341.49,5.67,0,163487,26000,25550,24850,24400,23700,25775,24625,307,7500,500,17570,50,1,61171908,16302,42.23,11.92,12,2.67,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,8740,204.92,20240315,3.71,N,257720,500,306 억,,3465471,N,N,6904,N,00,N diff --git a/257990/price/prices-20250301.csv b/257990/price/prices-20250301.csv index c49879e20cc2..45091cfa512e 100644 --- a/257990/price/prices-20250301.csv +++ b/257990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161033,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5880,-70,5,-1.18,15591620,2694,6414.29,6000,6400,5710,6840,5060,5950,5787.54,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,346,20.56,1.90,12,0.05,286.00,3092.00,6400,20250314,-8.12,4200,20240402,40.00,6400,-8.12,20250314,4515,30.23,20250106,6400,-8.12,20250314,4200,40.00,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,151041,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5870,-80,5,-1.34,9264530,1616,3847.62,6000,6400,5710,6840,5060,5950,5733.00,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,346,20.52,1.90,12,0.03,286.00,3092.00,6400,20250314,-8.28,4200,20240402,39.76,6400,-8.28,20250314,4515,30.01,20250106,6400,-8.28,20250314,4200,39.76,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,141035,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5880,-70,5,-1.18,9258660,1615,3845.24,6000,6400,5710,6840,5060,5950,5732.92,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,346,20.56,1.90,12,0.03,286.00,3092.00,6400,20250314,-8.12,4200,20240402,40.00,6400,-8.12,20250314,4515,30.23,20250106,6400,-8.12,20250314,4200,40.00,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,131034,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5890,-60,5,-1.01,517560,85,202.38,6000,6400,5890,6840,5060,5950,6088.94,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,347,20.59,1.90,12,0.00,286.00,3092.00,6400,20250314,-7.97,4200,20240402,40.24,6400,-7.97,20250314,4515,30.45,20250106,6400,-7.97,20250314,4200,40.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,121036,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5890,-60,5,-1.01,517560,85,202.38,6000,6400,5890,6840,5060,5950,6088.94,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,347,20.59,1.90,12,0.00,286.00,3092.00,6400,20250314,-7.97,4200,20240402,40.24,6400,-7.97,20250314,4515,30.45,20250106,6400,-7.97,20250314,4200,40.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,111036,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5900,-50,5,-0.84,494000,81,192.86,6000,6400,5900,6840,5060,5950,6098.77,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,348,20.63,1.91,12,0.00,286.00,3092.00,6400,20250314,-7.81,4200,20240402,40.48,6400,-7.81,20250314,4515,30.68,20250106,6400,-7.81,20250314,4200,40.48,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,101034,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5900,-50,5,-0.84,494000,81,192.86,6000,6400,5900,6840,5060,5950,6098.77,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,348,20.63,1.91,12,0.00,286.00,3092.00,6400,20250314,-7.81,4200,20240402,40.48,6400,-7.81,20250314,4515,30.68,20250106,6400,-7.81,20250314,4200,40.48,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250314,091040,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6200,250,2,4.20,126200,21,50.00,6000,6200,6000,6840,5060,5950,6009.52,0.00,0,0,6116,6032,5916,5832,5716,5975,5775,29,890,500,4040,10,1,5891392,365,21.68,2.01,12,0.00,286.00,3092.00,6200,20250312,0.00,4200,20240402,47.62,6200,0.00,20250312,4515,37.32,20250106,6200,0.00,20250312,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250313,161028,57,100.00,KONEX,,,N,N,N,N, ,N,5950,80,2,1.36,248220,42,3.57,6000,6000,5800,6750,4990,5870,5910.00,0.00,0,0,6423,6146,5923,5646,5423,6035,5535,29,880,500,3990,10,1,5891392,351,20.80,1.92,12,0.00,286.00,3092.00,6200,20250312,-4.03,4200,20240402,41.67,6200,-4.03,20250312,4515,31.78,20250106,6200,-4.03,20250312,4200,41.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250313,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5950,80,2,1.36,248220,42,3.57,6000,6000,5800,6750,4990,5870,5910.00,0.00,0,0,6423,6146,5923,5646,5423,6035,5535,29,880,500,3990,10,1,5891392,351,20.80,1.92,12,0.00,286.00,3092.00,6200,20250312,-4.03,4200,20240402,41.67,6200,-4.03,20250312,4515,31.78,20250106,6200,-4.03,20250312,4200,41.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250313,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5970,100,2,1.70,125770,21,1.79,6000,6000,5970,6750,4990,5870,5989.05,0.00,0,0,6423,6146,5923,5646,5423,6035,5535,29,880,500,3990,10,1,5891392,352,20.87,1.93,12,0.00,286.00,3092.00,6200,20250312,-3.71,4200,20240402,42.14,6200,-3.71,20250312,4515,32.23,20250106,6200,-3.71,20250312,4200,42.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250301.csv b/258050/price/prices-20250301.csv index 7d976de7de89..cc68b947f3dc 100644 --- a/258050/price/prices-20250301.csv +++ b/258050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161033,57,100.00,KONEX,,,N,N,N,N, ,N,187,-33,4,-15.00,61190,322,295.41,200,248,187,253,187,220,190.03,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,19,-1.93,2.17,12,0.00,-97.00,86.00,770,20240514,-75.71,178,20250307,5.06,400,-53.25,20250102,178,5.06,20250307,770,-75.71,20240514,178,5.06,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,151041,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,5090,22,20.18,200,248,200,253,187,220,231.36,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,141035,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,1984,9,8.26,200,248,200,253,187,220,220.44,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,131034,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,1539,7,6.42,200,248,200,253,187,220,219.86,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,121036,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,648,3,2.75,200,248,200,253,187,220,216.00,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,111036,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,200,1,0.92,200,200,200,253,187,220,200.00,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,101035,57,100.00,KONEX,,,N,N,N,N, ,N,200,-20,5,-9.09,200,1,0.92,200,200,200,253,187,220,200.00,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,20,-2.06,2.33,12,0.00,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250314,091041,57,100.00,KONEX,,,N,N,N,N, ,N,220,0,3,0.00,0,0,0.00,0,0,0,253,187,220,0.00,0.00,0,0,247,233,206,192,165,240,199,10,33,100,130,1,1,9994242,22,-2.27,2.56,12,0.00,-97.00,86.00,770,20240514,-71.43,178,20250307,23.60,400,-45.00,20250102,178,23.60,20250307,770,-71.43,20240514,178,23.60,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250313,161028,57,100.00,KONEX,,,N,N,N,N, ,N,220,25,2,12.82,23468,109,42.91,220,220,179,224,166,195,215.30,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.27,2.56,12,0.00,-97.00,86.00,770,20240514,-71.43,178,20250307,23.60,400,-45.00,20250102,178,23.60,20250307,770,-71.43,20240514,178,23.60,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250313,151029,57,100.00,KONEX,,,N,N,N,N, ,N,219,24,2,12.31,4328,22,8.66,220,220,179,224,166,195,196.73,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.26,2.55,12,0.00,-97.00,86.00,770,20240514,-71.56,178,20250307,23.03,400,-45.25,20250102,178,23.03,20250307,770,-71.56,20240514,178,23.03,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250313,141029,57,100.00,KONEX,,,N,N,N,N, ,N,219,24,2,12.31,4328,22,8.66,220,220,179,224,166,195,196.73,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.26,2.55,12,0.00,-97.00,86.00,770,20240514,-71.56,178,20250307,23.03,400,-45.25,20250102,178,23.03,20250307,770,-71.56,20240514,178,23.03,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250301.csv b/258540/price/prices-20250301.csv index db718188c7ff..b723379175fb 100644 --- a/258540/price/prices-20250301.csv +++ b/258540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161033,57,100.00,KONEX,,,N,N,N,N, ,N,625,-35,5,-5.30,2849103,5030,15242.42,644,644,564,759,561,660,566.42,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.10,-5.00,12,0.05,-88.00,-125.00,2260,20240610,-72.35,430,20250220,45.35,900,-30.56,20250102,430,45.35,20250220,2260,-72.35,20240610,430,45.35,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,151041,57,100.00,KONEX,,,N,N,N,N, ,N,564,-96,5,-14.55,2847228,5027,15233.33,644,644,564,759,561,660,566.39,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,59,-6.41,-4.51,12,0.05,-88.00,-125.00,2260,20240610,-75.04,430,20250220,31.16,900,-37.33,20250102,430,31.16,20250220,2260,-75.04,20240610,430,31.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,141035,57,100.00,KONEX,,,N,N,N,N, ,N,627,-33,5,-5.00,134711,225,681.82,644,644,565,759,561,660,598.72,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.12,-5.02,12,0.00,-88.00,-125.00,2260,20240610,-72.26,430,20250220,45.81,900,-30.33,20250102,430,45.81,20250220,2260,-72.26,20240610,430,45.81,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,131034,57,100.00,KONEX,,,N,N,N,N, ,N,565,-95,5,-14.39,127280,212,642.42,644,644,565,759,561,660,600.38,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,59,-6.42,-4.52,12,0.00,-88.00,-125.00,2260,20240610,-75.00,430,20250220,31.40,900,-37.22,20250102,430,31.40,20250220,2260,-75.00,20240610,430,31.40,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,121036,57,100.00,KONEX,,,N,N,N,N, ,N,565,-95,5,-14.39,127280,212,642.42,644,644,565,759,561,660,600.38,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,59,-6.42,-4.52,12,0.00,-88.00,-125.00,2260,20240610,-75.00,430,20250220,31.40,900,-37.22,20250102,430,31.40,20250220,2260,-75.00,20240610,430,31.40,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,111036,57,100.00,KONEX,,,N,N,N,N, ,N,627,-33,5,-5.00,124379,207,627.27,644,644,600,759,561,660,600.86,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.12,-5.02,12,0.00,-88.00,-125.00,2260,20240610,-72.26,430,20250220,45.81,900,-30.33,20250102,430,45.81,20250220,2260,-72.26,20240610,430,45.81,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,101035,57,100.00,KONEX,,,N,N,N,N, ,N,627,-33,5,-5.00,124379,207,627.27,644,644,600,759,561,660,600.86,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.12,-5.02,12,0.00,-88.00,-125.00,2260,20240610,-72.26,430,20250220,45.81,900,-30.33,20250102,430,45.81,20250220,2260,-72.26,20240610,430,45.81,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250314,091041,57,100.00,KONEX,,,N,N,N,N, ,N,660,0,3,0.00,0,0,0.00,0,0,0,759,561,660,0.00,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,68,-7.50,-5.28,12,0.00,-88.00,-125.00,2260,20240610,-70.80,430,20250220,53.49,900,-26.67,20250102,430,53.49,20250220,2260,-70.80,20240610,430,53.49,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250313,161028,57,100.00,KONEX,,,N,N,N,N, ,N,660,14,2,2.17,21109,33,6.10,699,699,551,742,550,646,639.67,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,68,-7.50,-5.28,12,0.00,-88.00,-125.00,2260,20240610,-70.80,430,20250220,53.49,900,-26.67,20250102,430,53.49,20250220,2260,-70.80,20240610,430,53.49,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250313,151029,57,100.00,KONEX,,,N,N,N,N, ,N,685,39,2,6.04,11972,19,3.51,699,699,551,742,550,646,630.11,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,71,-7.78,-5.48,12,0.00,-88.00,-125.00,2260,20240610,-69.69,430,20250220,59.30,900,-23.89,20250102,430,59.30,20250220,2260,-69.69,20240610,430,59.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250313,141029,57,100.00,KONEX,,,N,N,N,N, ,N,614,-32,5,-4.95,11287,18,3.33,699,699,551,742,550,646,627.06,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,64,-6.98,-4.91,12,0.00,-88.00,-125.00,2260,20240610,-72.83,430,20250220,42.79,900,-31.78,20250102,430,42.79,20250220,2260,-72.83,20240610,430,42.79,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250301.csv b/258610/price/prices-20250301.csv index cb78da77e46e..2fb392e0dc39 100644 --- a/258610/price/prices-20250301.csv +++ b/258610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1349,34,2,2.59,235702635,168659,662.21,1300,1505,1300,1709,921,1315,1397.60,0.44,0,12188,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,361,-0.85,1.83,12,0.63,-1594.00,736.00,3985,20240306,-66.15,1011,20241209,33.43,1820,-25.88,20250120,1206,11.86,20250113,3530,-61.78,20240314,1011,33.43,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1334,19,2,1.44,229372241,163923,643.62,1300,1505,1300,1709,921,1315,1399.27,0.44,0,12194,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,357,-0.84,1.81,12,0.61,-1594.00,736.00,3985,20240306,-66.52,1011,20241209,31.95,1820,-26.70,20250120,1206,10.61,20250113,3530,-62.21,20240314,1011,31.95,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1326,11,2,0.84,224196921,160029,628.33,1300,1505,1300,1709,921,1315,1400.98,0.44,0,11724,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,355,-0.83,1.80,12,0.60,-1594.00,736.00,3985,20240306,-66.73,1011,20241209,31.16,1820,-27.14,20250120,1206,9.95,20250113,3530,-62.44,20240314,1011,31.16,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,131034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,10,2,0.76,223265143,159327,625.57,1300,1505,1300,1709,921,1315,1401.30,0.44,0,11547,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,355,-0.83,1.80,12,0.59,-1594.00,736.00,3985,20240306,-66.75,1011,20241209,31.06,1820,-27.20,20250120,1206,9.87,20250113,3530,-62.46,20240314,1011,31.06,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,121037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,5,2,0.38,193042026,136479,535.86,1300,1505,1300,1709,921,1315,1414.44,0.44,0,3404,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,354,-0.83,1.79,12,0.51,-1594.00,736.00,3985,20240306,-66.88,1011,20241209,30.56,1820,-27.47,20250120,1206,9.45,20250113,3530,-62.61,20240314,1011,30.56,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,111037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1356,41,2,3.12,29174450,21420,84.10,1300,1381,1300,1709,921,1315,1362.02,0.44,0,-1344,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,363,-0.85,1.84,12,0.08,-1594.00,736.00,3985,20240306,-65.97,1011,20241209,34.12,1820,-25.49,20250120,1206,12.44,20250113,3530,-61.59,20240314,1011,34.12,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,101035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1340,25,2,1.90,3659072,2730,10.72,1300,1348,1300,1709,921,1315,1340.32,0.44,0,-569,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,359,-0.84,1.82,12,0.01,-1594.00,736.00,3985,20240306,-66.37,1011,20241209,32.54,1820,-26.37,20250120,1206,11.11,20250113,3530,-62.04,20240314,1011,32.54,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N +20250314,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1346,31,2,2.36,282109,216,0.85,1300,1347,1300,1709,921,1315,1306.06,0.44,0,93,1449,1381,1348,1280,1247,1365,1264,134,394,500,920,1,1,26787133,361,-0.84,1.83,12,0.00,-1594.00,736.00,3985,20240306,-66.22,1011,20241209,33.14,1820,-26.04,20250120,1206,11.61,20250113,3530,-61.87,20240314,1011,33.14,20241209,0.02,N,258610,500,133 억,,118407,N,N,0,N,00,N 20250313,161029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,-5,5,-0.38,34082941,25369,188.87,1332,1416,1315,1716,924,1320,1343.49,0.34,0,-750,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,352,-0.82,1.79,12,0.09,-1594.00,736.00,4015,20240229,-67.25,1011,20241209,30.07,1820,-27.75,20250120,1206,9.04,20250113,3590,-63.37,20240313,1011,30.07,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N 20250313,151029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1327,7,2,0.53,31410518,23338,173.75,1332,1416,1317,1716,924,1320,1345.90,0.34,0,209,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,355,-0.83,1.80,12,0.09,-1594.00,736.00,4015,20240229,-66.95,1011,20241209,31.26,1820,-27.09,20250120,1206,10.03,20250113,3590,-63.04,20240313,1011,31.26,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N 20250313,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1327,7,2,0.53,29448702,21850,162.67,1332,1416,1317,1716,924,1320,1347.77,0.34,0,173,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,355,-0.83,1.80,12,0.08,-1594.00,736.00,4015,20240229,-66.95,1011,20241209,31.26,1820,-27.09,20250120,1206,10.03,20250113,3590,-63.04,20240313,1011,31.26,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N diff --git a/258790/price/prices-20250301.csv b/258790/price/prices-20250301.csv index 62c9569cabcd..71a8bad68fe6 100644 --- a/258790/price/prices-20250301.csv +++ b/258790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,32,2,3.63,25079998,27896,113.90,874,916,874,1146,618,882,899.05,0.45,0,-4080,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.46,835,20241121,9.46,1083,-15.60,20250106,840,8.81,20250311,1535,-40.46,20240328,835,9.46,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,32,2,3.63,23967658,26671,108.90,874,916,874,1146,618,882,898.64,0.45,0,-4054,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.46,835,20241121,9.46,1083,-15.60,20250106,840,8.81,20250311,1535,-40.46,20240328,835,9.46,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,31,2,3.51,21031069,23448,95.74,874,916,874,1146,618,882,896.92,0.45,0,-2813,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.09,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,131035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,19,2,2.15,14328348,16079,65.65,874,916,874,1146,618,882,891.12,0.45,0,-349,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,225,-3.87,1.69,12,0.06,-233.00,534.00,1535,20240328,-41.30,835,20241121,7.90,1083,-16.81,20250106,840,7.26,20250311,1535,-41.30,20240328,835,7.90,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,27,2,3.06,13245316,14877,60.74,874,916,874,1146,618,882,890.32,0.45,0,-349,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,227,-3.90,1.70,12,0.06,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,840,8.21,20250311,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,13,2,1.47,9300293,10489,42.83,874,916,874,1146,618,882,886.67,0.45,0,555,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,224,-3.84,1.68,12,0.04,-233.00,534.00,1535,20240328,-41.69,835,20241121,7.19,1083,-17.36,20250106,840,6.55,20250311,1535,-41.69,20240328,835,7.19,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,-2,5,-0.23,7015614,7910,32.30,874,916,874,1146,618,882,886.93,0.45,0,1123,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,220,-3.78,1.65,12,0.03,-233.00,534.00,1535,20240328,-42.67,835,20241121,5.39,1083,-18.74,20250106,840,4.76,20250311,1535,-42.67,20240328,835,5.39,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N +20250314,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,19,2,2.15,767846,864,3.53,874,916,874,1146,618,882,888.71,0.45,0,-207,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,225,-3.87,1.69,12,0.00,-233.00,534.00,1535,20240328,-41.30,835,20241121,7.90,1083,-16.81,20250106,840,7.26,20250311,1535,-41.30,20240328,835,7.90,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N 20250313,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-11,5,-1.23,21773636,24491,58.70,901,903,882,1160,626,893,889.05,0.39,0,-3119,925,908,882,865,839,917,874,25,267,100,600,1,1,24991284,220,-3.79,1.65,12,0.10,-233.00,534.00,1535,20240328,-42.54,835,20241121,5.63,1083,-18.56,20250106,840,5.00,20250311,1535,-42.54,20240328,835,5.63,20241121,0.00,N,258790,100,24 억,,97696,N,N,0,N,00,N 20250313,151029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,0,3,0.00,18112781,20348,48.77,901,903,882,1160,626,893,890.15,0.39,0,-2729,925,908,882,865,839,917,874,25,267,100,600,1,1,24991284,223,-3.83,1.67,12,0.08,-233.00,534.00,1535,20240328,-41.82,835,20241121,6.95,1083,-17.54,20250106,840,6.31,20250311,1535,-41.82,20240328,835,6.95,20241121,0.00,N,258790,100,24 억,,97696,N,N,0,N,00,N 20250313,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-6,5,-0.67,14983122,16807,40.28,901,903,882,1160,626,893,891.48,0.39,0,-2369,925,908,882,865,839,917,874,25,267,100,600,1,1,24991284,222,-3.81,1.66,12,0.07,-233.00,534.00,1535,20240328,-42.21,835,20241121,6.23,1083,-18.10,20250106,840,5.60,20250311,1535,-42.21,20240328,835,6.23,20241121,0.00,N,258790,100,24 억,,97696,N,N,0,N,00,N diff --git a/258830/price/prices-20250301.csv b/258830/price/prices-20250301.csv index 3c3324c2af09..315b1ff7c88d 100644 --- a/258830/price/prices-20250301.csv +++ b/258830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,151042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,141036,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,131035,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,121037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,111037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,101036,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250314,091042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,493,20240304,-16.43,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240314,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250313,161029,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240313,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250313,151030,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240313,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250313,141030,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,429,-3.96,20240313,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250301.csv b/259630/price/prices-20250301.csv index ea95dc012672..6ade45d34fef 100644 --- a/259630/price/prices-20250301.csv +++ b/259630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,300,2,3.79,2113185500,255412,32.95,7820,8560,7820,10280,5540,7910,8273.67,3.24,0,59850,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1008,5.04,1.30,12,2.08,1629.00,6312.00,14700,20240612,-44.15,6880,20250205,19.33,9120,-9.98,20250313,6880,19.33,20250205,14700,-44.15,20240612,6880,19.33,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,310,2,3.92,2061536190,249111,32.14,7820,8560,7820,10280,5540,7910,8275.58,3.24,0,59179,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1010,5.05,1.30,12,2.03,1629.00,6312.00,14700,20240612,-44.08,6880,20250205,19.48,9120,-9.87,20250313,6880,19.48,20250205,14700,-44.08,20240612,6880,19.48,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,340,2,4.30,1855148820,223940,28.89,7820,8560,7820,10280,5540,7910,8284.14,3.24,0,64191,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1013,5.06,1.31,12,1.82,1629.00,6312.00,14700,20240612,-43.88,6880,20250205,19.91,9120,-9.54,20250313,6880,19.91,20250205,14700,-43.88,20240612,6880,19.91,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,131035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,380,2,4.80,1809425640,218405,28.18,7820,8560,7820,10280,5540,7910,8284.73,3.24,0,63773,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1018,5.09,1.31,12,1.78,1629.00,6312.00,14700,20240612,-43.61,6880,20250205,20.49,9120,-9.10,20250313,6880,20.49,20250205,14700,-43.61,20240612,6880,20.49,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,121037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,430,2,5.44,1567471500,189169,24.41,7820,8560,7820,10280,5540,7910,8286.10,3.24,0,48187,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1024,5.12,1.32,12,1.54,1629.00,6312.00,14700,20240612,-43.27,6880,20250205,21.22,9120,-8.55,20250313,6880,21.22,20250205,14700,-43.27,20240612,6880,21.22,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,440,2,5.56,1231545530,149468,19.28,7820,8430,7820,10280,5540,7910,8239.54,3.24,0,46748,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1026,5.13,1.32,12,1.22,1629.00,6312.00,14700,20240612,-43.20,6880,20250205,21.37,9120,-8.44,20250313,6880,21.37,20250205,14700,-43.20,20240612,6880,21.37,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,430,2,5.44,1032275775,125521,16.19,7820,8430,7820,10280,5540,7910,8223.94,3.24,0,40553,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1024,5.12,1.32,12,1.02,1629.00,6312.00,14700,20240612,-43.27,6880,20250205,21.22,9120,-8.55,20250313,6880,21.22,20250205,14700,-43.27,20240612,6880,21.22,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N +20250314,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,260,2,3.29,242566930,30214,3.90,7820,8210,7820,10280,5540,7910,8028.31,3.24,0,12111,9523,8716,8313,7506,7103,8515,7305,61,2370,500,5690,10,1,12282402,1003,5.02,1.29,12,0.25,1629.00,6312.00,14700,20240612,-44.42,6880,20250205,18.75,9120,-10.42,20250313,6880,18.75,20250205,14700,-44.42,20240612,6880,18.75,20250205,1.24,N,259630,500,61 억,,398311,N,N,0,N,00,N 20250313,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,30,2,0.38,6591953310,770330,1989.39,8300,9120,7910,10240,5520,7880,8558.57,3.72,0,-75491,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,972,4.86,1.25,12,6.27,1629.00,6312.00,14700,20240612,-46.19,6880,20250205,14.97,9120,-13.27,20250313,6880,14.97,20250205,14700,-46.19,20240612,6880,14.97,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N 20250313,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,130,2,1.65,6441890480,751472,1940.68,8300,9120,7970,10240,5520,7880,8572.36,3.72,0,-83945,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,984,4.92,1.27,12,6.12,1629.00,6312.00,14700,20240612,-45.51,6880,20250205,16.42,9120,-12.17,20250313,6880,16.42,20250205,14700,-45.51,20240612,6880,16.42,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N 20250313,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,170,2,2.16,6242115020,726550,1876.32,8300,9120,8050,10240,5520,7880,8591.45,3.72,0,-88017,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,989,4.94,1.28,12,5.92,1629.00,6312.00,14700,20240612,-45.24,6880,20250205,17.01,9120,-11.73,20250313,6880,17.01,20250205,14700,-45.24,20240612,6880,17.01,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N diff --git a/259960/price/prices-20250301.csv b/259960/price/prices-20250301.csv index cfaf6eddad31..cffa4afec842 100644 --- a/259960/price/prices-20250301.csv +++ b/259960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,356000,-2000,5,-0.56,27499180250,77410,34.26,357500,358500,351500,465000,251000,358000,355239.18,41.78,0,-8708,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,170554,29.13,3.10,12,0.16,12221.00,114849.00,390000,20250210,-8.72,210500,20240306,69.12,390000,-8.72,20250210,311500,14.29,20250214,390000,-8.72,20250210,213500,66.74,20240314,0.45,N,259960,100,49 억,,20013990,N,N,1129,N,00,N +20250314,151043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,356500,-1500,5,-0.42,24531796250,69083,30.58,357500,358500,351500,465000,251000,358000,355105.95,41.78,0,-5652,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,170793,29.17,3.10,12,0.14,12221.00,114849.00,390000,20250210,-8.59,210500,20240306,69.36,390000,-8.59,20250210,311500,14.45,20250214,390000,-8.59,20250210,213500,66.98,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,141037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,356500,-1500,5,-0.42,21997617500,61981,27.43,357500,358500,351500,465000,251000,358000,354908.85,41.78,0,-4753,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,170793,29.17,3.10,12,0.13,12221.00,114849.00,390000,20250210,-8.59,210500,20240306,69.36,390000,-8.59,20250210,311500,14.45,20250214,390000,-8.59,20250210,213500,66.98,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,131035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357250,-750,5,-0.21,18934902750,53408,23.64,357500,358500,351500,465000,251000,358000,354532.82,41.78,0,-3656,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,171152,29.23,3.11,12,0.11,12221.00,114849.00,390000,20250210,-8.40,210500,20240306,69.71,390000,-8.40,20250210,311500,14.69,20250214,390000,-8.40,20250210,213500,67.33,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,121038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,356500,-1500,5,-0.42,15764567500,44543,19.71,357500,357500,351500,465000,251000,358000,353917.59,41.78,0,-4146,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,170793,29.17,3.10,12,0.09,12221.00,114849.00,390000,20250210,-8.59,210500,20240306,69.36,390000,-8.59,20250210,311500,14.45,20250214,390000,-8.59,20250210,213500,66.98,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,111038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,354500,-3500,5,-0.98,12096818750,34230,15.15,357500,357500,351500,465000,251000,358000,353397.61,41.78,0,-5094,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,169835,29.01,3.09,12,0.07,12221.00,114849.00,390000,20250210,-9.10,210500,20240306,68.41,390000,-9.10,20250210,311500,13.80,20250214,390000,-9.10,20250210,213500,66.04,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,101036,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,354000,-4000,5,-1.12,7602852500,21480,9.51,357500,357500,352500,465000,251000,358000,353949.55,41.78,0,-4263,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,169595,28.97,3.08,12,0.04,12221.00,114849.00,390000,20250210,-9.23,210500,20240306,68.17,390000,-9.23,20250210,311500,13.64,20250214,390000,-9.23,20250210,213500,65.81,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N +20250314,091042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353500,-4500,5,-1.26,2472672500,6970,3.08,357500,357500,353000,465000,251000,358000,354757.46,41.78,0,-2080,366333,362166,353833,349666,341333,364250,351750,49,107000,100,272080,500,1,47908299,169356,28.93,3.08,12,0.01,12221.00,114849.00,390000,20250210,-9.36,210500,20240306,67.93,390000,-9.36,20250210,311500,13.48,20250214,390000,-9.36,20250210,213500,65.57,20240314,0.45,N,259960,100,49 억,,20013990,N,N,3648,N,00,N 20250313,161030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,358000,12500,2,3.62,68878463250,194107,186.83,346000,358000,345500,449000,242000,345500,354846.04,41.63,0,-13965,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171512,29.29,3.12,12,0.41,12221.00,114849.00,390000,20250210,-8.21,210500,20240306,70.07,390000,-8.21,20250210,311500,14.93,20250214,390000,-8.21,20250210,213500,67.68,20240314,0.49,N,259960,100,49 억,,19941989,N,N,3638,N,00,N 20250313,151030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357500,12000,2,3.47,56294569500,158940,152.98,346000,358000,345500,449000,242000,345500,354187.55,41.63,0,-5093,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171272,29.25,3.11,12,0.33,12221.00,114849.00,390000,20250210,-8.33,210500,20240306,69.83,390000,-8.33,20250210,311500,14.77,20250214,390000,-8.33,20250210,213500,67.45,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N 20250313,141030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357000,11500,2,3.33,45074650750,127516,122.73,346000,358000,345500,449000,242000,345500,353482.31,41.63,0,4397,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171033,29.21,3.11,12,0.27,12221.00,114849.00,390000,20250210,-8.46,210500,20240306,69.60,390000,-8.46,20250210,311500,14.61,20250214,390000,-8.46,20250210,213500,67.21,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N diff --git a/260660/price/prices-20250301.csv b/260660/price/prices-20250301.csv index 9c11bc2d0af7..ebacf6243b63 100644 --- a/260660/price/prices-20250301.csv +++ b/260660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,370,2,8.56,49211257441,10083392,3016.22,4300,5160,4300,5610,3025,4320,4880.59,0.58,0,108956,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,719,23.45,0.78,12,65.79,200.00,6013.00,6090,20240812,-22.99,3070,20241209,52.77,5940,-21.04,20250226,3400,37.94,20250203,6090,-22.99,20240812,3070,52.77,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,360,2,8.33,48606576257,9954642,2977.70,4300,5160,4300,5610,3025,4320,4882.81,0.58,0,105608,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,717,23.40,0.78,12,64.95,200.00,6013.00,6090,20240812,-23.15,3070,20241209,52.44,5940,-21.21,20250226,3400,37.65,20250203,6090,-23.15,20240812,3070,52.44,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,375,2,8.68,46281238240,9463438,2830.77,4300,5160,4300,5610,3025,4320,4890.53,0.58,0,58833,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,720,23.48,0.78,12,61.74,200.00,6013.00,6090,20240812,-22.91,3070,20241209,52.93,5940,-20.96,20250226,3400,38.09,20250203,6090,-22.91,20240812,3070,52.93,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,565,2,13.08,39629365098,8088143,2419.38,4300,5160,4300,5610,3025,4320,4899.69,0.58,0,40286,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,749,24.43,0.81,12,52.77,200.00,6013.00,6090,20240812,-19.79,3070,20241209,59.12,5940,-17.76,20250226,3400,43.68,20250203,6090,-19.79,20240812,3070,59.12,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,690,2,15.97,28264944181,5831836,1744.46,4300,5130,4300,5610,3025,4320,4846.66,0.58,0,12983,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,10,1,15327021,768,25.05,0.83,12,38.05,200.00,6013.00,6090,20240812,-17.73,3070,20241209,63.19,5940,-15.66,20250226,3400,47.35,20250203,6090,-17.73,20240812,3070,63.19,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,355,2,8.22,7329874683,1581410,473.04,4300,4760,4300,5610,3025,4320,4635.02,0.58,0,-30222,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,717,23.38,0.78,12,10.32,200.00,6013.00,6090,20240812,-23.23,3070,20241209,52.28,5940,-21.30,20250226,3400,37.50,20250203,6090,-23.23,20240812,3070,52.28,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4405,85,2,1.97,291201122,66466,19.88,4300,4445,4300,5610,3025,4320,4381.20,0.58,0,6447,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,675,22.02,0.73,12,0.43,200.00,6013.00,6090,20240812,-27.67,3070,20241209,43.49,5940,-25.84,20250226,3400,29.56,20250203,6090,-27.67,20240812,3070,43.49,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N +20250314,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,75,2,1.74,89870112,20560,6.15,4300,4445,4300,5610,3025,4320,4371.11,0.58,0,3331,4736,4527,4381,4172,4026,4455,4100,77,1290,500,2760,5,1,15327021,674,21.98,0.73,12,0.13,200.00,6013.00,6090,20240812,-27.83,3070,20241209,43.16,5940,-26.01,20250226,3400,29.26,20250203,6090,-27.83,20240812,3070,43.16,20241209,3.05,N,260660,500,76 억,,88811,N,N,0,N,00,N 20250313,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-105,5,-2.37,1456586475,330205,19.94,4450,4590,4235,5750,3100,4425,4411.76,0.49,0,11584,4971,4697,4556,4282,4141,4627,4212,77,1325,500,2830,5,1,15327021,662,21.60,0.72,12,2.15,200.00,6013.00,6090,20240812,-29.06,3070,20241209,40.72,5940,-27.27,20250226,3400,27.06,20250203,6090,-29.06,20240812,3070,40.72,20241209,2.67,N,260660,500,76 억,,75352,N,N,0,N,00,N 20250313,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-80,5,-1.81,1389247330,314642,19.00,4450,4590,4235,5750,3100,4425,4415.33,0.49,0,10628,4971,4697,4556,4282,4141,4627,4212,77,1325,500,2830,5,1,15327021,666,21.73,0.72,12,2.05,200.00,6013.00,6090,20240812,-28.65,3070,20241209,41.53,5940,-26.85,20250226,3400,27.79,20250203,6090,-28.65,20240812,3070,41.53,20241209,2.67,N,260660,500,76 억,,75352,N,N,0,N,00,N 20250313,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-80,5,-1.81,1277139371,288732,17.44,4450,4590,4235,5750,3100,4425,4423.27,0.49,0,5443,4971,4697,4556,4282,4141,4627,4212,77,1325,500,2830,5,1,15327021,666,21.73,0.72,12,1.88,200.00,6013.00,6090,20240812,-28.65,3070,20241209,41.53,5940,-26.85,20250226,3400,27.79,20250203,6090,-28.65,20240812,3070,41.53,20241209,2.67,N,260660,500,76 억,,75352,N,N,0,N,00,N diff --git a/260870/price/prices-20250301.csv b/260870/price/prices-20250301.csv index bde8e62c2069..37c1736c9d32 100644 --- a/260870/price/prices-20250301.csv +++ b/260870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161035,54,100.00,KONEX,,,N,N,N,N, ,N,18430,610,2,3.42,313225590,16895,56.26,19240,19240,18110,20450,15150,17820,18539.54,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1132,-2.07,1.91,12,0.28,-8892.00,9667.00,30900,20240618,-40.36,11160,20250218,65.14,19240,-4.21,20250314,11160,65.14,20250218,30900,-40.36,20240618,11160,65.14,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,151043,54,100.00,KONEX,,,N,N,N,N, ,N,18430,610,2,3.42,312529520,16857,56.14,19240,19240,18110,20450,15150,17820,18540.04,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1132,-2.07,1.91,12,0.27,-8892.00,9667.00,30900,20240618,-40.36,11160,20250218,65.14,19240,-4.21,20250314,11160,65.14,20250218,30900,-40.36,20240618,11160,65.14,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,141037,54,100.00,KONEX,,,N,N,N,N, ,N,18430,610,2,3.42,302404250,16303,54.29,19240,19240,18110,20450,15150,17820,18548.99,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1132,-2.07,1.91,12,0.27,-8892.00,9667.00,30900,20240618,-40.36,11160,20250218,65.14,19240,-4.21,20250314,11160,65.14,20250218,30900,-40.36,20240618,11160,65.14,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,131036,54,100.00,KONEX,,,N,N,N,N, ,N,18260,440,2,2.47,273570990,14738,49.08,19240,19240,18110,20450,15150,17820,18562.29,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1122,-2.05,1.89,12,0.24,-8892.00,9667.00,30900,20240618,-40.91,11160,20250218,63.62,19240,-5.09,20250314,11160,63.62,20250218,30900,-40.91,20240618,11160,63.62,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,121038,54,100.00,KONEX,,,N,N,N,N, ,N,18530,710,2,3.98,253064560,13615,45.34,19240,19240,18110,20450,15150,17820,18587.19,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1138,-2.08,1.92,12,0.22,-8892.00,9667.00,30900,20240618,-40.03,11160,20250218,66.04,19240,-3.69,20250314,11160,66.04,20250218,30900,-40.03,20240618,11160,66.04,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,111038,54,100.00,KONEX,,,N,N,N,N, ,N,18680,860,2,4.83,226026580,12147,40.45,19240,19240,18110,20450,15150,17820,18607.61,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1147,-2.10,1.93,12,0.20,-8892.00,9667.00,30900,20240618,-39.55,11160,20250218,67.38,19240,-2.91,20250314,11160,67.38,20250218,30900,-39.55,20240618,11160,67.38,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,101037,54,100.00,KONEX,,,N,N,N,N, ,N,18520,700,2,3.93,171092670,9212,30.68,19240,19240,18110,20450,15150,17820,18572.80,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1138,-2.08,1.92,12,0.15,-8892.00,9667.00,30900,20240618,-40.06,11160,20250218,65.95,19240,-3.74,20250314,11160,65.95,20250218,30900,-40.06,20240618,11160,65.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N +20250314,091043,54,100.00,KONEX,,,N,N,N,N, ,N,18200,380,2,2.13,83525810,4456,14.84,19240,19240,18110,20450,15150,17820,18744.57,0.00,0,0,19700,18760,16880,15940,14060,19230,16410,31,2630,500,11760,10,1,6142210,1118,-2.05,1.88,12,0.07,-8892.00,9667.00,30900,20240618,-41.10,11160,20250218,63.08,19240,-5.41,20250314,11160,63.08,20250218,30900,-41.10,20240618,11160,63.08,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,01,N 20250313,161030,57,100.00,KONEX,,,N,N,N,N, ,N,17820,2320,2,14.97,509560200,30029,283.43,15000,17820,15000,17820,13180,15500,16968.91,0.00,0,0,16540,16020,15010,14490,13480,16280,14750,31,2320,500,10230,10,1,6142210,1095,-2.00,1.84,12,0.49,-8892.00,9667.00,30900,20240618,-42.33,11160,20250218,59.68,17820,0.00,20250313,11160,59.68,20250218,30900,-42.33,20240618,11160,59.68,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250313,151031,57,100.00,KONEX,,,N,N,N,N, ,N,17820,2320,1,14.97,507029760,29887,282.09,15000,17820,15000,17820,13180,15500,16964.89,0.00,0,0,16540,16020,15010,14490,13480,16280,14750,31,2320,500,10230,10,1,6142210,1095,-2.00,1.84,12,0.49,-8892.00,9667.00,30900,20240618,-42.33,11160,20250218,59.68,17820,0.00,20250313,11160,59.68,20250218,30900,-42.33,20240618,11160,59.68,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250313,141031,57,100.00,KONEX,,,N,N,N,N, ,N,17820,2320,1,14.97,498404880,29403,277.52,15000,17820,15000,17820,13180,15500,16950.82,0.00,0,0,16540,16020,15010,14490,13480,16280,14750,31,2320,500,10230,10,1,6142210,1095,-2.00,1.84,12,0.48,-8892.00,9667.00,30900,20240618,-42.33,11160,20250218,59.68,17820,0.00,20250313,11160,59.68,20250218,30900,-42.33,20240618,11160,59.68,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250301.csv b/260930/price/prices-20250301.csv index 72c74fb29b87..4018f03c2b53 100644 --- a/260930/price/prices-20250301.csv +++ b/260930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,145471123,32749,187.02,4455,4500,4400,5780,3115,4450,4442.00,1.49,0,-8567,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,856,12.33,0.51,12,0.17,359.00,8657.00,8650,20240614,-48.84,4210,20250304,5.11,5480,-19.25,20250115,4210,5.11,20250304,8650,-48.84,20240614,4210,5.11,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-20,5,-0.45,142145638,31998,182.73,4455,4500,4400,5780,3115,4450,4442.33,1.49,0,-8417,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,857,12.34,0.51,12,0.17,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,130302856,29318,167.43,4455,4500,4400,5780,3115,4450,4444.47,1.49,0,-6995,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,856,12.33,0.51,12,0.15,359.00,8657.00,8650,20240614,-48.84,4210,20250304,5.11,5480,-19.25,20250115,4210,5.11,20250304,8650,-48.84,20240614,4210,5.11,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,-30,5,-0.67,116123601,26105,149.08,4455,4500,4400,5780,3115,4450,4448.33,1.49,0,-5341,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,855,12.31,0.51,12,0.13,359.00,8657.00,8650,20240614,-48.90,4210,20250304,4.99,5480,-19.34,20250115,4210,4.99,20250304,8650,-48.90,20240614,4210,4.99,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,121039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,-30,5,-0.67,96578275,21680,123.81,4455,4500,4420,5780,3115,4450,4454.72,1.49,0,-4286,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,855,12.31,0.51,12,0.11,359.00,8657.00,8650,20240614,-48.90,4210,20250304,4.99,5480,-19.34,20250115,4210,4.99,20250304,8650,-48.90,20240614,4210,4.99,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,10,2,0.22,58627345,13130,74.98,4455,4500,4450,5780,3115,4450,4465.14,1.49,0,833,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,863,12.42,0.52,12,0.07,359.00,8657.00,8650,20240614,-48.44,4210,20250304,5.94,5480,-18.61,20250115,4210,5.94,20250304,8650,-48.44,20240614,4210,5.94,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,25,2,0.56,43323330,9701,55.40,4455,4500,4450,5780,3115,4450,4465.86,1.49,0,470,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,866,12.47,0.52,12,0.05,359.00,8657.00,8650,20240614,-48.27,4210,20250304,6.29,5480,-18.34,20250115,4210,6.29,20250304,8650,-48.27,20240614,4210,6.29,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N +20250314,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,0,3,0.00,6935420,1557,8.89,4455,4455,4450,5780,3115,4450,4454.35,1.49,0,634,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,861,12.40,0.51,12,0.01,359.00,8657.00,8650,20240614,-48.55,4210,20250304,5.70,5480,-18.80,20250115,4210,5.70,20250304,8650,-48.55,20240614,4210,5.70,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N 20250313,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,25,2,0.56,77228150,17507,311.46,4405,4470,4370,5750,3100,4425,4411.23,1.52,0,-4996,4521,4472,4431,4382,4341,4497,4407,97,1325,500,3090,5,1,19341591,861,12.40,0.51,12,0.09,359.00,8657.00,8650,20240614,-48.55,4210,20250304,5.70,5480,-18.80,20250115,4210,5.70,20250304,8650,-48.55,20240614,4210,5.70,20250304,3.03,N,260930,500,96 억,,293474,N,N,0,N,00,N 20250313,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,25,2,0.56,75344285,17083,303.91,4405,4470,4370,5750,3100,4425,4410.48,1.52,0,-4808,4521,4472,4431,4382,4341,4497,4407,97,1325,500,3090,5,1,19341591,861,12.40,0.51,12,0.09,359.00,8657.00,8650,20240614,-48.55,4210,20250304,5.70,5480,-18.80,20250115,4210,5.70,20250304,8650,-48.55,20240614,4210,5.70,20250304,3.03,N,260930,500,96 억,,293474,N,N,0,N,00,N 20250313,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,10,2,0.23,62192645,14112,251.06,4405,4470,4370,5750,3100,4425,4407.07,1.52,0,-3782,4521,4472,4431,4382,4341,4497,4407,97,1325,500,3090,5,1,19341591,858,12.35,0.51,12,0.07,359.00,8657.00,8650,20240614,-48.73,4210,20250304,5.34,5480,-19.07,20250115,4210,5.34,20250304,8650,-48.73,20240614,4210,5.34,20250304,3.03,N,260930,500,96 억,,293474,N,N,0,N,00,N diff --git a/260970/price/prices-20250301.csv b/260970/price/prices-20250301.csv index 97b719184b9b..586399fb0f2b 100644 --- a/260970/price/prices-20250301.csv +++ b/260970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161036,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,74500,4400,2,6.28,4370131200,59790,141.72,70200,75000,70200,91100,49100,70100,73090.92,4.41,0,3714,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2155,25.47,3.41,12,2.07,2925.00,21830.00,75000,20250314,-0.67,17650,20240305,322.10,75000,-0.67,20250314,40150,85.55,20250108,75000,-0.67,20250314,23700,214.35,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,151044,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,74200,4100,2,5.85,4160154800,56965,135.03,70200,75000,70200,91100,49100,70100,73030.01,4.41,0,4230,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2146,25.37,3.40,12,1.97,2925.00,21830.00,75000,20250314,-1.07,17650,20240305,320.40,75000,-1.07,20250314,40150,84.81,20250108,75000,-1.07,20250314,23700,213.08,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,141038,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,74400,4300,2,6.13,3495417800,48036,113.86,70200,75000,70200,91100,49100,70100,72766.63,4.41,0,5250,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2152,25.44,3.41,12,1.66,2925.00,21830.00,75000,20250314,-0.80,17650,20240305,321.53,75000,-0.80,20250314,40150,85.31,20250108,75000,-0.80,20250314,23700,213.92,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,131037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,73100,3000,2,4.28,2468557850,34192,81.05,70200,73500,70200,91100,49100,70100,72196.94,4.41,0,2176,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2115,24.99,3.35,12,1.18,2925.00,21830.00,74500,20250307,-1.88,17650,20240305,314.16,74500,-1.88,20250307,40150,82.07,20250108,74500,-1.88,20250307,23700,208.44,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,121039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,72800,2700,2,3.85,2276075850,31548,74.78,70200,73500,70200,91100,49100,70100,72146.44,4.41,0,2801,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2106,24.89,3.33,12,1.09,2925.00,21830.00,74500,20250307,-2.28,17650,20240305,312.46,74500,-2.28,20250307,40150,81.32,20250108,74500,-2.28,20250307,23700,207.17,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,111039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,72600,2500,2,3.57,1873442950,26040,61.72,70200,73500,70200,91100,49100,70100,71944.81,4.41,0,3633,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2100,24.82,3.33,12,0.90,2925.00,21830.00,74500,20250307,-2.55,17650,20240305,311.33,74500,-2.55,20250307,40150,80.82,20250108,74500,-2.55,20250307,23700,206.33,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,101037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71900,1800,2,2.57,908432000,12746,30.21,70200,72000,70200,91100,49100,70100,71271.93,4.41,0,1427,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2080,24.58,3.29,12,0.44,2925.00,21830.00,74500,20250307,-3.49,17650,20240305,307.37,74500,-3.49,20250307,40150,79.08,20250108,74500,-3.49,20250307,23700,203.38,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N +20250314,091043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71000,900,2,1.28,320421200,4492,10.65,70200,72000,70200,91100,49100,70100,71331.52,4.41,0,469,72566,71332,70266,69032,67966,71250,68950,20,21000,500,44860,100,1,2892754,2054,24.27,3.25,12,0.16,2925.00,21830.00,74500,20250307,-4.70,17650,20240305,302.27,74500,-4.70,20250307,40150,76.84,20250108,74500,-4.70,20250307,23700,199.58,20240321,5.87,N,260970,500,20 억,,127634,N,N,0,N,00,N 20250313,161031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70100,600,2,0.86,2964280750,42124,82.93,70100,71500,69200,90300,48700,69500,70370.58,4.03,0,9049,72966,71232,69766,68032,66566,70500,67300,20,20800,500,44480,100,1,2892754,2028,23.97,3.21,12,1.46,2925.00,21830.00,74500,20250307,-5.91,17650,20240305,297.17,74500,-5.91,20250307,40150,74.60,20250108,74500,-5.91,20250307,23050,204.12,20240313,6.05,N,260970,500,20 억,,116669,N,N,0,N,00,N 20250313,151031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70600,1100,2,1.58,2889068000,41054,80.82,70100,71500,69200,90300,48700,69500,70372.39,4.03,0,8850,72966,71232,69766,68032,66566,70500,67300,20,20800,500,44480,100,1,2892754,2042,24.14,3.23,12,1.42,2925.00,21830.00,74500,20250307,-5.23,17650,20240305,300.00,74500,-5.23,20250307,40150,75.84,20250108,74500,-5.23,20250307,23050,206.29,20240313,6.05,N,260970,500,20 억,,116669,N,N,0,N,00,N 20250313,141031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70400,900,2,1.29,2727683600,38762,76.31,70100,71500,69200,90300,48700,69500,70370.04,4.03,0,7545,72966,71232,69766,68032,66566,70500,67300,20,20800,500,44480,100,1,2892754,2036,24.07,3.22,12,1.34,2925.00,21830.00,74500,20250307,-5.50,17650,20240305,298.87,74500,-5.50,20250307,40150,75.34,20250108,74500,-5.50,20250307,23050,205.42,20240313,6.05,N,260970,500,20 억,,116669,N,N,0,N,00,N diff --git a/261200/price/prices-20250301.csv b/261200/price/prices-20250301.csv index 40a3bae3c5a7..384bb9d8bf6f 100644 --- a/261200/price/prices-20250301.csv +++ b/261200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,140,2,2.14,86042650,13045,61.01,6510,6680,6500,8500,4580,6540,6595.83,0.46,0,4931,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1056,27.49,1.73,12,0.08,243.00,3866.00,10370,20240304,-35.58,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,9600,-30.42,20240314,5400,23.70,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,151044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,140,2,2.14,81761190,12404,58.02,6510,6680,6500,8500,4580,6540,6591.52,0.46,0,5026,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1056,27.49,1.73,12,0.08,243.00,3866.00,10370,20240304,-35.58,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,9600,-30.42,20240314,5400,23.70,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,100,2,1.53,71778920,10902,50.99,6510,6640,6500,8500,4580,6540,6584.01,0.46,0,5060,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1050,27.33,1.72,12,0.07,243.00,3866.00,10370,20240304,-35.97,5400,20241209,22.96,7030,-5.55,20250225,5900,12.54,20250102,9600,-30.83,20240314,5400,22.96,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,131037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,60,2,0.92,41436810,6306,29.49,6510,6640,6500,8500,4580,6540,6571.01,0.46,0,1954,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1043,27.16,1.71,12,0.04,243.00,3866.00,10370,20240304,-36.35,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9600,-31.25,20240314,5400,22.22,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,121039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,60,2,0.92,31797150,4841,22.64,6510,6640,6500,8500,4580,6540,6568.30,0.46,0,995,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1043,27.16,1.71,12,0.03,243.00,3866.00,10370,20240304,-36.35,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9600,-31.25,20240314,5400,22.22,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,111039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,60,2,0.92,30316150,4616,21.59,6510,6640,6500,8500,4580,6540,6567.62,0.46,0,995,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1043,27.16,1.71,12,0.03,243.00,3866.00,10370,20240304,-36.35,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9600,-31.25,20240314,5400,22.22,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,101038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,40,2,0.61,28074520,4275,20.00,6510,6640,6500,8500,4580,6540,6567.14,0.46,0,995,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1040,27.08,1.70,12,0.03,243.00,3866.00,10370,20240304,-36.55,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9600,-31.46,20240314,5400,21.85,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N +20250314,091044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,40,2,0.61,4096090,630,2.95,6510,6580,6500,8500,4580,6540,6501.73,0.46,0,236,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1040,27.08,1.70,12,0.00,243.00,3866.00,10370,20240304,-36.55,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9600,-31.46,20240314,5400,21.85,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N 20250313,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-150,5,-2.24,140647220,21363,65.67,6700,6700,6530,8690,4690,6690,6583.68,0.39,0,-5815,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1034,26.91,1.69,12,0.14,243.00,3866.00,11900,20240229,-45.04,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,10100,-35.25,20240313,5400,21.11,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N 20250313,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-130,5,-1.94,85999820,13008,39.99,6700,6700,6560,8690,4690,6690,6611.30,0.39,0,-4162,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1037,27.00,1.70,12,0.08,243.00,3866.00,11900,20240229,-44.87,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,10100,-35.05,20240313,5400,21.48,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N 20250313,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-130,5,-1.94,76432680,11550,35.50,6700,6700,6560,8690,4690,6690,6617.55,0.39,0,-3300,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1037,27.00,1.70,12,0.07,243.00,3866.00,11900,20240229,-44.87,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,10100,-35.05,20240313,5400,21.48,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N diff --git a/261780/price/prices-20250301.csv b/261780/price/prices-20250301.csv index deab4615c584..da2e928b0dab 100644 --- a/261780/price/prices-20250301.csv +++ b/261780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,45,2,1.55,29273110,9967,26.57,2905,2960,2900,3780,2040,2910,2936.99,0.00,0,-447,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,793,-44.77,2.23,12,0.04,-66.00,1325.00,6100,20240328,-51.56,2785,20250203,6.10,3700,-20.14,20250108,2785,6.10,20250203,6100,-51.56,20240328,2785,6.10,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,151045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,30,2,1.03,28324655,9646,25.71,2905,2960,2900,3780,2040,2910,2936.41,0.00,0,-348,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,789,-44.55,2.22,12,0.04,-66.00,1325.00,6100,20240328,-51.80,2785,20250203,5.57,3700,-20.54,20250108,2785,5.57,20250203,6100,-51.80,20240328,2785,5.57,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,40,2,1.37,25119280,8557,22.81,2905,2960,2900,3780,2040,2910,2935.52,0.00,0,199,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,791,-44.70,2.23,12,0.03,-66.00,1325.00,6100,20240328,-51.64,2785,20250203,5.92,3700,-20.27,20250108,2785,5.92,20250203,6100,-51.64,20240328,2785,5.92,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,131037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,30,2,1.03,21017585,7170,19.11,2905,2960,2900,3780,2040,2910,2931.32,0.00,0,1075,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,789,-44.55,2.22,12,0.03,-66.00,1325.00,6100,20240328,-51.80,2785,20250203,5.57,3700,-20.54,20250108,2785,5.57,20250203,6100,-51.80,20240328,2785,5.57,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,121039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,35,2,1.20,19284040,6581,17.54,2905,2960,2900,3780,2040,2910,2930.26,0.00,0,1192,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,790,-44.62,2.22,12,0.02,-66.00,1325.00,6100,20240328,-51.72,2785,20250203,5.75,3700,-20.41,20250108,2785,5.75,20250203,6100,-51.72,20240328,2785,5.75,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,111039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,40,2,1.37,18752990,6401,17.06,2905,2960,2900,3780,2040,2910,2929.70,0.00,0,1345,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,791,-44.70,2.23,12,0.02,-66.00,1325.00,6100,20240328,-51.64,2785,20250203,5.92,3700,-20.27,20250108,2785,5.92,20250203,6100,-51.64,20240328,2785,5.92,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,101038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,35,2,1.20,15343690,5244,13.98,2905,2945,2900,3780,2040,2910,2925.95,0.00,0,1776,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,790,-44.62,2.22,12,0.02,-66.00,1325.00,6100,20240328,-51.72,2785,20250203,5.75,3700,-20.41,20250108,2785,5.75,20250203,6100,-51.72,20240328,2785,5.75,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250314,091044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,20,2,0.69,1084810,373,0.99,2905,2930,2900,3780,2040,2910,2908.34,0.00,0,-16,3050,2980,2945,2875,2840,2962,2857,134,870,500,2090,5,1,26824748,786,-44.39,2.21,12,0.00,-66.00,1325.00,6100,20240328,-51.97,2785,20250203,5.21,3700,-20.81,20250108,2785,5.21,20250203,6100,-51.97,20240328,2785,5.21,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N 20250313,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-90,5,-3.00,110360930,37473,260.97,3010,3015,2910,3900,2100,3000,2945.09,0.00,0,-14733,3066,3032,2996,2962,2926,3015,2945,134,900,500,2160,5,1,26824748,781,-44.09,2.20,12,0.14,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N 20250313,151032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-80,5,-2.67,102484520,34767,242.13,3010,3015,2915,3900,2100,3000,2947.75,0.00,0,-14115,3066,3032,2996,2962,2926,3015,2945,134,900,500,2160,5,1,26824748,783,-44.24,2.20,12,0.13,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N 20250313,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-75,5,-2.50,80957700,27409,190.88,3010,3015,2915,3900,2100,3000,2953.69,0.00,0,-9605,3066,3032,2996,2962,2926,3015,2945,134,900,500,2160,5,1,26824748,785,-44.32,2.21,12,0.10,-66.00,1325.00,6100,20240328,-52.05,2785,20250203,5.03,3700,-20.95,20250108,2785,5.03,20250203,6100,-52.05,20240328,2785,5.03,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250301.csv b/262260/price/prices-20250301.csv index 6066ed3743fc..a9e4162fc937 100644 --- a/262260/price/prices-20250301.csv +++ b/262260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-130,5,-2.45,453087720,86684,118.20,5300,5350,5100,6890,3710,5300,5226.99,0.77,0,12562,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,748,5.98,1.02,12,0.60,864.00,5077.00,14040,20240307,-63.18,4650,20241209,11.18,6090,-15.11,20250310,4705,9.88,20250203,13890,-62.78,20240314,4650,11.18,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-90,5,-1.70,437312270,83642,114.05,5300,5350,5100,6890,3710,5300,5228.38,0.77,0,12972,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,754,6.03,1.03,12,0.58,864.00,5077.00,14040,20240307,-62.89,4650,20241209,12.04,6090,-14.45,20250310,4705,10.73,20250203,13890,-62.49,20240314,4650,12.04,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,321117040,61247,83.51,5300,5350,5100,6890,3710,5300,5242.98,0.77,0,9855,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,761,6.09,1.04,12,0.42,864.00,5077.00,14040,20240307,-62.54,4650,20241209,13.12,6090,-13.63,20250310,4705,11.80,20250203,13890,-62.13,20240314,4650,13.12,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-10,5,-0.19,309461550,59043,80.51,5300,5350,5100,6890,3710,5300,5241.29,0.77,0,8777,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,765,6.12,1.04,12,0.41,864.00,5077.00,14040,20240307,-62.32,4650,20241209,13.76,6090,-13.14,20250310,4705,12.43,20250203,13890,-61.92,20240314,4650,13.76,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,121040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,305550840,58303,79.50,5300,5350,5100,6890,3710,5300,5240.74,0.77,0,8587,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,761,6.09,1.04,12,0.40,864.00,5077.00,14040,20240307,-62.54,4650,20241209,13.12,6090,-13.63,20250310,4705,11.80,20250203,13890,-62.13,20240314,4650,13.12,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,289132850,55179,75.24,5300,5350,5100,6890,3710,5300,5239.91,0.77,0,8484,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,761,6.09,1.04,12,0.38,864.00,5077.00,14040,20240307,-62.54,4650,20241209,13.12,6090,-13.63,20250310,4705,11.80,20250203,13890,-62.13,20240314,4650,13.12,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,102448890,19362,26.40,5300,5350,5230,6890,3710,5300,5291.23,0.77,0,2071,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,761,6.09,1.04,12,0.13,864.00,5077.00,14040,20240307,-62.54,4650,20241209,13.12,6090,-13.63,20250310,4705,11.80,20250203,13890,-62.13,20240314,4650,13.12,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N +20250314,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-10,5,-0.19,6172840,1167,1.59,5300,5340,5230,6890,3710,5300,5289.49,0.77,0,119,5493,5396,5323,5226,5153,5360,5190,72,1590,500,3600,10,1,14468152,765,6.12,1.04,12,0.01,864.00,5077.00,14040,20240307,-62.32,4650,20241209,13.76,6090,-13.14,20250310,4705,12.43,20250203,13890,-61.92,20240314,4650,13.76,20241209,1.90,N,262260,500,72 억,,112101,N,N,0,N,00,N 20250313,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-60,5,-1.12,388273470,73050,77.33,5370,5420,5250,6960,3760,5360,5315.21,0.73,0,-4949,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,767,6.13,1.04,12,0.50,864.00,5077.00,14040,20240307,-62.25,4650,20241209,13.98,6090,-12.97,20250310,4705,12.65,20250203,13900,-61.87,20240313,4650,13.98,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N 20250313,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,375973290,70731,74.88,5370,5420,5250,6960,3760,5360,5315.54,0.73,0,-4493,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,773,6.18,1.05,12,0.49,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13900,-61.58,20240313,4650,14.84,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N 20250313,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-50,5,-0.93,353256930,66437,70.33,5370,5420,5250,6960,3760,5360,5317.17,0.73,0,-4147,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,768,6.15,1.05,12,0.46,864.00,5077.00,14040,20240307,-62.18,4650,20241209,14.19,6090,-12.81,20250310,4705,12.86,20250203,13900,-61.80,20240313,4650,14.19,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N diff --git a/262840/price/prices-20250301.csv b/262840/price/prices-20250301.csv index 5e74a9ee4586..64c0c2e053b2 100644 --- a/262840/price/prices-20250301.csv +++ b/262840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,20,2,0.85,22573835,9623,21.51,2340,2390,2305,3055,1645,2350,2345.82,0.25,0,-863,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,457,14.45,0.98,12,0.05,164.00,2419.00,4350,20240419,-45.52,1752,20240805,35.27,2660,-10.90,20250206,2230,6.28,20250102,7950,-70.19,20240404,1752,35.27,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-5,5,-0.21,19430485,8294,18.54,2340,2390,2305,3055,1645,2350,2342.72,0.25,0,-813,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,452,14.30,0.97,12,0.04,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,25,2,1.06,16693200,7117,15.91,2340,2390,2305,3055,1645,2350,2345.54,0.25,0,-812,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,458,14.48,0.98,12,0.04,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-15,5,-0.64,11286330,4833,10.80,2340,2390,2305,3055,1645,2350,2335.26,0.25,0,-390,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,450,14.24,0.97,12,0.03,164.00,2419.00,4350,20240419,-46.32,1752,20240805,33.28,2660,-12.22,20250206,2230,4.71,20250102,7950,-70.63,20240404,1752,33.28,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-5,5,-0.21,10252695,4390,9.81,2340,2390,2305,3055,1645,2350,2335.47,0.25,0,-295,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,452,14.30,0.97,12,0.02,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,111040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-5,5,-0.21,10182345,4360,9.75,2340,2390,2305,3055,1645,2350,2335.40,0.25,0,-295,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,452,14.30,0.97,12,0.02,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,101039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,0,3,0.00,1849680,792,1.77,2340,2360,2320,3055,1645,2350,2335.45,0.25,0,16,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,453,14.33,0.97,12,0.00,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N +20250314,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-15,5,-0.64,81880,35,0.08,2340,2340,2335,3055,1645,2350,2339.43,0.25,0,0,2423,2386,2338,2301,2253,2405,2320,19,705,100,1640,5,1,19290000,450,14.24,0.97,12,0.00,164.00,2419.00,4350,20240419,-46.32,1752,20240805,33.28,2660,-12.22,20250206,2230,4.71,20250102,7950,-70.63,20240404,1752,33.28,20240805,0.90,N,262840,100,19 억,,48638,N,N,0,N,00,N 20250313,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,25,2,1.08,103717230,44739,321.63,2330,2375,2290,3020,1630,2325,2318.27,0.22,0,-2002,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,453,14.33,0.97,12,0.23,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N 20250313,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,35,2,1.51,98220010,42405,304.85,2330,2360,2290,3020,1630,2325,2316.24,0.22,0,-915,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,455,14.39,0.98,12,0.22,164.00,2419.00,4350,20240419,-45.75,1752,20240805,34.70,2660,-11.28,20250206,2230,5.83,20250102,7950,-70.31,20240404,1752,34.70,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N 20250313,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-25,5,-1.08,67462250,29095,209.17,2330,2360,2290,3020,1630,2325,2318.69,0.22,0,-461,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,444,14.02,0.95,12,0.15,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,2660,-13.53,20250206,2230,3.14,20250102,7950,-71.07,20240404,1752,31.28,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N diff --git a/263020/price/prices-20250301.csv b/263020/price/prices-20250301.csv index f9b19630e2a3..fcbd651c6da7 100644 --- a/263020/price/prices-20250301.csv +++ b/263020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,15,2,0.48,123680515,39599,60.44,3090,3140,3085,4055,2185,3120,3123.32,3.86,0,-9603,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,455,7.09,0.71,12,0.27,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,3410,-8.06,20250217,2880,8.85,20250203,4420,-29.07,20241031,2565,22.22,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,10,2,0.32,111072515,35571,54.29,3090,3140,3085,4055,2185,3120,3122.56,3.86,0,-9329,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,454,7.08,0.70,12,0.25,442.00,4440.00,4420,20241031,-29.19,2565,20240314,22.03,3410,-8.21,20250217,2880,8.68,20250203,4420,-29.19,20241031,2565,22.03,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,141039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,5,2,0.16,63815960,20465,31.24,3090,3135,3085,4055,2185,3120,3118.30,3.86,0,-4552,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,453,7.07,0.70,12,0.14,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2565,21.83,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,131038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,10,2,0.32,40736750,13087,19.97,3090,3135,3085,4055,2185,3120,3112.76,3.86,0,-3050,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,454,7.08,0.70,12,0.09,442.00,4440.00,4420,20241031,-29.19,2565,20240314,22.03,3410,-8.21,20250217,2880,8.68,20250203,4420,-29.19,20241031,2565,22.03,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,121040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,5,2,0.16,30890920,9933,15.16,3090,3135,3085,4055,2185,3120,3109.93,3.86,0,-2117,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,453,7.07,0.70,12,0.07,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2565,21.83,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,111040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-15,5,-0.48,21955925,7068,10.79,3090,3135,3085,4055,2185,3120,3106.38,3.86,0,-1590,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,450,7.02,0.70,12,0.05,442.00,4440.00,4420,20241031,-29.75,2565,20240314,21.05,3410,-8.94,20250217,2880,7.81,20250203,4420,-29.75,20241031,2565,21.05,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-10,5,-0.32,10323255,3332,5.09,3090,3110,3085,4055,2185,3120,3098.22,3.86,0,-120,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,451,7.04,0.70,12,0.02,442.00,4440.00,4420,20241031,-29.64,2565,20240314,21.25,3410,-8.80,20250217,2880,7.99,20250203,4420,-29.64,20241031,2565,21.25,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N +20250314,091045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-10,5,-0.32,3790760,1227,1.87,3090,3110,3085,4055,2185,3120,3089.45,3.86,0,489,3176,3147,3106,3077,3036,3127,3057,78,935,500,2240,5,1,14499831,451,7.04,0.70,12,0.01,442.00,4440.00,4420,20241031,-29.64,2565,20240314,21.25,3410,-8.80,20250217,2880,7.99,20250203,4420,-29.64,20241031,2565,21.25,20240314,2.81,N,263020,500,77 억,,560237,N,N,0,N,00,N 20250313,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,10,2,0.32,202596130,65486,141.69,3130,3135,3065,4040,2180,3110,3093.73,3.57,0,-14404,3173,3141,3113,3081,3053,3157,3097,78,930,500,2230,5,1,14499831,452,7.06,0.70,12,0.45,442.00,4440.00,4420,20241031,-29.41,2565,20240314,21.64,3410,-8.50,20250217,2880,8.33,20250203,4420,-29.41,20241031,2565,21.64,20240314,2.83,N,263020,500,77 억,,517129,N,N,0,N,00,N 20250313,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-15,5,-0.48,195100050,63069,136.46,3130,3135,3065,4040,2180,3110,3093.44,3.57,0,-13362,3173,3141,3113,3081,3053,3157,3097,78,930,500,2230,5,1,14499831,449,7.00,0.70,12,0.43,442.00,4440.00,4420,20241031,-29.98,2565,20240314,20.66,3410,-9.24,20250217,2880,7.47,20250203,4420,-29.98,20241031,2565,20.66,20240314,2.83,N,263020,500,77 억,,517129,N,N,0,N,00,N 20250313,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-20,5,-0.64,182045020,58824,127.28,3130,3135,3080,4040,2180,3110,3094.74,3.57,0,-12602,3173,3141,3113,3081,3053,3157,3097,78,930,500,2230,5,1,14499831,448,6.99,0.70,12,0.41,442.00,4440.00,4420,20241031,-30.09,2565,20240314,20.47,3410,-9.38,20250217,2880,7.29,20250203,4420,-30.09,20241031,2565,20.47,20240314,2.83,N,263020,500,77 억,,517129,N,N,0,N,00,N diff --git a/263050/price/prices-20250301.csv b/263050/price/prices-20250301.csv index 0eba950805b5..c95c37e6597a 100644 --- a/263050/price/prices-20250301.csv +++ b/263050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,5,2,0.28,63445999,35482,42.49,1794,1816,1771,2330,1257,1795,1788.12,14.97,0,-4195,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,663,-2.39,1.10,12,0.10,-752.00,1641.00,3700,20240808,-51.35,1750,20241230,2.86,2100,-14.29,20250107,1771,1.64,20250314,3700,-51.35,20240808,1750,2.86,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,5,2,0.28,63384799,35448,42.44,1794,1816,1771,2330,1257,1795,1788.11,14.97,0,-4194,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,663,-2.39,1.10,12,0.10,-752.00,1641.00,3700,20240808,-51.35,1750,20241230,2.86,2100,-14.29,20250107,1771,1.64,20250314,3700,-51.35,20240808,1750,2.86,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,4,2,0.22,61935741,34641,41.48,1794,1816,1771,2330,1257,1795,1787.93,14.97,0,-3707,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,663,-2.39,1.10,12,0.09,-752.00,1641.00,3700,20240808,-51.38,1750,20241230,2.80,2100,-14.33,20250107,1771,1.58,20250314,3700,-51.38,20240808,1750,2.80,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,2,2,0.11,56365059,31544,37.77,1794,1816,1771,2330,1257,1795,1786.87,14.97,0,-3501,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,662,-2.39,1.10,12,0.09,-752.00,1641.00,3700,20240808,-51.43,1750,20241230,2.69,2100,-14.43,20250107,1771,1.47,20250314,3700,-51.43,20240808,1750,2.69,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,0,3,0.00,50590276,28327,33.92,1794,1816,1771,2330,1257,1795,1785.94,14.97,0,-856,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,661,-2.39,1.09,12,0.08,-752.00,1641.00,3700,20240808,-51.49,1750,20241230,2.57,2100,-14.52,20250107,1771,1.36,20250314,3700,-51.49,20240808,1750,2.57,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,12,2,0.67,20492594,11446,13.71,1794,1816,1771,2330,1257,1795,1790.37,14.97,0,-2925,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,666,-2.40,1.10,12,0.03,-752.00,1641.00,3700,20240808,-51.16,1750,20241230,3.26,2100,-13.95,20250107,1771,2.03,20250314,3700,-51.16,20240808,1750,3.26,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,14,2,0.78,19182744,10717,12.83,1794,1816,1771,2330,1257,1795,1789.94,14.97,0,-2879,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,666,-2.41,1.10,12,0.03,-752.00,1641.00,3700,20240808,-51.11,1750,20241230,3.37,2100,-13.86,20250107,1771,2.15,20250314,3700,-51.11,20240808,1750,3.37,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N +20250314,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,0,3,0.00,4602704,2570,3.08,1794,1816,1771,2330,1257,1795,1790.94,14.97,0,-948,1907,1851,1814,1758,1721,1832,1739,184,535,500,1290,1,1,36834856,661,-2.39,1.09,12,0.01,-752.00,1641.00,3700,20240808,-51.49,1750,20241230,2.57,2100,-14.52,20250107,1771,1.36,20250314,3700,-51.49,20240808,1750,2.57,20241230,0.97,N,263050,500,184 억,,5514608,N,N,0,N,00,N 20250313,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-49,5,-2.66,149870929,83516,180.38,1829,1870,1777,2395,1291,1844,1794.52,14.92,0,-15120,1872,1857,1830,1815,1788,1865,1823,184,551,500,1320,1,1,36834856,661,-2.39,1.09,12,0.23,-752.00,1641.00,3700,20240808,-51.49,1750,20241230,2.57,2100,-14.52,20250107,1773,1.24,20250203,3700,-51.49,20240808,1750,2.57,20241230,0.96,N,263050,500,184 억,,5497028,N,N,0,N,00,N 20250313,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,-58,5,-3.15,146308603,81527,176.09,1829,1870,1777,2395,1291,1844,1794.60,14.92,0,-14196,1872,1857,1830,1815,1788,1865,1823,184,551,500,1320,1,1,36834856,658,-2.38,1.09,12,0.22,-752.00,1641.00,3700,20240808,-51.73,1750,20241230,2.06,2100,-14.95,20250107,1773,0.73,20250203,3700,-51.73,20240808,1750,2.06,20241230,0.96,N,263050,500,184 억,,5497028,N,N,0,N,00,N 20250313,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-61,5,-3.31,132018801,73501,158.75,1829,1870,1778,2395,1291,1844,1796.15,14.92,0,-13566,1872,1857,1830,1815,1788,1865,1823,184,551,500,1320,1,1,36834856,657,-2.37,1.09,12,0.20,-752.00,1641.00,3700,20240808,-51.81,1750,20241230,1.89,2100,-15.10,20250107,1773,0.56,20250203,3700,-51.81,20240808,1750,1.89,20241230,0.96,N,263050,500,184 억,,5497028,N,N,0,N,00,N diff --git a/263600/price/prices-20250301.csv b/263600/price/prices-20250301.csv index d8addb1e106c..5bd4b58b37b0 100644 --- a/263600/price/prices-20250301.csv +++ b/263600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,15,2,0.31,125979395,25803,126.68,4940,4940,4800,6380,3445,4915,4882.35,0.96,0,8101,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,785,-9.18,0.78,12,0.16,-537.00,6335.00,9550,20240404,-48.38,4235,20241209,16.41,5960,-17.28,20250217,4495,9.68,20250203,9550,-48.38,20240404,4235,16.41,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-10,5,-0.20,114399310,23440,115.08,4940,4940,4800,6380,3445,4915,4880.52,0.96,0,7656,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,781,-9.13,0.77,12,0.15,-537.00,6335.00,9550,20240404,-48.64,4235,20241209,15.82,5960,-17.70,20250217,4495,9.12,20250203,9550,-48.64,20240404,4235,15.82,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,15,2,0.31,109989455,22543,110.68,4940,4940,4800,6380,3445,4915,4879.10,0.96,0,7037,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,785,-9.18,0.78,12,0.14,-537.00,6335.00,9550,20240404,-48.38,4235,20241209,16.41,5960,-17.28,20250217,4495,9.68,20250203,9550,-48.38,20240404,4235,16.41,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-15,5,-0.31,80910760,16640,81.70,4940,4940,4800,6380,3445,4915,4862.43,0.96,0,4250,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,781,-9.12,0.77,12,0.10,-537.00,6335.00,9550,20240404,-48.69,4235,20241209,15.70,5960,-17.79,20250217,4495,9.01,20250203,9550,-48.69,20240404,4235,15.70,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-30,5,-0.61,60524855,12489,61.32,4940,4940,4800,6380,3445,4915,4846.25,0.96,0,1985,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,778,-9.10,0.77,12,0.08,-537.00,6335.00,9550,20240404,-48.85,4235,20241209,15.35,5960,-18.04,20250217,4495,8.68,20250203,9550,-48.85,20240404,4235,15.35,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-70,5,-1.42,39737665,8207,40.29,4940,4940,4800,6380,3445,4915,4841.92,0.96,0,1390,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,772,-9.02,0.76,12,0.05,-537.00,6335.00,9550,20240404,-49.27,4235,20241209,14.40,5960,-18.71,20250217,4495,7.79,20250203,9550,-49.27,20240404,4235,14.40,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-35,5,-0.71,27688120,5726,28.11,4940,4940,4800,6380,3445,4915,4835.51,0.96,0,2236,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,777,-9.09,0.77,12,0.04,-537.00,6335.00,9550,20240404,-48.90,4235,20241209,15.23,5960,-18.12,20250217,4495,8.57,20250203,9550,-48.90,20240404,4235,15.23,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N +20250314,091045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-55,5,-1.12,2888355,594,2.92,4940,4940,4860,6380,3445,4915,4862.55,0.96,0,-8,4988,4951,4893,4856,4798,4970,4875,80,1465,500,3040,5,1,15930310,774,-9.05,0.77,12,0.00,-537.00,6335.00,9550,20240404,-49.11,4235,20241209,14.76,5960,-18.46,20250217,4495,8.12,20250203,9550,-49.11,20240404,4235,14.76,20241209,2.56,N,263600,500,80 억,,152975,N,N,0,N,00,N 20250313,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,0,3,0.00,98610710,20246,86.83,4870,4930,4835,6380,3445,4915,4870.63,1.00,0,-6764,5045,4980,4885,4820,4725,5012,4852,80,1465,500,3040,5,1,15930310,783,-9.15,0.78,12,0.13,-537.00,6335.00,9550,20240404,-48.53,4235,20241209,16.06,5960,-17.53,20250217,4495,9.34,20250203,9550,-48.53,20240404,4235,16.06,20241209,2.58,N,263600,500,80 억,,159722,N,N,0,N,00,N 20250313,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-65,5,-1.32,90415435,18563,79.61,4870,4930,4835,6380,3445,4915,4870.73,1.00,0,-6224,5045,4980,4885,4820,4725,5012,4852,80,1465,500,3040,5,1,15930310,773,-9.03,0.77,12,0.12,-537.00,6335.00,9550,20240404,-49.21,4235,20241209,14.52,5960,-18.62,20250217,4495,7.90,20250203,9550,-49.21,20240404,4235,14.52,20241209,2.58,N,263600,500,80 억,,159722,N,N,0,N,00,N 20250313,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-55,5,-1.12,58995065,12095,51.87,4870,4930,4835,6380,3445,4915,4877.64,1.00,0,-6159,5045,4980,4885,4820,4725,5012,4852,80,1465,500,3040,5,1,15930310,774,-9.05,0.77,12,0.08,-537.00,6335.00,9550,20240404,-49.11,4235,20241209,14.76,5960,-18.46,20250217,4495,8.12,20250203,9550,-49.11,20240404,4235,14.76,20241209,2.58,N,263600,500,80 억,,159722,N,N,0,N,00,N diff --git a/263690/price/prices-20250301.csv b/263690/price/prices-20250301.csv index 518339f266b7..000d192f019f 100644 --- a/263690/price/prices-20250301.csv +++ b/263690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,12010340,2181,27.32,5470,5540,5470,7180,3880,5530,5506.80,14.60,0,-38,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,151046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-10,5,-0.18,11202960,2035,25.49,5470,5540,5470,7180,3880,5530,5505.14,14.60,0,101,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,625,6.80,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5390,2.41,20250311,11240,-50.89,20240509,5140,7.39,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,10,2,0.18,9258910,1683,21.08,5470,5540,5470,7180,3880,5530,5501.43,14.60,0,101,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,627,6.82,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.71,5140,20241115,7.78,7300,-24.11,20250123,5390,2.78,20250311,11240,-50.71,20240509,5140,7.78,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,131039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,8987610,1634,20.47,5470,5530,5470,7180,3880,5530,5500.37,14.60,0,101,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,121041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,8086220,1471,18.43,5470,5530,5470,7180,3880,5530,5497.09,14.60,0,101,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,111041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,6538590,1190,14.91,5470,5530,5470,7180,3880,5530,5494.61,14.60,0,101,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,101040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-10,5,-0.18,2388080,436,5.46,5470,5520,5470,7180,3880,5530,5477.25,14.60,0,147,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,625,6.80,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5390,2.41,20250311,11240,-50.89,20240509,5140,7.39,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N +20250314,091046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-10,5,-0.18,1538220,281,3.52,5470,5520,5470,7180,3880,5530,5474.09,14.60,0,117,5656,5592,5516,5452,5376,5625,5485,57,1650,500,3760,10,1,11325610,625,6.80,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5390,2.41,20250311,11240,-50.89,20240509,5140,7.39,20241115,0.67,N,263690,500,56 억,,1653712,N,N,0,N,00,N 20250313,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,43426880,7850,148.03,5470,5580,5440,7180,3880,5530,5532.09,14.55,0,44,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N 20250313,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,43084020,7788,146.86,5470,5580,5440,7180,3880,5530,5532.10,14.55,0,97,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N 20250313,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,50,2,0.90,42181740,7626,143.81,5470,5580,5440,7180,3880,5530,5531.31,14.55,0,111,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,632,6.87,0.77,12,0.07,812.00,7272.00,11240,20240509,-50.36,5140,20241115,8.56,7300,-23.56,20250123,5390,3.53,20250311,11240,-50.36,20240509,5140,8.56,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N diff --git a/263700/price/prices-20250301.csv b/263700/price/prices-20250301.csv index 851fe859270a..c75e48602ef8 100644 --- a/263700/price/prices-20250301.csv +++ b/263700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,41110053,17846,65.02,2320,2340,2290,3015,1625,2320,2303.60,0.78,0,270,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.09,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,151047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,36397478,15797,57.56,2320,2340,2290,3015,1625,2320,2304.08,0.78,0,570,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.08,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,141041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-15,5,-0.65,15387733,6661,24.27,2320,2340,2290,3015,1625,2320,2310.12,0.78,0,152,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,6000,20240305,-61.58,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,131039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-15,5,-0.65,12983905,5615,20.46,2320,2340,2300,3015,1625,2320,2312.36,0.78,0,203,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,6000,20240305,-61.58,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,121041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-15,5,-0.65,12416525,5369,19.56,2320,2340,2300,3015,1625,2320,2312.63,0.78,0,201,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,6000,20240305,-61.58,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,111041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,10860690,4694,17.10,2320,2340,2300,3015,1625,2320,2313.74,0.78,0,-197,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,447,-1.83,0.65,12,0.02,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,101040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,5,2,0.22,8229925,3553,12.95,2320,2340,2310,3015,1625,2320,2316.33,0.78,0,-426,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,451,-1.85,0.66,12,0.02,-1260.00,3536.00,6000,20240305,-61.25,1980,20241209,17.42,2780,-16.37,20250103,2205,5.44,20250311,5280,-55.97,20240319,1980,17.42,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N +20250314,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,15,2,0.65,1625110,700,2.55,2320,2340,2310,3015,1625,2320,2321.59,0.78,0,-491,2436,2377,2321,2262,2206,2407,2292,98,695,500,1430,5,1,19414200,453,-1.85,0.66,12,0.00,-1260.00,3536.00,6000,20240305,-61.08,1980,20241209,17.93,2780,-16.01,20250103,2205,5.90,20250311,5280,-55.78,20240319,1980,17.93,20241209,1.56,N,263700,500,98 억,,150885,N,N,0,N,00,N 20250313,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,40,2,1.75,64164471,27445,48.52,2265,2380,2265,2960,1600,2280,2337.93,0.74,0,-1583,2460,2370,2310,2220,2160,2415,2265,98,680,500,1410,5,1,19414200,450,-1.84,0.66,12,0.14,-1260.00,3536.00,6000,20240305,-61.33,1980,20241209,17.17,2780,-16.55,20250103,2205,5.22,20250311,5280,-56.06,20240319,1980,17.17,20241209,1.56,N,263700,500,98 억,,143368,N,N,0,N,00,N 20250313,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,60,2,2.63,63244651,27048,47.82,2265,2380,2265,2960,1600,2280,2338.24,0.74,0,-1428,2460,2370,2310,2220,2160,2415,2265,98,680,500,1410,5,1,19414200,454,-1.86,0.66,12,0.14,-1260.00,3536.00,6000,20240305,-61.00,1980,20241209,18.18,2780,-15.83,20250103,2205,6.12,20250311,5280,-55.68,20240319,1980,18.18,20241209,1.56,N,263700,500,98 억,,143368,N,N,0,N,00,N 20250313,141034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,45,2,1.97,62984181,26936,47.62,2265,2380,2265,2960,1600,2280,2338.29,0.74,0,-1398,2460,2370,2310,2220,2160,2415,2265,98,680,500,1410,5,1,19414200,451,-1.85,0.66,12,0.14,-1260.00,3536.00,6000,20240305,-61.25,1980,20241209,17.42,2780,-16.37,20250103,2205,5.44,20250311,5280,-55.97,20240319,1980,17.42,20241209,1.56,N,263700,500,98 억,,143368,N,N,0,N,00,N diff --git a/263720/price/prices-20250301.csv b/263720/price/prices-20250301.csv index 85c1d343206a..96b9f5dc9ca3 100644 --- a/263720/price/prices-20250301.csv +++ b/263720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,0,3,0.00,146997445,8317,56.41,17590,17830,17590,22950,12390,17690,17673.80,1.15,0,-712,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2216,54.26,2.70,12,0.07,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16900,4.67,20250311,37250,-52.51,20240510,16010,10.49,20240909,2.53,N,263720,500,62 억,,144348,N,N,313,N,00,N +20250314,151047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17670,-20,5,-0.11,128655665,7280,49.37,17590,17830,17590,22950,12390,17690,17672.48,1.15,0,-763,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2213,54.20,2.70,12,0.06,326.00,6548.00,37250,20240510,-52.56,16010,20240909,10.37,24450,-27.73,20250107,16900,4.56,20250311,37250,-52.56,20240510,16010,10.37,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,141041,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17730,40,2,0.23,108546305,6144,41.67,17590,17830,17590,22950,12390,17690,17667.04,1.15,0,-938,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2221,54.39,2.71,12,0.05,326.00,6548.00,37250,20240510,-52.40,16010,20240909,10.74,24450,-27.48,20250107,16900,4.91,20250311,37250,-52.40,20240510,16010,10.74,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,131039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,0,3,0.00,78395595,4444,30.14,17590,17740,17590,22950,12390,17690,17640.77,1.15,0,-785,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2216,54.26,2.70,12,0.04,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16900,4.67,20250311,37250,-52.51,20240510,16010,10.49,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,121042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17610,-80,5,-0.45,60812580,3448,23.38,17590,17700,17590,22950,12390,17690,17637.06,1.15,0,-748,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2206,54.02,2.69,12,0.03,326.00,6548.00,37250,20240510,-52.72,16010,20240909,9.99,24450,-27.98,20250107,16900,4.20,20250311,37250,-52.72,20240510,16010,9.99,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,111042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,0,3,0.00,41551740,2356,15.98,17590,17700,17590,22950,12390,17690,17636.56,1.15,0,-771,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2216,54.26,2.70,12,0.02,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16900,4.67,20250311,37250,-52.51,20240510,16010,10.49,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,101040,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17670,-20,5,-0.11,21871340,1240,8.41,17590,17700,17590,22950,12390,17690,17638.18,1.15,0,33,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2213,54.20,2.70,12,0.01,326.00,6548.00,37250,20240510,-52.56,16010,20240909,10.37,24450,-27.73,20250107,16900,4.56,20250311,37250,-52.56,20240510,16010,10.37,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N +20250314,091046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,0,3,0.00,10887090,618,4.19,17590,17690,17590,22950,12390,17690,17616.65,1.15,0,138,18090,17890,17670,17470,17250,17990,17570,63,5260,500,12730,10,1,12524473,2216,54.26,2.70,12,0.00,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16900,4.67,20250311,37250,-52.51,20240510,16010,10.49,20240909,2.53,N,263720,500,62 억,,144348,N,N,246,N,00,N 20250313,161034,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,10,2,0.06,259572440,14723,62.12,17680,17870,17450,22950,12380,17680,17630.39,1.12,0,-1338,18253,17966,17503,17216,16753,18110,17360,63,5270,500,12720,10,1,12524473,2216,54.26,2.70,12,0.12,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16900,4.67,20250311,37250,-52.51,20240510,16010,10.49,20240909,2.56,N,263720,500,62 억,,140872,N,N,246,N,00,N 20250313,151034,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17700,20,2,0.11,236111790,13396,56.53,17680,17870,17450,22950,12380,17680,17625.54,1.12,0,-1755,18253,17966,17503,17216,16753,18110,17360,63,5270,500,12720,10,1,12524473,2217,54.29,2.70,12,0.11,326.00,6548.00,37250,20240510,-52.48,16010,20240909,10.56,24450,-27.61,20250107,16900,4.73,20250311,37250,-52.48,20240510,16010,10.56,20240909,2.56,N,263720,500,62 억,,140872,N,N,0,N,00,N 20250313,141034,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17740,60,2,0.34,218132680,12380,52.24,17680,17870,17450,22950,12380,17680,17619.76,1.12,0,-1841,18253,17966,17503,17216,16753,18110,17360,63,5270,500,12720,10,1,12524473,2222,54.42,2.71,12,0.10,326.00,6548.00,37250,20240510,-52.38,16010,20240909,10.81,24450,-27.44,20250107,16900,4.97,20250311,37250,-52.38,20240510,16010,10.81,20240909,2.56,N,263720,500,62 억,,140872,N,N,0,N,00,N diff --git a/263750/price/prices-20250301.csv b/263750/price/prices-20250301.csv index ad4713292336..3f63f3ee9a87 100644 --- a/263750/price/prices-20250301.csv +++ b/263750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161039,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31250,350,2,1.13,3205718375,101680,50.06,31050,31950,31000,40150,21650,30900,31528.19,8.03,0,14376,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20077,131.86,2.64,12,0.16,237.00,11826.00,47650,20240710,-34.42,26600,20240416,17.48,34200,-8.63,20250220,27600,13.22,20250102,47650,-34.42,20240710,26600,17.48,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1500,N,00,N +20250314,151047,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31400,500,2,1.62,2806926625,88930,43.79,31050,31950,31000,40150,21650,30900,31563.33,8.03,0,12329,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20174,132.49,2.66,12,0.14,237.00,11826.00,47650,20240710,-34.10,26600,20240416,18.05,34200,-8.19,20250220,27600,13.77,20250102,47650,-34.10,20240710,26600,18.05,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,141041,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31450,550,2,1.78,2245037650,71022,34.97,31050,31950,31000,40150,21650,30900,31610.45,8.03,0,11472,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20206,132.70,2.66,12,0.11,237.00,11826.00,47650,20240710,-34.00,26600,20240416,18.23,34200,-8.04,20250220,27600,13.95,20250102,47650,-34.00,20240710,26600,18.23,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,131040,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31650,750,2,2.43,1930224700,61054,30.06,31050,31950,31000,40150,21650,30900,31615.04,8.03,0,10126,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20334,133.54,2.68,12,0.10,237.00,11826.00,47650,20240710,-33.58,26600,20240416,18.98,34200,-7.46,20250220,27600,14.67,20250102,47650,-33.58,20240710,26600,18.98,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,121042,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31650,750,2,2.43,1669637100,52836,26.01,31050,31950,31000,40150,21650,30900,31600.37,8.03,0,8786,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20334,133.54,2.68,12,0.08,237.00,11826.00,47650,20240710,-33.58,26600,20240416,18.98,34200,-7.46,20250220,27600,14.67,20250102,47650,-33.58,20240710,26600,18.98,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,111042,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31650,750,2,2.43,1473230550,46639,22.96,31050,31950,31000,40150,21650,30900,31587.95,8.03,0,8472,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20334,133.54,2.68,12,0.07,237.00,11826.00,47650,20240710,-33.58,26600,20240416,18.98,34200,-7.46,20250220,27600,14.67,20250102,47650,-33.58,20240710,26600,18.98,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,101040,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31750,850,2,2.75,885850975,28140,13.86,31050,31850,31000,40150,21650,30900,31480.13,8.03,0,8658,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20399,133.97,2.68,12,0.04,237.00,11826.00,47650,20240710,-33.37,26600,20240416,19.36,34200,-7.16,20250220,27600,15.04,20250102,47650,-33.37,20240710,26600,19.36,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N +20250314,091046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31150,250,2,0.81,80687950,2591,1.28,31050,31200,31050,40150,21650,30900,31141.62,8.03,0,-420,32233,31566,31183,30516,30133,31375,30325,66,9250,100,21630,50,1,64247855,20013,131.43,2.63,12,0.00,237.00,11826.00,47650,20240710,-34.63,26600,20240416,17.11,34200,-8.92,20250220,27600,12.86,20250102,47650,-34.63,20240710,26600,17.11,20240416,1.12,N,263750,100,66 억,,5158241,N,N,1006,N,00,N 20250313,161034,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30900,-200,5,-0.64,6289634325,202490,188.72,31850,31850,30800,40400,21800,31100,31061.51,7.97,0,28852,31700,31400,30950,30650,30200,31550,30800,66,9300,100,21770,50,1,64247855,19853,130.38,2.61,12,0.32,237.00,11826.00,47650,20240710,-35.15,26600,20240416,16.17,34200,-9.65,20250220,27600,11.96,20250102,47650,-35.15,20240710,26600,16.17,20240416,1.13,N,263750,100,66 억,,5119424,N,N,967,N,00,N 20250313,151034,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31100,0,3,0.00,3581153375,114859,107.05,31850,31850,30800,40400,21800,31100,31178.69,7.97,0,-1052,31700,31400,30950,30650,30200,31550,30800,66,9300,100,21770,50,1,64247855,19981,131.22,2.63,12,0.18,237.00,11826.00,47650,20240710,-34.73,26600,20240416,16.92,34200,-9.06,20250220,27600,12.68,20250102,47650,-34.73,20240710,26600,16.92,20240416,1.13,N,263750,100,66 억,,5119424,N,N,1574,N,00,N 20250313,141034,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31300,200,2,0.64,3090428400,99127,92.39,31850,31850,30800,40400,21800,31100,31176.45,7.97,0,-4825,31700,31400,30950,30650,30200,31550,30800,66,9300,100,21770,50,1,64247855,20110,132.07,2.65,12,0.15,237.00,11826.00,47650,20240710,-34.31,26600,20240416,17.67,34200,-8.48,20250220,27600,13.41,20250102,47650,-34.31,20240710,26600,17.67,20240416,1.13,N,263750,100,66 억,,5119424,N,N,1574,N,00,N diff --git a/263770/price/prices-20250301.csv b/263770/price/prices-20250301.csv index 56b4adcc5ed9..1713fd3d41fd 100644 --- a/263770/price/prices-20250301.csv +++ b/263770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,60,2,2.88,44658080,20914,138.83,2080,2160,2080,2700,1460,2080,2135.32,0.71,0,679,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,507,4.33,0.64,12,0.09,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,151048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,70,2,3.37,43557930,20400,135.41,2080,2160,2080,2700,1460,2080,2135.19,0.71,0,1166,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,510,4.35,0.65,12,0.09,494.00,3329.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,141041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,70,2,3.37,40731215,19088,126.70,2080,2160,2080,2700,1460,2080,2133.86,0.71,0,1155,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,510,4.35,0.65,12,0.08,494.00,3329.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,75,2,3.61,39518035,18524,122.96,2080,2160,2080,2700,1460,2080,2133.34,0.71,0,1121,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,511,4.36,0.65,12,0.08,494.00,3329.00,3650,20240604,-40.96,1770,20241209,21.75,2275,-5.27,20250305,1860,15.86,20250203,3650,-40.96,20240604,1770,21.75,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,121042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,45,2,2.16,35838905,16812,111.60,2080,2160,2080,2700,1460,2080,2131.75,0.71,0,1039,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,504,4.30,0.64,12,0.07,494.00,3329.00,3650,20240604,-41.78,1770,20241209,20.06,2275,-6.59,20250305,1860,14.25,20250203,3650,-41.78,20240604,1770,20.06,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,111042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,50,2,2.40,33213935,15577,103.40,2080,2160,2080,2700,1460,2080,2132.24,0.71,0,1031,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,505,4.31,0.64,12,0.07,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,101041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,65,2,3.12,30627375,14366,95.36,2080,2160,2080,2700,1460,2080,2131.93,0.71,0,1033,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,508,4.34,0.64,12,0.06,494.00,3329.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N +20250314,091047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,75,2,3.61,20251120,9529,63.25,2080,2160,2080,2700,1460,2080,2125.21,0.71,0,1525,2193,2136,2103,2046,2013,2120,2030,24,620,100,1450,5,1,23700172,511,4.36,0.65,12,0.04,494.00,3329.00,3650,20240604,-40.96,1770,20241209,21.75,2275,-5.27,20250305,1860,15.86,20250203,3650,-40.96,20240604,1770,21.75,20241209,0.17,N,263770,100,23 억,,169287,N,N,0,N,00,N 20250313,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-20,5,-0.95,31649300,15065,50.44,2115,2160,2070,2730,1470,2100,2100.85,0.70,0,78,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,493,4.21,0.62,12,0.06,494.00,3329.00,3650,20240604,-43.01,1770,20241209,17.51,2275,-8.57,20250305,1860,11.83,20250203,3650,-43.01,20240604,1770,17.51,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N 20250313,151035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-5,5,-0.24,27669165,13153,44.04,2115,2160,2070,2730,1470,2100,2103.64,0.70,0,1580,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,497,4.24,0.63,12,0.06,494.00,3329.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N 20250313,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,26611100,12649,42.35,2115,2160,2070,2730,1470,2100,2103.81,0.70,0,1629,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,501,4.28,0.64,12,0.05,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N diff --git a/263800/price/prices-20250301.csv b/263800/price/prices-20250301.csv index fd1af071e283..da18dd53f4b6 100644 --- a/263800/price/prices-20250301.csv +++ b/263800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,55,2,1.24,139476697,31226,63.38,4405,4515,4405,5780,3115,4450,4466.62,0.79,0,8545,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,731,45.51,2.18,12,0.19,99.00,2069.00,8300,20240402,-45.72,3635,20240805,23.93,5500,-18.09,20250219,4300,4.77,20250311,8300,-45.72,20240402,3635,23.93,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,50,2,1.12,134065417,30023,60.94,4405,4515,4405,5780,3115,4450,4465.42,0.79,0,8892,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,730,45.45,2.17,12,0.19,99.00,2069.00,8300,20240402,-45.78,3635,20240805,23.80,5500,-18.18,20250219,4300,4.65,20250311,8300,-45.78,20240402,3635,23.80,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,141042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,50,2,1.12,116041627,26003,52.78,4405,4515,4405,5780,3115,4450,4462.62,0.79,0,9328,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,730,45.45,2.17,12,0.16,99.00,2069.00,8300,20240402,-45.78,3635,20240805,23.80,5500,-18.18,20250219,4300,4.65,20250311,8300,-45.78,20240402,3635,23.80,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,131040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,50,2,1.12,107508162,24107,48.93,4405,4515,4405,5780,3115,4450,4459.62,0.79,0,10116,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,730,45.45,2.17,12,0.15,99.00,2069.00,8300,20240402,-45.78,3635,20240805,23.80,5500,-18.18,20250219,4300,4.65,20250311,8300,-45.78,20240402,3635,23.80,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,121043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,30,2,0.67,89971542,20207,41.02,4405,4495,4405,5780,3115,4450,4452.49,0.79,0,8890,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,727,45.25,2.17,12,0.12,99.00,2069.00,8300,20240402,-46.02,3635,20240805,23.25,5500,-18.55,20250219,4300,4.19,20250311,8300,-46.02,20240402,3635,23.25,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,111043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,5,2,0.11,67627057,15206,30.86,4405,4495,4405,5780,3115,4450,4447.39,0.79,0,4013,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,723,45.00,2.15,12,0.09,99.00,2069.00,8300,20240402,-46.33,3635,20240805,22.56,5500,-19.00,20250219,4300,3.60,20250311,8300,-46.33,20240402,3635,22.56,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,101041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,20,2,0.45,61985645,13939,28.29,4405,4495,4405,5780,3115,4450,4446.92,0.79,0,3723,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,725,45.15,2.16,12,0.09,99.00,2069.00,8300,20240402,-46.14,3635,20240805,22.97,5500,-18.73,20250219,4300,3.95,20250311,8300,-46.14,20240402,3635,22.97,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N +20250314,091047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,35,2,0.79,27765600,6270,12.73,4405,4485,4405,5780,3115,4450,4428.33,0.79,0,2289,4666,4557,4491,4382,4316,4612,4437,81,1330,500,2840,5,1,16219380,727,45.30,2.17,12,0.04,99.00,2069.00,8300,20240402,-45.96,3635,20240805,23.38,5500,-18.45,20250219,4300,4.30,20250311,8300,-45.96,20240402,3635,23.38,20240805,2.81,N,263800,500,81 억,,128567,N,N,0,N,00,N 20250313,161035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-20,5,-0.45,215372412,47984,228.44,4445,4600,4425,5810,3130,4470,4488.43,0.82,0,-5571,4536,4502,4456,4422,4376,4520,4440,81,1340,500,2860,5,1,16219380,722,44.95,2.15,12,0.30,99.00,2069.00,8300,20240402,-46.39,3635,20240805,22.42,5500,-19.09,20250219,4300,3.49,20250311,8300,-46.39,20240402,3635,22.42,20240805,2.95,N,263800,500,81 억,,132740,N,N,0,N,00,N 20250313,151035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,5,2,0.11,212132922,47258,224.98,4445,4600,4425,5810,3130,4470,4488.83,0.82,0,-5329,4536,4502,4456,4422,4376,4520,4440,81,1340,500,2860,5,1,16219380,726,45.20,2.16,12,0.29,99.00,2069.00,8300,20240402,-46.08,3635,20240805,23.11,5500,-18.64,20250219,4300,4.07,20250311,8300,-46.08,20240402,3635,23.11,20240805,2.95,N,263800,500,81 억,,132740,N,N,0,N,00,N 20250313,141035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-25,5,-0.56,176783842,39381,187.48,4445,4575,4445,5810,3130,4470,4489.06,0.82,0,-5040,4536,4502,4456,4422,4376,4520,4440,81,1340,500,2860,5,1,16219380,721,44.90,2.15,12,0.24,99.00,2069.00,8300,20240402,-46.45,3635,20240805,22.28,5500,-19.18,20250219,4300,3.37,20250311,8300,-46.45,20240402,3635,22.28,20240805,2.95,N,263800,500,81 억,,132740,N,N,0,N,00,N diff --git a/263810/price/prices-20250301.csv b/263810/price/prices-20250301.csv index 722bb3ab8f04..c6f8245ead8b 100644 --- a/263810/price/prices-20250301.csv +++ b/263810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,20,2,0.70,133449230,46835,688.55,2845,2880,2835,3705,1995,2850,2849.35,0.58,0,899,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,409,16.98,0.88,12,0.33,169.00,3278.00,5070,20240402,-43.39,2500,20241209,14.80,2975,-3.53,20250307,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,15,2,0.53,119993250,42139,619.51,2845,2880,2835,3705,1995,2850,2847.56,0.58,0,1379,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,408,16.95,0.87,12,0.30,169.00,3278.00,5070,20240402,-43.49,2500,20241209,14.60,2975,-3.70,20250307,2690,6.51,20250113,5070,-43.49,20240402,2500,14.60,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,20,2,0.70,23171305,8131,119.54,2845,2880,2835,3705,1995,2850,2849.75,0.58,0,-715,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,409,16.98,0.88,12,0.06,169.00,3278.00,5070,20240402,-43.39,2500,20241209,14.80,2975,-3.53,20250307,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,20,2,0.70,20232030,7101,104.40,2845,2880,2835,3705,1995,2850,2849.18,0.58,0,-582,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,409,16.98,0.88,12,0.05,169.00,3278.00,5070,20240402,-43.39,2500,20241209,14.80,2975,-3.53,20250307,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,121043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,20,2,0.70,18003045,6319,92.90,2845,2880,2835,3705,1995,2850,2849.03,0.58,0,-582,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,409,16.98,0.88,12,0.04,169.00,3278.00,5070,20240402,-43.39,2500,20241209,14.80,2975,-3.53,20250307,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,111043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,0,3,0.00,16593630,5825,85.64,2845,2880,2835,3705,1995,2850,2848.69,0.58,0,-560,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,406,16.86,0.87,12,0.04,169.00,3278.00,5070,20240402,-43.79,2500,20241209,14.00,2975,-4.20,20250307,2690,5.95,20250113,5070,-43.79,20240402,2500,14.00,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,101041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,25,2,0.88,11378965,3995,58.73,2845,2880,2835,3705,1995,2850,2848.30,0.58,0,-571,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,410,17.01,0.88,12,0.03,169.00,3278.00,5070,20240402,-43.29,2500,20241209,15.00,2975,-3.36,20250307,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N +20250314,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-10,5,-0.35,1286050,452,6.65,2845,2855,2840,3705,1995,2850,2845.24,0.58,0,-45,2883,2866,2848,2831,2813,2857,2822,71,855,500,1760,5,1,14244718,405,16.80,0.87,12,0.00,169.00,3278.00,5070,20240402,-43.98,2500,20241209,13.60,2975,-4.54,20250307,2690,5.58,20250113,5070,-43.98,20240402,2500,13.60,20241209,2.26,N,263810,500,71 억,,83032,N,N,0,N,00,N 20250313,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-5,5,-0.18,19327685,6794,14.65,2860,2865,2830,3710,2000,2855,2844.82,0.48,0,-531,2935,2895,2835,2795,2735,2915,2815,71,855,500,1770,5,1,14244718,406,18.15,0.94,12,0.05,157.00,3048.00,5070,20240402,-43.79,2500,20241209,14.00,2975,-4.20,20250307,2690,5.95,20250113,5070,-43.79,20240402,2500,14.00,20241209,2.31,N,263810,500,71 억,,68816,N,N,0,N,00,N 20250313,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-5,5,-0.18,12944605,4549,9.81,2860,2865,2830,3710,2000,2855,2845.59,0.48,0,-342,2935,2895,2835,2795,2735,2915,2815,71,855,500,1770,5,1,14244718,406,18.15,0.94,12,0.03,157.00,3048.00,5070,20240402,-43.79,2500,20241209,14.00,2975,-4.20,20250307,2690,5.95,20250113,5070,-43.79,20240402,2500,14.00,20241209,2.31,N,263810,500,71 억,,68816,N,N,0,N,00,N 20250313,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-5,5,-0.18,11579760,4069,8.78,2860,2865,2830,3710,2000,2855,2845.85,0.48,0,-321,2935,2895,2835,2795,2735,2915,2815,71,855,500,1770,5,1,14244718,406,18.15,0.94,12,0.03,157.00,3048.00,5070,20240402,-43.79,2500,20241209,14.00,2975,-4.20,20250307,2690,5.95,20250113,5070,-43.79,20240402,2500,14.00,20241209,2.31,N,263810,500,71 억,,68816,N,N,0,N,00,N diff --git a/263860/price/prices-20250301.csv b/263860/price/prices-20250301.csv index 0efe1b5a6a72..2fdc844c2f83 100644 --- a/263860/price/prices-20250301.csv +++ b/263860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,300,2,2.82,97342990,8992,125.87,10730,10950,10600,13810,7450,10630,10825.51,23.73,0,2513,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,992,16.54,1.79,12,0.10,661.00,6093.00,13720,20240313,-20.34,8310,20240719,31.53,12100,-9.67,20250219,9330,17.15,20250102,13600,-19.63,20240315,8310,31.53,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,210,2,1.98,61524690,5694,79.70,10730,10890,10600,13810,7450,10630,10805.18,23.73,0,634,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,984,16.40,1.78,12,0.06,661.00,6093.00,13720,20240313,-20.99,8310,20240719,30.45,12100,-10.41,20250219,9330,16.18,20250102,13600,-20.29,20240315,8310,30.45,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10860,230,2,2.16,57495090,5321,74.48,10730,10890,10600,13810,7450,10630,10805.32,23.73,0,556,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,986,16.43,1.78,12,0.06,661.00,6093.00,13720,20240313,-20.85,8310,20240719,30.69,12100,-10.25,20250219,9330,16.40,20250102,13600,-20.15,20240315,8310,30.69,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10850,220,2,2.07,54173720,5014,70.18,10730,10890,10600,13810,7450,10630,10804.49,23.73,0,552,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,985,16.41,1.78,12,0.06,661.00,6093.00,13720,20240313,-20.92,8310,20240719,30.57,12100,-10.33,20250219,9330,16.29,20250102,13600,-20.22,20240315,8310,30.57,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10820,190,2,1.79,51775070,4793,67.09,10730,10890,10600,13810,7450,10630,10802.23,23.73,0,484,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,982,16.37,1.78,12,0.05,661.00,6093.00,13720,20240313,-21.14,8310,20240719,30.20,12100,-10.58,20250219,9330,15.97,20250102,13600,-20.44,20240315,8310,30.20,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,260,2,2.45,34478740,3196,44.74,10730,10890,10600,13810,7450,10630,10788.09,23.73,0,342,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,989,16.48,1.79,12,0.04,661.00,6093.00,13720,20240313,-20.63,8310,20240719,31.05,12100,-10.00,20250219,9330,16.72,20250102,13600,-19.93,20240315,8310,31.05,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,170,2,1.60,15032910,1401,19.61,10730,10830,10600,13810,7450,10630,10730.13,23.73,0,485,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,981,16.34,1.77,12,0.02,661.00,6093.00,13720,20240313,-21.28,8310,20240719,29.96,12100,-10.74,20250219,9330,15.76,20250102,13600,-20.59,20240315,8310,29.96,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N +20250314,091048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10690,60,2,0.56,1499640,140,1.96,10730,10730,10600,13810,7450,10630,10711.71,23.73,0,-24,10923,10776,10703,10556,10483,10740,10520,47,3180,500,7650,10,1,9079600,971,16.17,1.75,12,0.00,661.00,6093.00,13720,20240313,-22.08,8310,20240719,28.64,12100,-11.65,20250219,9330,14.58,20250102,13600,-21.40,20240315,8310,28.64,20240719,1.05,N,263860,500,47 억,,2154748,N,N,0,N,00,N 20250313,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,-40,5,-0.37,76506440,7144,75.56,10670,10850,10630,13870,7470,10670,10709.23,23.71,0,-193,10976,10822,10746,10592,10516,10785,10555,47,3200,500,7680,10,1,9079600,965,16.08,1.74,12,0.08,661.00,6093.00,13720,20240313,-22.52,8310,20240719,27.92,12100,-12.15,20250219,9330,13.93,20250102,13720,-22.52,20240313,8310,27.92,20240719,1.04,N,263860,500,47 억,,2152841,N,N,0,N,00,N 20250313,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,10,2,0.09,71451800,6669,70.53,10670,10850,10660,13870,7470,10670,10714.02,23.71,0,-182,10976,10822,10746,10592,10516,10785,10555,47,3200,500,7680,10,1,9079600,970,16.16,1.75,12,0.07,661.00,6093.00,13720,20240313,-22.16,8310,20240719,28.52,12100,-11.74,20250219,9330,14.47,20250102,13720,-22.16,20240313,8310,28.52,20240719,1.04,N,263860,500,47 억,,2152841,N,N,0,N,00,N 20250313,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10720,50,2,0.47,65720040,6134,64.88,10670,10850,10660,13870,7470,10670,10714.06,23.71,0,-167,10976,10822,10746,10592,10516,10785,10555,47,3200,500,7680,10,1,9079600,973,16.22,1.76,12,0.07,661.00,6093.00,13720,20240313,-21.87,8310,20240719,29.00,12100,-11.40,20250219,9330,14.90,20250102,13720,-21.87,20240313,8310,29.00,20240719,1.04,N,263860,500,47 억,,2152841,N,N,0,N,00,N diff --git a/263920/price/prices-20250301.csv b/263920/price/prices-20250301.csv index 13f096a2e64d..d58411993d90 100644 --- a/263920/price/prices-20250301.csv +++ b/263920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,11298856,11455,200.19,986,992,981,1283,691,987,986.37,0.25,0,-14,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.02,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,151049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,989,2,2,0.20,11258389,11414,199.48,986,992,981,1283,691,987,986.37,0.25,0,-13,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,485,4.71,1.20,12,0.02,210.00,826.00,1360,20240813,-27.28,881,20241209,12.26,1039,-4.81,20250116,943,4.88,20250304,1360,-27.28,20240813,881,12.26,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,141042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,8286566,8403,146.85,986,992,981,1283,691,987,986.14,0.25,0,-13,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.02,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,131041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,8285579,8402,146.84,986,992,981,1283,691,987,986.14,0.25,0,-13,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.02,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,121043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,985,-2,5,-0.20,5649083,5728,100.10,986,992,981,1283,691,987,986.22,0.25,0,52,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,483,4.69,1.19,12,0.01,210.00,826.00,1360,20240813,-27.57,881,20241209,11.80,1039,-5.20,20250116,943,4.45,20250304,1360,-27.57,20240813,881,11.80,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,111043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,1360082,1378,24.08,986,992,986,1283,691,987,987.00,0.25,0,0,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,101042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,417497,423,7.39,986,992,986,1283,691,987,986.99,0.25,0,0,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N +20250314,091048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,0,3,0.00,10853,11,0.19,986,992,986,1283,691,987,986.64,0.25,0,0,995,991,986,982,977,988,979,245,296,500,710,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,120421,N,N,0,N,00,N 20250313,161035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,-4,5,-0.40,5586185,5662,32.41,988,990,981,1288,694,991,986.61,0.18,0,-11,1002,996,988,982,974,999,985,245,297,500,710,1,1,49045134,484,4.70,1.19,12,0.01,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88932,N,N,0,N,00,N 20250313,151036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,988,-3,5,-0.30,5358187,5431,31.09,988,990,981,1288,694,991,986.59,0.18,0,48,1002,996,988,982,974,999,985,245,297,500,710,1,1,49045134,485,4.70,1.20,12,0.01,210.00,826.00,1360,20240813,-27.35,881,20241209,12.15,1039,-4.91,20250116,943,4.77,20250304,1360,-27.35,20240813,881,12.15,20241209,0.10,N,263920,500,245 억,,88932,N,N,0,N,00,N 20250313,141036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,982,-9,5,-0.91,5357199,5430,31.08,988,990,981,1288,694,991,986.59,0.18,0,48,1002,996,988,982,974,999,985,245,297,500,710,1,1,49045134,482,4.68,1.19,12,0.01,210.00,826.00,1360,20240813,-27.79,881,20241209,11.46,1039,-5.49,20250116,943,4.14,20250304,1360,-27.79,20240813,881,11.46,20241209,0.10,N,263920,500,245 억,,88932,N,N,0,N,00,N diff --git a/264450/price/prices-20250301.csv b/264450/price/prices-20250301.csv index d3d0c18a43fc..a0171588afe3 100644 --- a/264450/price/prices-20250301.csv +++ b/264450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,0,3,0.00,138188465,19410,236.82,7130,7230,7040,9340,5040,7190,7119.45,3.16,0,1557,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1073,4.27,0.67,12,0.13,1685.00,10742.00,12033,20240327,-40.25,6960,20250310,3.30,8040,-10.57,20250103,6960,3.30,20250310,18050,-60.17,20240327,6960,3.30,20250310,2.74,N,264450,500,76 억,,470782,N,N,3,N,00,N +20250314,151049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-50,5,-0.70,120644045,16963,206.97,7130,7230,7040,9340,5040,7190,7112.19,3.16,0,2477,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1065,4.24,0.66,12,0.11,1685.00,10742.00,12033,20240327,-40.66,6960,20250310,2.59,8040,-11.19,20250103,6960,2.59,20250310,18050,-60.44,20240327,6960,2.59,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,141043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-50,5,-0.70,118418815,16652,203.17,7130,7230,7040,9340,5040,7190,7111.39,3.16,0,2483,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1065,4.24,0.66,12,0.11,1685.00,10742.00,12033,20240327,-40.66,6960,20250310,2.59,8040,-11.19,20250103,6960,2.59,20250310,18050,-60.44,20240327,6960,2.59,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,131041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7090,-100,5,-1.39,105165205,14796,180.53,7130,7230,7040,9340,5040,7190,7107.68,3.16,0,3207,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1058,4.21,0.66,12,0.10,1685.00,10742.00,12033,20240327,-41.08,6960,20250310,1.87,8040,-11.82,20250103,6960,1.87,20250310,18050,-60.72,20240327,6960,1.87,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,121044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-70,5,-0.97,88118700,12399,151.28,7130,7230,7040,9340,5040,7190,7106.92,3.16,0,2368,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1062,4.23,0.66,12,0.08,1685.00,10742.00,12033,20240327,-40.83,6960,20250310,2.30,8040,-11.44,20250103,6960,2.30,20250310,18050,-60.55,20240327,6960,2.30,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,111044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-70,5,-0.97,60633400,8519,103.94,7130,7230,7040,9340,5040,7190,7117.43,3.16,0,1399,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1062,4.23,0.66,12,0.06,1685.00,10742.00,12033,20240327,-40.83,6960,20250310,2.30,8040,-11.44,20250103,6960,2.30,20250310,18050,-60.55,20240327,6960,2.30,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,101042,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-70,5,-0.97,49927530,7014,85.58,7130,7230,7040,9340,5040,7190,7118.27,3.16,0,1094,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1062,4.23,0.66,12,0.05,1685.00,10742.00,12033,20240327,-40.83,6960,20250310,2.30,8040,-11.44,20250103,6960,2.30,20250310,18050,-60.55,20240327,6960,2.30,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N +20250314,091048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,40,2,0.56,1076950,151,1.84,7130,7230,7130,9340,5040,7190,7132.12,3.16,0,-19,7290,7240,7190,7140,7090,7240,7140,76,2150,500,5170,10,1,14918383,1079,4.29,0.67,12,0.00,1685.00,10742.00,12033,20240327,-39.92,6960,20250310,3.88,8040,-10.07,20250103,6960,3.88,20250310,18050,-59.94,20240327,6960,3.88,20250310,2.74,N,264450,500,76 억,,470782,N,N,4,N,00,N 20250313,161036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,0,3,0.00,58876910,8196,86.09,7190,7240,7140,9340,5040,7190,7183.62,3.08,0,-1474,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1073,4.27,0.67,12,0.05,1685.00,10742.00,12033,20240327,-40.25,6960,20250310,3.30,8040,-10.57,20250103,6960,3.30,20250310,18050,-60.17,20240327,6960,3.30,20250310,2.74,N,264450,500,76 억,,458756,N,N,4,N,00,N 20250313,151036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-50,5,-0.70,48875330,6804,71.47,7190,7240,7140,9340,5040,7190,7183.32,3.08,0,-1438,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1065,4.24,0.66,12,0.05,1685.00,10742.00,12033,20240327,-40.66,6960,20250310,2.59,8040,-11.19,20250103,6960,2.59,20250310,18050,-60.44,20240327,6960,2.59,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N 20250313,141036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7160,-30,5,-0.42,41950270,5838,61.32,7190,7240,7150,9340,5040,7190,7185.73,3.08,0,-1375,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1068,4.25,0.67,12,0.04,1685.00,10742.00,12033,20240327,-40.50,6960,20250310,2.87,8040,-10.95,20250103,6960,2.87,20250310,18050,-60.33,20240327,6960,2.87,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N diff --git a/264660/price/prices-20250301.csv b/264660/price/prices-20250301.csv index 53ca1b7540ec..32b69d397114 100644 --- a/264660/price/prices-20250301.csv +++ b/264660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14510,-60,5,-0.41,1302209865,89874,42.07,14420,14680,14360,18940,10200,14570,14488.98,1.21,0,2113,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1397,10.34,1.18,12,0.93,1403.00,12288.00,20450,20250219,-29.05,8173,20241209,77.54,20450,-29.05,20250219,9210,57.55,20250102,20450,-29.05,20250219,8250,75.88,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14550,-20,5,-0.14,1188727495,82054,38.41,14420,14680,14360,18940,10200,14570,14486.87,1.21,0,1581,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1401,10.37,1.18,12,0.85,1403.00,12288.00,20450,20250219,-28.85,8173,20241209,78.03,20450,-28.85,20250219,9210,57.98,20250102,20450,-28.85,20250219,8250,76.36,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,-50,5,-0.34,1022867175,70622,33.05,14420,14680,14360,18940,10200,14570,14483.37,1.21,0,-78,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1398,10.35,1.18,12,0.73,1403.00,12288.00,20450,20250219,-29.00,8173,20241209,77.66,20450,-29.00,20250219,9210,57.65,20250102,20450,-29.00,20250219,8250,76.00,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,131042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,-110,5,-0.75,936118780,64644,30.26,14420,14680,14360,18940,10200,14570,14480.78,1.21,0,163,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1392,10.31,1.18,12,0.67,1403.00,12288.00,20450,20250219,-29.29,8173,20241209,76.92,20450,-29.29,20250219,9210,57.00,20250102,20450,-29.29,20250219,8250,75.27,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,121044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14570,0,3,0.00,806900295,55731,26.08,14420,14680,14360,18940,10200,14570,14478.05,1.21,0,-481,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1403,10.38,1.19,12,0.58,1403.00,12288.00,20450,20250219,-28.75,8173,20241209,78.27,20450,-28.75,20250219,9210,58.20,20250102,20450,-28.75,20250219,8250,76.61,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,111044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,-110,5,-0.75,670379450,46345,21.69,14420,14680,14360,18940,10200,14570,14464.38,1.21,0,-2426,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1392,10.31,1.18,12,0.48,1403.00,12288.00,20450,20250219,-29.29,8173,20241209,76.92,20450,-29.29,20250219,9210,57.00,20250102,20450,-29.29,20250219,8250,75.27,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14470,-100,5,-0.69,436975425,30160,14.12,14420,14680,14420,18940,10200,14570,14487.86,1.21,0,-1675,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1393,10.31,1.18,12,0.31,1403.00,12288.00,20450,20250219,-29.24,8173,20241209,77.05,20450,-29.24,20250219,9210,57.11,20250102,20450,-29.24,20250219,8250,75.39,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N +20250314,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14500,-70,5,-0.48,137448080,9481,4.44,14420,14680,14420,18940,10200,14570,14495.15,1.21,0,-1942,15036,14802,14516,14282,13996,14660,14140,48,4370,500,9320,10,1,9627896,1396,10.33,1.18,12,0.10,1403.00,12288.00,20450,20250219,-29.10,8173,20241209,77.41,20450,-29.10,20250219,9210,57.44,20250102,20450,-29.10,20250219,8250,75.76,20241209,5.47,N,264660,500,48 억,,116850,N,N,0,N,00,N 20250313,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14570,40,2,0.28,3059339570,210961,107.91,14610,14750,14230,18880,10180,14530,14501.61,1.51,0,-29214,14963,14746,14363,14146,13763,14855,14255,48,4350,500,9290,10,1,9627896,1403,10.38,1.19,12,2.19,1403.00,12288.00,20450,20250219,-28.75,8173,20241209,78.27,20450,-28.75,20250219,9210,58.20,20250102,20450,-28.75,20250219,8250,76.61,20241209,5.65,N,264660,500,48 억,,145556,N,N,0,N,00,N 20250313,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14510,-20,5,-0.14,2799961800,193182,98.82,14610,14750,14230,18880,10180,14530,14493.91,1.51,0,-22403,14963,14746,14363,14146,13763,14855,14255,48,4350,500,9290,10,1,9627896,1397,10.34,1.18,12,2.01,1403.00,12288.00,20450,20250219,-29.05,8173,20241209,77.54,20450,-29.05,20250219,9210,57.55,20250102,20450,-29.05,20250219,8250,75.88,20241209,5.65,N,264660,500,48 억,,145556,N,N,0,N,00,N 20250313,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-170,5,-1.17,2319513175,159939,81.81,14610,14750,14240,18880,10180,14530,14502.49,1.51,0,-23887,14963,14746,14363,14146,13763,14855,14255,48,4350,500,9290,10,1,9627896,1383,10.24,1.17,12,1.66,1403.00,12288.00,20450,20250219,-29.78,8173,20241209,75.70,20450,-29.78,20250219,9210,55.92,20250102,20450,-29.78,20250219,8250,74.06,20241209,5.65,N,264660,500,48 억,,145556,N,N,0,N,00,N diff --git a/264850/price/prices-20250301.csv b/264850/price/prices-20250301.csv index 2af0e8a9b34c..f5c1cb4cd133 100644 --- a/264850/price/prices-20250301.csv +++ b/264850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,195,2,4.09,1283632602,258791,170.15,4750,5060,4750,6200,3340,4770,4960.11,1.00,0,72811,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,5,1,30294612,1504,29.55,3.16,12,0.85,168.00,1570.00,9180,20240322,-45.92,3720,20241209,33.47,6550,-24.20,20250107,4585,8.29,20250311,9180,-45.92,20240322,3720,33.47,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,151050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,195,2,4.09,1237486102,249487,164.03,4750,5060,4750,6200,3340,4770,4960.12,1.00,0,72456,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,5,1,30294612,1504,29.55,3.16,12,0.82,168.00,1570.00,9180,20240322,-45.92,3720,20241209,33.47,6550,-24.20,20250107,4585,8.29,20250311,9180,-45.92,20240322,3720,33.47,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,141043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5000,230,2,4.82,1128429452,227544,149.61,4750,5060,4750,6200,3340,4770,4959.17,1.00,0,70679,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,10,1,30294612,1515,29.76,3.18,12,0.75,168.00,1570.00,9180,20240322,-45.53,3720,20241209,34.41,6550,-23.66,20250107,4585,9.05,20250311,9180,-45.53,20240322,3720,34.41,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,131042,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5010,240,2,5.03,1035345612,208930,137.37,4750,5060,4750,6200,3340,4770,4955.47,1.00,0,61466,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,10,1,30294612,1518,29.82,3.19,12,0.69,168.00,1570.00,9180,20240322,-45.42,3720,20241209,34.68,6550,-23.51,20250107,4585,9.27,20250311,9180,-45.42,20240322,3720,34.68,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,121044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5000,230,2,4.82,948590267,191625,125.99,4750,5060,4750,6200,3340,4770,4950.24,1.00,0,54586,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,10,1,30294612,1515,29.76,3.18,12,0.63,168.00,1570.00,9180,20240322,-45.53,3720,20241209,34.41,6550,-23.66,20250107,4585,9.05,20250311,9180,-45.53,20240322,3720,34.41,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,111044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,170,2,3.56,524067922,106630,70.11,4750,4960,4750,6200,3340,4770,4914.83,1.00,0,36460,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,5,1,30294612,1497,29.40,3.15,12,0.35,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4585,7.74,20250311,9180,-46.19,20240322,3720,32.80,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,101043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,170,2,3.56,399309687,81306,53.46,4750,4960,4750,6200,3340,4770,4911.20,1.00,0,39931,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,5,1,30294612,1497,29.40,3.15,12,0.27,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4585,7.74,20250311,9180,-46.19,20240322,3720,32.80,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N +20250314,091049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,100,2,2.10,86003575,17718,11.65,4750,4895,4750,6200,3340,4770,4854.02,1.00,0,10954,5070,4920,4845,4695,4620,4882,4657,30,1430,100,3330,5,1,30294612,1475,28.99,3.10,12,0.06,168.00,1570.00,9180,20240322,-46.95,3720,20241209,30.91,6550,-25.65,20250107,4585,6.22,20250311,9180,-46.95,20240322,3720,30.91,20241209,4.87,N,264850,100,30 억,,303952,N,N,0,N,00,N 20250313,161036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-85,5,-1.75,701021417,144583,89.22,4900,4995,4770,6310,3400,4855,4848.76,0.97,0,-2503,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1445,28.39,3.04,12,0.48,168.00,1570.00,9180,20240322,-48.04,3720,20241209,28.23,6550,-27.18,20250107,4585,4.03,20250311,9180,-48.04,20240322,3720,28.23,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N 20250313,151037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,-40,5,-0.82,668738542,137828,85.05,4900,4995,4770,6310,3400,4855,4851.98,0.97,0,-283,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1459,28.66,3.07,12,0.45,168.00,1570.00,9180,20240322,-47.55,3720,20241209,29.44,6550,-26.49,20250107,4585,5.02,20250311,9180,-47.55,20240322,3720,29.44,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N 20250313,141037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-65,5,-1.34,536016587,110118,67.95,4900,4995,4790,6310,3400,4855,4867.66,0.97,0,-1887,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1451,28.51,3.05,12,0.36,168.00,1570.00,9180,20240322,-47.82,3720,20241209,28.76,6550,-26.87,20250107,4585,4.47,20250311,9180,-47.82,20240322,3720,28.76,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N diff --git a/264900/price/prices-20250301.csv b/264900/price/prices-20250301.csv index a99da4df2b16..27da01603d41 100644 --- a/264900/price/prices-20250301.csv +++ b/264900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161042,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7930,-110,5,-1.37,117294455,14772,468.65,8040,8040,7900,10450,5630,8040,7940.32,2.01,0,-3732,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,993,4.50,0.50,12,0.12,1764.00,15748.00,13230,20240611,-40.06,7400,20241209,7.16,8210,-3.41,20250307,7620,4.07,20250203,13230,-40.06,20240611,7400,7.16,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,151050,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7930,-110,5,-1.37,113376665,14278,452.98,8040,8040,7900,10450,5630,8040,7940.65,2.01,0,-3554,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,993,4.50,0.50,12,0.11,1764.00,15748.00,13230,20240611,-40.06,7400,20241209,7.16,8210,-3.41,20250307,7620,4.07,20250203,13230,-40.06,20240611,7400,7.16,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,141044,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7920,-120,5,-1.49,100617015,12669,401.94,8040,8040,7900,10450,5630,8040,7941.99,2.01,0,-3089,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,992,4.49,0.50,12,0.10,1764.00,15748.00,13230,20240611,-40.14,7400,20241209,7.03,8210,-3.53,20250307,7620,3.94,20250203,13230,-40.14,20240611,7400,7.03,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,131042,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7970,-70,5,-0.87,50894945,6393,202.82,8040,8040,7950,10450,5630,8040,7961.04,2.01,0,-2494,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,998,4.52,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.76,7400,20241209,7.70,8210,-2.92,20250307,7620,4.59,20250203,13230,-39.76,20240611,7400,7.70,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,121045,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7970,-70,5,-0.87,40601900,5100,161.80,8040,8040,7950,10450,5630,8040,7961.16,2.01,0,-1316,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,998,4.52,0.51,12,0.04,1764.00,15748.00,13230,20240611,-39.76,7400,20241209,7.70,8210,-2.92,20250307,7620,4.59,20250203,13230,-39.76,20240611,7400,7.70,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,111045,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7960,-80,5,-1.00,30122720,3783,120.02,8040,8040,7950,10450,5630,8040,7962.65,2.01,0,-121,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,997,4.51,0.51,12,0.03,1764.00,15748.00,13230,20240611,-39.83,7400,20241209,7.57,8210,-3.05,20250307,7620,4.46,20250203,13230,-39.83,20240611,7400,7.57,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,101043,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7950,-90,5,-1.12,23689040,2974,94.35,8040,8040,7950,10450,5630,8040,7965.38,2.01,0,-638,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,996,4.51,0.50,12,0.02,1764.00,15748.00,13230,20240611,-39.91,7400,20241209,7.43,8210,-3.17,20250307,7620,4.33,20250203,13230,-39.91,20240611,7400,7.43,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N +20250314,091049,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7980,-60,5,-0.75,191980,24,0.76,8040,8040,7970,10450,5630,8040,7999.17,2.01,0,-15,8166,8102,8036,7972,7906,8105,7975,25,2410,200,5460,10,1,12523850,999,4.52,0.51,12,0.00,1764.00,15748.00,13230,20240611,-39.68,7400,20241209,7.84,8210,-2.80,20250307,7620,4.72,20250203,13230,-39.68,20240611,7400,7.84,20241209,1.08,N,264900,200,25 억,,252021,N,N,8,N,00,N 20250313,161037,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,10,2,0.12,25072800,3132,55.39,8040,8100,7970,10430,5630,8030,8005.35,2.00,0,-604,8150,8090,8040,7980,7930,8085,7975,25,2400,200,5460,10,1,12523850,1007,4.56,0.51,12,0.03,1764.00,15748.00,13230,20240611,-39.23,7400,20241209,8.65,8210,-2.07,20250307,7620,5.51,20250203,13230,-39.23,20240611,7400,8.65,20241209,1.08,N,264900,200,25 억,,250525,N,N,8,N,00,N 20250313,151037,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7980,-50,5,-0.62,23967140,2994,52.95,8040,8100,7970,10430,5630,8030,8005.06,2.00,0,-596,8150,8090,8040,7980,7930,8085,7975,25,2400,200,5460,10,1,12523850,999,4.52,0.51,12,0.02,1764.00,15748.00,13230,20240611,-39.68,7400,20241209,7.84,8210,-2.80,20250307,7620,4.72,20250203,13230,-39.68,20240611,7400,7.84,20241209,1.08,N,264900,200,25 억,,250525,N,N,0,N,00,N 20250313,141037,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-30,5,-0.37,16846110,2102,37.18,8040,8100,7980,10430,5630,8030,8014.32,2.00,0,-554,8150,8090,8040,7980,7930,8085,7975,25,2400,200,5460,10,1,12523850,1002,4.54,0.51,12,0.02,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8210,-2.56,20250307,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.08,N,264900,200,25 억,,250525,N,N,0,N,00,N diff --git a/265520/price/prices-20250301.csv b/265520/price/prices-20250301.csv index 0ff0800b30a0..7238dfce571a 100644 --- a/265520/price/prices-20250301.csv +++ b/265520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17850,1110,2,6.63,2949547310,168679,234.67,16720,17860,16720,21750,11720,16740,17484.82,10.89,0,60089,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2728,4.54,0.83,12,1.10,3929.00,21441.00,36300,20240503,-50.83,14270,20241210,25.09,19220,-7.13,20250207,15660,13.98,20250102,36300,-50.83,20240503,14270,25.09,20241210,3.20,N,265520,500,76 억,,1664455,N,N,98,N,00,N +20250314,151050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17840,1100,2,6.57,2773006030,158784,220.91,16720,17840,16720,21750,11720,16740,17464.01,10.89,0,57830,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2726,4.54,0.83,12,1.04,3929.00,21441.00,36300,20240503,-50.85,14270,20241210,25.02,19220,-7.18,20250207,15660,13.92,20250102,36300,-50.85,20240503,14270,25.02,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,141044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17730,990,2,5.91,2197720440,126390,175.84,16720,17840,16720,21750,11720,16740,17388.40,10.89,0,54289,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2709,4.51,0.83,12,0.83,3929.00,21441.00,36300,20240503,-51.16,14270,20241210,24.25,19220,-7.75,20250207,15660,13.22,20250102,36300,-51.16,20240503,14270,24.25,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,131043,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17320,580,2,3.46,1281015505,74505,103.65,16720,17460,16720,21750,11720,16740,17193.69,10.89,0,29245,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2647,4.41,0.81,12,0.49,3929.00,21441.00,36300,20240503,-52.29,14270,20241210,21.37,19220,-9.89,20250207,15660,10.60,20250102,36300,-52.29,20240503,14270,21.37,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,121045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17420,680,2,4.06,1078056365,62824,87.40,16720,17460,16720,21750,11720,16740,17159.94,10.89,0,24921,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2662,4.43,0.81,12,0.41,3929.00,21441.00,36300,20240503,-52.01,14270,20241210,22.07,19220,-9.37,20250207,15660,11.24,20250102,36300,-52.01,20240503,14270,22.07,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,111045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17030,290,2,1.73,537804870,31621,43.99,16720,17160,16720,21750,11720,16740,17007.84,10.89,0,11151,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2602,4.33,0.79,12,0.21,3929.00,21441.00,36300,20240503,-53.09,14270,20241210,19.34,19220,-11.39,20250207,15660,8.75,20250102,36300,-53.09,20240503,14270,19.34,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,101043,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17030,290,2,1.73,340704280,20013,27.84,16720,17160,16720,21750,11720,16740,17024.15,10.89,0,8394,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2602,4.33,0.79,12,0.13,3929.00,21441.00,36300,20240503,-53.09,14270,20241210,19.34,19220,-11.39,20250207,15660,8.75,20250102,36300,-53.09,20240503,14270,19.34,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N +20250314,091049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16770,30,2,0.18,36358150,2154,3.00,16720,16980,16720,21750,11720,16740,16879.36,10.89,0,1013,17566,17152,16936,16522,16306,17045,16415,76,5010,500,11710,10,1,15281421,2563,4.27,0.78,12,0.01,3929.00,21441.00,36300,20240503,-53.80,14270,20241210,17.52,19220,-12.75,20250207,15660,7.09,20250102,36300,-53.80,20240503,14270,17.52,20241210,3.20,N,265520,500,76 억,,1664455,N,N,304,N,00,N 20250313,161037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16740,-400,5,-2.33,1217241160,71803,143.18,17200,17350,16720,22250,12000,17140,16952.89,11.06,0,-26391,17406,17272,17006,16872,16606,17340,16940,76,5110,500,11990,10,1,15281421,2558,4.26,0.78,12,0.47,3929.00,21441.00,36300,20240503,-53.88,14270,20241210,17.31,19220,-12.90,20250207,15660,6.90,20250102,36300,-53.88,20240503,14270,17.31,20241210,3.22,N,265520,500,76 억,,1689957,N,N,297,N,00,N 20250313,151037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16740,-400,5,-2.33,1142920730,67364,134.33,17200,17350,16740,22250,12000,17140,16966.34,11.06,0,-25206,17406,17272,17006,16872,16606,17340,16940,76,5110,500,11990,10,1,15281421,2558,4.26,0.78,12,0.44,3929.00,21441.00,36300,20240503,-53.88,14270,20241210,17.31,19220,-12.90,20250207,15660,6.90,20250102,36300,-53.88,20240503,14270,17.31,20241210,3.22,N,265520,500,76 억,,1689957,N,N,183,N,00,N 20250313,141037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16820,-320,5,-1.87,979924090,57659,114.97,17200,17350,16780,22250,12000,17140,16995.16,11.06,0,-20518,17406,17272,17006,16872,16606,17340,16940,76,5110,500,11990,10,1,15281421,2570,4.28,0.78,12,0.38,3929.00,21441.00,36300,20240503,-53.66,14270,20241210,17.87,19220,-12.49,20250207,15660,7.41,20250102,36300,-53.66,20240503,14270,17.87,20241210,3.22,N,265520,500,76 억,,1689957,N,N,183,N,00,N diff --git a/265560/price/prices-20250301.csv b/265560/price/prices-20250301.csv index 7d1fa9ca6a15..8ca3f040ea58 100644 --- a/265560/price/prices-20250301.csv +++ b/265560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,70,2,0.94,54381050,7252,35.62,7500,7580,7450,9720,5240,7480,7496.62,0.00,0,-936,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,807,13.25,1.29,12,0.07,570.00,5860.00,9500,20240613,-20.53,6270,20241209,20.41,8850,-14.69,20250211,6510,15.98,20250102,9500,-20.53,20240613,6270,20.41,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,151050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7520,40,2,0.53,48150720,6426,31.56,7500,7580,7450,9720,5240,7480,7493.11,0.00,0,-880,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,804,13.19,1.28,12,0.06,570.00,5860.00,9500,20240613,-20.84,6270,20241209,19.94,8850,-15.03,20250211,6510,15.51,20250102,9500,-20.84,20240613,6270,19.94,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,141044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,0,3,0.00,29986140,3994,19.62,7500,7580,7450,9720,5240,7480,7507.80,0.00,0,-612,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,800,13.12,1.28,12,0.04,570.00,5860.00,9500,20240613,-21.26,6270,20241209,19.30,8850,-15.48,20250211,6510,14.90,20250102,9500,-21.26,20240613,6270,19.30,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,131043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,0,3,0.00,23682100,3151,15.48,7500,7580,7450,9720,5240,7480,7515.74,0.00,0,-375,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,800,13.12,1.28,12,0.03,570.00,5860.00,9500,20240613,-21.26,6270,20241209,19.30,8850,-15.48,20250211,6510,14.90,20250102,9500,-21.26,20240613,6270,19.30,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,121045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,0,3,0.00,17197360,2283,11.21,7500,7580,7480,9720,5240,7480,7532.79,0.00,0,-389,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,800,13.12,1.28,12,0.02,570.00,5860.00,9500,20240613,-21.26,6270,20241209,19.30,8850,-15.48,20250211,6510,14.90,20250102,9500,-21.26,20240613,6270,19.30,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,111045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,50,2,0.67,11338760,1503,7.38,7500,7580,7480,9720,5240,7480,7544.09,0.00,0,-462,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,805,13.21,1.28,12,0.01,570.00,5860.00,9500,20240613,-20.74,6270,20241209,20.10,8850,-14.92,20250211,6510,15.67,20250102,9500,-20.74,20240613,6270,20.10,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,101043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,60,2,0.80,4213590,560,2.75,7500,7560,7500,9720,5240,7480,7524.27,0.00,0,-108,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,806,13.23,1.29,12,0.01,570.00,5860.00,9500,20240613,-20.63,6270,20241209,20.26,8850,-14.80,20250211,6510,15.82,20250102,9500,-20.63,20240613,6270,20.26,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N +20250314,091049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,70,2,0.94,939920,125,0.61,7500,7550,7500,9720,5240,7480,7519.36,0.00,0,-9,7893,7686,7563,7356,7233,7625,7295,53,2240,500,5080,10,1,10690180,807,13.25,1.29,12,0.00,570.00,5860.00,9500,20240613,-20.53,6270,20241209,20.41,8850,-14.69,20250211,6510,15.98,20250102,9500,-20.53,20240613,6270,20.41,20241209,1.40,N,265560,500,53 억,,0,N,N,0,N,00,N 20250313,161037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,-30,5,-0.40,142485840,18684,121.38,7550,7770,7440,9760,5260,7510,7626.09,0.00,0,17,7650,7580,7440,7370,7230,7615,7405,53,2250,500,5100,10,1,10690180,800,13.12,1.28,12,0.17,570.00,5860.00,9500,20240613,-21.26,6270,20241209,19.30,8850,-15.48,20250211,6510,14.90,20250102,9500,-21.26,20240613,6270,19.30,20241209,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N 20250313,151038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7505,-5,5,-0.07,133783700,17522,113.83,7550,7770,7440,9760,5260,7510,7635.18,0.00,0,149,7650,7580,7440,7370,7230,7615,7405,53,2250,500,5100,10,1,10690180,802,13.17,1.28,12,0.16,570.00,5860.00,9500,20240613,-21.00,6270,20241209,19.70,8850,-15.20,20250211,6510,15.28,20250102,9500,-21.00,20240613,6270,19.70,20241209,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N 20250313,141037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7520,10,2,0.13,125022410,16353,106.24,7550,7770,7440,9760,5260,7510,7645.23,0.00,0,124,7650,7580,7440,7370,7230,7615,7405,53,2250,500,5100,10,1,10690180,804,13.19,1.28,12,0.15,570.00,5860.00,9500,20240613,-20.84,6270,20241209,19.94,8850,-15.03,20250211,6510,15.51,20250102,9500,-20.84,20240613,6270,19.94,20241209,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250301.csv b/265740/price/prices-20250301.csv index 8888f6fb7cff..e29fc3d7923e 100644 --- a/265740/price/prices-20250301.csv +++ b/265740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,110,2,2.18,120929050,23376,56.00,5100,5260,5050,6560,3540,5050,5173.22,0.32,0,1693,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,461,12.52,0.76,12,0.26,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,150,2,2.97,110273620,21314,51.06,5100,5260,5050,6560,3540,5050,5173.76,0.32,0,1688,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.62,0.76,12,0.24,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,130,2,2.57,94331430,18235,43.68,5100,5260,5050,6560,3540,5050,5173.10,0.32,0,1506,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,463,12.57,0.76,12,0.20,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,140,2,2.77,77490930,14974,35.87,5100,5260,5050,6560,3540,5050,5175.03,0.32,0,811,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.60,0.76,12,0.17,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,121045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,140,2,2.77,59509450,11514,27.58,5100,5260,5050,6560,3540,5050,5168.44,0.32,0,841,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.60,0.76,12,0.13,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,140,2,2.77,56934580,11016,26.39,5100,5260,5050,6560,3540,5050,5168.35,0.32,0,730,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.60,0.76,12,0.12,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,150,2,2.97,44955210,8702,20.85,5100,5260,5050,6560,3540,5050,5166.08,0.32,0,916,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.62,0.76,12,0.10,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N +20250314,091050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,80,2,1.58,2863700,563,1.35,5100,5130,5050,6560,3540,5050,5086.50,0.32,0,263,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,458,12.45,0.75,12,0.01,412.00,6809.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N 20250313,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-130,5,-2.51,209813910,40451,113.86,5180,5290,5050,6730,3630,5180,5187.09,0.30,0,-2066,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,451,12.26,0.74,12,0.45,412.00,6809.00,9790,20240614,-48.42,4405,20241209,14.64,6330,-20.22,20250116,4625,9.19,20250102,9790,-48.42,20240614,4405,14.64,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N 20250313,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-90,5,-1.74,198109060,38138,107.35,5180,5290,5080,6730,3630,5180,5194.53,0.30,0,-2043,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,455,12.35,0.75,12,0.43,412.00,6809.00,9790,20240614,-48.01,4405,20241209,15.55,6330,-19.59,20250116,4625,10.05,20250102,9790,-48.01,20240614,4405,15.55,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N 20250313,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-80,5,-1.54,177789870,34144,96.11,5180,5290,5100,6730,3630,5180,5207.06,0.30,0,-2457,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,456,12.38,0.75,12,0.38,412.00,6809.00,9790,20240614,-47.91,4405,20241209,15.78,6330,-19.43,20250116,4625,10.27,20250102,9790,-47.91,20240614,4405,15.78,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N diff --git a/266170/price/prices-20250301.csv b/266170/price/prices-20250301.csv index 72f93a55e5e0..6f11a29759b7 100644 --- a/266170/price/prices-20250301.csv +++ b/266170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161043,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,151051,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,141045,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,131043,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,121046,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,111046,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,11385,22,2200.00,595,595,510,690,510,600,517.50,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,101044,57,100.00,KONEX,,,N,N,N,N, ,N,595,-5,5,-0.83,595,1,100.00,595,595,595,690,510,600,595.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.47,357,20240604,66.67,700,-15.00,20250109,440,35.23,20250122,908,-34.47,20240507,357,66.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250314,091050,57,100.00,KONEX,,,N,N,N,N, ,N,595,-5,5,-0.83,595,1,100.00,595,595,595,690,510,600,595.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.47,357,20240604,66.67,700,-15.00,20250109,440,35.23,20250122,908,-34.47,20240507,357,66.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250313,151038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250313,141038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250301.csv b/266350/price/prices-20250301.csv index 6798042af69a..9b6e2ebc187f 100644 --- a/266350/price/prices-20250301.csv +++ b/266350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161043,57,100.00,KONEX,,,N,N,N,N, ,N,398,28,2,7.57,798,2,66.67,400,400,398,425,315,370,399.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,151051,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,141045,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,131044,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,121046,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,111046,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,101044,57,100.00,KONEX,,,N,N,N,N, ,N,400,30,2,8.11,400,1,33.33,400,400,400,425,315,370,400.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,46,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250314,091050,57,100.00,KONEX,,,N,N,N,N, ,N,370,0,3,0.00,0,0,0.00,0,0,0,425,315,370,0.00,0.00,0,0,434,401,346,313,258,374,286,57,55,500,220,1,1,11465345,42,9.25,23.12,12,0.00,40.00,16.00,2700,20240628,-86.30,205,20250204,80.49,573,-35.43,20250102,205,80.49,20250204,2700,-86.30,20240628,205,80.49,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N 20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,370,40,2,12.12,1040,3,60.00,379,379,291,379,281,330,346.67,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,37,9.25,23.12,12,0.00,40.00,16.00,2700,20240628,-86.30,205,20250204,80.49,573,-35.43,20250102,205,80.49,20250204,2700,-86.30,20240628,205,80.49,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250313,151038,57,100.00,KONEX,,,N,N,N,N, ,N,370,40,2,12.12,1040,3,60.00,379,379,291,379,281,330,346.67,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,37,9.25,23.12,12,0.00,40.00,16.00,2700,20240628,-86.30,205,20250204,80.49,573,-35.43,20250102,205,80.49,20250204,2700,-86.30,20240628,205,80.49,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250313,141038,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250301.csv b/266470/price/prices-20250301.csv index e690a89547ff..51089c406521 100644 --- a/266470/price/prices-20250301.csv +++ b/266470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161043,57,100.00,KONEX,,,N,N,N,N, ,N,373,-31,5,-7.67,554583,1431,1590.00,429,429,368,464,344,404,387.55,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,104,-2.41,-4.49,12,0.01,-155.00,-83.00,580,20240712,-35.69,180,20241205,107.22,467,-20.13,20250102,275,35.64,20250123,580,-35.69,20240712,180,107.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,151052,57,100.00,KONEX,,,N,N,N,N, ,N,392,-12,5,-2.97,12846,32,35.56,429,429,368,464,344,404,401.44,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,109,-2.53,-4.72,12,0.00,-155.00,-83.00,580,20240712,-32.41,180,20241205,117.78,467,-16.06,20250102,275,42.55,20250123,580,-32.41,20240712,180,117.78,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,141045,57,100.00,KONEX,,,N,N,N,N, ,N,420,16,2,3.96,4129,10,11.11,429,429,368,464,344,404,412.90,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,117,-2.71,-5.06,12,0.00,-155.00,-83.00,580,20240712,-27.59,180,20241205,133.33,467,-10.06,20250102,275,52.73,20250123,580,-27.59,20240712,180,133.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,131044,57,100.00,KONEX,,,N,N,N,N, ,N,420,16,2,3.96,4129,10,11.11,429,429,368,464,344,404,412.90,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,117,-2.71,-5.06,12,0.00,-155.00,-83.00,580,20240712,-27.59,180,20241205,133.33,467,-10.06,20250102,275,52.73,20250123,580,-27.59,20240712,180,133.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,121046,57,100.00,KONEX,,,N,N,N,N, ,N,396,-8,5,-1.98,3709,9,10.00,429,429,368,464,344,404,412.11,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,110,-2.55,-4.77,12,0.00,-155.00,-83.00,580,20240712,-31.72,180,20241205,120.00,467,-15.20,20250102,275,44.00,20250123,580,-31.72,20240712,180,120.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,111046,57,100.00,KONEX,,,N,N,N,N, ,N,396,-8,5,-1.98,3709,9,10.00,429,429,368,464,344,404,412.11,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,110,-2.55,-4.77,12,0.00,-155.00,-83.00,580,20240712,-31.72,180,20241205,120.00,467,-15.20,20250102,275,44.00,20250123,580,-31.72,20240712,180,120.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,101045,57,100.00,KONEX,,,N,N,N,N, ,N,422,18,2,4.46,3313,8,8.89,429,429,368,464,344,404,414.12,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,118,-2.72,-5.08,12,0.00,-155.00,-83.00,580,20240712,-27.24,180,20241205,134.44,467,-9.64,20250102,275,53.45,20250123,580,-27.24,20240712,180,134.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250314,091050,57,100.00,KONEX,,,N,N,N,N, ,N,368,-36,5,-8.91,1226,3,3.33,429,429,368,464,344,404,408.67,0.00,0,0,450,427,397,374,344,412,359,139,60,500,240,1,1,27866019,103,-2.37,-4.43,12,0.00,-155.00,-83.00,580,20240712,-36.55,180,20241205,104.44,467,-21.20,20250102,275,33.82,20250123,580,-36.55,20240712,180,104.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,404,22,2,5.76,36089,90,32.14,420,420,367,439,325,382,400.99,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,113,-2.61,-4.87,12,0.00,-155.00,-83.00,580,20240712,-30.34,180,20241205,124.44,467,-13.49,20250102,275,46.91,20250123,580,-30.34,20240712,180,124.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250313,151039,57,100.00,KONEX,,,N,N,N,N, ,N,405,23,2,6.02,11445,29,10.36,420,420,367,439,325,382,394.66,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,113,-2.61,-4.88,12,0.00,-155.00,-83.00,580,20240712,-30.17,180,20241205,125.00,467,-13.28,20250102,275,47.27,20250123,580,-30.17,20240712,180,125.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250313,141039,57,100.00,KONEX,,,N,N,N,N, ,N,409,27,2,7.07,9082,23,8.21,420,420,367,439,325,382,394.87,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,114,-2.64,-4.93,12,0.00,-155.00,-83.00,580,20240712,-29.48,180,20241205,127.22,467,-12.42,20250102,275,48.73,20250123,580,-29.48,20240712,180,127.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250301.csv b/266870/price/prices-20250301.csv index 2f053fb744d7..8c8de2db129b 100644 --- a/266870/price/prices-20250301.csv +++ b/266870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161044,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,151052,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,141046,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,131044,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,121046,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,111046,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,101045,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,699,1,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250314,091051,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250313,151039,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250313,141039,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250301.csv b/267080/price/prices-20250301.csv index ed0a588c6ede..21f60838c116 100644 --- a/267080/price/prices-20250301.csv +++ b/267080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161044,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,3857264,2271,226.42,1699,1699,1500,1840,1360,1600,1698.49,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.02,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,151052,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,3857264,2271,226.42,1699,1699,1500,1840,1360,1600,1698.49,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.02,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,141046,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,3857264,2271,226.42,1699,1699,1500,1840,1360,1600,1698.49,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.02,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,131044,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-100,5,-6.25,3855664,2270,226.32,1699,1699,1500,1840,1360,1600,1698.53,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,178,-1.95,0.96,12,0.02,-769.00,1558.00,4000,20240404,-62.50,1360,20250211,10.29,2395,-37.37,20250103,1360,10.29,20250211,4000,-62.50,20240404,1360,10.29,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,121047,57,100.00,KONEX,,,N,N,N,N, ,N,1680,80,2,5.00,3854164,2269,226.22,1699,1699,1500,1840,1360,1600,1698.62,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,199,-2.18,1.08,12,0.02,-769.00,1558.00,4000,20240404,-58.00,1360,20250211,23.53,2395,-29.85,20250103,1360,23.53,20250211,4000,-58.00,20240404,1360,23.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,111047,57,100.00,KONEX,,,N,N,N,N, ,N,1680,80,2,5.00,3854164,2269,226.22,1699,1699,1500,1840,1360,1600,1698.62,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,199,-2.18,1.08,12,0.02,-769.00,1558.00,4000,20240404,-58.00,1360,20250211,23.53,2395,-29.85,20250103,1360,23.53,20250211,4000,-58.00,20240404,1360,23.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,101045,57,100.00,KONEX,,,N,N,N,N, ,N,1698,98,2,6.12,3847624,2265,225.82,1699,1699,1500,1840,1360,1600,1698.73,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,202,-2.21,1.09,12,0.02,-769.00,1558.00,4000,20240404,-57.55,1360,20250211,24.85,2395,-29.10,20250103,1360,24.85,20250211,4000,-57.55,20240404,1360,24.85,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250314,091051,57,100.00,KONEX,,,N,N,N,N, ,N,1698,98,2,6.12,3834442,2257,225.02,1699,1699,1500,1840,1360,1600,1698.91,0.00,0,0,1600,1599,1599,1598,1598,1600,1599,59,240,500,960,1,1,11871408,202,-2.21,1.09,12,0.02,-769.00,1558.00,4000,20240404,-57.55,1360,20250211,24.85,2395,-29.10,20250103,1360,24.85,20250211,4000,-57.55,20240404,1360,24.85,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250313,161039,57,100.00,KONEX,,,N,N,N,N, ,N,1600,50,2,3.23,1603992,1003,517.01,1599,1600,1599,1782,1318,1550,1599.19,0.00,0,0,1715,1632,1516,1433,1317,1574,1375,59,232,500,930,1,1,11871408,190,-2.08,1.03,12,0.01,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250313,151039,57,100.00,KONEX,,,N,N,N,N, ,N,1600,50,2,3.23,1603992,1003,517.01,1599,1600,1599,1782,1318,1550,1599.19,0.00,0,0,1715,1632,1516,1433,1317,1574,1375,59,232,500,930,1,1,11871408,190,-2.08,1.03,12,0.01,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250313,141039,57,100.00,KONEX,,,N,N,N,N, ,N,1599,49,2,3.16,4797,3,1.55,1599,1599,1599,1782,1318,1550,1599.00,0.00,0,0,1715,1632,1516,1433,1317,1574,1375,59,232,500,930,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.03,1360,20250211,17.57,2395,-33.24,20250103,1360,17.57,20250211,4000,-60.03,20240404,1360,17.57,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250301.csv b/267250/price/prices-20250301.csv index c8fa20d2ec1f..9748eaae26b7 100644 --- a/267250/price/prices-20250301.csv +++ b/267250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,-400,5,-0.53,5571898350,74632,31.59,74800,75400,74200,97600,52600,75100,74658.22,20.75,0,-16053,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59008,22.31,0.75,12,0.09,3348.00,98960.00,88200,20250206,-15.31,59400,20240419,25.76,88200,-15.31,20250206,72400,3.18,20250304,88200,-15.31,20250206,59400,25.76,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,829,N,00,N +20250314,151052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,-500,5,-0.67,4991096600,66856,28.30,74800,75400,74200,97600,52600,75100,74654.40,20.75,0,-15083,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,58929,22.28,0.75,12,0.08,3348.00,98960.00,88200,20250206,-15.42,59400,20240419,25.59,88200,-15.42,20250206,72400,3.04,20250304,88200,-15.42,20250206,59400,25.59,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,141046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,-700,5,-0.93,3630639650,48561,20.56,74800,75400,74200,97600,52600,75100,74764.49,20.75,0,-14931,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,58771,22.22,0.75,12,0.06,3348.00,98960.00,88200,20250206,-15.65,59400,20240419,25.25,88200,-15.65,20250206,72400,2.76,20250304,88200,-15.65,20250206,59400,25.25,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,131045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74850,-250,5,-0.33,2722648450,36371,15.40,74800,75400,74300,97600,52600,75100,74857.65,20.75,0,-9578,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59126,22.36,0.76,12,0.05,3348.00,98960.00,88200,20250206,-15.14,59400,20240419,26.01,88200,-15.14,20250206,72400,3.38,20250304,88200,-15.14,20250206,59400,26.01,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,121047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74950,-150,5,-0.20,2228594800,29773,12.60,74800,75400,74300,97600,52600,75100,74852.85,20.75,0,-6881,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59205,22.39,0.76,12,0.04,3348.00,98960.00,88200,20250206,-15.02,59400,20240419,26.18,88200,-15.02,20250206,72400,3.52,20250304,88200,-15.02,20250206,59400,26.18,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,111047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,-100,5,-0.13,1929922000,25783,10.91,74800,75400,74300,97600,52600,75100,74852.46,20.75,0,-5793,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59245,22.40,0.76,12,0.03,3348.00,98960.00,88200,20250206,-14.97,59400,20240419,26.26,88200,-14.97,20250206,72400,3.59,20250304,88200,-14.97,20250206,59400,26.26,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,101045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,-300,5,-0.40,1348751550,18008,7.62,74800,75400,74300,97600,52600,75100,74897.31,20.75,0,-2617,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59087,22.34,0.76,12,0.02,3348.00,98960.00,88200,20250206,-15.19,59400,20240419,25.93,88200,-15.19,20250206,72400,3.31,20250304,88200,-15.19,20250206,59400,25.93,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N +20250314,091051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74900,-200,5,-0.27,352658850,4725,2.00,74800,74900,74300,97600,52600,75100,74636.40,20.75,0,-1440,77433,76266,75133,73966,72833,75700,73400,814,22500,1000,57070,100,1,78993085,59166,22.37,0.76,12,0.01,3348.00,98960.00,88200,20250206,-15.08,59400,20240419,26.09,88200,-15.08,20250206,72400,3.45,20250304,88200,-15.08,20250206,59400,26.09,20240419,0.14,N,267250,1000,814 억,,16391416,N,N,4500,N,00,N 20250313,161039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,100,2,0.13,17649492000,235683,193.57,76200,76300,74000,97500,52500,75000,74885.67,20.86,0,-51307,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,59324,22.43,0.76,12,0.30,3348.00,98960.00,88200,20250206,-14.85,59400,20240419,26.43,88200,-14.85,20250206,72400,3.73,20250304,88200,-14.85,20250206,59400,26.43,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,4445,N,00,N 20250313,151039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-500,5,-0.67,9173362800,122788,100.85,76200,76300,74000,97500,52500,75000,74708.95,20.86,0,-37661,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58850,22.25,0.75,12,0.16,3348.00,98960.00,88200,20250206,-15.53,59400,20240419,25.42,88200,-15.53,20250206,72400,2.90,20250304,88200,-15.53,20250206,59400,25.42,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N 20250313,141039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,-600,5,-0.80,7409497000,99090,81.38,76200,76300,74000,97500,52500,75000,74775.43,20.86,0,-33029,76933,75966,74733,73766,72533,76450,74250,814,22500,1000,57000,100,1,78993085,58771,22.22,0.75,12,0.13,3348.00,98960.00,88200,20250206,-15.65,59400,20240419,25.25,88200,-15.65,20250206,72400,2.76,20250304,88200,-15.65,20250206,59400,25.25,20240419,0.14,N,267250,1000,814 억,,16480656,N,N,117,N,00,N diff --git a/267260/price/prices-20250301.csv b/267260/price/prices-20250301.csv index 9887d426ee5c..fd65b7ad3b6a 100644 --- a/267260/price/prices-20250301.csv +++ b/267260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161045,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338500,8000,2,2.42,63631912000,188721,52.00,330500,343000,326000,429500,231500,330500,337172.66,33.26,0,23233,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,122020,47.09,11.47,12,0.52,7189.00,29500.00,450000,20250124,-24.78,125100,20240304,170.58,450000,-24.78,20250124,314500,7.63,20250304,450000,-24.78,20250124,145200,133.13,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,891,N,00,N +20250314,151053,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338500,8000,2,2.42,59722637750,177175,48.82,330500,343000,326000,429500,231500,330500,337084.32,33.26,0,22424,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,122020,47.09,11.47,12,0.49,7189.00,29500.00,450000,20250124,-24.78,125100,20240304,170.58,450000,-24.78,20250124,314500,7.63,20250304,450000,-24.78,20250124,145200,133.13,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,141046,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,340500,10000,2,3.03,51965818000,154332,42.52,330500,343000,326000,429500,231500,330500,336716.16,33.26,0,21795,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,122740,47.36,11.54,12,0.43,7189.00,29500.00,450000,20250124,-24.33,125100,20240304,172.18,450000,-24.33,20250124,314500,8.27,20250304,450000,-24.33,20250124,145200,134.50,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,131045,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338500,8000,2,2.42,41351586500,123152,33.93,330500,341000,326000,429500,231500,330500,335778.62,33.26,0,16908,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,122020,47.09,11.47,12,0.34,7189.00,29500.00,450000,20250124,-24.78,125100,20240304,170.58,450000,-24.78,20250124,314500,7.63,20250304,450000,-24.78,20250124,145200,133.13,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,121047,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,339000,8500,2,2.57,36620523750,109191,30.09,330500,341000,326000,429500,231500,330500,335382.30,33.26,0,17293,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,122200,47.16,11.49,12,0.30,7189.00,29500.00,450000,20250124,-24.67,125100,20240304,170.98,450000,-24.67,20250124,314500,7.79,20250304,450000,-24.67,20250124,145200,133.47,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,111047,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338000,7500,2,2.27,30130679500,90057,24.81,330500,341000,326000,429500,231500,330500,334575.33,33.26,0,16415,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,121839,47.02,11.46,12,0.25,7189.00,29500.00,450000,20250124,-24.89,125100,20240304,170.18,450000,-24.89,20250124,314500,7.47,20250304,450000,-24.89,20250124,145200,132.78,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,101046,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,335500,5000,2,1.51,18078453250,54391,14.99,330500,337000,326000,429500,231500,330500,332380.95,33.26,0,2201,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,120938,46.67,11.37,12,0.15,7189.00,29500.00,450000,20250124,-25.44,125100,20240304,168.19,450000,-25.44,20250124,314500,6.68,20250304,450000,-25.44,20250124,145200,131.06,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N +20250314,091052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,331000,500,2,0.15,4180674000,12665,3.49,330500,332000,326000,429500,231500,330500,330095.30,33.26,0,-1468,357833,344166,336333,322666,314833,340250,318750,1802,99000,5000,237960,500,1,36047135,119316,46.04,11.22,12,0.04,7189.00,29500.00,450000,20250124,-26.44,125100,20240304,164.59,450000,-26.44,20250124,314500,5.25,20250304,450000,-26.44,20250124,145200,127.96,20240315,0.56,N,267260,5000,1802 억,,11988048,N,N,3652,N,00,N 20250313,161039,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,-11000,5,-3.22,121001686500,360259,94.21,344000,350000,328500,443500,239500,341500,335877.57,33.39,0,-71664,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,119136,45.97,11.20,12,1.00,7189.00,29500.00,450000,20250124,-26.56,118600,20240229,178.67,450000,-26.56,20250124,314500,5.09,20250304,450000,-26.56,20250124,134400,145.91,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,3644,N,00,N 20250313,151040,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,-11000,5,-3.22,92203233000,273122,71.42,344000,350000,328500,443500,239500,341500,337589.92,33.39,0,-56339,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,119136,45.97,11.20,12,0.76,7189.00,29500.00,450000,20250124,-26.56,118600,20240229,178.67,450000,-26.56,20250124,314500,5.09,20250304,450000,-26.56,20250124,134400,145.91,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N 20250313,141040,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,-12500,5,-3.66,79965212000,236038,61.73,344000,350000,328500,443500,239500,341500,338781.09,33.39,0,-47620,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,118595,45.76,11.15,12,0.65,7189.00,29500.00,450000,20250124,-26.89,118600,20240229,177.40,450000,-26.89,20250124,314500,4.61,20250304,450000,-26.89,20250124,134400,144.79,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N diff --git a/267270/price/prices-20250301.csv b/267270/price/prices-20250301.csv index c871b139c27a..def20a166579 100644 --- a/267270/price/prices-20250301.csv +++ b/267270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73300,-1300,5,-1.74,9926436750,135691,139.93,75000,75000,72200,96900,52300,74600,73154.27,15.34,0,-3942,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13418,10.36,0.87,12,0.74,7077.00,83885.00,91500,20250213,-19.89,45700,20240909,60.39,91500,-19.89,20250213,57600,27.26,20250102,91500,-19.89,20250213,45700,60.39,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,249,N,00,N +20250314,151053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73200,-1400,5,-1.88,9155565150,125164,129.07,75000,75000,72200,96900,52300,74600,73148.55,15.34,0,-3819,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13400,10.34,0.87,12,0.68,7077.00,83885.00,91500,20250213,-20.00,45700,20240909,60.18,91500,-20.00,20250213,57600,27.08,20250102,91500,-20.00,20250213,45700,60.18,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,141047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73400,-1200,5,-1.61,8187171650,111949,115.44,75000,75000,72200,96900,52300,74600,73133.05,15.34,0,-773,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13436,10.37,0.88,12,0.61,7077.00,83885.00,91500,20250213,-19.78,45700,20240909,60.61,91500,-19.78,20250213,57600,27.43,20250102,91500,-19.78,20250213,45700,60.61,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,131045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73200,-1400,5,-1.88,7538758550,103095,106.31,75000,75000,72200,96900,52300,74600,73124.39,15.34,0,-1685,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13400,10.34,0.87,12,0.56,7077.00,83885.00,91500,20250213,-20.00,45700,20240909,60.18,91500,-20.00,20250213,57600,27.08,20250102,91500,-20.00,20250213,45700,60.18,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,121048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73200,-1400,5,-1.88,6974192100,95376,98.35,75000,75000,72200,96900,52300,74600,73123.13,15.34,0,-1733,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13400,10.34,0.87,12,0.52,7077.00,83885.00,91500,20250213,-20.00,45700,20240909,60.18,91500,-20.00,20250213,57600,27.08,20250102,91500,-20.00,20250213,45700,60.18,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,111048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72600,-2000,5,-2.68,6213498400,84966,87.62,75000,75000,72200,96900,52300,74600,73129.23,15.34,0,-1744,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13290,10.26,0.87,12,0.46,7077.00,83885.00,91500,20250213,-20.66,45700,20240909,58.86,91500,-20.66,20250213,57600,26.04,20250102,91500,-20.66,20250213,45700,58.86,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,101046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72800,-1800,5,-2.41,4341014800,59175,61.02,75000,75000,72600,96900,52300,74600,73358.93,15.34,0,1298,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13326,10.29,0.87,12,0.32,7077.00,83885.00,91500,20250213,-20.44,45700,20240909,59.30,91500,-20.44,20250213,57600,26.39,20250102,91500,-20.44,20250213,45700,59.30,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N +20250314,091052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74100,-500,5,-0.67,956970200,12902,13.30,75000,75000,73600,96900,52300,74600,74172.24,15.34,0,-2006,76733,75666,74733,73666,72733,75200,73200,942,22300,5000,55200,100,1,18305586,13564,10.47,0.88,12,0.07,7077.00,83885.00,91500,20250213,-19.02,45700,20240909,62.14,91500,-19.02,20250213,57600,28.65,20250102,91500,-19.02,20250213,45700,62.14,20240909,2.03,N,267270,5000,942 억,,2807275,N,N,126,N,00,N 20250313,161040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74600,100,2,0.13,7178086850,95772,33.91,75000,75800,73800,96800,52200,74500,74950.33,15.24,0,7649,81766,78132,76266,72632,70766,77200,71700,942,22300,5000,55130,100,1,18305586,13656,10.54,0.89,12,0.52,7077.00,83885.00,91500,20250213,-18.47,45700,20240909,63.24,91500,-18.47,20250213,57600,29.51,20250102,91500,-18.47,20250213,45700,63.24,20240909,2.06,N,267270,5000,942 억,,2790151,N,N,126,N,00,N 20250313,151040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74900,400,2,0.54,6847464450,91347,32.34,75000,75800,73800,96800,52200,74500,74961.55,15.24,0,8046,81766,78132,76266,72632,70766,77200,71700,942,22300,5000,55130,100,1,18305586,13711,10.58,0.89,12,0.50,7077.00,83885.00,91500,20250213,-18.14,45700,20240909,63.89,91500,-18.14,20250213,57600,30.03,20250102,91500,-18.14,20250213,45700,63.89,20240909,2.06,N,267270,5000,942 억,,2790151,N,N,86,N,00,N 20250313,141040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75200,700,2,0.94,6083187400,81136,28.73,75000,75800,73800,96800,52200,74500,74975.80,15.24,0,4749,81766,78132,76266,72632,70766,77200,71700,942,22300,5000,55130,100,1,18305586,13766,10.63,0.90,12,0.44,7077.00,83885.00,91500,20250213,-17.81,45700,20240909,64.55,91500,-17.81,20250213,57600,30.56,20250102,91500,-17.81,20250213,45700,64.55,20240909,2.06,N,267270,5000,942 억,,2790151,N,N,86,N,00,N diff --git a/267290/price/prices-20250301.csv b/267290/price/prices-20250301.csv index 2783c9a9ae7d..a09ab91e8468 100644 --- a/267290/price/prices-20250301.csv +++ b/267290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161045,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17540,60,2,0.34,82994080,4744,211.88,17480,17690,17310,22700,12240,17480,17494.54,5.70,0,212,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1034,3.38,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.70,17310,20250314,1.33,17990,-2.50,20250108,17310,1.33,20250314,24600,-28.70,20240604,17310,1.33,20250314,0.55,N,267290,2500,147 억,,336055,N,N,1,N,00,N +20250314,151053,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17610,130,2,0.74,82344050,4707,210.23,17480,17690,17310,22700,12240,17480,17493.96,5.70,0,210,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1038,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.41,17310,20250314,1.73,17990,-2.11,20250108,17310,1.73,20250314,24600,-28.41,20240604,17310,1.73,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,141047,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17610,130,2,0.74,81851580,4679,208.98,17480,17690,17310,22700,12240,17480,17493.39,5.70,0,205,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1038,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.41,17310,20250314,1.73,17990,-2.11,20250108,17310,1.73,20250314,24600,-28.41,20240604,17310,1.73,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,131045,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17690,210,2,1.20,79661760,4555,203.44,17480,17690,17310,22700,12240,17480,17488.86,5.70,0,206,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1043,3.41,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.09,17310,20250314,2.20,17990,-1.67,20250108,17310,2.20,20250314,24600,-28.09,20240604,17310,2.20,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,121048,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17410,-70,5,-0.40,58950070,3379,150.92,17480,17550,17310,22700,12240,17480,17446.01,5.70,0,181,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1026,3.35,0.24,12,0.06,5192.00,71357.00,24600,20240604,-29.23,17310,20250314,0.58,17990,-3.22,20250108,17310,0.58,20250314,24600,-29.23,20240604,17310,0.58,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,111048,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17550,70,2,0.40,51661310,2961,132.25,17480,17550,17310,22700,12240,17480,17447.25,5.70,0,144,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1035,3.38,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.66,17310,20250314,1.39,17990,-2.45,20250108,17310,1.39,20250314,24600,-28.66,20240604,17310,1.39,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,101046,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17410,-70,5,-0.40,48402450,2775,123.94,17480,17530,17310,22700,12240,17480,17442.32,5.70,0,135,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1026,3.35,0.24,12,0.05,5192.00,71357.00,24600,20240604,-29.23,17310,20250314,0.58,17990,-3.22,20250108,17310,0.58,20250314,24600,-29.23,20240604,17310,0.58,20250314,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N +20250314,091052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,0,3,0.00,943920,54,2.41,17480,17480,17480,22700,12240,17480,17480.00,5.70,0,23,17540,17510,17480,17450,17420,17495,17435,147,5220,2500,13280,10,1,5895406,1031,3.37,0.24,12,0.00,5192.00,71357.00,24600,20240604,-28.94,17420,20250203,0.34,17990,-2.83,20250108,17420,0.34,20250203,24600,-28.94,20240604,17420,0.34,20250203,0.55,N,267290,2500,147 억,,336055,N,N,18,N,00,N 20250313,161040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,10,2,0.06,39165820,2239,80.86,17510,17510,17450,22700,12230,17470,17492.55,5.68,0,-189,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1031,3.37,0.24,12,0.04,5192.00,71357.00,24600,20240604,-28.94,17420,20250203,0.34,17990,-2.83,20250108,17420,0.34,20250203,24600,-28.94,20240604,17420,0.34,20250203,0.55,N,267290,2500,147 억,,334844,N,N,18,N,00,N 20250313,151040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,30,2,0.17,38851180,2221,80.21,17510,17510,17450,22700,12230,17470,17492.65,5.68,0,-189,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N 20250313,141040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,30,2,0.17,22751570,1301,46.98,17510,17510,17450,22700,12230,17470,17487.76,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N diff --git a/267320/price/prices-20250301.csv b/267320/price/prices-20250301.csv index 95ea6f622c83..831ea11f0e94 100644 --- a/267320/price/prices-20250301.csv +++ b/267320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,55,2,1.80,5291376523,1713702,41.24,3100,3135,3040,3975,2145,3060,3087.63,0.76,0,-14615,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1381,15.81,1.77,12,3.87,197.00,1760.00,3465,20240402,-10.10,1635,20241209,90.52,3220,-3.26,20250212,1775,75.49,20250131,3465,-10.10,20240402,1635,90.52,20241209,0.88,N,267320,100,44 억,,336843,N,N,437,N,00,N +20250314,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,4880704176,1581616,38.06,3100,3135,3040,3975,2145,3060,3085.93,0.76,0,-730,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1372,15.71,1.76,12,3.57,197.00,1760.00,3465,20240402,-10.68,1635,20241209,89.30,3220,-3.88,20250212,1775,74.37,20250131,3465,-10.68,20240402,1635,89.30,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,0,3,0.00,4304762229,1395574,33.58,3100,3135,3040,3975,2145,3060,3084.62,0.76,0,-6869,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1356,15.53,1.74,12,3.15,197.00,1760.00,3465,20240402,-11.69,1635,20241209,87.16,3220,-4.97,20250212,1775,72.39,20250131,3465,-11.69,20240402,1635,87.16,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,131046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,20,2,0.65,3795748991,1230070,29.60,3100,3135,3040,3975,2145,3060,3085.84,0.76,0,18209,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1365,15.63,1.75,12,2.78,197.00,1760.00,3465,20240402,-11.11,1635,20241209,88.38,3220,-4.35,20250212,1775,73.52,20250131,3465,-11.11,20240402,1635,88.38,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,40,2,1.31,3462499047,1122006,27.00,3100,3135,3040,3975,2145,3060,3086.04,0.76,0,20541,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1374,15.74,1.76,12,2.53,197.00,1760.00,3465,20240402,-10.53,1635,20241209,89.60,3220,-3.73,20250212,1775,74.65,20250131,3465,-10.53,20240402,1635,89.60,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,25,2,0.82,2960993749,960198,23.11,3100,3135,3040,3975,2145,3060,3083.78,0.76,0,-38676,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1367,15.66,1.75,12,2.17,197.00,1760.00,3465,20240402,-10.97,1635,20241209,88.69,3220,-4.19,20250212,1775,73.80,20250131,3465,-10.97,20240402,1635,88.69,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,15,2,0.49,2343597174,760179,18.29,3100,3135,3040,3975,2145,3060,3083.01,0.76,0,-29381,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1363,15.61,1.75,12,1.72,197.00,1760.00,3465,20240402,-11.26,1635,20241209,88.07,3220,-4.50,20250212,1775,73.24,20250131,3465,-11.26,20240402,1635,88.07,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N +20250314,091052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,10,2,0.33,1231271721,397586,9.57,3100,3135,3065,3975,2145,3060,3097.05,0.76,0,-51375,3320,3190,3050,2920,2780,3255,2985,44,915,100,2200,5,1,44324890,1361,15.58,1.74,12,0.90,197.00,1760.00,3465,20240402,-11.40,1635,20241209,87.77,3220,-4.66,20250212,1775,72.96,20250131,3465,-11.40,20240402,1635,87.77,20241209,0.88,N,267320,100,44 억,,336843,N,N,162,N,00,N 20250313,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,165,2,5.70,12764438207,4137663,731.83,2930,3180,2910,3760,2030,2895,3085.00,0.47,0,129326,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1336,15.53,1.74,12,9.48,197.00,1760.00,3465,20240402,-11.69,1635,20241209,87.16,3220,-4.97,20250212,1775,72.39,20250131,3465,-11.69,20240402,1635,87.16,20241209,0.91,N,267320,100,43 억,,206786,N,N,162,N,00,N 20250313,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,130,2,4.49,12358114422,4004378,708.25,2930,3180,2910,3760,2030,2895,3086.15,0.47,0,146264,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1321,15.36,1.72,12,9.17,197.00,1760.00,3465,20240402,-12.70,1635,20241209,85.02,3220,-6.06,20250212,1775,70.42,20250131,3465,-12.70,20240402,1635,85.02,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N 20250313,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,115,2,3.97,11623267763,3762687,665.51,2930,3180,2910,3760,2030,2895,3089.09,0.47,0,149733,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1314,15.28,1.71,12,8.62,197.00,1760.00,3465,20240402,-13.13,1635,20241209,84.10,3220,-6.52,20250212,1775,69.58,20250131,3465,-13.13,20240402,1635,84.10,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N diff --git a/267790/price/prices-20250301.csv b/267790/price/prices-20250301.csv index 933cb2fd8b77..0013cfc880ac 100644 --- a/267790/price/prices-20250301.csv +++ b/267790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,80,2,1.69,10366372,2162,48.81,4850,4850,4745,6160,3325,4745,4794.81,0.39,0,27,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,381,6.32,1.12,12,0.03,763.00,4295.00,7750,20240304,-37.74,4155,20241114,16.13,5330,-9.47,20250123,4655,3.65,20250102,7300,-33.90,20240513,4155,16.13,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,151054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,80,2,1.69,10351897,2159,48.75,4850,4850,4745,6160,3325,4745,4794.76,0.39,0,25,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,381,6.32,1.12,12,0.03,763.00,4295.00,7750,20240304,-37.74,4155,20241114,16.13,5330,-9.47,20250123,4655,3.65,20250102,7300,-33.90,20240513,4155,16.13,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,141048,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,80,2,1.69,9961317,2078,46.92,4850,4850,4745,6160,3325,4745,4793.70,0.39,0,21,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,381,6.32,1.12,12,0.03,763.00,4295.00,7750,20240304,-37.74,4155,20241114,16.13,5330,-9.47,20250123,4655,3.65,20250102,7300,-33.90,20240513,4155,16.13,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,131046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,80,2,1.69,8823775,1842,41.59,4850,4850,4745,6160,3325,4745,4790.32,0.39,0,20,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,381,6.32,1.12,12,0.02,763.00,4295.00,7750,20240304,-37.74,4155,20241114,16.13,5330,-9.47,20250123,4655,3.65,20250102,7300,-33.90,20240513,4155,16.13,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,121048,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4800,55,2,1.16,3816980,799,18.04,4850,4850,4745,6160,3325,4745,4777.20,0.39,0,0,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,379,6.29,1.12,12,0.01,763.00,4295.00,7750,20240304,-38.06,4155,20241114,15.52,5330,-9.94,20250123,4655,3.11,20250102,7300,-34.25,20240513,4155,15.52,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,111049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4785,40,2,0.84,2696410,565,12.76,4850,4850,4745,6160,3325,4745,4772.41,0.39,0,0,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,377,6.27,1.11,12,0.01,763.00,4295.00,7750,20240304,-38.26,4155,20241114,15.16,5330,-10.23,20250123,4655,2.79,20250102,7300,-34.45,20240513,4155,15.16,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,101047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4790,45,2,0.95,2404520,504,11.38,4850,4850,4745,6160,3325,4745,4770.87,0.39,0,0,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,378,6.28,1.12,12,0.01,763.00,4295.00,7750,20240304,-38.19,4155,20241114,15.28,5330,-10.13,20250123,4655,2.90,20250102,7300,-34.38,20240513,4155,15.28,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N +20250314,091053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4770,25,2,0.53,1137280,239,5.40,4850,4850,4745,6160,3325,4745,4758.49,0.39,0,0,4865,4805,4740,4680,4615,4835,4710,39,1415,500,3320,5,1,7888500,376,6.25,1.11,12,0.00,763.00,4295.00,7750,20240304,-38.45,4155,20241114,14.80,5330,-10.51,20250123,4655,2.47,20250102,7300,-34.66,20240513,4155,14.80,20241114,0.07,N,267790,500,39 억,,30441,N,N,0,N,00,N 20250313,161040,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4745,80,2,1.71,20925235,4429,106.93,4675,4800,4675,6060,3270,4665,4724.60,0.24,0,33,4951,4807,4736,4592,4521,4772,4557,39,1395,500,3260,5,1,7888500,374,6.22,1.10,12,0.06,763.00,4295.00,7750,20240304,-38.77,4155,20241114,14.20,5330,-10.98,20250123,4655,1.93,20250102,7300,-35.00,20240513,4155,14.20,20241114,0.07,N,267790,500,39 억,,19010,N,N,0,N,00,N 20250313,151041,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4745,80,2,1.71,20849315,4413,106.54,4675,4800,4675,6060,3270,4665,4724.52,0.24,0,31,4951,4807,4736,4592,4521,4772,4557,39,1395,500,3260,5,1,7888500,374,6.22,1.10,12,0.06,763.00,4295.00,7750,20240304,-38.77,4155,20241114,14.20,5330,-10.98,20250123,4655,1.93,20250102,7300,-35.00,20240513,4155,14.20,20241114,0.07,N,267790,500,39 억,,19010,N,N,0,N,00,N 20250313,141041,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4735,70,2,1.50,11195155,2378,57.41,4675,4800,4675,6060,3270,4665,4707.80,0.24,0,30,4951,4807,4736,4592,4521,4772,4557,39,1395,500,3260,5,1,7888500,374,6.21,1.10,12,0.03,763.00,4295.00,7750,20240304,-38.90,4155,20241114,13.96,5330,-11.16,20250123,4655,1.72,20250102,7300,-35.14,20240513,4155,13.96,20241114,0.07,N,267790,500,39 억,,19010,N,N,0,N,00,N diff --git a/267850/price/prices-20250301.csv b/267850/price/prices-20250301.csv index 8e5bf5a5c591..74d0f41c7e2b 100644 --- a/267850/price/prices-20250301.csv +++ b/267850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161046,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,110,2,0.98,34590090,3059,23.34,11210,11380,11210,14610,7870,11240,11307.65,0.54,0,-348,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1260,10.71,0.75,12,0.03,1060.00,15201.00,21800,20241129,-47.94,11050,20250311,2.71,12460,-8.91,20250121,11050,2.71,20250311,21800,-47.94,20241129,11050,2.71,20250311,2.31,N,267850,500,55 억,,59485,N,N,3,N,00,N +20250314,151054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11330,90,2,0.80,32308730,2858,21.81,11210,11380,11210,14610,7870,11240,11304.66,0.54,0,-461,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1258,10.69,0.75,12,0.03,1060.00,15201.00,21800,20241129,-48.03,11050,20250311,2.53,12460,-9.07,20250121,11050,2.53,20250311,21800,-48.03,20241129,11050,2.53,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,141048,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,110,2,0.98,22674620,2008,15.32,11210,11380,11210,14610,7870,11240,11292.14,0.54,0,-339,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1260,10.71,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.94,11050,20250311,2.71,12460,-8.91,20250121,11050,2.71,20250311,21800,-47.94,20241129,11050,2.71,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,131046,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11320,80,2,0.71,17229990,1528,11.66,11210,11380,11210,14610,7870,11240,11276.17,0.54,0,-319,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1257,10.68,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.07,11050,20250311,2.44,12460,-9.15,20250121,11050,2.44,20250311,21800,-48.07,20241129,11050,2.44,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,121049,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11280,40,2,0.36,13520290,1198,9.14,11210,11380,11210,14610,7870,11240,11285.72,0.54,0,-254,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1252,10.64,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.26,11050,20250311,2.08,12460,-9.47,20250121,11050,2.08,20250311,21800,-48.26,20241129,11050,2.08,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,111049,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,100,2,0.89,12002090,1064,8.12,11210,11380,11210,14610,7870,11240,11280.16,0.54,0,-155,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1259,10.70,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.98,11050,20250311,2.62,12460,-8.99,20250121,11050,2.62,20250311,21800,-47.98,20241129,11050,2.62,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,101047,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11290,50,2,0.44,7707380,683,5.21,11210,11380,11210,14610,7870,11240,11284.60,0.54,0,-9,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1253,10.65,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.21,11050,20250311,2.17,12460,-9.39,20250121,11050,2.17,20250311,21800,-48.21,20241129,11050,2.17,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N +20250314,091053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11270,30,2,0.27,2860200,253,1.93,11210,11380,11210,14610,7870,11240,11305.14,0.54,0,-90,11700,11470,11320,11090,10940,11585,11205,56,3370,500,6960,10,1,11100000,1251,10.63,0.74,12,0.00,1060.00,15201.00,21800,20241129,-48.30,11050,20250311,1.99,12460,-9.55,20250121,11050,1.99,20250311,21800,-48.30,20241129,11050,1.99,20250311,2.31,N,267850,500,55 억,,59485,N,N,31,N,00,N 20250313,161041,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11240,60,2,0.54,147318595,13012,335.10,11170,11550,11170,14530,7830,11180,11322.06,0.53,0,-326,11326,11252,11186,11112,11046,11290,11150,56,3350,500,6930,10,1,11100000,1248,11.39,0.76,12,0.12,987.00,14847.00,21800,20241129,-48.44,11050,20250311,1.72,12460,-9.79,20250121,11050,1.72,20250311,21800,-48.44,20241129,11050,1.72,20250311,2.30,N,267850,500,55 억,,58462,N,N,31,N,00,N 20250313,151041,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,160,2,1.43,138852845,12260,315.74,11170,11550,11170,14530,7830,11180,11325.68,0.53,0,-228,11326,11252,11186,11112,11046,11290,11150,56,3350,500,6930,10,1,11100000,1259,11.49,0.76,12,0.11,987.00,14847.00,21800,20241129,-47.98,11050,20250311,2.62,12460,-8.99,20250121,11050,2.62,20250311,21800,-47.98,20241129,11050,2.62,20250311,2.30,N,267850,500,55 억,,58462,N,N,14,N,00,N 20250313,141041,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,160,2,1.43,133040625,11745,302.47,11170,11550,11170,14530,7830,11180,11327.43,0.53,0,-36,11326,11252,11186,11112,11046,11290,11150,56,3350,500,6930,10,1,11100000,1259,11.49,0.76,12,0.11,987.00,14847.00,21800,20241129,-47.98,11050,20250311,2.62,12460,-8.99,20250121,11050,2.62,20250311,21800,-47.98,20241129,11050,2.62,20250311,2.30,N,267850,500,55 억,,58462,N,N,14,N,00,N diff --git a/267980/price/prices-20250301.csv b/267980/price/prices-20250301.csv index b68fbb4aabda..f6d7ca18891a 100644 --- a/267980/price/prices-20250301.csv +++ b/267980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,101245525,2931,22.26,34550,34700,34250,44500,24000,34250,34543.00,11.99,0,1081,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.04,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,151054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,86748125,2512,19.08,34550,34700,34250,44500,24000,34250,34533.49,11.99,0,1245,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.03,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,141048,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,200,2,0.58,78497775,2273,17.26,34550,34700,34250,44500,24000,34250,34534.88,11.99,0,1177,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2702,4.91,0.46,12,0.03,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,131046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,150,2,0.44,65830975,1906,14.48,34550,34700,34250,44500,24000,34250,34538.81,11.99,0,917,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2698,4.91,0.46,12,0.02,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,121049,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34500,250,2,0.73,56034225,1622,12.32,34550,34700,34250,44500,24000,34250,34546.38,11.99,0,755,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2706,4.92,0.46,12,0.02,7013.00,74468.00,47900,20240517,-27.97,31700,20250203,8.83,35550,-2.95,20250106,31700,8.83,20250203,47900,-27.97,20240517,31700,8.83,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,111049,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,42131125,1220,9.27,34550,34700,34250,44500,24000,34250,34533.71,11.99,0,522,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.02,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,101047,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,350,2,1.02,23309150,676,5.13,34550,34700,34250,44500,24000,34250,34480.99,11.99,0,256,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2714,4.93,0.46,12,0.01,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N +20250314,091053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34350,100,2,0.29,1550350,45,0.34,34550,34700,34350,44500,24000,34250,34452.22,11.99,0,14,34816,34532,34266,33982,33716,34400,33850,39,10250,500,25340,50,1,7843638,2694,4.90,0.46,12,0.00,7013.00,74468.00,47900,20240517,-28.29,31700,20250203,8.36,35550,-3.38,20250106,31700,8.36,20250203,47900,-28.29,20240517,31700,8.36,20250203,0.18,N,267980,500,39 억,,940600,N,N,0,N,00,N 20250313,161041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34250,-50,5,-0.15,450992100,13166,171.72,34300,34550,34000,44550,24050,34300,34254.33,12.00,0,-6604,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2686,4.88,0.46,12,0.17,7013.00,74468.00,47900,20240517,-28.50,31700,20250203,8.04,35550,-3.66,20250106,31700,8.04,20250203,47900,-28.50,20240517,31700,8.04,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N 20250313,151041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,0,3,0.00,285372550,8331,108.66,34300,34550,34000,44550,24050,34300,34254.30,12.00,0,-5086,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2690,4.89,0.46,12,0.11,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N 20250313,141041,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,150,2,0.44,239249300,6988,91.14,34300,34550,34000,44550,24050,34300,34237.16,12.00,0,-4609,35066,34682,34366,33982,33666,34875,34175,39,10250,500,25380,50,1,7843638,2702,4.91,0.46,12,0.09,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.18,N,267980,500,39 억,,941309,N,N,0,N,00,N diff --git a/268280/price/prices-20250301.csv b/268280/price/prices-20250301.csv index 3dfd51a0c1ea..898a5d890d9d 100644 --- a/268280/price/prices-20250301.csv +++ b/268280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147400,-100,5,-0.07,198601900,1346,86.73,147500,148500,147300,191700,103300,147500,147549.81,0.53,0,91,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7370,40.04,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.77,128200,20240909,14.98,150900,-2.32,20250102,131200,12.35,20250110,165200,-10.77,20240523,128200,14.98,20240909,0.00,N,268280,500,26 억,,26470,N,N,1,N,00,N +20250314,151055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147400,-100,5,-0.07,146422300,992,63.92,147500,148500,147300,191700,103300,147500,147603.12,0.53,0,40,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7370,40.04,1.92,12,0.02,3681.00,76813.00,165200,20240523,-10.77,128200,20240909,14.98,150900,-2.32,20250102,131200,12.35,20250110,165200,-10.77,20240523,128200,14.98,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,141048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147600,100,2,0.07,144652900,980,63.14,147500,148500,147500,191700,103300,147500,147605.00,0.53,0,36,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7380,40.10,1.92,12,0.02,3681.00,76813.00,165200,20240523,-10.65,128200,20240909,15.13,150900,-2.19,20250102,131200,12.50,20250110,165200,-10.65,20240523,128200,15.13,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,131047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147900,400,2,0.27,128280100,869,55.99,147500,148500,147500,191700,103300,147500,147618.07,0.53,0,126,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7395,40.18,1.93,12,0.02,3681.00,76813.00,165200,20240523,-10.47,128200,20240909,15.37,150900,-1.99,20250102,131200,12.73,20250110,165200,-10.47,20240523,128200,15.37,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,121049,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147900,400,2,0.27,128132200,868,55.93,147500,148500,147500,191700,103300,147500,147617.74,0.53,0,126,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7395,40.18,1.93,12,0.02,3681.00,76813.00,165200,20240523,-10.47,128200,20240909,15.37,150900,-1.99,20250102,131200,12.73,20250110,165200,-10.47,20240523,128200,15.37,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,111049,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147800,300,2,0.20,127836400,866,55.80,147500,148500,147500,191700,103300,147500,147617.09,0.53,0,124,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7390,40.15,1.92,12,0.02,3681.00,76813.00,165200,20240523,-10.53,128200,20240909,15.29,150900,-2.05,20250102,131200,12.65,20250110,165200,-10.53,20240523,128200,15.29,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,101048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147900,400,2,0.27,103490500,701,45.17,147500,148500,147500,191700,103300,147500,147632.67,0.53,0,99,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7395,40.18,1.93,12,0.01,3681.00,76813.00,165200,20240523,-10.47,128200,20240909,15.37,150900,-1.99,20250102,131200,12.73,20250110,165200,-10.47,20240523,128200,15.37,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N +20250314,091054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,0,3,0.00,3245000,22,1.42,147500,147500,147500,191700,103300,147500,147500.00,0.53,0,-2,148833,148166,147333,146666,145833,148500,147000,26,44200,500,109150,100,1,5000000,7375,40.07,1.92,12,0.00,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,26470,N,N,14,N,00,N 20250313,161041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,1000,2,0.68,227907100,1552,608.63,147200,148000,146500,190400,102600,146500,146847.36,0.52,0,512,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7375,40.07,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25972,N,N,14,N,00,N 20250313,151042,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147300,800,2,0.55,222161800,1513,593.33,147200,148000,146500,190400,102600,146500,146835.29,0.52,0,505,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7365,40.02,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.84,128200,20240909,14.90,150900,-2.39,20250102,131200,12.27,20250110,165200,-10.84,20240523,128200,14.90,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N 20250313,141042,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147300,800,2,0.55,214219300,1459,572.16,147200,148000,146500,190400,102600,146500,146826.11,0.52,0,481,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7365,40.02,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.84,128200,20240909,14.90,150900,-2.39,20250102,131200,12.27,20250110,165200,-10.84,20240523,128200,14.90,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N diff --git a/269620/price/prices-20250301.csv b/269620/price/prices-20250301.csv index 9aac985d80c0..6ddc210b1aca 100644 --- a/269620/price/prices-20250301.csv +++ b/269620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,151055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,141049,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,131047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,121049,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,111050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,101048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250314,091054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240304,0.00,889,20240304,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240314,889,0.00,20240314,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250313,161042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240229,0.00,889,20240229,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240313,889,0.00,20240313,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250313,151042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240229,0.00,889,20240229,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240313,889,0.00,20240313,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250313,141042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240229,0.00,889,20240229,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240313,889,0.00,20240313,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20250301.csv b/270210/price/prices-20250301.csv index 0a885ccc31eb..e5f65c86aac7 100644 --- a/270210/price/prices-20250301.csv +++ b/270210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161047,57,100.00,KONEX,,,N,N,N,N, ,N,25000,800,2,3.31,10582550,424,10.25,24950,25950,24050,27800,20600,24200,24958.84,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,414,-20.36,-22.98,12,0.03,-1228.00,-1088.00,46000,20250107,-45.65,2670,20240419,836.33,46000,-45.65,20250107,17000,47.06,20250224,46000,-45.65,20250107,2670,836.33,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,151055,57,100.00,KONEX,,,N,N,N,N, ,N,24050,-150,5,-0.62,9832550,394,9.52,24950,25950,24050,27800,20600,24200,24955.71,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,398,-19.58,-22.10,12,0.02,-1228.00,-1088.00,46000,20250107,-47.72,2670,20240419,800.75,46000,-47.72,20250107,17000,41.47,20250224,46000,-47.72,20250107,2670,800.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,141049,57,100.00,KONEX,,,N,N,N,N, ,N,24050,-150,5,-0.62,9832550,394,9.52,24950,25950,24050,27800,20600,24200,24955.71,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,398,-19.58,-22.10,12,0.02,-1228.00,-1088.00,46000,20250107,-47.72,2670,20240419,800.75,46000,-47.72,20250107,17000,41.47,20250224,46000,-47.72,20250107,2670,800.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,131047,57,100.00,KONEX,,,N,N,N,N, ,N,25950,1750,2,7.23,9375600,375,9.06,24950,25950,24950,27800,20600,24200,25001.60,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,430,-21.13,-23.85,12,0.02,-1228.00,-1088.00,46000,20250107,-43.59,2670,20240419,871.91,46000,-43.59,20250107,17000,52.65,20250224,46000,-43.59,20250107,2670,871.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,121050,57,100.00,KONEX,,,N,N,N,N, ,N,25950,1750,2,7.23,9375600,375,9.06,24950,25950,24950,27800,20600,24200,25001.60,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,430,-21.13,-23.85,12,0.02,-1228.00,-1088.00,46000,20250107,-43.59,2670,20240419,871.91,46000,-43.59,20250107,17000,52.65,20250224,46000,-43.59,20250107,2670,871.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,111050,57,100.00,KONEX,,,N,N,N,N, ,N,25950,1750,2,7.23,9375600,375,9.06,24950,25950,24950,27800,20600,24200,25001.60,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,430,-21.13,-23.85,12,0.02,-1228.00,-1088.00,46000,20250107,-43.59,2670,20240419,871.91,46000,-43.59,20250107,17000,52.65,20250224,46000,-43.59,20250107,2670,871.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,101048,57,100.00,KONEX,,,N,N,N,N, ,N,25000,800,2,3.31,3349800,134,3.24,24950,25000,24950,27800,20600,24200,24998.51,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,414,-20.36,-22.98,12,0.01,-1228.00,-1088.00,46000,20250107,-45.65,2670,20240419,836.33,46000,-45.65,20250107,17000,47.06,20250224,46000,-45.65,20250107,2670,836.33,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250314,091054,57,100.00,KONEX,,,N,N,N,N, ,N,24950,750,2,3.10,49900,2,0.05,24950,24950,24950,27800,20600,24200,24950.00,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,413,-20.32,-22.93,12,0.00,-1228.00,-1088.00,46000,20250107,-45.76,2670,20240419,834.46,46000,-45.76,20250107,17000,46.76,20250224,46000,-45.76,20250107,2670,834.46,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250313,161042,57,100.00,KONEX,,,N,N,N,N, ,N,24200,1350,2,5.91,98178800,4137,252.26,22900,25650,22900,26250,19450,22850,23731.88,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,401,-19.71,-22.24,12,0.25,-1228.00,-1088.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2670,806.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250313,151042,57,100.00,KONEX,,,N,N,N,N, ,N,24200,1350,2,5.91,94548800,3987,243.11,22900,25650,22900,26250,19450,22850,23714.27,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,401,-19.71,-22.24,12,0.24,-1228.00,-1088.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2670,806.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250313,141042,57,100.00,KONEX,,,N,N,N,N, ,N,23400,550,2,2.41,89882200,3794,231.34,22900,25650,22900,26250,19450,22850,23690.62,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,387,-19.06,-21.51,12,0.23,-1228.00,-1088.00,46000,20250107,-49.13,2670,20240419,776.40,46000,-49.13,20250107,17000,37.65,20250224,46000,-49.13,20250107,2670,776.40,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250301.csv b/270520/price/prices-20250301.csv index deaece68659c..ec99921469ff 100644 --- a/270520/price/prices-20250301.csv +++ b/270520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1022,22,2,2.20,676055215,658240,101.62,1000,1056,998,1300,700,1000,1027.07,2.66,0,141672,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1623,-26.21,2.29,12,0.41,-39.00,447.00,3790,20240314,-73.03,944,20241107,8.26,1591,-35.76,20250109,998,2.40,20250314,3790,-73.03,20240314,944,8.26,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2849,N,00,N +20250314,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1031,31,2,3.10,652563443,635327,98.08,1000,1056,998,1300,700,1000,1027.13,2.66,0,140498,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1637,-26.44,2.31,12,0.40,-39.00,447.00,3790,20240314,-72.80,944,20241107,9.22,1591,-35.20,20250109,998,3.31,20250314,3790,-72.80,20240314,944,9.22,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,141049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,32,2,3.20,589376594,574029,88.62,1000,1056,998,1300,700,1000,1026.74,2.66,0,134653,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1639,-26.46,2.31,12,0.36,-39.00,447.00,3790,20240314,-72.77,944,20241107,9.32,1591,-35.14,20250109,998,3.41,20250314,3790,-72.77,20240314,944,9.32,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,131048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,30,2,3.00,559442222,544922,84.12,1000,1056,998,1300,700,1000,1026.65,2.66,0,139159,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1636,-26.41,2.30,12,0.34,-39.00,447.00,3790,20240314,-72.82,944,20241107,9.11,1591,-35.26,20250109,998,3.21,20250314,3790,-72.82,20240314,944,9.11,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1031,31,2,3.10,542200161,528187,81.54,1000,1056,998,1300,700,1000,1026.53,2.66,0,140538,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1637,-26.44,2.31,12,0.33,-39.00,447.00,3790,20240314,-72.80,944,20241107,9.22,1591,-35.20,20250109,998,3.31,20250314,3790,-72.80,20240314,944,9.22,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,111050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1043,43,2,4.30,496452499,484072,74.73,1000,1056,998,1300,700,1000,1025.58,2.66,0,143089,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1656,-26.74,2.33,12,0.30,-39.00,447.00,3790,20240314,-72.48,944,20241107,10.49,1591,-34.44,20250109,998,4.51,20250314,3790,-72.48,20240314,944,10.49,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1008,8,2,0.80,188589246,187343,28.92,1000,1025,998,1300,700,1000,1006.65,2.66,0,59012,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1601,-25.85,2.26,12,0.12,-39.00,447.00,3790,20240314,-73.40,944,20241107,6.78,1591,-36.64,20250109,998,1.00,20250314,3790,-73.40,20240314,944,6.78,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N +20250314,091054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1013,13,2,1.30,24484311,24397,3.77,1000,1015,998,1300,700,1000,1003.58,2.66,0,-3082,1060,1030,1015,985,970,1022,977,159,300,100,700,1,1,158790786,1609,-25.97,2.27,12,0.02,-39.00,447.00,3790,20240314,-73.27,944,20241107,7.31,1591,-36.33,20250109,998,1.50,20250314,3790,-73.27,20240314,944,7.31,20241107,0.88,N,270520,100,158 억,,4227769,N,N,2894,N,00,N 20250313,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,-13,5,-1.28,644017838,637533,104.69,1004,1045,1000,1316,710,1013,1010.19,2.64,0,-40599,1066,1039,1021,994,976,1053,1008,159,303,100,700,1,1,158790786,1588,-25.64,2.24,12,0.40,-39.00,447.00,3790,20240314,-73.61,944,20241107,5.93,1591,-37.15,20250109,1000,0.00,20250313,3790,-73.61,20240314,944,5.93,20241107,0.88,N,270520,100,158 억,,4198168,N,N,2894,N,00,N 20250313,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1004,-9,5,-0.89,559109686,552735,90.77,1004,1045,1003,1316,710,1013,1011.53,2.64,0,-27489,1066,1039,1021,994,976,1053,1008,159,303,100,700,1,1,158790786,1594,-25.74,2.25,12,0.35,-39.00,447.00,3790,20240314,-73.51,944,20241107,6.36,1591,-36.90,20250109,1000,0.40,20250311,3790,-73.51,20240314,944,6.36,20241107,0.88,N,270520,100,158 억,,4198168,N,N,1309,N,00,N 20250313,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1005,-8,5,-0.79,413725652,408016,67.00,1004,1045,1004,1316,710,1013,1013.99,2.64,0,-28133,1066,1039,1021,994,976,1053,1008,159,303,100,700,1,1,158790786,1596,-25.77,2.25,12,0.26,-39.00,447.00,3790,20240314,-73.48,944,20241107,6.46,1591,-36.83,20250109,1000,0.50,20250311,3790,-73.48,20240314,944,6.46,20241107,0.88,N,270520,100,158 억,,4198168,N,N,1309,N,00,N diff --git a/270660/price/prices-20250301.csv b/270660/price/prices-20250301.csv index 89b015fcb228..f9d823bf89dd 100644 --- a/270660/price/prices-20250301.csv +++ b/270660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16190,370,2,2.34,2264104145,138879,285.45,15770,16640,15770,20550,11080,15820,16302.72,0.00,0,-7035,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,1985,70.09,3.03,12,1.13,231.00,5342.00,29850,20240319,-45.76,13200,20241209,22.65,20950,-22.72,20250210,15000,7.93,20250311,29850,-45.76,20240319,13200,22.65,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,151056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16170,350,2,2.21,2182843855,133857,275.13,15770,16640,15770,20550,11080,15820,16307.28,0.00,0,-7345,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,1983,70.00,3.03,12,1.09,231.00,5342.00,29850,20240319,-45.83,13200,20241209,22.50,20950,-22.82,20250210,15000,7.80,20250311,29850,-45.83,20240319,13200,22.50,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,141050,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16140,320,2,2.02,1822001760,111532,229.24,15770,16640,15770,20550,11080,15820,16336.13,0.00,0,-4523,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,1979,69.87,3.02,12,0.91,231.00,5342.00,29850,20240319,-45.93,13200,20241209,22.27,20950,-22.96,20250210,15000,7.60,20250311,29850,-45.93,20240319,13200,22.27,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,131048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16310,490,2,3.10,1491689205,91113,187.27,15770,16640,15770,20550,11080,15820,16371.86,0.00,0,5613,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,2000,70.61,3.05,12,0.74,231.00,5342.00,29850,20240319,-45.36,13200,20241209,23.56,20950,-22.15,20250210,15000,8.73,20250311,29850,-45.36,20240319,13200,23.56,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,121050,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16540,720,2,4.55,1305040305,79762,163.94,15770,16640,15770,20550,11080,15820,16361.68,0.00,0,9605,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,2028,71.60,3.10,12,0.65,231.00,5342.00,29850,20240319,-44.59,13200,20241209,25.30,20950,-21.05,20250210,15000,10.27,20250311,29850,-44.59,20240319,13200,25.30,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,111051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16310,490,2,3.10,742682455,45687,93.90,15770,16410,15770,20550,11080,15820,16255.88,0.00,0,7514,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,2000,70.61,3.05,12,0.37,231.00,5342.00,29850,20240319,-45.36,13200,20241209,23.56,20950,-22.15,20250210,15000,8.73,20250311,29850,-45.36,20240319,13200,23.56,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,101049,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16310,490,2,3.10,597592935,36741,75.52,15770,16410,15770,20550,11080,15820,16265.02,0.00,0,8757,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,2000,70.61,3.05,12,0.30,231.00,5342.00,29850,20240319,-45.36,13200,20241209,23.56,20950,-22.15,20250210,15000,8.73,20250311,29850,-45.36,20240319,13200,23.56,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N +20250314,091055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16200,380,2,2.40,223513140,13803,28.37,15770,16390,15770,20550,11080,15820,16193.08,0.00,0,6738,16620,16220,16000,15600,15380,16110,15490,61,4730,500,9800,10,1,12261742,1986,70.13,3.03,12,0.11,231.00,5342.00,29850,20240319,-45.73,13200,20241209,22.73,20950,-22.67,20250210,15000,8.00,20250311,29850,-45.73,20240319,13200,22.73,20241209,4.79,N,270660,500,61 억,,0,N,N,0,N,00,N 20250313,161042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15820,-300,5,-1.86,776360215,48497,89.32,16400,16400,15780,20950,11290,16120,16009.06,0.00,0,-8039,16613,16366,16193,15946,15773,16280,15860,61,4830,500,9990,10,1,12261742,1940,68.48,2.96,12,0.40,231.00,5342.00,31500,20240229,-49.78,13200,20241209,19.85,20950,-24.49,20250210,15000,5.47,20250311,29850,-47.00,20240319,13200,19.85,20241209,4.87,N,270660,500,61 억,,0,N,N,0,N,00,N 20250313,151043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15820,-300,5,-1.86,722240965,45077,83.02,16400,16400,15780,20950,11290,16120,16022.38,0.00,0,-7749,16613,16366,16193,15946,15773,16280,15860,61,4830,500,9990,10,1,12261742,1940,68.48,2.96,12,0.37,231.00,5342.00,31500,20240229,-49.78,13200,20241209,19.85,20950,-24.49,20250210,15000,5.47,20250311,29850,-47.00,20240319,13200,19.85,20241209,4.87,N,270660,500,61 억,,0,N,N,0,N,00,N 20250313,141043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15810,-310,5,-1.92,627479555,39080,71.98,16400,16400,15800,20950,11290,16120,16056.28,0.00,0,-7708,16613,16366,16193,15946,15773,16280,15860,61,4830,500,9990,10,1,12261742,1939,68.44,2.96,12,0.32,231.00,5342.00,31500,20240229,-49.81,13200,20241209,19.77,20950,-24.53,20250210,15000,5.40,20250311,29850,-47.04,20240319,13200,19.77,20241209,4.87,N,270660,500,61 억,,0,N,N,0,N,00,N diff --git a/270870/price/prices-20250301.csv b/270870/price/prices-20250301.csv index 8d37a003b624..572e45b80669 100644 --- a/270870/price/prices-20250301.csv +++ b/270870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,50,2,0.90,25006895,4473,69.24,5570,5680,5560,7240,3900,5570,5590.19,1.56,0,351,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,517,11.22,0.49,12,0.05,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,151056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5650,80,2,1.44,23976415,4289,66.39,5570,5680,5560,7240,3900,5570,5590.21,1.56,0,384,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,520,11.28,0.50,12,0.05,501.00,11390.00,12660,20240822,-55.37,5290,20250113,6.81,6520,-13.34,20250219,5290,6.81,20250113,12660,-55.37,20240822,5290,6.81,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5610,40,2,0.72,16449240,2945,45.59,5570,5630,5560,7240,3900,5570,5585.48,1.56,0,558,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,516,11.20,0.49,12,0.03,501.00,11390.00,12660,20240822,-55.69,5290,20250113,6.05,6520,-13.96,20250219,5290,6.05,20250113,12660,-55.69,20240822,5290,6.05,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,131048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,0,3,0.00,8389910,1505,23.30,5570,5630,5560,7240,3900,5570,5574.69,1.56,0,-162,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,512,11.12,0.49,12,0.02,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,121051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5600,30,2,0.54,6673380,1197,18.53,5570,5630,5560,7240,3900,5570,5575.09,1.56,0,-185,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,515,11.18,0.49,12,0.01,501.00,11390.00,12660,20240822,-55.77,5290,20250113,5.86,6520,-14.11,20250219,5290,5.86,20250113,12660,-55.77,20240822,5290,5.86,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,111051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,0,3,0.00,5920980,1062,16.44,5570,5630,5560,7240,3900,5570,5575.31,1.56,0,-188,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,512,11.12,0.49,12,0.01,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,101049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,0,3,0.00,4423500,793,12.28,5570,5630,5560,7240,3900,5570,5578.18,1.56,0,-60,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,512,11.12,0.49,12,0.01,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N +20250314,091055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,20,2,0.36,55720,10,0.15,5570,5590,5570,7240,3900,5570,5572.00,1.56,0,1,5656,5612,5576,5532,5496,5635,5555,46,1670,500,3780,10,1,9200224,514,11.16,0.49,12,0.00,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.11,N,270870,500,46 억,,143382,N,N,0,N,00,N 20250313,161043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,-20,5,-0.36,36020890,6459,88.41,5540,5620,5540,7260,3920,5590,5576.67,1.56,0,-1552,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,512,11.12,0.49,12,0.07,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N 20250313,151043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5580,-10,5,-0.18,34777020,6236,85.35,5540,5620,5540,7260,3920,5590,5576.82,1.56,0,-1361,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,513,11.14,0.49,12,0.07,501.00,11390.00,12660,20240822,-55.92,5290,20250113,5.48,6520,-14.42,20250219,5290,5.48,20250113,12660,-55.92,20240822,5290,5.48,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N 20250313,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,0,3,0.00,30760570,5516,75.50,5540,5620,5540,7260,3920,5590,5576.61,1.56,0,-872,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,514,11.16,0.49,12,0.06,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N diff --git a/271560/price/prices-20250301.csv b/271560/price/prices-20250301.csv index 2b5cee13ea39..53ac6a6640f5 100644 --- a/271560/price/prices-20250301.csv +++ b/271560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161048,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,110400,1600,2,1.47,21768394150,197138,184.98,108300,112200,107500,141400,76200,108800,110422.25,28.67,0,-19983,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43648,11.59,1.52,12,0.50,9527.00,72415.00,112200,20250314,-1.60,81800,20240805,34.96,112200,-1.60,20250314,97000,13.81,20250124,112200,-1.60,20250314,81800,34.96,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1715,N,00,N +20250314,151056,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,110600,1800,2,1.65,20952387450,189752,178.05,108300,112200,107500,141400,76200,108800,110419.94,28.67,0,-19219,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43727,11.61,1.53,12,0.48,9527.00,72415.00,112200,20250314,-1.43,81800,20240805,35.21,112200,-1.43,20250314,97000,14.02,20250124,112200,-1.43,20250314,81800,35.21,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,141050,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,109600,800,2,0.74,18240125150,165145,154.96,108300,112200,107500,141400,76200,108800,110449.25,28.67,0,-15889,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43332,11.50,1.51,12,0.42,9527.00,72415.00,112200,20250314,-2.32,81800,20240805,33.99,112200,-2.32,20250314,97000,12.99,20250124,112200,-2.32,20250314,81800,33.99,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,131048,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,110200,1400,2,1.29,15963734300,144406,135.50,108300,112200,107500,141400,76200,108800,110547.70,28.67,0,-12066,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43569,11.57,1.52,12,0.37,9527.00,72415.00,112200,20250314,-1.78,81800,20240805,34.72,112200,-1.78,20250314,97000,13.61,20250124,112200,-1.78,20250314,81800,34.72,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,121051,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,110300,1500,2,1.38,13713386750,124000,116.35,108300,112200,107500,141400,76200,108800,110591.97,28.67,0,-10965,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43608,11.58,1.52,12,0.31,9527.00,72415.00,112200,20250314,-1.69,81800,20240805,34.84,112200,-1.69,20250314,97000,13.71,20250124,112200,-1.69,20250314,81800,34.84,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,111051,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,110700,1900,2,1.75,10614739900,95985,90.07,108300,112200,107500,141400,76200,108800,110587.67,28.67,0,-5859,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43766,11.62,1.53,12,0.24,9527.00,72415.00,112200,20250314,-1.34,81800,20240805,35.33,112200,-1.34,20250314,97000,14.12,20250124,112200,-1.34,20250314,81800,35.33,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,101049,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,110300,1500,2,1.38,3884232850,35426,33.24,108300,110800,107500,141400,76200,108800,109643.80,28.67,0,914,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,43608,11.58,1.52,12,0.09,9527.00,72415.00,111100,20250220,-0.72,81800,20240805,34.84,111100,-0.72,20250220,97000,13.71,20250124,111100,-0.72,20250220,81800,34.84,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N +20250314,091055,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,108200,-600,5,-0.55,661973800,6122,5.74,108300,108900,107500,141400,76200,108800,108129.22,28.67,0,1374,110200,109500,108500,107800,106800,109850,108150,198,32600,500,78330,100,1,39536132,42778,11.36,1.49,12,0.02,9527.00,72415.00,111100,20250220,-2.61,81800,20240805,32.27,111100,-2.61,20250220,97000,11.55,20250124,111100,-2.61,20250220,81800,32.27,20240805,0.46,N,271560,500,197 억,,11334674,N,N,1924,N,00,N 20250313,161043,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108800,600,2,0.55,11554826000,106541,126.97,108100,109200,107500,140600,75800,108200,108454.26,28.62,0,334,110266,109232,108666,107632,107066,109750,108150,198,32400,500,77900,100,1,39536132,43015,11.42,1.50,12,0.27,9527.00,72415.00,111100,20250220,-2.07,81800,20240805,33.01,111100,-2.07,20250220,97000,12.16,20250124,111100,-2.07,20250220,81800,33.01,20240805,0.47,N,271560,500,197 억,,11317128,N,N,1921,N,00,N 20250313,151043,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109000,800,2,0.74,7858146200,72566,86.48,108100,109200,107500,140600,75800,108200,108289.64,28.62,0,8640,110266,109232,108666,107632,107066,109750,108150,198,32400,500,77900,100,1,39536132,43094,11.44,1.51,12,0.18,9527.00,72415.00,111100,20250220,-1.89,81800,20240805,33.25,111100,-1.89,20250220,97000,12.37,20250124,111100,-1.89,20250220,81800,33.25,20240805,0.47,N,271560,500,197 억,,11317128,N,N,245,N,00,N 20250313,141043,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,400,2,0.37,5972201600,55229,65.82,108100,108800,107500,140600,75800,108200,108135.25,28.62,0,8222,110266,109232,108666,107632,107066,109750,108150,198,32400,500,77900,100,1,39536132,42936,11.40,1.50,12,0.14,9527.00,72415.00,111100,20250220,-2.25,81800,20240805,32.76,111100,-2.25,20250220,97000,11.96,20250124,111100,-2.25,20250220,81800,32.76,20240805,0.47,N,271560,500,197 억,,11317128,N,N,245,N,00,N diff --git a/271830/price/prices-20250301.csv b/271830/price/prices-20250301.csv index dc79470a5b91..dab164711314 100644 --- a/271830/price/prices-20250301.csv +++ b/271830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,10,2,0.64,16633667,10764,92.87,1526,1580,1526,2025,1092,1560,1544.74,0.74,0,-361,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,463,6.04,0.66,12,0.04,260.00,2383.00,3950,20240304,-60.25,1330,20241210,18.05,1784,-12.00,20250116,1485,5.72,20250311,3815,-58.85,20240404,1330,18.05,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1567,7,2,0.45,16315176,10564,91.14,1526,1580,1526,2025,1092,1560,1544.41,0.74,0,-300,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,462,6.03,0.66,12,0.04,260.00,2383.00,3950,20240304,-60.33,1330,20241210,17.82,1784,-12.16,20250116,1485,5.52,20250311,3815,-58.93,20240404,1330,17.82,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1575,15,2,0.96,14556338,9442,81.46,1526,1580,1526,2025,1092,1560,1541.66,0.74,0,-255,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,464,6.06,0.66,12,0.03,260.00,2383.00,3950,20240304,-60.13,1330,20241210,18.42,1784,-11.72,20250116,1485,6.06,20250311,3815,-58.72,20240404,1330,18.42,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,131049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,14,2,0.90,13429911,8725,75.27,1526,1580,1526,2025,1092,1560,1539.24,0.74,0,-33,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,464,6.05,0.66,12,0.03,260.00,2383.00,3950,20240304,-60.15,1330,20241210,18.35,1784,-11.77,20250116,1485,5.99,20250311,3815,-58.74,20240404,1330,18.35,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1575,15,2,0.96,13288689,8635,74.50,1526,1580,1526,2025,1092,1560,1538.93,0.74,0,-10,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,464,6.06,0.66,12,0.03,260.00,2383.00,3950,20240304,-60.13,1330,20241210,18.42,1784,-11.72,20250116,1485,6.06,20250311,3815,-58.72,20240404,1330,18.42,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,111051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1571,11,2,0.71,12879411,8375,72.25,1526,1580,1526,2025,1092,1560,1537.84,0.74,0,198,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,463,6.04,0.66,12,0.03,260.00,2383.00,3950,20240304,-60.23,1330,20241210,18.12,1784,-11.94,20250116,1485,5.79,20250311,3815,-58.82,20240404,1330,18.12,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,101050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1559,-1,5,-0.06,10934280,7121,61.44,1526,1580,1526,2025,1092,1560,1535.50,0.74,0,347,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,460,6.00,0.65,12,0.02,260.00,2383.00,3950,20240304,-60.53,1330,20241210,17.22,1784,-12.61,20250116,1485,4.98,20250311,3815,-59.13,20240404,1330,17.22,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N +20250314,091055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1543,-17,5,-1.09,8354807,5458,47.09,1526,1580,1526,2025,1092,1560,1530.75,0.74,0,386,1613,1586,1573,1546,1533,1580,1540,29,465,100,930,1,1,29490202,455,5.93,0.65,12,0.02,260.00,2383.00,3950,20240304,-60.94,1330,20241210,16.02,1784,-13.51,20250116,1485,3.91,20250311,3815,-59.55,20240404,1330,16.02,20241210,2.48,N,271830,100,29 억,,219536,N,N,0,N,00,N 20250313,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-28,5,-1.76,18132334,11578,76.88,1575,1600,1560,2060,1112,1588,1566.18,0.70,0,-2241,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,460,6.00,0.65,12,0.04,260.00,2383.00,4035,20240229,-61.34,1330,20241210,17.29,1784,-12.56,20250116,1485,5.05,20250311,3815,-59.11,20240404,1330,17.29,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N 20250313,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1562,-26,5,-1.64,14992509,9566,63.52,1575,1600,1561,2060,1112,1588,1567.27,0.70,0,-1316,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,461,6.01,0.66,12,0.03,260.00,2383.00,4035,20240229,-61.29,1330,20241210,17.44,1784,-12.44,20250116,1485,5.19,20250311,3815,-59.06,20240404,1330,17.44,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N 20250313,141044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1563,-25,5,-1.57,14275175,9107,60.48,1575,1600,1561,2060,1112,1588,1567.49,0.70,0,-1107,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,461,6.01,0.66,12,0.03,260.00,2383.00,4035,20240229,-61.26,1330,20241210,17.52,1784,-12.39,20250116,1485,5.25,20250311,3815,-59.03,20240404,1330,17.52,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N diff --git a/271940/price/prices-20250301.csv b/271940/price/prices-20250301.csv index b986ae477229..2fef294824f8 100644 --- a/271940/price/prices-20250301.csv +++ b/271940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161049,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14420,-50,5,-0.35,599792625,41470,87.84,14400,14590,14360,18810,10130,14470,14463.53,3.69,0,2258,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5236,369.74,1.66,12,0.11,39.00,8699.00,28400,20240528,-49.23,14230,20250311,1.34,17340,-16.84,20250107,14230,1.34,20250311,28400,-49.23,20240528,14230,1.34,20250311,0.54,N,271940,500,181 억,,1339680,N,N,658,N,00,N +20250314,151057,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14430,-40,5,-0.28,564496625,39023,82.65,14400,14590,14360,18810,10130,14470,14465.74,3.69,0,2425,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5240,370.00,1.66,12,0.11,39.00,8699.00,28400,20240528,-49.19,14230,20250311,1.41,17340,-16.78,20250107,14230,1.41,20250311,28400,-49.19,20240528,14230,1.41,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,141051,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14450,-20,5,-0.14,454380530,31401,66.51,14400,14590,14360,18810,10130,14470,14470.26,3.69,0,732,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5247,370.51,1.66,12,0.09,39.00,8699.00,28400,20240528,-49.12,14230,20250311,1.55,17340,-16.67,20250107,14230,1.55,20250311,28400,-49.12,20240528,14230,1.55,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,131049,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14470,0,3,0.00,377777420,26105,55.29,14400,14590,14360,18810,10130,14470,14471.46,3.69,0,-235,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5255,371.03,1.66,12,0.07,39.00,8699.00,28400,20240528,-49.05,14230,20250311,1.69,17340,-16.55,20250107,14230,1.69,20250311,28400,-49.05,20240528,14230,1.69,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,121051,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14540,70,2,0.48,326282330,22554,47.77,14400,14590,14360,18810,10130,14470,14466.72,3.69,0,-816,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5280,372.82,1.67,12,0.06,39.00,8699.00,28400,20240528,-48.80,14230,20250311,2.18,17340,-16.15,20250107,14230,2.18,20250311,28400,-48.80,20240528,14230,2.18,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,111052,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14430,-40,5,-0.28,252299080,17446,36.95,14400,14550,14360,18810,10130,14470,14461.72,3.69,0,-1093,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5240,370.00,1.66,12,0.05,39.00,8699.00,28400,20240528,-49.19,14230,20250311,1.41,17340,-16.78,20250107,14230,1.41,20250311,28400,-49.19,20240528,14230,1.41,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,101050,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14510,40,2,0.28,127636705,8816,18.67,14400,14550,14360,18810,10130,14470,14477.85,3.69,0,1036,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5269,372.05,1.67,12,0.02,39.00,8699.00,28400,20240528,-48.91,14230,20250311,1.97,17340,-16.32,20250107,14230,1.97,20250311,28400,-48.91,20240528,14230,1.97,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N +20250314,091056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14480,10,2,0.07,33152835,2295,4.86,14400,14550,14360,18810,10130,14470,14445.68,3.69,0,812,14896,14682,14566,14352,14236,14625,14295,182,4340,500,10700,10,1,36313190,5258,371.28,1.66,12,0.01,39.00,8699.00,28400,20240528,-49.01,14230,20250311,1.76,17340,-16.49,20250107,14230,1.76,20250311,28400,-49.01,20240528,14230,1.76,20250311,0.54,N,271940,500,181 억,,1339680,N,N,1936,N,00,N 20250313,161044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14470,-70,5,-0.48,667455025,45804,129.80,14540,14780,14450,18900,10180,14540,14572.11,3.66,0,9299,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5255,371.03,1.66,12,0.13,39.00,8699.00,28400,20240528,-49.05,14230,20250311,1.69,17340,-16.55,20250107,14230,1.69,20250311,28400,-49.05,20240528,14230,1.69,20250311,0.55,N,271940,500,181 억,,1327562,N,N,1926,N,00,N 20250313,151044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14470,-70,5,-0.48,536248105,36737,104.10,14540,14780,14450,18900,10180,14540,14596.95,3.66,0,4972,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5255,371.03,1.66,12,0.10,39.00,8699.00,28400,20240528,-49.05,14230,20250311,1.69,17340,-16.55,20250107,14230,1.69,20250311,28400,-49.05,20240528,14230,1.69,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N 20250313,141044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14570,30,2,0.21,341924385,23343,66.15,14540,14780,14530,18900,10180,14540,14647.83,3.66,0,5838,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5291,373.59,1.67,12,0.06,39.00,8699.00,28400,20240528,-48.70,14230,20250311,2.39,17340,-15.97,20250107,14230,2.39,20250311,28400,-48.70,20240528,14230,2.39,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N diff --git a/271980/price/prices-20250301.csv b/271980/price/prices-20250301.csv index b1b1ee6434bd..a531fad67549 100644 --- a/271980/price/prices-20250301.csv +++ b/271980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161049,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,0,3,0.00,87879730,8381,164.08,10590,10590,10420,13580,7320,10450,10485.18,1.25,0,-510,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1537,30.74,0.94,12,0.06,340.00,11112.00,19870,20240411,-47.41,10120,20241209,3.26,12400,-15.73,20250124,10400,0.48,20250313,19870,-47.41,20240411,10120,3.26,20241209,0.64,N,271980,500,73 억,,184458,N,N,4,N,00,N +20250314,151057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,40,2,0.38,83277940,7941,155.46,10590,10590,10420,13580,7320,10450,10487.08,1.25,0,-357,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1543,30.85,0.94,12,0.05,340.00,11112.00,19870,20240411,-47.21,10120,20241209,3.66,12400,-15.40,20250124,10400,0.87,20250313,19870,-47.21,20240411,10120,3.66,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,141051,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,0,3,0.00,61714820,5879,115.09,10590,10590,10420,13580,7320,10450,10497.50,1.25,0,-543,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1537,30.74,0.94,12,0.04,340.00,11112.00,19870,20240411,-47.41,10120,20241209,3.26,12400,-15.73,20250124,10400,0.48,20250313,19870,-47.41,20240411,10120,3.26,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,131049,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,20,2,0.19,60847270,5796,113.47,10590,10590,10420,13580,7320,10450,10498.15,1.25,0,-520,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1540,30.79,0.94,12,0.04,340.00,11112.00,19870,20240411,-47.31,10120,20241209,3.46,12400,-15.56,20250124,10400,0.67,20250313,19870,-47.31,20240411,10120,3.46,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,121052,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,0,3,0.00,51101520,4862,95.18,10590,10590,10440,13580,7320,10450,10510.39,1.25,0,-495,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1537,30.74,0.94,12,0.03,340.00,11112.00,19870,20240411,-47.41,10120,20241209,3.26,12400,-15.73,20250124,10400,0.48,20250313,19870,-47.41,20240411,10120,3.26,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,111052,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10480,30,2,0.29,28760040,2732,53.48,10590,10590,10470,13580,7320,10450,10527.10,1.25,0,221,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1541,30.82,0.94,12,0.02,340.00,11112.00,19870,20240411,-47.26,10120,20241209,3.56,12400,-15.48,20250124,10400,0.77,20250313,19870,-47.26,20240411,10120,3.56,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,101050,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,120,2,1.15,4745590,449,8.79,10590,10590,10520,13580,7320,10450,10569.24,1.25,0,10,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1554,31.09,0.95,12,0.00,340.00,11112.00,19870,20240411,-46.80,10120,20241209,4.45,12400,-14.76,20250124,10400,1.63,20250313,19870,-46.80,20240411,10120,4.45,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N +20250314,091056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,120,2,1.15,1565860,148,2.90,10590,10590,10570,13580,7320,10450,10580.14,1.25,0,-29,10750,10600,10500,10350,10250,10550,10300,74,3130,500,7520,10,1,14704872,1554,31.09,0.95,12,0.00,340.00,11112.00,19870,20240411,-46.80,10120,20241209,4.45,12400,-14.76,20250124,10400,1.63,20250313,19870,-46.80,20240411,10120,4.45,20241209,0.64,N,271980,500,73 억,,184458,N,N,44,N,00,N 20250313,161044,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,-80,5,-0.76,53667640,5108,65.91,10550,10650,10400,13680,7380,10530,10506.22,1.23,0,-1071,10763,10646,10573,10456,10383,10610,10420,74,3150,500,7580,10,1,14704872,1537,30.74,0.94,12,0.03,340.00,11112.00,19870,20240411,-47.41,10120,20241209,3.26,12400,-15.73,20250124,10400,0.48,20250313,19870,-47.41,20240411,10120,3.26,20241209,0.64,N,271980,500,73 억,,181329,N,N,44,N,00,N 20250313,151044,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10480,-50,5,-0.47,51027140,4856,62.66,10550,10650,10400,13680,7380,10530,10508.06,1.23,0,-876,10763,10646,10573,10456,10383,10610,10420,74,3150,500,7580,10,1,14704872,1541,30.82,0.94,12,0.03,340.00,11112.00,19870,20240411,-47.26,10120,20241209,3.56,12400,-15.48,20250124,10400,0.77,20250313,19870,-47.26,20240411,10120,3.56,20241209,0.64,N,271980,500,73 억,,181329,N,N,17,N,00,N 20250313,141044,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,-80,5,-0.76,48873130,4650,60.00,10550,10650,10400,13680,7380,10530,10510.35,1.23,0,-772,10763,10646,10573,10456,10383,10610,10420,74,3150,500,7580,10,1,14704872,1537,30.74,0.94,12,0.03,340.00,11112.00,19870,20240411,-47.41,10120,20241209,3.26,12400,-15.73,20250124,10400,0.48,20250313,19870,-47.41,20240411,10120,3.26,20241209,0.64,N,271980,500,73 억,,181329,N,N,17,N,00,N diff --git a/272110/price/prices-20250301.csv b/272110/price/prices-20250301.csv index b9cea8c8ccc4..2769f042bd78 100644 --- a/272110/price/prices-20250301.csv +++ b/272110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16140,430,2,2.74,885231135,54780,77.48,15820,16370,15670,20400,11000,15710,16159.75,3.54,0,10420,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1295,11.92,1.97,12,0.68,1354.00,8182.00,26450,20240408,-38.98,11550,20241204,39.74,17520,-7.88,20250219,13200,22.27,20250203,26450,-38.98,20240408,11550,39.74,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16140,430,2,2.74,852252995,52732,74.59,15820,16370,15670,20400,11000,15710,16161.97,3.54,0,9964,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1295,11.92,1.97,12,0.66,1354.00,8182.00,26450,20240408,-38.98,11550,20241204,39.74,17520,-7.88,20250219,13200,22.27,20250203,26450,-38.98,20240408,11550,39.74,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,390,2,2.48,701241345,43361,61.33,15820,16370,15670,20400,11000,15710,16172.17,3.54,0,7853,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1292,11.89,1.97,12,0.54,1354.00,8182.00,26450,20240408,-39.13,11550,20241204,39.39,17520,-8.11,20250219,13200,21.97,20250203,26450,-39.13,20240408,11550,39.39,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,131049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16180,470,2,2.99,453770225,28008,39.62,15820,16370,15670,20400,11000,15710,16201.45,3.54,0,4116,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1299,11.95,1.98,12,0.35,1354.00,8182.00,26450,20240408,-38.83,11550,20241204,40.09,17520,-7.65,20250219,13200,22.58,20250203,26450,-38.83,20240408,11550,40.09,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,121052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16270,560,2,3.56,394839880,24373,34.47,15820,16370,15670,20400,11000,15710,16199.89,3.54,0,3059,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1306,12.02,1.99,12,0.30,1354.00,8182.00,26450,20240408,-38.49,11550,20241204,40.87,17520,-7.13,20250219,13200,23.26,20250203,26450,-38.49,20240408,11550,40.87,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,480,2,3.06,252289110,15616,22.09,15820,16370,15670,20400,11000,15710,16155.81,3.54,0,534,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1299,11.96,1.98,12,0.19,1354.00,8182.00,26450,20240408,-38.79,11550,20241204,40.17,17520,-7.59,20250219,13200,22.65,20250203,26450,-38.79,20240408,11550,40.17,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,101050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,450,2,2.86,192815900,11933,16.88,15820,16370,15670,20400,11000,15710,16158.21,3.54,0,-428,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1297,11.94,1.98,12,0.15,1354.00,8182.00,26450,20240408,-38.90,11550,20241204,39.91,17520,-7.76,20250219,13200,22.42,20250203,26450,-38.90,20240408,11550,39.91,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N +20250314,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15900,190,2,1.21,15075460,953,1.35,15820,15970,15670,20400,11000,15710,15818.95,3.54,0,356,16356,16032,15666,15342,14976,16195,15505,40,4690,500,11310,10,1,8025395,1276,11.74,1.94,12,0.01,1354.00,8182.00,26450,20240408,-39.89,11550,20241204,37.66,17520,-9.25,20250219,13200,20.45,20250203,26450,-39.89,20240408,11550,37.66,20241204,2.87,N,272110,500,40 억,,284126,N,N,0,N,00,N 20250313,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15710,480,2,3.15,1115423215,70695,120.07,15300,15990,15300,19790,10670,15230,15777.98,3.49,0,19329,16136,15682,15216,14762,14296,15910,14990,40,4560,500,10960,10,1,8025395,1261,11.60,1.92,12,0.88,1354.00,8182.00,26450,20240408,-40.60,11550,20241204,36.02,17520,-10.33,20250219,13200,19.02,20250203,26450,-40.60,20240408,11550,36.02,20241204,2.92,N,272110,500,40 억,,280474,N,N,0,N,00,N 20250313,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,490,2,3.22,1107148595,70168,119.17,15300,15990,15300,19790,10670,15230,15778.54,3.49,0,19558,16136,15682,15216,14762,14296,15910,14990,40,4560,500,10960,10,1,8025395,1262,11.61,1.92,12,0.87,1354.00,8182.00,26450,20240408,-40.57,11550,20241204,36.10,17520,-10.27,20250219,13200,19.09,20250203,26450,-40.57,20240408,11550,36.10,20241204,2.92,N,272110,500,40 억,,280474,N,N,0,N,00,N 20250313,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15880,650,2,4.27,994513070,63062,107.10,15300,15990,15300,19790,10670,15230,15770.40,3.49,0,24137,16136,15682,15216,14762,14296,15910,14990,40,4560,500,10960,10,1,8025395,1274,11.73,1.94,12,0.79,1354.00,8182.00,26450,20240408,-39.96,11550,20241204,37.49,17520,-9.36,20250219,13200,20.30,20250203,26450,-39.96,20240408,11550,37.49,20241204,2.92,N,272110,500,40 억,,280474,N,N,0,N,00,N diff --git a/272210/price/prices-20250301.csv b/272210/price/prices-20250301.csv index e1178c8eecd1..ea2cf0b282f8 100644 --- a/272210/price/prices-20250301.csv +++ b/272210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161050,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35050,0,3,0.00,101383399100,2877494,43.72,35250,36100,34875,45550,24550,35050,35234.64,7.02,0,-112983,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66216,18.96,3.05,12,1.52,1849.00,11507.00,40850,20250310,-14.20,16170,20240418,116.76,40850,-14.20,20250310,22550,55.43,20250102,40850,-14.20,20250310,16170,116.76,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,4760,N,00,N +20250314,151058,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35050,0,3,0.00,95797681425,2718205,41.30,35250,36100,34875,45550,24550,35050,35243.52,7.02,0,-130374,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66216,18.96,3.05,12,1.44,1849.00,11507.00,40850,20250310,-14.20,16170,20240418,116.76,40850,-14.20,20250310,22550,55.43,20250102,40850,-14.20,20250310,16170,116.76,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,141052,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35125,75,2,0.21,84356189700,2392173,36.35,35250,36100,34875,45550,24550,35050,35264.07,7.02,0,-171213,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66358,19.00,3.05,12,1.27,1849.00,11507.00,40850,20250310,-14.01,16170,20240418,117.22,40850,-14.01,20250310,22550,55.76,20250102,40850,-14.01,20250310,16170,117.22,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,131050,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35000,-50,5,-0.14,76126396175,2157321,32.78,35250,36100,34875,45550,24550,35050,35288.28,7.02,0,-186510,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66122,18.93,3.04,12,1.14,1849.00,11507.00,40850,20250310,-14.32,16170,20240418,116.45,40850,-14.32,20250310,22550,55.21,20250102,40850,-14.32,20250310,16170,116.45,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,121052,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35000,-50,5,-0.14,67849722800,1920663,29.18,35250,36100,34875,45550,24550,35050,35327.26,7.02,0,-174030,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66122,18.93,3.04,12,1.02,1849.00,11507.00,40850,20250310,-14.32,16170,20240418,116.45,40850,-14.32,20250310,22550,55.21,20250102,40850,-14.32,20250310,16170,116.45,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,111053,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35050,0,3,0.00,62238606800,1760740,26.75,35250,36100,34875,45550,24550,35050,35349.23,7.02,0,-154049,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66216,18.96,3.05,12,0.93,1849.00,11507.00,40850,20250310,-14.20,16170,20240418,116.76,40850,-14.20,20250310,22550,55.43,20250102,40850,-14.20,20250310,16170,116.76,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,101051,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35100,50,2,0.14,52598875925,1485692,22.57,35250,36100,34875,45550,24550,35050,35405.37,7.02,0,-136506,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,66311,18.98,3.05,12,0.79,1849.00,11507.00,40850,20250310,-14.08,16170,20240418,117.07,40850,-14.08,20250310,22550,55.65,20250102,40850,-14.08,20250310,16170,117.07,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N +20250314,091057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35850,800,2,2.28,21898207950,614830,9.34,35250,36100,35200,45550,24550,35050,35623.53,7.02,0,14518,37916,36482,35666,34232,33416,36075,33825,9446,10500,5000,25930,50,1,188919389,67728,19.39,3.12,12,0.33,1849.00,11507.00,40850,20250310,-12.24,16170,20240418,121.71,40850,-12.24,20250310,22550,58.98,20250102,40850,-12.24,20250310,16170,121.71,20240418,1.97,N,272210,5000,9445 억,,13267580,N,N,52118,N,00,N 20250313,161044,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35050,-200,5,-0.57,230890473550,6459438,69.20,35650,37100,34850,45800,24700,35250,35746.82,6.80,0,83759,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66216,18.96,3.05,12,3.42,1849.00,11507.00,40850,20250310,-14.20,16170,20240418,116.76,40850,-14.20,20250310,22550,55.43,20250102,40850,-14.20,20250310,16170,116.76,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,52082,N,00,N 20250313,151045,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35400,150,2,0.43,213007939300,5949917,63.74,35650,37100,34850,45800,24700,35250,35800.24,6.80,0,100419,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66877,19.15,3.08,12,3.15,1849.00,11507.00,40850,20250310,-13.34,16170,20240418,118.92,40850,-13.34,20250310,22550,56.98,20250102,40850,-13.34,20250310,16170,118.92,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N 20250313,141045,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34950,-300,5,-0.85,188464355600,5252521,56.27,35650,37100,34900,45800,24700,35250,35880.86,6.80,0,22400,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66027,18.90,3.04,12,2.78,1849.00,11507.00,40850,20250310,-14.44,16170,20240418,116.14,40850,-14.44,20250310,22550,54.99,20250102,40850,-14.44,20250310,16170,116.14,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N diff --git a/272290/price/prices-20250301.csv b/272290/price/prices-20250301.csv index 44f17f7acc90..3ac7e0606805 100644 --- a/272290/price/prices-20250301.csv +++ b/272290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161050,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,500,2,2.02,4329248550,171410,100.63,24800,25500,24800,32200,17400,24800,25256.66,13.33,0,13382,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5118,15.58,1.20,12,0.85,1624.00,21070.00,41350,20240628,-38.81,18200,20241210,39.01,32200,-21.43,20250211,19410,30.35,20250102,41350,-38.81,20240628,18200,39.01,20241210,2.70,N,272290,500,101 억,,2695968,N,N,7,N,00,N +20250314,151058,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25350,550,2,2.22,4165427700,164936,96.83,24800,25500,24800,32200,17400,24800,25254.81,13.33,0,14810,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5128,15.61,1.20,12,0.82,1624.00,21070.00,41350,20240628,-38.69,18200,20241210,39.29,32200,-21.27,20250211,19410,30.60,20250102,41350,-38.69,20240628,18200,39.29,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,141052,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25350,550,2,2.22,3486329175,138161,81.11,24800,25450,24800,32200,17400,24800,25233.82,13.33,0,28532,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5128,15.61,1.20,12,0.68,1624.00,21070.00,41350,20240628,-38.69,18200,20241210,39.29,32200,-21.27,20250211,19410,30.60,20250102,41350,-38.69,20240628,18200,39.29,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,131050,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,500,2,2.02,3029808925,120184,70.55,24800,25450,24800,32200,17400,24800,25209.75,13.33,0,28256,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5118,15.58,1.20,12,0.59,1624.00,21070.00,41350,20240628,-38.81,18200,20241210,39.01,32200,-21.43,20250211,19410,30.35,20250102,41350,-38.81,20240628,18200,39.01,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,121052,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25400,600,2,2.42,2671124200,106017,62.24,24800,25450,24800,32200,17400,24800,25195.24,13.33,0,26722,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5138,15.64,1.21,12,0.52,1624.00,21070.00,41350,20240628,-38.57,18200,20241210,39.56,32200,-21.12,20250211,19410,30.86,20250102,41350,-38.57,20240628,18200,39.56,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,111053,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,400,2,1.61,1990681200,79154,46.47,24800,25450,24800,32200,17400,24800,25149.47,13.33,0,14013,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5097,15.52,1.20,12,0.39,1624.00,21070.00,41350,20240628,-39.06,18200,20241210,38.46,32200,-21.74,20250211,19410,29.83,20250102,41350,-39.06,20240628,18200,38.46,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,101051,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,400,2,1.61,1725102025,68624,40.29,24800,25450,24800,32200,17400,24800,25138.47,13.33,0,12790,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5097,15.52,1.20,12,0.34,1624.00,21070.00,41350,20240628,-39.06,18200,20241210,38.46,32200,-21.74,20250211,19410,29.83,20250102,41350,-39.06,20240628,18200,38.46,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N +20250314,091057,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25050,250,2,1.01,235040750,9400,5.52,24800,25300,24800,32200,17400,24800,25004.34,13.33,0,3909,25733,25266,25033,24566,24333,25150,24450,101,7400,500,18350,50,1,20227658,5067,15.42,1.19,12,0.05,1624.00,21070.00,41350,20240628,-39.42,18200,20241210,37.64,32200,-22.20,20250211,19410,29.06,20250102,41350,-39.42,20240628,18200,37.64,20241210,2.70,N,272290,500,101 억,,2695968,N,N,361,N,00,N 20250313,161045,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,-200,5,-0.80,4250342800,169826,93.86,25200,25500,24800,32500,17500,25000,25028.40,13.19,0,7130,25966,25482,25216,24732,24466,25350,24600,101,7500,500,18500,50,1,20227658,5016,15.27,1.18,12,0.84,1624.00,21070.00,41350,20240628,-40.02,18200,20241210,36.26,32200,-22.98,20250211,19410,27.77,20250102,41350,-40.02,20240628,18200,36.26,20241210,2.68,N,272290,500,101 억,,2667293,N,N,336,N,00,N 20250313,151045,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-100,5,-0.40,3171567275,126345,69.83,25200,25500,24900,32500,17500,25000,25102.44,13.19,0,8212,25966,25482,25216,24732,24466,25350,24600,101,7500,500,18500,50,1,20227658,5037,15.33,1.18,12,0.62,1624.00,21070.00,41350,20240628,-39.78,18200,20241210,36.81,32200,-22.67,20250211,19410,28.28,20250102,41350,-39.78,20240628,18200,36.81,20241210,2.68,N,272290,500,101 억,,2667293,N,N,274,N,00,N 20250313,141045,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-100,5,-0.40,2638045150,104955,58.01,25200,25500,24900,32500,17500,25000,25135.01,13.19,0,6069,25966,25482,25216,24732,24466,25350,24600,101,7500,500,18500,50,1,20227658,5037,15.33,1.18,12,0.52,1624.00,21070.00,41350,20240628,-39.78,18200,20241210,36.81,32200,-22.67,20250211,19410,28.28,20250102,41350,-39.78,20240628,18200,36.81,20241210,2.68,N,272290,500,101 억,,2667293,N,N,274,N,00,N diff --git a/272450/price/prices-20250301.csv b/272450/price/prices-20250301.csv index d1d55a6b0e0a..2f4a2e2f0233 100644 --- a/272450/price/prices-20250301.csv +++ b/272450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-20,5,-0.21,1267291985,132119,77.19,9710,9710,9540,12510,6750,9630,9592.04,9.64,-46858,-46168,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5016,5.24,2.08,12,0.25,1834.00,4614.00,14290,20240401,-32.75,9460,20240813,1.59,10600,-9.34,20250124,9510,1.05,20250102,14290,-32.75,20240401,9460,1.59,20240813,0.33,N,272450,1000,522 억,,2514973,N,N,352,N,00,N +20250314,151058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,-40,5,-0.42,1246036155,129905,75.90,9710,9710,9540,12510,6750,9630,9591.90,9.64,-46140,-45451,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5006,5.23,2.08,12,0.25,1834.00,4614.00,14290,20240401,-32.89,9460,20240813,1.37,10600,-9.53,20250124,9510,0.84,20250102,14290,-32.89,20240401,9460,1.37,20240813,0.33,N,272450,1000,522 억,,2515691,N,N,0,N,00,N +20250314,141052,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9595,-35,5,-0.36,1073751455,111974,65.42,9710,9710,9540,12510,6750,9630,9589.29,9.66,-40999,-40348,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5009,5.23,2.08,12,0.21,1834.00,4614.00,14290,20240401,-32.86,9460,20240813,1.43,10600,-9.48,20250124,9510,0.89,20250102,14290,-32.86,20240401,9460,1.43,20240813,0.33,N,272450,1000,522 억,,2520832,N,N,0,N,00,N +20250314,131050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-20,5,-0.21,866929905,90427,52.83,9710,9710,9540,12510,6750,9630,9587.07,9.70,-31933,-30544,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5016,5.24,2.08,12,0.17,1834.00,4614.00,14290,20240401,-32.75,9460,20240813,1.59,10600,-9.34,20250124,9510,1.05,20250102,14290,-32.75,20240401,9460,1.59,20240813,0.33,N,272450,1000,522 억,,2529898,N,N,0,N,00,N +20250314,121053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9600,-30,5,-0.31,808344685,84337,49.27,9710,9710,9540,12510,6750,9630,9584.70,9.71,-28630,-27242,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5011,5.23,2.08,12,0.16,1834.00,4614.00,14290,20240401,-32.82,9460,20240813,1.48,10600,-9.43,20250124,9510,0.95,20250102,14290,-32.82,20240401,9460,1.48,20240813,0.33,N,272450,1000,522 억,,2533201,N,N,0,N,00,N +20250314,111053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,-40,5,-0.42,757587895,79048,46.18,9710,9710,9540,12510,6750,9630,9583.90,9.71,-27379,-25991,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5006,5.23,2.08,12,0.15,1834.00,4614.00,14290,20240401,-32.89,9460,20240813,1.37,10600,-9.53,20250124,9510,0.84,20250102,14290,-32.89,20240401,9460,1.37,20240813,0.33,N,272450,1000,522 억,,2534452,N,N,0,N,00,N +20250314,101051,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9570,-60,5,-0.62,505629065,52687,30.78,9710,9710,9550,12510,6750,9630,9596.85,9.73,-21719,-19690,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,4996,5.22,2.07,12,0.10,1834.00,4614.00,14290,20240401,-33.03,9460,20240813,1.16,10600,-9.72,20250124,9510,0.63,20250102,14290,-33.03,20240401,9460,1.16,20240813,0.33,N,272450,1000,522 억,,2540112,N,N,0,N,00,N +20250314,091057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9640,10,2,0.10,42663590,4430,2.59,9710,9710,9610,12510,6750,9630,9630.61,9.81,-2549,-992,9850,9740,9680,9570,9510,9710,9540,522,2880,1000,7120,10,1,52200000,5032,5.26,2.09,12,0.01,1834.00,4614.00,14290,20240401,-32.54,9460,20240813,1.90,10600,-9.06,20250124,9510,1.37,20250102,14290,-32.54,20240401,9460,1.90,20240813,0.33,N,272450,1000,522 억,,2559282,N,N,0,N,00,N 20250313,161045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-80,5,-0.82,1642967295,169812,88.03,9710,9790,9620,12620,6800,9710,9675.22,9.81,-76404,-75866,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5027,3.76,3.29,12,0.33,2564.00,2923.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.35,N,272450,1000,522 억,,2561191,N,N,0,N,00,N 20250313,151045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-50,5,-0.51,1532404445,158339,82.08,9710,9790,9620,12620,6800,9710,9678.00,9.83,-71636,-71096,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5043,3.77,3.30,12,0.30,2564.00,2923.00,14290,20240401,-32.40,9460,20240813,2.11,10600,-8.87,20250124,9510,1.58,20250102,14290,-32.40,20240401,9460,2.11,20240813,0.35,N,272450,1000,522 억,,2565959,N,N,0,N,00,N 20250313,141045,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-80,5,-0.82,1349199745,139332,72.23,9710,9790,9620,12620,6800,9710,9683.34,9.86,-65947,-65407,10043,9876,9793,9626,9543,9835,9585,522,2910,1000,7180,10,1,52200000,5027,3.76,3.29,12,0.27,2564.00,2923.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.35,N,272450,1000,522 억,,2571648,N,N,0,N,00,N diff --git a/272550/price/prices-20250301.csv b/272550/price/prices-20250301.csv index 95251421714b..901f7ac8bdf9 100644 --- a/272550/price/prices-20250301.csv +++ b/272550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161051,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14150,-60,5,-0.42,119091255,8405,174.85,14270,14270,14140,18470,9950,14210,14169.10,5.96,0,-2733,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2169,8.78,0.60,12,0.05,1611.00,23724.00,19700,20240802,-28.17,14140,20250314,0.07,16580,-14.66,20250102,14140,0.07,20250314,19700,-28.17,20240802,14140,0.07,20250314,0.16,N,272550,5000,789 억,,913976,N,N,4,N,00,N +20250314,151059,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14140,-70,5,-0.49,99693840,7034,146.33,14270,14270,14140,18470,9950,14210,14173.14,5.96,0,-2053,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2168,8.78,0.60,12,0.05,1611.00,23724.00,19700,20240802,-28.22,14140,20250314,0.00,16580,-14.72,20250102,14140,0.00,20250314,19700,-28.22,20240802,14140,0.00,20250314,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,141052,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14140,-70,5,-0.49,87162380,6148,127.90,14270,14270,14140,18470,9950,14210,14177.36,5.96,0,-1939,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2168,8.78,0.60,12,0.04,1611.00,23724.00,19700,20240802,-28.22,14140,20250314,0.00,16580,-14.72,20250102,14140,0.00,20250314,19700,-28.22,20240802,14140,0.00,20250314,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,131051,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-30,5,-0.21,35861350,2525,52.53,14270,14270,14180,18470,9950,14210,14202.51,5.96,0,-1196,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2174,8.80,0.60,12,0.02,1611.00,23724.00,19700,20240802,-28.02,14150,20250311,0.21,16580,-14.48,20250102,14150,0.21,20250311,19700,-28.02,20240802,14150,0.21,20250311,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,121053,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-20,5,-0.14,29742870,2094,43.56,14270,14270,14180,18470,9950,14210,14203.85,5.96,0,-874,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2175,8.81,0.60,12,0.01,1611.00,23724.00,19700,20240802,-27.97,14150,20250311,0.28,16580,-14.41,20250102,14150,0.28,20250311,19700,-27.97,20240802,14150,0.28,20250311,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,111053,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-20,5,-0.14,23752540,1672,34.78,14270,14270,14180,18470,9950,14210,14206.06,5.96,0,-460,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2175,8.81,0.60,12,0.01,1611.00,23724.00,19700,20240802,-27.97,14150,20250311,0.28,16580,-14.41,20250102,14150,0.28,20250311,19700,-27.97,20240802,14150,0.28,20250311,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,101051,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-10,5,-0.07,15406490,1084,22.55,14270,14270,14190,18470,9950,14210,14212.63,5.96,0,-294,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2177,8.81,0.60,12,0.01,1611.00,23724.00,19700,20240802,-27.92,14150,20250311,0.35,16580,-14.35,20250102,14150,0.35,20250311,19700,-27.92,20240802,14150,0.35,20250311,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N +20250314,091057,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-10,5,-0.07,5505920,387,8.05,14270,14270,14190,18470,9950,14210,14227.18,5.96,0,-182,14270,14240,14220,14190,14170,14230,14180,789,4260,5000,10510,10,1,15330971,2177,8.81,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.92,14150,20250311,0.35,16580,-14.35,20250102,14150,0.35,20250311,19700,-27.92,20240802,14150,0.35,20250311,0.16,N,272550,5000,789 억,,913976,N,N,44,N,00,N 20250313,161045,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-20,5,-0.14,68355475,4807,97.58,14230,14250,14200,18490,9970,14230,14219.99,5.92,0,-940,14430,14330,14240,14140,14050,14285,14095,789,4260,5000,10530,10,1,15330971,2179,8.82,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.87,14150,20250311,0.42,16580,-14.29,20250102,14150,0.42,20250311,19700,-27.87,20240802,14150,0.42,20250311,0.16,N,272550,5000,789 억,,908355,N,N,44,N,00,N 20250313,151045,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-10,5,-0.07,63594825,4472,90.78,14230,14250,14200,18490,9970,14230,14220.67,5.92,0,-893,14430,14330,14240,14140,14050,14285,14095,789,4260,5000,10530,10,1,15330971,2180,8.83,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.82,14150,20250311,0.49,16580,-14.23,20250102,14150,0.49,20250311,19700,-27.82,20240802,14150,0.49,20250311,0.16,N,272550,5000,789 억,,908355,N,N,17,N,00,N 20250313,141046,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,0,3,0.00,57577315,4049,82.20,14230,14250,14200,18490,9970,14230,14220.13,5.92,0,-738,14430,14330,14240,14140,14050,14285,14095,789,4260,5000,10530,10,1,15330971,2182,8.83,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.77,14150,20250311,0.57,16580,-14.17,20250102,14150,0.57,20250311,19700,-27.77,20240802,14150,0.57,20250311,0.16,N,272550,5000,789 억,,908355,N,N,17,N,00,N diff --git a/273060/price/prices-20250301.csv b/273060/price/prices-20250301.csv index 8c08c2cb9673..b056fe6c6669 100644 --- a/273060/price/prices-20250301.csv +++ b/273060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,756,-4,5,-0.53,75993170,101617,309.38,760,760,745,988,532,760,747.84,0.66,0,10505,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,381,44.47,0.84,12,0.20,17.00,904.00,1834,20240306,-58.78,701,20241227,7.85,967,-21.82,20250114,709,6.63,20250102,1639,-53.87,20240425,701,7.85,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,751,-9,5,-1.18,70202180,93896,285.88,760,760,745,988,532,760,747.66,0.66,0,10501,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,379,44.18,0.83,12,0.19,17.00,904.00,1834,20240306,-59.05,701,20241227,7.13,967,-22.34,20250114,709,5.92,20250102,1639,-54.18,20240425,701,7.13,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,750,-10,5,-1.32,69472283,92922,282.91,760,760,745,988,532,760,747.64,0.66,0,9942,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,378,44.12,0.83,12,0.18,17.00,904.00,1834,20240306,-59.11,701,20241227,6.99,967,-22.44,20250114,709,5.78,20250102,1639,-54.24,20240425,701,6.99,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,131051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,749,-11,5,-1.45,66831513,89404,272.20,760,760,745,988,532,760,747.52,0.66,0,9765,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,378,44.06,0.83,12,0.18,17.00,904.00,1834,20240306,-59.16,701,20241227,6.85,967,-22.54,20250114,709,5.64,20250102,1639,-54.30,20240425,701,6.85,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,121053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,749,-11,5,-1.45,65271063,87326,265.87,760,760,745,988,532,760,747.44,0.66,0,11725,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,378,44.06,0.83,12,0.17,17.00,904.00,1834,20240306,-59.16,701,20241227,6.85,967,-22.54,20250114,709,5.64,20250102,1639,-54.30,20240425,701,6.85,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,111054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,750,-10,5,-1.32,61084774,81736,248.85,760,760,745,988,532,760,747.34,0.66,0,11557,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,378,44.12,0.83,12,0.16,17.00,904.00,1834,20240306,-59.11,701,20241227,6.99,967,-22.44,20250114,709,5.78,20250102,1639,-54.24,20240425,701,6.99,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,101052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,751,-9,5,-1.18,47527837,63621,193.70,760,760,745,988,532,760,747.05,0.66,0,12052,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,379,44.18,0.83,12,0.13,17.00,904.00,1834,20240306,-59.05,701,20241227,7.13,967,-22.34,20250114,709,5.92,20250102,1639,-54.18,20240425,701,7.13,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N +20250314,091058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,756,-4,5,-0.53,16179985,21680,66.01,760,760,745,988,532,760,746.31,0.66,0,456,774,767,761,754,748,764,751,50,228,100,470,1,1,50459582,381,44.47,0.84,12,0.04,17.00,904.00,1834,20240306,-58.78,701,20241227,7.85,967,-21.82,20250114,709,6.63,20250102,1639,-53.87,20240425,701,7.85,20241227,1.75,N,273060,100,50 억,,333702,N,N,0,N,00,N 20250313,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,760,-4,5,-0.52,24826759,32745,88.02,768,768,755,993,535,764,758.18,0.64,0,-294,776,769,762,755,748,766,752,50,229,100,470,1,1,50459582,383,44.71,0.84,12,0.06,17.00,904.00,1834,20240306,-58.56,701,20241227,8.42,967,-21.41,20250114,709,7.19,20250102,1639,-53.63,20240425,701,8.42,20241227,1.75,N,273060,100,50 억,,324196,N,N,0,N,00,N 20250313,151046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,757,-7,5,-0.92,23313705,30752,82.67,768,768,755,993,535,764,758.12,0.64,0,644,776,769,762,755,748,766,752,50,229,100,470,1,1,50459582,382,44.53,0.84,12,0.06,17.00,904.00,1834,20240306,-58.72,701,20241227,7.99,967,-21.72,20250114,709,6.77,20250102,1639,-53.81,20240425,701,7.99,20241227,1.75,N,273060,100,50 억,,324196,N,N,0,N,00,N 20250313,141046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,757,-7,5,-0.92,17432579,22982,61.78,768,768,755,993,535,764,758.53,0.64,0,2031,776,769,762,755,748,766,752,50,229,100,470,1,1,50459582,382,44.53,0.84,12,0.05,17.00,904.00,1834,20240306,-58.72,701,20241227,7.99,967,-21.72,20250114,709,6.77,20250102,1639,-53.81,20240425,701,7.99,20241227,1.75,N,273060,100,50 억,,324196,N,N,0,N,00,N diff --git a/273640/price/prices-20250301.csv b/273640/price/prices-20250301.csv index d889c8b083bd..96c8ff719d60 100644 --- a/273640/price/prices-20250301.csv +++ b/273640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,360,2,3.44,146511180,13602,93.23,10570,10970,10540,13580,7320,10450,10771.30,0.52,0,1520,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1185,17.75,2.00,12,0.12,609.00,5404.00,20000,20240711,-45.95,9820,20241115,10.08,14290,-24.35,20250121,10300,4.95,20250102,20000,-45.95,20240711,9820,10.08,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,370,2,3.54,138251330,12836,87.98,10570,10970,10540,13580,7320,10450,10770.59,0.52,0,1499,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1187,17.77,2.00,12,0.12,609.00,5404.00,20000,20240711,-45.90,9820,20241115,10.18,14290,-24.28,20250121,10300,5.05,20250102,20000,-45.90,20240711,9820,10.18,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10830,380,2,3.64,107568240,10002,68.56,10570,10970,10540,13580,7320,10450,10754.67,0.52,0,1665,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1188,17.78,2.00,12,0.09,609.00,5404.00,20000,20240711,-45.85,9820,20241115,10.29,14290,-24.21,20250121,10300,5.15,20250102,20000,-45.85,20240711,9820,10.29,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,131051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,310,2,2.97,98277780,9141,62.66,10570,10970,10540,13580,7320,10450,10751.32,0.52,0,1235,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1180,17.67,1.99,12,0.08,609.00,5404.00,20000,20240711,-46.20,9820,20241115,9.57,14290,-24.70,20250121,10300,4.47,20250102,20000,-46.20,20240711,9820,9.57,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,330,2,3.16,88037550,8191,56.15,10570,10970,10540,13580,7320,10450,10748.08,0.52,0,1709,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1182,17.70,1.99,12,0.07,609.00,5404.00,20000,20240711,-46.10,9820,20241115,9.78,14290,-24.56,20250121,10300,4.66,20250102,20000,-46.10,20240711,9820,9.78,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,270,2,2.58,69292550,6448,44.20,10570,10970,10540,13580,7320,10450,10746.36,0.52,0,452,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1176,17.60,1.98,12,0.06,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,14290,-24.98,20250121,10300,4.08,20250102,20000,-46.40,20240711,9820,9.16,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,250,2,2.39,52575110,4884,33.48,10570,10970,10540,13580,7320,10450,10764.76,0.52,0,257,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1173,17.57,1.98,12,0.04,609.00,5404.00,20000,20240711,-46.50,9820,20241115,8.96,14290,-25.12,20250121,10300,3.88,20250102,20000,-46.50,20240711,9820,8.96,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N +20250314,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,130,2,1.24,1683230,159,1.09,10570,10600,10570,13580,7320,10450,10586.35,0.52,0,-38,10983,10716,10583,10316,10183,10650,10250,55,3130,500,6680,10,1,10966000,1160,17.37,1.96,12,0.00,609.00,5404.00,20000,20240711,-47.10,9820,20241115,7.74,14290,-25.96,20250121,10300,2.72,20250102,20000,-47.10,20240711,9820,7.74,20241115,1.83,N,273640,500,54 억,,57413,N,N,0,N,00,N 20250313,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-290,5,-2.70,153529545,14470,266.68,10800,10850,10450,13960,7520,10740,10611.32,0.53,0,-7617,10920,10830,10660,10570,10400,10875,10615,55,3220,500,6870,10,1,10966000,1146,17.16,1.93,12,0.13,609.00,5404.00,20000,20240711,-47.75,9820,20241115,6.42,14290,-26.87,20250121,10300,1.46,20250102,20000,-47.75,20240711,9820,6.42,20241115,1.83,N,273640,500,54 억,,57730,N,N,0,N,00,N 20250313,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,-250,5,-2.33,138088165,12994,239.48,10800,10850,10480,13960,7520,10740,10627.07,0.53,0,-7314,10920,10830,10660,10570,10400,10875,10615,55,3220,500,6870,10,1,10966000,1150,17.22,1.94,12,0.12,609.00,5404.00,20000,20240711,-47.55,9820,20241115,6.82,14290,-26.59,20250121,10300,1.84,20250102,20000,-47.55,20240711,9820,6.82,20241115,1.83,N,273640,500,54 억,,57730,N,N,0,N,00,N 20250313,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-180,5,-1.68,98864255,9267,170.79,10800,10850,10550,13960,7520,10740,10668.42,0.53,0,-5417,10920,10830,10660,10570,10400,10875,10615,55,3220,500,6870,10,1,10966000,1158,17.34,1.95,12,0.08,609.00,5404.00,20000,20240711,-47.20,9820,20241115,7.54,14290,-26.10,20250121,10300,2.52,20250102,20000,-47.20,20240711,9820,7.54,20241115,1.83,N,273640,500,54 억,,57730,N,N,0,N,00,N diff --git a/274090/price/prices-20250301.csv b/274090/price/prices-20250301.csv index 89fa4aba1d4c..bf5f17611f85 100644 --- a/274090/price/prices-20250301.csv +++ b/274090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13840,-60,5,-0.43,3127331745,225320,58.67,13800,14130,13760,18070,9730,13900,13879.54,1.94,0,-14801,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1814,-95.45,3.03,12,1.72,-145.00,4569.00,17890,20250214,-22.64,7860,20241029,76.08,17890,-22.64,20250214,9810,41.08,20250102,17890,-22.64,20250214,7860,76.08,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,151100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13840,-60,5,-0.43,3026401170,218023,56.77,13800,14130,13760,18070,9730,13900,13881.09,1.94,0,-12183,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1814,-95.45,3.03,12,1.66,-145.00,4569.00,17890,20250214,-22.64,7860,20241029,76.08,17890,-22.64,20250214,9810,41.08,20250102,17890,-22.64,20250214,7860,76.08,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,141053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13850,-50,5,-0.36,2632157645,189506,49.34,13800,14130,13760,18070,9730,13900,13889.56,1.94,0,-6867,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1815,-95.52,3.03,12,1.45,-145.00,4569.00,17890,20250214,-22.58,7860,20241029,76.21,17890,-22.58,20250214,9810,41.18,20250102,17890,-22.58,20250214,7860,76.21,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,131052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13870,-30,5,-0.22,2233487505,160747,41.85,13800,14130,13760,18070,9730,13900,13894.42,1.94,0,-15569,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1818,-95.66,3.04,12,1.23,-145.00,4569.00,17890,20250214,-22.47,7860,20241029,76.46,17890,-22.47,20250214,9810,41.39,20250102,17890,-22.47,20250214,7860,76.46,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,121054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13940,40,2,0.29,2040673845,146877,38.24,13800,14130,13760,18070,9730,13900,13893.75,1.94,0,-14760,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1827,-96.14,3.05,12,1.12,-145.00,4569.00,17890,20250214,-22.08,7860,20241029,77.35,17890,-22.08,20250214,9810,42.10,20250102,17890,-22.08,20250214,7860,77.35,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,111054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13890,-10,5,-0.07,1859807775,133882,34.86,13800,14130,13760,18070,9730,13900,13891.38,1.94,0,-13415,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1820,-95.79,3.04,12,1.02,-145.00,4569.00,17890,20250214,-22.36,7860,20241029,76.72,17890,-22.36,20250214,9810,41.59,20250102,17890,-22.36,20250214,7860,76.72,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,101052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13830,-70,5,-0.50,1232509345,88954,23.16,13800,14040,13760,18070,9730,13900,13855.47,1.94,0,-12912,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1812,-95.38,3.03,12,0.68,-145.00,4569.00,17890,20250214,-22.69,7860,20241029,75.95,17890,-22.69,20250214,9810,40.98,20250102,17890,-22.69,20250214,7860,75.95,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N +20250314,091058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13850,-50,5,-0.36,362275225,26037,6.78,13800,14040,13800,18070,9730,13900,13913.98,1.94,0,-901,14486,14192,13846,13552,13206,14340,13700,66,4170,500,9730,10,1,13104750,1815,-95.52,3.03,12,0.20,-145.00,4569.00,17890,20250214,-22.58,7860,20241029,76.21,17890,-22.58,20250214,9810,41.18,20250102,17890,-22.58,20250214,7860,76.21,20241029,5.69,N,274090,500,65 억,,253657,N,N,240,N,00,N 20250313,161046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13900,550,2,4.12,5310600450,380885,125.10,13510,14140,13500,17350,9350,13350,13942.81,1.35,0,69264,14016,13682,13496,13162,12976,13590,13070,66,4000,500,9340,10,1,13104750,1822,-95.86,3.04,12,2.91,-145.00,4569.00,17890,20250214,-22.30,7860,20241029,76.84,17890,-22.30,20250214,9810,41.69,20250102,17890,-22.30,20250214,7860,76.84,20241029,5.75,N,274090,500,65 억,,176636,N,N,240,N,00,N 20250313,151046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13920,570,2,4.27,5176730490,371258,121.94,13510,14140,13500,17350,9350,13350,13943.75,1.35,0,68150,14016,13682,13496,13162,12976,13590,13070,66,4000,500,9340,10,1,13104750,1824,-96.00,3.05,12,2.83,-145.00,4569.00,17890,20250214,-22.19,7860,20241029,77.10,17890,-22.19,20250214,9810,41.90,20250102,17890,-22.19,20250214,7860,77.10,20241029,5.75,N,274090,500,65 억,,176636,N,N,1611,N,00,N 20250313,141046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13860,510,2,3.82,4844003440,347348,114.09,13510,14140,13500,17350,9350,13350,13945.68,1.35,0,65453,14016,13682,13496,13162,12976,13590,13070,66,4000,500,9340,10,1,13104750,1816,-95.59,3.03,12,2.65,-145.00,4569.00,17890,20250214,-22.53,7860,20241029,76.34,17890,-22.53,20250214,9810,41.28,20250102,17890,-22.53,20250214,7860,76.34,20241029,5.75,N,274090,500,65 억,,176636,N,N,1611,N,00,N diff --git a/274400/price/prices-20250301.csv b/274400/price/prices-20250301.csv index 6b0f33c4b7bb..0a13c0beba6a 100644 --- a/274400/price/prices-20250301.csv +++ b/274400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-30,5,-0.62,105872115,21901,42.87,4860,5020,4800,6310,3405,4860,4834.12,0.90,0,-844,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,378,-142.06,1.32,12,0.28,-34.00,3647.00,12150,20240312,-60.25,3575,20241210,35.10,5600,-13.75,20250307,4115,17.38,20250204,12050,-59.92,20240314,3575,35.10,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,-40,5,-0.82,94442380,19534,38.23,4860,5020,4800,6310,3405,4860,4834.77,0.90,0,-784,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,377,-141.76,1.32,12,0.25,-34.00,3647.00,12150,20240312,-60.33,3575,20241210,34.83,5600,-13.93,20250307,4115,17.13,20250204,12050,-60.00,20240314,3575,34.83,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-30,5,-0.62,85746630,17732,34.71,4860,5020,4800,6310,3405,4860,4835.70,0.90,0,-851,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,378,-142.06,1.32,12,0.23,-34.00,3647.00,12150,20240312,-60.25,3575,20241210,35.10,5600,-13.75,20250307,4115,17.38,20250204,12050,-59.92,20240314,3575,35.10,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-25,5,-0.51,72406820,14975,29.31,4860,5020,4800,6310,3405,4860,4835.18,0.90,0,-701,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,378,-142.21,1.33,12,0.19,-34.00,3647.00,12150,20240312,-60.21,3575,20241210,35.24,5600,-13.66,20250307,4115,17.50,20250204,12050,-59.88,20240314,3575,35.24,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,-40,5,-0.82,66299690,13710,26.83,4860,5020,4800,6310,3405,4860,4835.86,0.90,0,-138,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,377,-141.76,1.32,12,0.18,-34.00,3647.00,12150,20240312,-60.33,3575,20241210,34.83,5600,-13.93,20250307,4115,17.13,20250204,12050,-60.00,20240314,3575,34.83,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-25,5,-0.51,53243145,11003,21.54,4860,5020,4800,6310,3405,4860,4838.97,0.90,0,-28,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,378,-142.21,1.33,12,0.14,-34.00,3647.00,12150,20240312,-60.21,3575,20241210,35.24,5600,-13.66,20250307,4115,17.50,20250204,12050,-59.88,20240314,3575,35.24,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,-45,5,-0.93,30587745,6292,12.32,4860,5020,4815,6310,3405,4860,4861.37,0.90,0,332,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,5,1,7819826,377,-141.62,1.32,12,0.08,-34.00,3647.00,12150,20240312,-60.37,3575,20241210,34.69,5600,-14.02,20250307,4115,17.01,20250204,12050,-60.04,20240314,3575,34.69,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N +20250314,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,160,2,3.29,10787845,2219,4.34,4860,5020,4855,6310,3405,4860,4861.58,0.90,0,477,5373,5116,4973,4716,4573,5045,4645,39,1450,500,3200,10,1,7819826,393,-147.65,1.38,12,0.03,-34.00,3647.00,12150,20240312,-58.68,3575,20241210,40.42,5600,-10.36,20250307,4115,21.99,20250204,12050,-58.34,20240314,3575,40.42,20241210,0.37,N,274400,500,39 억,,70458,N,N,0,N,00,N 20250313,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-250,5,-4.89,252721675,51006,190.71,5110,5230,4830,6640,3580,5110,4954.75,0.84,0,1573,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,380,-142.94,1.33,12,0.65,-34.00,3647.00,12150,20240312,-60.00,3575,20241210,35.94,5600,-13.21,20250307,4115,18.10,20250204,12100,-59.83,20240313,3575,35.94,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N 20250313,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-235,5,-4.60,250346315,50517,188.88,5110,5230,4830,6640,3580,5110,4955.65,0.84,0,1876,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,381,-143.38,1.34,12,0.65,-34.00,3647.00,12150,20240312,-59.88,3575,20241210,36.36,5600,-12.95,20250307,4115,18.47,20250204,12100,-59.71,20240313,3575,36.36,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N 20250313,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-190,5,-3.72,215163475,43273,161.80,5110,5230,4850,6640,3580,5110,4972.20,0.84,0,1688,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,385,-144.71,1.35,12,0.55,-34.00,3647.00,12150,20240312,-59.51,3575,20241210,37.62,5600,-12.14,20250307,4115,19.56,20250204,12100,-59.34,20240313,3575,37.62,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N diff --git a/275630/price/prices-20250301.csv b/275630/price/prices-20250301.csv index 65bd4f0d736e..3d457ba4fe07 100644 --- a/275630/price/prices-20250301.csv +++ b/275630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161052,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3120,-100,5,-3.11,56385080,17939,272.67,3220,3220,3095,4185,2255,3220,3143.16,2.60,0,278,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,188,10.95,0.63,12,0.30,285.00,4950.00,4570,20240326,-31.73,3095,20250314,0.81,3450,-9.57,20250113,3095,0.81,20250314,4570,-31.73,20240326,3095,0.81,20250314,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,151100,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3135,-85,5,-2.64,50028415,15904,241.74,3220,3220,3095,4185,2255,3220,3145.65,2.60,0,1722,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,189,11.00,0.63,12,0.26,285.00,4950.00,4570,20240326,-31.40,3095,20250314,1.29,3450,-9.13,20250113,3095,1.29,20250314,4570,-31.40,20240326,3095,1.29,20250314,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-70,5,-2.17,26281090,8283,125.90,3220,3220,3145,4185,2255,3220,3172.90,2.60,0,4,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,190,11.05,0.64,12,0.14,285.00,4950.00,4570,20240326,-31.07,3105,20250204,1.45,3450,-8.70,20250113,3105,1.45,20250204,4570,-31.07,20240326,3105,1.45,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-35,5,-1.09,20123175,6331,96.23,3220,3220,3145,4185,2255,3220,3178.51,2.60,0,5,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,192,11.18,0.64,12,0.11,285.00,4950.00,4570,20240326,-30.31,3105,20250204,2.58,3450,-7.68,20250113,3105,2.58,20250204,4570,-30.31,20240326,3105,2.58,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-35,5,-1.09,20123175,6331,96.23,3220,3220,3145,4185,2255,3220,3178.51,2.60,0,5,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,192,11.18,0.64,12,0.11,285.00,4950.00,4570,20240326,-30.31,3105,20250204,2.58,3450,-7.68,20250113,3105,2.58,20250204,4570,-30.31,20240326,3105,2.58,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-70,5,-2.17,17036085,5354,81.38,3220,3220,3150,4185,2255,3220,3181.94,2.60,0,5,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,190,11.05,0.64,12,0.09,285.00,4950.00,4570,20240326,-31.07,3105,20250204,1.45,3450,-8.70,20250113,3105,1.45,20250204,4570,-31.07,20240326,3105,1.45,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-35,5,-1.09,8768820,2746,41.74,3220,3220,3180,4185,2255,3220,3193.31,2.60,0,5,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,192,11.18,0.64,12,0.05,285.00,4950.00,4570,20240326,-30.31,3105,20250204,2.58,3450,-7.68,20250113,3105,2.58,20250204,4570,-30.31,20240326,3105,2.58,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N +20250314,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-20,5,-0.62,1268560,394,5.99,3220,3220,3200,4185,2255,3220,3219.70,2.60,0,0,3273,3246,3203,3176,3133,3260,3190,30,965,500,2310,5,1,6017989,193,11.23,0.65,12,0.01,285.00,4950.00,4570,20240326,-29.98,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,156449,N,N,0,N,00,N 20250313,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,45,2,1.42,21000547,6579,122.72,3175,3230,3160,4125,2225,3175,3192.06,2.55,0,-28,3215,3195,3160,3140,3105,3177,3122,30,950,500,2280,5,1,6017989,194,11.30,0.65,12,0.11,285.00,4950.00,4620,20240229,-30.30,3105,20250204,3.70,3450,-6.67,20250113,3105,3.70,20250204,4570,-29.54,20240326,3105,3.70,20250204,0.00,N,275630,500,30 억,,153477,N,N,0,N,00,N 20250313,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,0,3,0.00,20994107,6577,122.68,3175,3230,3160,4125,2225,3175,3192.05,2.55,0,-28,3215,3195,3160,3140,3105,3177,3122,30,950,500,2280,5,1,6017989,191,11.14,0.64,12,0.11,285.00,4950.00,4620,20240229,-31.28,3105,20250204,2.25,3450,-7.97,20250113,3105,2.25,20250204,4570,-30.53,20240326,3105,2.25,20250204,0.00,N,275630,500,30 억,,153477,N,N,0,N,00,N 20250313,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,15,2,0.47,16443182,5146,95.99,3175,3230,3160,4125,2225,3175,3195.33,2.55,0,-28,3215,3195,3160,3140,3105,3177,3122,30,950,500,2280,5,1,6017989,192,11.19,0.64,12,0.09,285.00,4950.00,4620,20240229,-30.95,3105,20250204,2.74,3450,-7.54,20250113,3105,2.74,20250204,4570,-30.20,20240326,3105,2.74,20250204,0.00,N,275630,500,30 억,,153477,N,N,0,N,00,N diff --git a/276040/price/prices-20250301.csv b/276040/price/prices-20250301.csv index b8eb12711513..62b5197e9bdf 100644 --- a/276040/price/prices-20250301.csv +++ b/276040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,50,2,1.15,720161623,161593,72.64,4345,4595,4215,5640,3045,4345,4456.64,0.71,0,3072,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,552,-10.46,2.42,12,1.29,-420.00,1816.00,9210,20240304,-52.28,2450,20241209,79.39,5540,-20.67,20250207,2985,47.24,20250102,8540,-48.54,20240319,2450,79.39,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,105,2,2.42,695400513,155973,70.12,4345,4595,4215,5640,3045,4345,4458.47,0.71,0,5046,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,559,-10.60,2.45,12,1.24,-420.00,1816.00,9210,20240304,-51.68,2450,20241209,81.63,5540,-19.68,20250207,2985,49.08,20250102,8540,-47.89,20240319,2450,81.63,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,140,2,3.22,584584142,131280,59.02,4345,4595,4215,5640,3045,4345,4452.96,0.71,0,-2780,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,563,-10.68,2.47,12,1.05,-420.00,1816.00,9210,20240304,-51.30,2450,20241209,83.06,5540,-19.04,20250207,2985,50.25,20250102,8540,-47.48,20240319,2450,83.06,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,90,2,2.07,549140457,123373,55.46,4345,4595,4215,5640,3045,4345,4451.06,0.71,0,-483,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,557,-10.56,2.44,12,0.98,-420.00,1816.00,9210,20240304,-51.85,2450,20241209,81.02,5540,-19.95,20250207,2985,48.58,20250102,8540,-48.07,20240319,2450,81.02,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,55,2,1.27,503380062,112948,50.78,4345,4595,4215,5640,3045,4345,4456.74,0.71,0,-731,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,552,-10.48,2.42,12,0.90,-420.00,1816.00,9210,20240304,-52.23,2450,20241209,79.59,5540,-20.58,20250207,2985,47.40,20250102,8540,-48.48,20240319,2450,79.59,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,115,2,2.65,423343731,95104,42.75,4345,4595,4215,5640,3045,4345,4451.38,0.71,0,9133,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,560,-10.62,2.46,12,0.76,-420.00,1816.00,9210,20240304,-51.57,2450,20241209,82.04,5540,-19.49,20250207,2985,49.41,20250102,8540,-47.78,20240319,2450,82.04,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,60,2,1.38,234457241,53371,23.99,4345,4465,4215,5640,3045,4345,4392.97,0.71,0,-4839,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,553,-10.49,2.43,12,0.43,-420.00,1816.00,9210,20240304,-52.17,2450,20241209,79.80,5540,-20.49,20250207,2985,47.57,20250102,8540,-48.42,20240319,2450,79.80,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N +20250314,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,70,2,1.61,26304420,6080,2.73,4345,4415,4215,5640,3045,4345,4326.38,0.71,0,-1547,4955,4650,4375,4070,3795,4512,3932,63,1295,500,2600,5,1,12554474,554,-10.51,2.43,12,0.05,-420.00,1816.00,9210,20240304,-52.06,2450,20241209,80.20,5540,-20.31,20250207,2985,47.91,20250102,8540,-48.30,20240319,2450,80.20,20241209,1.07,N,276040,500,62 억,,88577,N,N,0,N,00,N 20250313,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-285,5,-6.16,950198711,221198,162.36,4630,4680,4100,6010,3245,4630,4295.67,0.81,0,-19976,5393,5011,4808,4426,4223,4910,4325,63,1380,500,2770,5,1,12554474,545,-10.35,2.39,12,1.76,-420.00,1816.00,9960,20240229,-56.38,2450,20241209,77.35,5540,-21.57,20250207,2985,45.56,20250102,8540,-49.12,20240319,2450,77.35,20241209,1.13,N,276040,500,62 억,,101123,N,N,0,N,00,N 20250313,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-290,5,-6.26,865118261,201605,147.98,4630,4680,4100,6010,3245,4630,4291.15,0.81,0,-13487,5393,5011,4808,4426,4223,4910,4325,63,1380,500,2770,5,1,12554474,545,-10.33,2.39,12,1.61,-420.00,1816.00,9960,20240229,-56.43,2450,20241209,77.14,5540,-21.66,20250207,2985,45.39,20250102,8540,-49.18,20240319,2450,77.14,20241209,1.13,N,276040,500,62 억,,101123,N,N,0,N,00,N 20250313,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-515,5,-11.12,775143491,180112,132.20,4630,4680,4105,6010,3245,4630,4303.67,0.81,0,-11368,5393,5011,4808,4426,4223,4910,4325,63,1380,500,2770,5,1,12554474,517,-9.80,2.27,12,1.43,-420.00,1816.00,9960,20240229,-58.68,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,8540,-51.81,20240319,2450,67.96,20241209,1.13,N,276040,500,62 억,,101123,N,N,0,N,00,N diff --git a/276240/price/prices-20250301.csv b/276240/price/prices-20250301.csv index df2c53a7c2fe..f20bc3d3d747 100644 --- a/276240/price/prices-20250301.csv +++ b/276240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161053,57,100.00,KONEX,,,N,N,N,N, ,N,410,49,2,13.57,416489,1016,95.13,350,410,350,415,307,361,409.93,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.87,-1.12,12,0.01,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,151101,57,100.00,KONEX,,,N,N,N,N, ,N,410,49,2,13.57,416489,1016,95.13,350,410,350,415,307,361,409.93,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.87,-1.12,12,0.01,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,141054,57,100.00,KONEX,,,N,N,N,N, ,N,410,49,2,13.57,416489,1016,95.13,350,410,350,415,307,361,409.93,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.87,-1.12,12,0.01,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,131053,57,100.00,KONEX,,,N,N,N,N, ,N,410,49,2,13.57,416489,1016,95.13,350,410,350,415,307,361,409.93,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.87,-1.12,12,0.01,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,121055,57,100.00,KONEX,,,N,N,N,N, ,N,409,48,2,13.30,4849,12,1.12,350,409,350,415,307,361,404.08,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,111055,57,100.00,KONEX,,,N,N,N,N, ,N,409,48,2,13.30,4849,12,1.12,350,409,350,415,307,361,404.08,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,101053,57,100.00,KONEX,,,N,N,N,N, ,N,409,48,2,13.30,759,2,0.19,350,409,350,415,307,361,379.50,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250314,091059,57,100.00,KONEX,,,N,N,N,N, ,N,361,0,3,0.00,0,0,0.00,0,0,0,415,307,361,0.00,0.00,0,0,438,399,371,332,304,385,318,52,54,500,210,1,1,10413138,38,-3.41,-0.99,12,0.00,-106.00,-365.00,762,20240327,-52.62,301,20250307,19.93,623,-42.05,20250107,301,19.93,20250307,762,-52.62,20240327,301,19.93,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250313,161047,57,100.00,KONEX,,,N,N,N,N, ,N,361,4,2,1.12,432074,1068,23.62,410,410,343,410,304,357,404.56,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,38,-3.41,-0.99,12,0.01,-106.00,-365.00,762,20240327,-52.62,301,20250307,19.93,623,-42.05,20250107,301,19.93,20250307,762,-52.62,20240327,301,19.93,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250313,151047,57,100.00,KONEX,,,N,N,N,N, ,N,405,48,2,13.45,426659,1053,23.29,410,410,343,410,304,357,405.18,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,42,-3.82,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250313,141048,57,100.00,KONEX,,,N,N,N,N, ,N,409,52,2,14.57,22936,56,1.24,410,410,409,410,304,357,409.57,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250301.csv b/276730/price/prices-20250301.csv index 2b251fdd0fa7..6aa6f330b209 100644 --- a/276730/price/prices-20250301.csv +++ b/276730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2185,-75,5,-3.32,231833501,105494,456.86,2375,2375,2140,2935,1585,2260,2197.60,1.63,0,-6883,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,343,-2.00,1.40,12,0.67,-1091.00,1559.00,9744,20240712,-77.58,2130,20250204,2.58,2930,-25.43,20250107,2130,2.58,20250204,5180,-57.82,20240827,978,123.42,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,151101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,-60,5,-2.65,226580331,103100,446.49,2375,2375,2140,2935,1585,2260,2197.68,1.63,0,-6208,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,345,-2.02,1.41,12,0.66,-1091.00,1559.00,9744,20240712,-77.42,2130,20250204,3.29,2930,-24.91,20250107,2130,3.29,20250204,5180,-57.53,20240827,978,124.95,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-70,5,-3.10,222893916,101419,439.21,2375,2375,2140,2935,1585,2260,2197.75,1.63,0,-5943,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,343,-2.01,1.40,12,0.65,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,131053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-70,5,-3.10,207725074,94486,409.19,2375,2375,2140,2935,1585,2260,2198.47,1.63,0,-5224,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,343,-2.01,1.40,12,0.60,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,121055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-70,5,-3.10,188447739,85675,371.03,2375,2375,2140,2935,1585,2260,2199.57,1.63,0,-5109,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,343,-2.01,1.40,12,0.55,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,111056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2165,-95,5,-4.20,167605424,76109,329.60,2375,2375,2140,2935,1585,2260,2202.18,1.63,0,-4566,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,339,-1.98,1.39,12,0.49,-1091.00,1559.00,9744,20240712,-77.78,2130,20250204,1.64,2930,-26.11,20250107,2130,1.64,20250204,5180,-58.20,20240827,978,121.37,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,101054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2230,-30,5,-1.33,95213512,42874,185.67,2375,2375,2140,2935,1585,2260,2220.78,1.63,0,181,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,350,-2.04,1.43,12,0.27,-1091.00,1559.00,9744,20240712,-77.11,2130,20250204,4.69,2930,-23.89,20250107,2130,4.69,20250204,5180,-56.95,20240827,978,128.02,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N +20250314,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2250,-10,5,-0.44,15419725,6685,28.95,2375,2375,2250,2935,1585,2260,2306.62,1.63,0,-2968,2310,2285,2265,2240,2220,2282,2237,78,675,500,1350,5,1,15677356,353,-2.06,1.44,12,0.04,-1091.00,1559.00,9744,20240712,-76.91,2130,20250204,5.63,2930,-23.21,20250107,2130,5.63,20250204,5180,-56.56,20240827,978,130.06,20240618,0.00,N,276730,500,78 억,,255089,N,N,0,N,00,N 20250313,161047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,52200500,23091,67.03,2260,2290,2245,2935,1585,2260,2260.64,1.62,0,-6230,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.15,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N 20250313,151048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2245,-15,5,-0.66,49411425,21853,63.44,2260,2290,2245,2935,1585,2260,2261.08,1.62,0,-5468,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,352,-2.06,1.44,12,0.14,-1091.00,1559.00,9744,20240712,-76.96,2130,20250204,5.40,2930,-23.38,20250107,2130,5.40,20250204,5180,-56.66,20240827,978,129.55,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N 20250313,141048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,44442450,19646,57.03,2260,2290,2250,2935,1585,2260,2262.16,1.62,0,-4662,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.13,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N diff --git a/277070/price/prices-20250301.csv b/277070/price/prices-20250301.csv index 8f9cad7c6069..ac4b0fb4bd76 100644 --- a/277070/price/prices-20250301.csv +++ b/277070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,80,2,1.86,90253840,20738,120.30,4250,4465,4250,5570,3005,4290,4351.93,0.62,0,3781,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,598,16.25,0.97,12,0.15,269.00,4522.00,8400,20240524,-47.98,3180,20241115,37.42,5570,-21.54,20250227,3470,25.94,20250204,8400,-47.98,20240524,3180,37.42,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,60,2,1.40,82698845,19008,110.27,4250,4465,4250,5570,3005,4290,4350.74,0.62,0,3464,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,596,16.17,0.96,12,0.14,269.00,4522.00,8400,20240524,-48.21,3180,20241115,36.79,5570,-21.90,20250227,3470,25.36,20250204,8400,-48.21,20240524,3180,36.79,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4355,65,2,1.52,77616355,17837,103.47,4250,4465,4250,5570,3005,4290,4351.42,0.62,0,2822,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,596,16.19,0.96,12,0.13,269.00,4522.00,8400,20240524,-48.15,3180,20241115,36.95,5570,-21.81,20250227,3470,25.50,20250204,8400,-48.15,20240524,3180,36.95,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4320,30,2,0.70,62205160,14288,82.89,4250,4465,4250,5570,3005,4290,4353.66,0.62,0,1102,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,591,16.06,0.96,12,0.10,269.00,4522.00,8400,20240524,-48.57,3180,20241115,35.85,5570,-22.44,20250227,3470,24.50,20250204,8400,-48.57,20240524,3180,35.85,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,0,3,0.00,56459950,12959,75.18,4250,4465,4250,5570,3005,4290,4356.81,0.62,0,737,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,587,15.95,0.95,12,0.09,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,25,2,0.58,48321755,11065,64.19,4250,4465,4250,5570,3005,4290,4367.08,0.62,0,212,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,591,16.04,0.95,12,0.08,269.00,4522.00,8400,20240524,-48.63,3180,20241115,35.69,5570,-22.53,20250227,3470,24.35,20250204,8400,-48.63,20240524,3180,35.69,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,25,2,0.58,45801740,10482,60.81,4250,4465,4250,5570,3005,4290,4369.56,0.62,0,217,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,591,16.04,0.95,12,0.08,269.00,4522.00,8400,20240524,-48.63,3180,20241115,35.69,5570,-22.53,20250227,3470,24.35,20250204,8400,-48.63,20240524,3180,35.69,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N +20250314,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4325,35,2,0.82,1482385,346,2.01,4250,4330,4250,5570,3005,4290,4284.35,0.62,0,14,4530,4410,4315,4195,4100,4362,4147,68,1280,500,2650,5,1,13692000,592,16.08,0.96,12,0.00,269.00,4522.00,8400,20240524,-48.51,3180,20241115,36.01,5570,-22.35,20250227,3470,24.64,20250204,8400,-48.51,20240524,3180,36.01,20241115,2.93,N,277070,500,68 억,,84763,N,N,0,N,00,N 20250313,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,-45,5,-1.04,73453560,17120,61.25,4435,4435,4220,5630,3035,4335,4290.51,0.67,0,-6551,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,587,15.95,0.95,12,0.13,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N 20250313,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,-75,5,-1.73,68699635,16010,57.28,4435,4435,4220,5630,3035,4335,4291.05,0.67,0,-6084,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,583,15.84,0.94,12,0.12,269.00,4522.00,8400,20240524,-49.29,3180,20241115,33.96,5570,-23.52,20250227,3470,22.77,20250204,8400,-49.29,20240524,3180,33.96,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N 20250313,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,-45,5,-1.04,48868855,11366,40.67,4435,4435,4220,5630,3035,4335,4299.56,0.67,0,-5662,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,587,15.95,0.95,12,0.08,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N diff --git a/277410/price/prices-20250301.csv b/277410/price/prices-20250301.csv index e9d0c4e8711a..dbc34c0cfe52 100644 --- a/277410/price/prices-20250301.csv +++ b/277410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,1,2,0.08,27780179,22193,75.65,1254,1258,1244,1631,879,1255,1251.75,0.44,0,-117,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,482,9.66,0.73,12,0.06,130.00,1713.00,2060,20240425,-39.03,1132,20241210,10.95,1447,-13.20,20250217,1233,1.87,20250217,2060,-39.03,20240425,1132,10.95,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,151102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1255,0,3,0.00,26838179,21443,73.09,1254,1258,1244,1631,879,1255,1251.61,0.44,0,-109,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,481,9.65,0.73,12,0.06,130.00,1713.00,2060,20240425,-39.08,1132,20241210,10.87,1447,-13.27,20250217,1233,1.78,20250217,2060,-39.08,20240425,1132,10.87,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,-2,5,-0.16,17657039,14120,48.13,1254,1258,1244,1631,879,1255,1250.50,0.44,0,-176,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,481,9.64,0.73,12,0.04,130.00,1713.00,2060,20240425,-39.17,1132,20241210,10.69,1447,-13.41,20250217,1233,1.62,20250217,2060,-39.17,20240425,1132,10.69,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,131053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1255,0,3,0.00,14343947,11477,39.12,1254,1258,1244,1631,879,1255,1249.80,0.44,0,-176,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,481,9.65,0.73,12,0.03,130.00,1713.00,2060,20240425,-39.08,1132,20241210,10.87,1447,-13.27,20250217,1233,1.78,20250217,2060,-39.08,20240425,1132,10.87,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,121056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1250,-5,5,-0.40,14252338,11404,38.87,1254,1258,1244,1631,879,1255,1249.77,0.44,0,-177,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,479,9.62,0.73,12,0.03,130.00,1713.00,2060,20240425,-39.32,1132,20241210,10.42,1447,-13.61,20250217,1233,1.38,20250217,2060,-39.32,20240425,1132,10.42,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,111056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1248,-7,5,-0.56,13293801,10638,36.26,1254,1257,1244,1631,879,1255,1249.65,0.44,0,10,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,479,9.60,0.73,12,0.03,130.00,1713.00,2060,20240425,-39.42,1132,20241210,10.25,1447,-13.75,20250217,1233,1.22,20250217,2060,-39.42,20240425,1132,10.25,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,101054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1255,0,3,0.00,2780761,2223,7.58,1254,1255,1244,1631,879,1255,1250.90,0.44,0,-129,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,481,9.65,0.73,12,0.01,130.00,1713.00,2060,20240425,-39.08,1132,20241210,10.87,1447,-13.27,20250217,1233,1.78,20250217,2060,-39.08,20240425,1132,10.87,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N +20250314,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,-2,5,-0.16,868210,696,2.37,1254,1254,1244,1631,879,1255,1247.43,0.44,0,-94,1265,1260,1255,1250,1245,1257,1247,38,376,100,850,1,1,38356789,481,9.64,0.73,12,0.00,130.00,1713.00,2060,20240425,-39.17,1132,20241210,10.69,1447,-13.41,20250217,1233,1.62,20250217,2060,-39.17,20240425,1132,10.69,20241210,1.66,N,277410,100,38 억,,167480,N,N,0,N,00,N 20250313,161048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1255,5,2,0.40,36803913,29334,79.85,1260,1260,1250,1625,875,1250,1254.65,0.35,0,-90,1272,1261,1253,1242,1234,1266,1247,38,375,100,850,1,1,38356789,481,9.65,0.73,12,0.08,130.00,1713.00,2060,20240425,-39.08,1132,20241210,10.87,1447,-13.27,20250217,1233,1.78,20250217,2060,-39.08,20240425,1132,10.87,20241210,1.64,N,277410,100,38 억,,135370,N,N,0,N,00,N 20250313,151048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,6,2,0.48,35973156,28672,78.05,1260,1260,1250,1625,875,1250,1254.64,0.35,0,6,1272,1261,1253,1242,1234,1266,1247,38,375,100,850,1,1,38356789,482,9.66,0.73,12,0.07,130.00,1713.00,2060,20240425,-39.03,1132,20241210,10.95,1447,-13.20,20250217,1233,1.87,20250217,2060,-39.03,20240425,1132,10.95,20241210,1.64,N,277410,100,38 억,,135370,N,N,0,N,00,N 20250313,141048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,4,2,0.32,31526733,25126,68.40,1260,1260,1250,1625,875,1250,1254.75,0.35,0,-14,1272,1261,1253,1242,1234,1266,1247,38,375,100,850,1,1,38356789,481,9.65,0.73,12,0.07,130.00,1713.00,2060,20240425,-39.13,1132,20241210,10.78,1447,-13.34,20250217,1233,1.70,20250217,2060,-39.13,20240425,1132,10.78,20241210,1.64,N,277410,100,38 억,,135370,N,N,0,N,00,N diff --git a/277810/price/prices-20250301.csv b/277810/price/prices-20250301.csv index a2df6972d6de..c7bed415b031 100644 --- a/277810/price/prices-20250301.csv +++ b/277810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161054,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,317500,10500,2,3.42,172684836500,541626,107.47,307500,325000,307000,399000,215000,307000,318833.00,8.89,0,54281,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,61595,-6902.17,47.14,12,2.79,-46.00,6735.00,429000,20250219,-25.99,109100,20240805,191.02,429000,-25.99,20250219,204500,55.26,20250103,429000,-25.99,20250219,109100,191.02,20240805,1.88,N,277810,500,96 억,,1725494,N,N,6,N,00,N +20250314,151102,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,318500,11500,2,3.75,165516296000,519062,102.99,307500,325000,307000,399000,215000,307000,318879.23,8.89,0,52616,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,61789,-6923.91,47.29,12,2.68,-46.00,6735.00,429000,20250219,-25.76,109100,20240805,191.93,429000,-25.76,20250219,204500,55.75,20250103,429000,-25.76,20250219,109100,191.93,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,141056,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321000,14000,2,4.56,150863077500,473146,93.88,307500,325000,307000,399000,215000,307000,318854.79,8.89,0,50165,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,62274,-6978.26,47.66,12,2.44,-46.00,6735.00,429000,20250219,-25.17,109100,20240805,194.23,429000,-25.17,20250219,204500,56.97,20250103,429000,-25.17,20250219,109100,194.23,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,131054,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,323000,16000,2,5.21,128827005750,404766,80.31,307500,324500,307000,399000,215000,307000,318279.47,8.89,0,56743,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,62662,-7021.74,47.96,12,2.09,-46.00,6735.00,429000,20250219,-24.71,109100,20240805,196.06,429000,-24.71,20250219,204500,57.95,20250103,429000,-24.71,20250219,109100,196.06,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,121056,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,320500,13500,2,4.40,114854874250,361347,71.70,307500,324500,307000,399000,215000,307000,317856.56,8.89,0,45838,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,62177,-6967.39,47.59,12,1.86,-46.00,6735.00,429000,20250219,-25.29,109100,20240805,193.77,429000,-25.29,20250219,204500,56.72,20250103,429000,-25.29,20250219,109100,193.77,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,111057,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,320000,13000,2,4.23,105152900750,331143,65.71,307500,324500,307000,399000,215000,307000,317550.10,8.89,0,42191,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,62080,-6956.52,47.51,12,1.71,-46.00,6735.00,429000,20250219,-25.41,109100,20240805,193.31,429000,-25.41,20250219,204500,56.48,20250103,429000,-25.41,20250219,109100,193.31,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,101054,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321000,14000,2,4.56,84867121750,267714,53.12,307500,324500,307000,399000,215000,307000,317012.31,8.89,0,46166,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,62274,-6978.26,47.66,12,1.38,-46.00,6735.00,429000,20250219,-25.17,109100,20240805,194.23,429000,-25.17,20250219,204500,56.97,20250103,429000,-25.17,20250219,109100,194.23,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N +20250314,091100,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,314000,7000,2,2.28,26420853000,84178,16.70,307500,319000,307000,399000,215000,307000,313881.20,8.89,0,15909,333666,320332,312666,299332,291666,316500,295500,97,92000,500,227180,500,1,19399858,60916,-6826.09,46.62,12,0.43,-46.00,6735.00,429000,20250219,-26.81,109100,20240805,187.81,429000,-26.81,20250219,204500,53.55,20250103,429000,-26.81,20250219,109100,187.81,20240805,1.88,N,277810,500,96 억,,1725494,N,N,168,N,00,N 20250313,161048,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,307000,-8500,5,-2.69,154396747750,495268,93.55,325500,326000,305000,410000,221000,315500,311753.21,9.16,0,-64016,330833,323166,317333,309666,303833,320250,306750,97,94500,500,233470,500,1,19399858,59558,-6673.91,45.58,12,2.55,-46.00,6735.00,429000,20250219,-28.44,109100,20240805,181.39,429000,-28.44,20250219,204500,50.12,20250103,429000,-28.44,20250219,109100,181.39,20240805,1.91,N,277810,500,96 억,,1777809,N,N,168,N,00,N 20250313,151049,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,307000,-8500,5,-2.69,144280941000,462335,87.33,325500,326000,305000,410000,221000,315500,312070.05,9.16,0,-68797,330833,323166,317333,309666,303833,320250,306750,97,94500,500,233470,500,1,19399858,59558,-6673.91,45.58,12,2.38,-46.00,6735.00,429000,20250219,-28.44,109100,20240805,181.39,429000,-28.44,20250219,204500,50.12,20250103,429000,-28.44,20250219,109100,181.39,20240805,1.91,N,277810,500,96 억,,1777809,N,N,4,N,00,N 20250313,141049,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,306500,-9000,5,-2.85,134791333750,431444,81.50,325500,326000,305000,410000,221000,315500,312419.00,9.16,0,-76690,330833,323166,317333,309666,303833,320250,306750,97,94500,500,233470,500,1,19399858,59461,-6663.04,45.51,12,2.22,-46.00,6735.00,429000,20250219,-28.55,109100,20240805,180.93,429000,-28.55,20250219,204500,49.88,20250103,429000,-28.55,20250219,109100,180.93,20240805,1.91,N,277810,500,96 억,,1777809,N,N,4,N,00,N diff --git a/277880/price/prices-20250301.csv b/277880/price/prices-20250301.csv index 4e014573e80d..123555850699 100644 --- a/277880/price/prices-20250301.csv +++ b/277880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,140,2,2.25,714293430,112345,146.91,6210,6450,6210,8070,4350,6210,6358.07,0.19,0,17199,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1280,-31.13,1.62,12,0.56,-204.00,3920.00,9290,20240312,-31.65,4445,20241209,42.86,7800,-18.59,20250221,4820,31.74,20250103,9170,-30.75,20240314,4445,42.86,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,130,2,2.09,683632865,107510,140.59,6210,6450,6210,8070,4350,6210,6358.81,0.19,0,17550,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1278,-31.08,1.62,12,0.53,-204.00,3920.00,9290,20240312,-31.75,4445,20241209,42.63,7800,-18.72,20250221,4820,31.54,20250103,9170,-30.86,20240314,4445,42.63,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,141056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,180,2,2.90,597983320,94020,122.95,6210,6450,6210,8070,4350,6210,6360.20,0.19,0,15365,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1288,-31.32,1.63,12,0.47,-204.00,3920.00,9290,20240312,-31.22,4445,20241209,43.76,7800,-18.08,20250221,4820,32.57,20250103,9170,-30.32,20240314,4445,43.76,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,140,2,2.25,435824990,68676,89.81,6210,6450,6210,8070,4350,6210,6346.14,0.19,0,16920,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1280,-31.13,1.62,12,0.34,-204.00,3920.00,9290,20240312,-31.65,4445,20241209,42.86,7800,-18.59,20250221,4820,31.74,20250103,9170,-30.75,20240314,4445,42.86,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,150,2,2.42,391797210,61737,80.73,6210,6450,6210,8070,4350,6210,6346.27,0.19,0,12242,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1282,-31.18,1.62,12,0.31,-204.00,3920.00,9290,20240312,-31.54,4445,20241209,43.08,7800,-18.46,20250221,4820,31.95,20250103,9170,-30.64,20240314,4445,43.08,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,111057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,120,2,1.93,331205960,52189,68.25,6210,6450,6210,8070,4350,6210,6346.33,0.19,0,7556,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1276,-31.03,1.61,12,0.26,-204.00,3920.00,9290,20240312,-31.86,4445,20241209,42.41,7800,-18.85,20250221,4820,31.33,20250103,9170,-30.97,20240314,4445,42.41,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,101055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,150,2,2.42,261008370,41053,53.69,6210,6450,6210,8070,4350,6210,6357.91,0.19,0,13420,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1282,-31.18,1.62,12,0.20,-204.00,3920.00,9290,20240312,-31.54,4445,20241209,43.08,7800,-18.46,20250221,4820,31.95,20250103,9170,-30.64,20240314,4445,43.08,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N +20250314,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,180,2,2.90,83847280,13226,17.30,6210,6400,6210,8070,4350,6210,6339.78,0.19,0,6738,6410,6310,6250,6150,6090,6280,6120,101,1860,500,4470,10,1,20160832,1288,-31.32,1.63,12,0.07,-204.00,3920.00,9290,20240312,-31.22,4445,20241209,43.76,7800,-18.08,20250221,4820,32.57,20250103,9170,-30.32,20240314,4445,43.76,20241209,1.40,N,277880,500,100 억,,38443,N,N,0,N,00,N 20250313,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-50,5,-0.80,475936895,76001,98.29,6300,6350,6190,8130,4390,6260,6262.27,0.20,0,-10099,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1252,-30.44,1.58,12,0.38,-204.00,3920.00,9290,20240312,-33.15,4445,20241209,39.71,7800,-20.38,20250221,4820,28.84,20250103,9170,-32.28,20240314,4445,39.71,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N 20250313,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-30,5,-0.48,432190625,68947,89.17,6300,6350,6190,8130,4390,6260,6268.45,0.20,0,-10184,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1256,-30.54,1.59,12,0.34,-204.00,3920.00,9290,20240312,-32.94,4445,20241209,40.16,7800,-20.13,20250221,4820,29.25,20250103,9170,-32.06,20240314,4445,40.16,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N 20250313,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-30,5,-0.48,367894185,58626,75.82,6300,6350,6190,8130,4390,6260,6275.27,0.20,0,-9195,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1256,-30.54,1.59,12,0.29,-204.00,3920.00,9290,20240312,-32.94,4445,20241209,40.16,7800,-20.13,20250221,4820,29.25,20250103,9170,-32.06,20240314,4445,40.16,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N diff --git a/278280/price/prices-20250301.csv b/278280/price/prices-20250301.csv index 5833d9246181..48f27285e9ae 100644 --- a/278280/price/prices-20250301.csv +++ b/278280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,-350,5,-0.95,999251850,26921,61.25,37300,38000,36500,48100,25900,37000,37118.63,3.98,0,-3339,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3665,-13.38,0.99,12,0.27,-2740.00,36996.00,93300,20240304,-60.72,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.48,N,278280,500,50 억,,397802,N,N,11,N,00,N +20250314,151102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,-350,5,-0.95,927020700,24951,56.76,37300,38000,36500,48100,25900,37000,37153.65,3.98,0,-2511,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3665,-13.38,0.99,12,0.25,-2740.00,36996.00,93300,20240304,-60.72,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,141056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36950,-50,5,-0.14,786488950,21134,48.08,37300,38000,36500,48100,25900,37000,37214.39,3.98,0,-526,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3695,-13.49,1.00,12,0.21,-2740.00,36996.00,93300,20240304,-60.40,34350,20250203,7.57,42150,-12.34,20250224,34350,7.57,20250203,92500,-60.05,20240318,34350,7.57,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,131054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37000,0,3,0.00,652365300,17512,39.84,37300,38000,36500,48100,25900,37000,37252.47,3.98,0,-861,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3700,-13.50,1.00,12,0.18,-2740.00,36996.00,93300,20240304,-60.34,34350,20250203,7.71,42150,-12.22,20250224,34350,7.71,20250203,92500,-60.00,20240318,34350,7.71,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,121057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37050,50,2,0.14,610765825,16390,37.29,37300,38000,36500,48100,25900,37000,37264.54,3.98,0,-850,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3705,-13.52,1.00,12,0.16,-2740.00,36996.00,93300,20240304,-60.29,34350,20250203,7.86,42150,-12.10,20250224,34350,7.86,20250203,92500,-59.95,20240318,34350,7.86,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,111057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36900,-100,5,-0.27,542198550,14539,33.08,37300,38000,36500,48100,25900,37000,37292.70,3.98,0,-972,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3690,-13.47,1.00,12,0.15,-2740.00,36996.00,93300,20240304,-60.45,34350,20250203,7.42,42150,-12.46,20250224,34350,7.42,20250203,92500,-60.11,20240318,34350,7.42,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,101055,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37050,50,2,0.14,392556825,10469,23.82,37300,38000,36900,48100,25900,37000,37497.07,3.98,0,313,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3705,-13.52,1.00,12,0.10,-2740.00,36996.00,93300,20240304,-60.29,34350,20250203,7.86,42150,-12.10,20250224,34350,7.86,20250203,92500,-59.95,20240318,34350,7.86,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N +20250314,091101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37450,450,2,1.22,49479850,1320,3.00,37300,37650,37050,48100,25900,37000,37484.73,3.98,0,-203,39533,38266,37633,36366,35733,37950,36050,50,11100,500,25160,50,1,10000000,3745,-13.67,1.01,12,0.01,-2740.00,36996.00,93300,20240304,-59.86,34350,20250203,9.02,42150,-11.15,20250224,34350,9.02,20250203,92500,-59.51,20240318,34350,9.02,20250203,0.48,N,278280,500,50 억,,397802,N,N,40,N,00,N 20250313,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37000,-1600,5,-4.15,1642698175,43850,164.68,38600,38900,37000,50100,27050,38600,37461.79,4.05,0,-15719,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3700,-8.86,1.23,12,0.44,-4175.00,30063.00,93300,20240304,-60.34,34350,20250203,7.71,42150,-12.22,20250224,34350,7.71,20250203,92500,-60.00,20240318,34350,7.71,20250203,0.48,N,278280,500,50 억,,404832,N,N,39,N,00,N 20250313,151049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37250,-1350,5,-3.50,1144593925,30392,114.14,38600,38900,37150,50100,27050,38600,37661.03,4.05,0,-10726,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3725,-8.92,1.24,12,0.30,-4175.00,30063.00,93300,20240304,-60.08,34350,20250203,8.44,42150,-11.63,20250224,34350,8.44,20250203,92500,-59.73,20240318,34350,8.44,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N 20250313,141049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,-1300,5,-3.37,839138075,22197,83.36,38600,38900,37300,50100,27050,38600,37804.12,4.05,0,-7280,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3730,-8.93,1.24,12,0.22,-4175.00,30063.00,93300,20240304,-60.02,34350,20250203,8.59,42150,-11.51,20250224,34350,8.59,20250203,92500,-59.68,20240318,34350,8.59,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N diff --git a/278470/price/prices-20250301.csv b/278470/price/prices-20250301.csv index 3767491dffcc..13a213f77bea 100644 --- a/278470/price/prices-20250301.csv +++ b/278470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161054,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67400,-300,5,-0.44,27677471450,409814,76.88,68200,68900,66900,88000,47400,67700,67536.56,16.59,0,61765,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25101,29.97,12.45,12,1.10,2249.00,5414.00,81900,20240627,-17.70,38380,20240805,75.61,69500,-3.02,20250313,41550,62.21,20250203,409500,-83.54,20240627,39700,69.77,20241115,2.97,N,278470,100,38 억,,6177122,N,N,1818,N,00,N +20250314,151103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,-100,5,-0.15,25621880500,379345,71.16,68200,68900,66900,88000,47400,67700,67542.08,16.59,0,49532,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25175,30.06,12.49,12,1.02,2249.00,5414.00,81900,20240627,-17.46,38380,20240805,76.13,69500,-2.73,20250313,41550,62.70,20250203,409500,-83.49,20240627,39700,70.28,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,141056,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67800,100,2,0.15,21845256800,323647,60.72,68200,68900,66900,88000,47400,67700,67496.65,16.59,0,45095,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25250,30.15,12.52,12,0.87,2249.00,5414.00,81900,20240627,-17.22,38380,20240805,76.65,69500,-2.45,20250313,41550,63.18,20250203,409500,-83.44,20240627,39700,70.78,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,131055,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67400,-300,5,-0.44,18817529500,278864,52.31,68200,68900,66900,88000,47400,67700,67478.58,16.59,0,40341,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25101,29.97,12.45,12,0.75,2249.00,5414.00,81900,20240627,-17.70,38380,20240805,75.61,69500,-3.02,20250313,41550,62.21,20250203,409500,-83.54,20240627,39700,69.77,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,121057,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67300,-400,5,-0.59,16992079350,251788,47.23,68200,68900,66900,88000,47400,67700,67484.95,16.59,0,36269,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25064,29.92,12.43,12,0.68,2249.00,5414.00,81900,20240627,-17.83,38380,20240805,75.35,69500,-3.17,20250313,41550,61.97,20250203,409500,-83.57,20240627,39700,69.52,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,111057,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,-600,5,-0.89,14131016000,209175,39.24,68200,68900,66900,88000,47400,67700,67555.38,16.59,0,25611,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,24989,29.84,12.39,12,0.56,2249.00,5414.00,81900,20240627,-18.07,38380,20240805,74.83,69500,-3.45,20250313,41550,61.49,20250203,409500,-83.61,20240627,39700,69.02,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,101055,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,-500,5,-0.74,10474588500,154740,29.03,68200,68900,66900,88000,47400,67700,67691.49,16.59,0,18918,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25026,29.88,12.41,12,0.42,2249.00,5414.00,81900,20240627,-17.95,38380,20240805,75.09,69500,-3.31,20250313,41550,61.73,20250203,409500,-83.59,20240627,39700,69.27,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N +20250314,091101,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68000,300,2,0.44,3095633650,45272,8.49,68200,68900,67900,88000,47400,67700,68391.17,16.59,0,3202,70500,69100,68100,66700,65700,68600,66200,38,20300,100,47390,100,1,37241555,25324,30.24,12.56,12,0.12,2249.00,5414.00,81900,20240627,-16.97,38380,20240805,77.18,69500,-2.16,20250313,41550,63.66,20250203,409500,-83.39,20240627,39700,71.28,20241115,2.97,N,278470,100,38 억,,6177122,N,N,8136,N,00,N 20250313,161049,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67700,200,2,0.30,36079814800,529917,57.65,67900,69500,67100,87700,47300,67500,68086.88,16.41,0,80779,71100,69300,67100,65300,63100,70200,66200,38,20200,100,47250,100,1,37241555,25213,30.10,12.50,12,1.42,2249.00,5414.00,81900,20240627,-17.34,38380,20240805,76.39,69500,-2.59,20250313,41550,62.94,20250203,409500,-83.47,20240627,39700,70.53,20241115,2.89,N,278470,100,38 억,,6113074,N,N,8108,N,00,N 20250313,151049,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68000,500,2,0.74,33035744800,484985,52.76,67900,69500,67100,87700,47300,67500,68117.08,16.41,0,69846,71100,69300,67100,65300,63100,70200,66200,38,20200,100,47250,100,1,37241555,25324,30.24,12.56,12,1.30,2249.00,5414.00,81900,20240627,-16.97,38380,20240805,77.18,69500,-2.16,20250313,41550,63.66,20250203,409500,-83.39,20240627,39700,71.28,20241115,2.89,N,278470,100,38 억,,6113074,N,N,5037,N,00,N 20250313,141049,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,100,2,0.15,28976469950,425042,46.24,67900,69500,67100,87700,47300,67500,68173.23,16.41,0,54774,71100,69300,67100,65300,63100,70200,66200,38,20200,100,47250,100,1,37241555,25175,30.06,12.49,12,1.14,2249.00,5414.00,81900,20240627,-17.46,38380,20240805,76.13,69500,-2.73,20250313,41550,62.70,20250203,409500,-83.49,20240627,39700,70.28,20241115,2.89,N,278470,100,38 억,,6113074,N,N,5037,N,00,N diff --git a/278650/price/prices-20250301.csv b/278650/price/prices-20250301.csv index 84f1b8d74ca1..530f8caef64c 100644 --- a/278650/price/prices-20250301.csv +++ b/278650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161055,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2170,-20,5,-0.91,834171227,380059,88.84,2240,2265,2105,2845,1535,2190,2194.85,1.13,0,-2767,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1882,-1085.00,1.66,12,0.44,-2.00,1310.00,4705,20240329,-53.88,1910,20250310,13.61,2660,-18.42,20250115,1910,13.61,20250310,4705,-53.88,20240329,1910,13.61,20250310,2.13,N,278650,100,86 억,,975781,N,N,26,N,00,N +20250314,151103,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2180,-10,5,-0.46,782221342,356102,83.24,2240,2265,2105,2845,1535,2190,2196.62,1.13,0,-6524,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1891,-1090.00,1.66,12,0.41,-2.00,1310.00,4705,20240329,-53.67,1910,20250310,14.14,2660,-18.05,20250115,1910,14.14,20250310,4705,-53.67,20240329,1910,14.14,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,141057,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2195,5,2,0.23,619292547,280943,65.67,2240,2265,2105,2845,1535,2190,2204.34,1.13,0,-14178,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1904,-1097.50,1.68,12,0.32,-2.00,1310.00,4705,20240329,-53.35,1910,20250310,14.92,2660,-17.48,20250115,1910,14.92,20250310,4705,-53.35,20240329,1910,14.92,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,131055,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2190,0,3,0.00,585412992,265473,62.05,2240,2265,2105,2845,1535,2190,2205.17,1.13,0,-14369,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1899,-1095.00,1.67,12,0.31,-2.00,1310.00,4705,20240329,-53.45,1910,20250310,14.66,2660,-17.67,20250115,1910,14.66,20250310,4705,-53.45,20240329,1910,14.66,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,121057,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2200,10,2,0.46,513751297,232948,54.45,2240,2265,2105,2845,1535,2190,2205.43,1.13,0,-14147,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1908,-1100.00,1.68,12,0.27,-2.00,1310.00,4705,20240329,-53.24,1910,20250310,15.18,2660,-17.29,20250115,1910,15.18,20250310,4705,-53.24,20240329,1910,15.18,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,111058,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2235,45,2,2.05,469627547,213042,49.80,2240,2265,2105,2845,1535,2190,2204.39,1.13,0,-6007,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1938,-1117.50,1.71,12,0.25,-2.00,1310.00,4705,20240329,-52.50,1910,20250310,17.02,2660,-15.98,20250115,1910,17.02,20250310,4705,-52.50,20240329,1910,17.02,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,101056,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2200,10,2,0.46,279871722,128093,29.94,2240,2240,2105,2845,1535,2190,2184.91,1.13,0,7653,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1908,-1100.00,1.68,12,0.15,-2.00,1310.00,4705,20240329,-53.24,1910,20250310,15.18,2660,-17.29,20250115,1910,15.18,20250310,4705,-53.24,20240329,1910,15.18,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N +20250314,091102,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2195,5,2,0.23,152397312,69708,16.29,2240,2240,2105,2845,1535,2190,2186.22,1.13,0,4533,2416,2302,2246,2132,2076,2275,2105,87,655,100,1400,5,1,86730589,1904,-1097.50,1.68,12,0.08,-2.00,1310.00,4705,20240329,-53.35,1910,20250310,14.92,2660,-17.48,20250115,1910,14.92,20250310,4705,-53.35,20240329,1910,14.92,20250310,2.13,N,278650,100,86 억,,975781,N,N,0,N,00,N 20250313,161049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2190,-120,5,-5.19,952758644,423915,90.47,2345,2360,2190,3000,1620,2310,2247.54,0.97,0,-36940,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1899,-1095.00,1.67,12,0.49,-2.00,1310.00,4705,20240329,-53.45,1910,20250310,14.66,2660,-17.67,20250115,1910,14.66,20250310,4705,-53.45,20240329,1910,14.66,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N 20250313,151050,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2200,-110,5,-4.76,880129115,390890,83.42,2345,2360,2195,3000,1620,2310,2251.60,0.97,0,-23792,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1908,-1100.00,1.68,12,0.45,-2.00,1310.00,4705,20240329,-53.24,1910,20250310,15.18,2660,-17.29,20250115,1910,15.18,20250310,4705,-53.24,20240329,1910,15.18,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N 20250313,141050,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2205,-105,5,-4.55,751378994,332641,70.99,2345,2360,2195,3000,1620,2310,2258.83,0.97,0,-10397,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1912,-1102.50,1.68,12,0.38,-2.00,1310.00,4705,20240329,-53.13,1910,20250310,15.45,2660,-17.11,20250115,1910,15.45,20250310,4705,-53.13,20240329,1910,15.45,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N diff --git a/278990/price/prices-20250301.csv b/278990/price/prices-20250301.csv index 76ceb908aa0a..0fba3193bca5 100644 --- a/278990/price/prices-20250301.csv +++ b/278990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161055,57,100.00,KONEX,,,N,N,N,N, ,N,4750,-50,5,-1.04,50950,11,1100.00,4500,4750,4500,5520,4080,4800,4631.82,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,230,6.20,0.74,12,0.00,766.00,6389.00,12050,20240304,-60.58,3555,20241224,33.61,5050,-5.94,20250214,4200,13.10,20250102,12000,-60.42,20240315,3555,33.61,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,151103,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,27200,6,600.00,4500,4700,4500,5520,4080,4800,4533.33,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12050,20240304,-61.00,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12000,-60.83,20240315,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,141057,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,27200,6,600.00,4500,4700,4500,5520,4080,4800,4533.33,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12050,20240304,-61.00,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12000,-60.83,20240315,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,131055,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,27200,6,600.00,4500,4700,4500,5520,4080,4800,4533.33,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12050,20240304,-61.00,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12000,-60.83,20240315,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,121058,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12050,20240304,-60.17,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240315,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,111058,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12050,20240304,-60.17,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240315,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,101056,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12050,20240304,-60.17,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240315,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250314,091102,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12050,20240304,-60.17,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240315,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250313,161050,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,4800,1,0.00,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4750,4750,4750,4750,4750,4750,4750,24,710,500,2940,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12400,20240229,-61.29,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250313,151050,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,4800,1,0.00,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4750,4750,4750,4750,4750,4750,4750,24,710,500,2940,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12400,20240229,-61.29,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250313,141050,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,4800,1,0.00,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4750,4750,4750,4750,4750,4750,4750,24,710,500,2940,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12400,20240229,-61.29,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250301.csv b/279060/price/prices-20250301.csv index bf2fc7d1bd38..cadb5a1db12f 100644 --- a/279060/price/prices-20250301.csv +++ b/279060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161055,57,100.00,KONEX,,,N,N,N,N, ,N,1328,48,2,3.75,319756,246,18.48,1300,1400,1200,1472,1088,1280,1299.82,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,130,-6.48,664.00,12,0.00,-205.00,2.00,3285,20240719,-59.57,1067,20241210,24.46,1719,-22.75,20250305,1101,20.62,20250313,3285,-59.57,20240719,1067,24.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1338,58,2,4.53,305148,235,17.66,1300,1400,1200,1472,1088,1280,1298.50,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,131,-6.53,669.00,12,0.00,-205.00,2.00,3285,20240719,-59.27,1067,20241210,25.40,1719,-22.16,20250305,1101,21.53,20250313,3285,-59.27,20240719,1067,25.40,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,141057,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,274100,210,15.78,1300,1400,1300,1472,1088,1280,1305.24,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,131055,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,274100,210,15.78,1300,1400,1300,1472,1088,1280,1305.24,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,121058,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,274100,210,15.78,1300,1400,1300,1472,1088,1280,1305.24,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,111058,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,274100,210,15.78,1300,1400,1300,1472,1088,1280,1305.24,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,101056,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,274100,210,15.78,1300,1400,1300,1472,1088,1280,1305.24,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250314,091102,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,260100,200,15.03,1300,1400,1300,1472,1088,1280,1300.50,0.00,0,0,1426,1353,1227,1154,1028,1389,1190,10,192,100,790,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1101,27.16,20250313,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250313,161050,57,100.00,KONEX,,,N,N,N,N, ,N,1280,6,2,0.47,1595752,1331,78.29,1101,1300,1101,1465,1083,1274,1198.91,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.24,640.00,12,0.01,-205.00,2.00,3285,20240719,-61.04,1067,20241210,19.96,1719,-25.54,20250305,1101,16.26,20250313,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250313,151050,57,100.00,KONEX,,,N,N,N,N, ,N,1285,11,2,0.86,1440872,1210,71.18,1101,1300,1101,1465,1083,1274,1190.80,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,642.50,12,0.01,-205.00,2.00,3285,20240719,-60.88,1067,20241210,20.43,1719,-25.25,20250305,1101,16.71,20250313,3285,-60.88,20240719,1067,20.43,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250313,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1285,11,2,0.86,1440872,1210,71.18,1101,1300,1101,1465,1083,1274,1190.80,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,642.50,12,0.01,-205.00,2.00,3285,20240719,-60.88,1067,20241210,20.43,1719,-25.25,20250305,1101,16.71,20250313,3285,-60.88,20240719,1067,20.43,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250301.csv b/279600/price/prices-20250301.csv index ae2893815be5..e77e5e6fffc7 100644 --- a/279600/price/prices-20250301.csv +++ b/279600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161056,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,151104,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,141057,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,131056,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,121058,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,111059,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,101057,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250314,091102,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250313,161050,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250313,151051,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250313,141050,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250301.csv b/280360/price/prices-20250301.csv index aa5a8ac5a093..0d39cfe52360 100644 --- a/280360/price/prices-20250301.csv +++ b/280360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118000,1900,2,1.64,1041210850,8898,83.17,116900,118100,115400,150900,81300,116100,117015.39,13.11,0,-1063,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,11133,15.78,0.54,12,0.09,7476.00,220199.00,208500,20240618,-43.41,99500,20250203,18.59,118800,-0.67,20250310,99500,18.59,20250203,208500,-43.41,20240618,99500,18.59,20250203,0.16,N,280360,500,47 억,,1236667,N,N,83,N,00,N +20250314,151104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117600,1500,2,1.29,938286650,8025,75.01,116900,118100,115400,150900,81300,116100,116920.45,13.11,0,-1167,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,11095,15.73,0.53,12,0.09,7476.00,220199.00,208500,20240618,-43.60,99500,20250203,18.19,118800,-1.01,20250310,99500,18.19,20250203,208500,-43.60,20240618,99500,18.19,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,141058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116900,800,2,0.69,752527100,6441,60.20,116900,118100,115400,150900,81300,116100,116833.89,13.11,0,-1083,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,11029,15.64,0.53,12,0.07,7476.00,220199.00,208500,20240618,-43.93,99500,20250203,17.49,118800,-1.60,20250310,99500,17.49,20250203,208500,-43.93,20240618,99500,17.49,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,131056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117100,1000,2,0.86,654088200,5600,52.34,116900,118100,115400,150900,81300,116100,116801.46,13.11,0,-749,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,11048,15.66,0.53,12,0.06,7476.00,220199.00,208500,20240618,-43.84,99500,20250203,17.69,118800,-1.43,20250310,99500,17.69,20250203,208500,-43.84,20240618,99500,17.69,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,121058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116100,0,3,0.00,528130750,4518,42.23,116900,118100,115400,150900,81300,116100,116894.81,13.11,0,-782,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,10954,15.53,0.53,12,0.05,7476.00,220199.00,208500,20240618,-44.32,99500,20250203,16.68,118800,-2.27,20250310,99500,16.68,20250203,208500,-44.32,20240618,99500,16.68,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,111059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116300,200,2,0.17,413830250,3534,33.03,116900,118100,115400,150900,81300,116100,117099.67,13.11,0,-219,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,10972,15.56,0.53,12,0.04,7476.00,220199.00,208500,20240618,-44.22,99500,20250203,16.88,118800,-2.10,20250310,99500,16.88,20250203,208500,-44.22,20240618,99500,16.88,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,101057,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116500,400,2,0.34,329812750,2812,26.28,116900,118100,115400,150900,81300,116100,117287.61,13.11,0,-22,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,10991,15.58,0.53,12,0.03,7476.00,220199.00,208500,20240618,-44.12,99500,20250203,17.09,118800,-1.94,20250310,99500,17.09,20250203,208500,-44.12,20240618,99500,17.09,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N +20250314,091103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117100,1000,2,0.86,72159250,617,5.77,116900,117300,115400,150900,81300,116100,116951.78,13.11,0,-84,118033,117066,115833,114866,113633,116450,114250,47,34800,500,85910,100,1,9434574,11048,15.66,0.53,12,0.01,7476.00,220199.00,208500,20240618,-43.84,99500,20250203,17.69,118800,-1.43,20250310,99500,17.69,20250203,208500,-43.84,20240618,99500,17.69,20250203,0.16,N,280360,500,47 억,,1236667,N,N,227,N,00,N 20250313,161051,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116100,-400,5,-0.34,1239325500,10697,79.82,116500,116800,114600,151400,81600,116500,115857.30,13.11,0,-1963,119966,118232,116766,115032,113566,119100,115900,47,34900,500,86210,100,1,9434574,10954,15.53,0.53,12,0.11,7476.00,220199.00,208500,20240618,-44.32,99500,20250203,16.68,118800,-2.27,20250310,99500,16.68,20250203,208500,-44.32,20240618,99500,16.68,20250203,0.15,N,280360,500,47 억,,1237295,N,N,227,N,00,N 20250313,151051,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116400,-100,5,-0.09,1005015500,8679,64.76,116500,116800,114600,151400,81600,116500,115798.54,13.11,0,-2619,119966,118232,116766,115032,113566,119100,115900,47,34900,500,86210,100,1,9434574,10982,15.57,0.53,12,0.09,7476.00,220199.00,208500,20240618,-44.17,99500,20250203,16.98,118800,-2.02,20250310,99500,16.98,20250203,208500,-44.17,20240618,99500,16.98,20250203,0.15,N,280360,500,47 억,,1237295,N,N,103,N,00,N 20250313,141051,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116500,0,3,0.00,858932200,7424,55.39,116500,116800,114600,151400,81600,116500,115696.69,13.11,0,-2546,119966,118232,116766,115032,113566,119100,115900,47,34900,500,86210,100,1,9434574,10991,15.58,0.53,12,0.08,7476.00,220199.00,208500,20240618,-44.12,99500,20250203,17.09,118800,-1.94,20250310,99500,17.09,20250203,208500,-44.12,20240618,99500,17.09,20250203,0.15,N,280360,500,47 억,,1237295,N,N,103,N,00,N diff --git a/281740/price/prices-20250301.csv b/281740/price/prices-20250301.csv index 8f2c16704c36..626cccf4fb65 100644 --- a/281740/price/prices-20250301.csv +++ b/281740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15700,770,2,5.16,44186444415,2715956,390.74,15270,16970,15120,19400,10460,14930,16269.72,8.15,0,-11872,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10320,42.78,9.40,12,4.13,367.00,1671.00,33100,20240311,-52.57,9790,20241209,60.37,20400,-23.04,20250221,10510,49.38,20250203,30550,-48.61,20240314,9790,60.37,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1070,N,00,N +20250314,151105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15740,810,2,5.43,43327815405,2661266,382.87,15270,16970,15120,19400,10460,14930,16281.09,8.15,0,-15113,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10346,42.89,9.42,12,4.05,367.00,1671.00,33100,20240311,-52.45,9790,20241209,60.78,20400,-22.84,20250221,10510,49.76,20250203,30550,-48.48,20240314,9790,60.78,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,141058,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16280,1350,2,9.04,37933482905,2319461,333.69,15270,16970,15120,19400,10460,14930,16354.66,8.15,0,17171,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10701,44.36,9.74,12,3.53,367.00,1671.00,33100,20240311,-50.82,9790,20241209,66.29,20400,-20.20,20250221,10510,54.90,20250203,30550,-46.71,20240314,9790,66.29,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,131056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16490,1560,2,10.45,36187033740,2212942,318.37,15270,16970,15120,19400,10460,14930,16352.69,8.15,0,26845,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10839,44.93,9.87,12,3.37,367.00,1671.00,33100,20240311,-50.18,9790,20241209,68.44,20400,-19.17,20250221,10510,56.90,20250203,30550,-46.02,20240314,9790,68.44,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,121059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16460,1530,2,10.25,35148491280,2149962,309.31,15270,16970,15120,19400,10460,14930,16348.66,8.15,0,40299,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10819,44.85,9.85,12,3.27,367.00,1671.00,33100,20240311,-50.27,9790,20241209,68.13,20400,-19.31,20250221,10510,56.61,20250203,30550,-46.12,20240314,9790,68.13,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,111059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16430,1500,2,10.05,33306013915,2038484,293.27,15270,16970,15120,19400,10460,14930,16338.87,8.15,0,50507,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10800,44.77,9.83,12,3.10,367.00,1671.00,33100,20240311,-50.36,9790,20241209,67.82,20400,-19.46,20250221,10510,56.33,20250203,30550,-46.22,20240314,9790,67.82,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,101057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16400,1470,2,9.85,29052220100,1780496,256.15,15270,16970,15120,19400,10460,14930,16317.21,8.15,0,58319,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10780,44.69,9.81,12,2.71,367.00,1671.00,33100,20240311,-50.45,9790,20241209,67.52,20400,-19.61,20250221,10510,56.04,20250203,30550,-46.32,20240314,9790,67.52,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N +20250314,091103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16380,1450,2,9.71,8996322020,563491,81.07,15270,16490,15120,19400,10460,14930,15966.00,8.15,0,94900,15723,15326,14963,14566,14203,15525,14765,66,4470,100,10740,10,1,65730548,10767,44.63,9.80,12,0.86,367.00,1671.00,33100,20240311,-50.51,9790,20241209,67.31,20400,-19.71,20250221,10510,55.85,20250203,30550,-46.38,20240314,9790,67.31,20241209,1.14,N,281740,100,65 억,,5354362,N,N,1652,N,00,N 20250313,161051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14930,170,2,1.15,10306031515,689973,137.59,14770,15360,14600,19180,10340,14760,14936.88,8.28,0,-126739,15133,14946,14683,14496,14233,15040,14590,66,4420,100,10620,10,1,65730548,9814,40.68,8.93,12,1.05,367.00,1671.00,33100,20240311,-54.89,9790,20241209,52.50,20400,-26.81,20250221,10510,42.06,20250203,32600,-54.20,20240313,9790,52.50,20241209,1.20,N,281740,100,65 억,,5443359,N,N,1652,N,00,N 20250313,151051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14890,130,2,0.88,9283109510,621426,123.92,14770,15360,14600,19180,10340,14760,14938.40,8.28,0,-122535,15133,14946,14683,14496,14233,15040,14590,66,4420,100,10620,10,1,65730548,9787,40.57,8.91,12,0.95,367.00,1671.00,33100,20240311,-55.02,9790,20241209,52.09,20400,-27.01,20250221,10510,41.67,20250203,32600,-54.33,20240313,9790,52.09,20241209,1.20,N,281740,100,65 억,,5443359,N,N,1496,N,00,N 20250313,141051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15050,290,2,1.96,7785376195,521578,104.01,14770,15360,14600,19180,10340,14760,14926.58,8.28,0,-100976,15133,14946,14683,14496,14233,15040,14590,66,4420,100,10620,10,1,65730548,9892,41.01,9.01,12,0.79,367.00,1671.00,33100,20240311,-54.53,9790,20241209,53.73,20400,-26.23,20250221,10510,43.20,20250203,32600,-53.83,20240313,9790,53.73,20241209,1.20,N,281740,100,65 억,,5443359,N,N,1496,N,00,N diff --git a/281820/price/prices-20250301.csv b/281820/price/prices-20250301.csv index b85a41f84eb9..114360bcd41f 100644 --- a/281820/price/prices-20250301.csv +++ b/281820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161056,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37500,1250,2,3.45,4231680600,113579,76.09,36750,37900,36350,47100,25400,36250,37257.39,13.28,0,2466,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7759,24.67,1.69,12,0.55,1520.00,22179.00,59000,20240711,-36.44,25150,20241220,49.11,41400,-9.42,20250218,25850,45.07,20250102,59000,-36.44,20240711,25150,49.11,20241220,0.85,N,281820,500,104 억,,2746849,N,N,1070,N,00,N +20250314,151105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37600,1350,2,3.72,3976029675,106765,71.53,36750,37900,36350,47100,25400,36250,37241.15,13.28,0,4331,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7780,24.74,1.70,12,0.52,1520.00,22179.00,59000,20240711,-36.27,25150,20241220,49.50,41400,-9.18,20250218,25850,45.45,20250102,59000,-36.27,20240711,25150,49.50,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,141058,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37100,850,2,2.34,3451089450,92657,62.07,36750,37900,36350,47100,25400,36250,37246.09,13.28,0,-1621,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7676,24.41,1.67,12,0.45,1520.00,22179.00,59000,20240711,-37.12,25150,20241220,47.51,41400,-10.39,20250218,25850,43.52,20250102,59000,-37.12,20240711,25150,47.51,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,131057,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37150,900,2,2.48,2861483400,76708,51.39,36750,37900,36350,47100,25400,36250,37303.89,13.28,0,-4011,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7686,24.44,1.68,12,0.37,1520.00,22179.00,59000,20240711,-37.03,25150,20241220,47.71,41400,-10.27,20250218,25850,43.71,20250102,59000,-37.03,20240711,25150,47.71,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,121059,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37550,1300,2,3.59,2333849550,62525,41.89,36750,37900,36350,47100,25400,36250,37327.04,13.28,0,1485,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7769,24.70,1.69,12,0.30,1520.00,22179.00,59000,20240711,-36.36,25150,20241220,49.30,41400,-9.30,20250218,25850,45.26,20250102,59000,-36.36,20240711,25150,49.30,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,111059,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37375,1125,2,3.10,1961266525,52605,35.24,36750,37900,36350,47100,25400,36250,37283.32,13.28,0,-3741,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7733,24.59,1.69,12,0.25,1520.00,22179.00,59000,20240711,-36.65,25150,20241220,48.61,41400,-9.72,20250218,25850,44.58,20250102,59000,-36.65,20240711,25150,48.61,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,101057,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37400,1150,2,3.17,1580987050,42395,28.40,36750,37900,36350,47100,25400,36250,37292.37,13.28,0,-4597,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7738,24.61,1.69,12,0.20,1520.00,22179.00,59000,20240711,-36.61,25150,20241220,48.71,41400,-9.66,20250218,25850,44.68,20250102,59000,-36.61,20240711,25150,48.71,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N +20250314,091103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37000,750,2,2.07,279638550,7591,5.09,36750,37150,36350,47100,25400,36250,36839.88,13.28,0,-2355,37616,36932,36366,35682,35116,36650,35400,104,10850,500,25370,50,1,20690323,7655,24.34,1.67,12,0.04,1520.00,22179.00,59000,20240711,-37.29,25150,20241220,47.12,41400,-10.63,20250218,25850,43.13,20250102,59000,-37.29,20240711,25150,47.12,20241220,0.85,N,281820,500,104 억,,2746849,N,N,270,N,00,N 20250313,161051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36250,1250,2,3.57,5423492300,148735,155.39,36500,37050,35800,45500,24500,35000,36464.42,13.33,0,-11914,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7500,23.85,1.63,12,0.72,1520.00,22179.00,59000,20240711,-38.56,25150,20241220,44.14,41400,-12.44,20250218,25850,40.23,20250102,59000,-38.56,20240711,25150,44.14,20241220,0.85,N,281820,500,104 억,,2758120,N,N,265,N,00,N 20250313,151051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36350,1350,2,3.86,5243150700,143755,150.19,36500,37050,35800,45500,24500,35000,36472.82,13.33,0,-12567,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7521,23.91,1.64,12,0.69,1520.00,22179.00,59000,20240711,-38.39,25150,20241220,44.53,41400,-12.20,20250218,25850,40.62,20250102,59000,-38.39,20240711,25150,44.53,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N 20250313,141051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36400,1400,2,4.00,4968487650,136200,142.30,36500,37050,35800,45500,24500,35000,36479.35,13.33,0,-11510,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7531,23.95,1.64,12,0.66,1520.00,22179.00,59000,20240711,-38.31,25150,20241220,44.73,41400,-12.08,20250218,25850,40.81,20250102,59000,-38.31,20240711,25150,44.73,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N diff --git a/282330/price/prices-20250301.csv b/282330/price/prices-20250301.csv index b32504bdf0ec..8b394fb9573d 100644 --- a/282330/price/prices-20250301.csv +++ b/282330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161057,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104300,-800,5,-0.76,3514376950,33515,61.90,105900,105900,104300,136600,73600,105100,104859.87,29.04,0,-9425,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18027,9.20,1.68,12,0.19,11331.00,62265.00,136200,20240508,-23.42,98000,20241209,6.43,107400,-2.89,20250221,98800,5.57,20250304,136200,-23.42,20240508,98000,6.43,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,243,N,00,N +20250314,151105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104800,-300,5,-0.29,3186712350,30381,56.11,105900,105900,104300,136600,73600,105100,104891.62,29.04,0,-9391,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18114,9.25,1.68,12,0.18,11331.00,62265.00,136200,20240508,-23.05,98000,20241209,6.94,107400,-2.42,20250221,98800,6.07,20250304,136200,-23.05,20240508,98000,6.94,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,141059,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104900,-200,5,-0.19,2395286250,22849,42.20,105900,105900,104300,136600,73600,105100,104831.12,29.04,0,-6121,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18131,9.26,1.68,12,0.13,11331.00,62265.00,136200,20240508,-22.98,98000,20241209,7.04,107400,-2.33,20250221,98800,6.17,20250304,136200,-22.98,20240508,98000,7.04,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,131057,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104800,-300,5,-0.29,1690969750,16133,29.80,105900,105900,104300,136600,73600,105100,104814.34,29.04,0,-4925,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18114,9.25,1.68,12,0.09,11331.00,62265.00,136200,20240508,-23.05,98000,20241209,6.94,107400,-2.42,20250221,98800,6.07,20250304,136200,-23.05,20240508,98000,6.94,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,121059,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104800,-300,5,-0.29,1354741550,12926,23.87,105900,105900,104300,136600,73600,105100,104807.48,29.04,0,-3219,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18114,9.25,1.68,12,0.07,11331.00,62265.00,136200,20240508,-23.05,98000,20241209,6.94,107400,-2.42,20250221,98800,6.07,20250304,136200,-23.05,20240508,98000,6.94,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,111100,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104800,-300,5,-0.29,989563350,9444,17.44,105900,105900,104300,136600,73600,105100,104782.23,29.04,0,-1812,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18114,9.25,1.68,12,0.05,11331.00,62265.00,136200,20240508,-23.05,98000,20241209,6.94,107400,-2.42,20250221,98800,6.07,20250304,136200,-23.05,20240508,98000,6.94,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,101058,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104300,-800,5,-0.76,580137600,5524,10.20,105900,105900,104300,136600,73600,105100,105021.29,29.04,0,299,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18027,9.20,1.68,12,0.03,11331.00,62265.00,136200,20240508,-23.42,98000,20241209,6.43,107400,-2.89,20250221,98800,5.57,20250304,136200,-23.42,20240508,98000,6.43,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N +20250314,091104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105300,200,2,0.19,133837400,1270,2.35,105900,105900,104700,136600,73600,105100,105383.78,29.04,0,108,107100,106100,104900,103900,102700,106600,104400,173,31500,1000,81970,100,1,17283906,18200,9.29,1.69,12,0.01,11331.00,62265.00,136200,20240508,-22.69,98000,20241209,7.45,107400,-1.96,20250221,98800,6.58,20250304,136200,-22.69,20240508,98000,7.45,20241209,0.30,N,282330,1000,172 억,,5019516,N,N,784,N,00,N 20250313,161051,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,700,2,0.67,5413375000,51595,201.87,103700,105900,103700,135700,73100,104400,104920.21,28.98,0,6950,106533,105466,104233,103166,101933,106000,103700,173,31300,1000,81430,100,1,17283906,18165,9.28,1.69,12,0.30,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.30,N,282330,1000,172 억,,5008075,N,N,778,N,00,N 20250313,151052,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105500,1100,2,1.05,4284386200,40854,159.85,103700,105900,103700,135700,73100,104400,104870.67,28.98,0,5209,106533,105466,104233,103166,101933,106000,103700,173,31300,1000,81430,100,1,17283906,18235,9.31,1.69,12,0.24,11331.00,62265.00,136200,20240508,-22.54,98000,20241209,7.65,107400,-1.77,20250221,98800,6.78,20250304,136200,-22.54,20240508,98000,7.65,20241209,0.30,N,282330,1000,172 억,,5008075,N,N,148,N,00,N 20250313,141052,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105400,1000,2,0.96,2973378700,28437,111.26,103700,105900,103700,135700,73100,104400,104560.21,28.98,0,5609,106533,105466,104233,103166,101933,106000,103700,173,31300,1000,81430,100,1,17283906,18217,9.30,1.69,12,0.16,11331.00,62265.00,136200,20240508,-22.61,98000,20241209,7.55,107400,-1.86,20250221,98800,6.68,20250304,136200,-22.61,20240508,98000,7.55,20241209,0.30,N,282330,1000,172 억,,5008075,N,N,148,N,00,N diff --git a/282720/price/prices-20250301.csv b/282720/price/prices-20250301.csv index 4395c30b44bb..245699c56c4b 100644 --- a/282720/price/prices-20250301.csv +++ b/282720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8700,-20,5,-0.23,118758550,13577,87.08,8650,8830,8650,11330,6110,8720,8747.06,0.87,0,1896,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1054,5.16,0.97,12,0.11,1687.00,8943.00,18300,20240527,-52.46,7940,20241209,9.57,10500,-17.14,20250117,8540,1.87,20250311,18300,-52.46,20240527,7940,9.57,20241209,2.14,N,282720,500,60 억,,106032,N,N,1,N,00,N +20250314,151105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8770,50,2,0.57,111061710,12696,81.43,8650,8830,8650,11330,6110,8720,8747.77,0.87,0,1830,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1063,5.20,0.98,12,0.10,1687.00,8943.00,18300,20240527,-52.08,7940,20241209,10.45,10500,-16.48,20250117,8540,2.69,20250311,18300,-52.08,20240527,7940,10.45,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,141059,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8790,70,2,0.80,91554190,10467,67.13,8650,8830,8650,11330,6110,8720,8746.94,0.87,0,2038,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1065,5.21,0.98,12,0.09,1687.00,8943.00,18300,20240527,-51.97,7940,20241209,10.71,10500,-16.29,20250117,8540,2.93,20250311,18300,-51.97,20240527,7940,10.71,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,131057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8750,30,2,0.34,86910650,9939,63.75,8650,8830,8650,11330,6110,8720,8744.41,0.87,0,2163,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1060,5.19,0.98,12,0.08,1687.00,8943.00,18300,20240527,-52.19,7940,20241209,10.20,10500,-16.67,20250117,8540,2.46,20250311,18300,-52.19,20240527,7940,10.20,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,121059,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8780,60,2,0.69,59723690,6826,43.78,8650,8830,8650,11330,6110,8720,8749.44,0.87,0,1054,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1064,5.20,0.98,12,0.06,1687.00,8943.00,18300,20240527,-52.02,7940,20241209,10.58,10500,-16.38,20250117,8540,2.81,20250311,18300,-52.02,20240527,7940,10.58,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,111100,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8770,50,2,0.57,52396400,5993,38.44,8650,8830,8650,11330,6110,8720,8742.93,0.87,0,380,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1063,5.20,0.98,12,0.05,1687.00,8943.00,18300,20240527,-52.08,7940,20241209,10.45,10500,-16.48,20250117,8540,2.69,20250311,18300,-52.08,20240527,7940,10.45,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,101058,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8740,20,2,0.23,28082360,3209,20.58,8650,8830,8650,11330,6110,8720,8751.12,0.87,0,407,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1059,5.18,0.98,12,0.03,1687.00,8943.00,18300,20240527,-52.24,7940,20241209,10.08,10500,-16.76,20250117,8540,2.34,20250311,18300,-52.24,20240527,7940,10.08,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N +20250314,091104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8810,90,2,1.03,8212170,940,6.03,8650,8830,8650,11330,6110,8720,8736.35,0.87,0,-161,9040,8880,8800,8640,8560,8840,8600,61,2610,500,5400,10,1,12119500,1068,5.22,0.99,12,0.01,1687.00,8943.00,18300,20240527,-51.86,7940,20241209,10.96,10500,-16.10,20250117,8540,3.16,20250311,18300,-51.86,20240527,7940,10.96,20241209,2.14,N,282720,500,60 억,,106032,N,N,0,N,00,N 20250313,161052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8720,-80,5,-0.91,136772615,15541,72.05,8800,8960,8720,11440,6160,8800,8800.83,0.79,0,-4519,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1057,5.17,0.98,12,0.13,1687.00,8943.00,18300,20240527,-52.35,7940,20241209,9.82,10500,-16.95,20250117,8540,2.11,20250311,18300,-52.35,20240527,7940,9.82,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N 20250313,151052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8730,-70,5,-0.80,125523415,14251,66.07,8800,8960,8730,11440,6160,8800,8808.04,0.79,0,-3893,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1058,5.17,0.98,12,0.12,1687.00,8943.00,18300,20240527,-52.30,7940,20241209,9.95,10500,-16.86,20250117,8540,2.22,20250311,18300,-52.30,20240527,7940,9.95,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N 20250313,141052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8770,-30,5,-0.34,112130030,12719,58.97,8800,8960,8770,11440,6160,8800,8815.95,0.79,0,-3326,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1063,5.20,0.98,12,0.10,1687.00,8943.00,18300,20240527,-52.08,7940,20241209,10.45,10500,-16.48,20250117,8540,2.69,20250311,18300,-52.08,20240527,7940,10.45,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N diff --git a/282880/price/prices-20250301.csv b/282880/price/prices-20250301.csv index 43fce899bc15..26a28babdefa 100644 --- a/282880/price/prices-20250301.csv +++ b/282880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,230,2,1.57,258577595,17366,96.06,14580,15000,14580,19040,10260,14650,14889.88,1.30,0,5166,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1658,13.83,0.98,12,0.16,1076.00,15152.00,27404,20240312,-45.70,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28000,-46.86,20240319,11570,28.61,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,151106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,230,2,1.57,252759585,16975,93.89,14580,15000,14580,19040,10260,14650,14890.11,1.30,0,5053,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1658,13.83,0.98,12,0.15,1076.00,15152.00,27404,20240312,-45.70,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28000,-46.86,20240319,11570,28.61,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,141059,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,330,2,2.25,208305820,13990,77.38,14580,15000,14580,19040,10260,14650,14889.62,1.30,0,5354,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1669,13.92,0.99,12,0.13,1076.00,15152.00,27404,20240312,-45.34,11243,20241210,33.24,18840,-20.49,20250219,13080,14.53,20250102,28000,-46.50,20240319,11570,29.47,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,131057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14940,290,2,1.98,159334740,10715,59.27,14580,15000,14580,19040,10260,14650,14870.25,1.30,0,4003,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1665,13.88,0.99,12,0.10,1076.00,15152.00,27404,20240312,-45.48,11243,20241210,32.88,18840,-20.70,20250219,13080,14.22,20250102,28000,-46.64,20240319,11570,29.13,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,121100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14890,240,2,1.64,149673520,10068,55.69,14580,15000,14580,19040,10260,14650,14866.26,1.30,0,4010,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1659,13.84,0.98,12,0.09,1076.00,15152.00,27404,20240312,-45.66,11243,20241210,32.44,18840,-20.97,20250219,13080,13.84,20250102,28000,-46.82,20240319,11570,28.69,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,111100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14830,180,2,1.23,83957610,5662,31.32,14580,15000,14580,19040,10260,14650,14828.26,1.30,0,1872,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1652,13.78,0.98,12,0.05,1076.00,15152.00,27404,20240312,-45.88,11243,20241210,31.90,18840,-21.28,20250219,13080,13.38,20250102,28000,-47.04,20240319,11570,28.18,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,101058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14830,180,2,1.23,63213600,4258,23.55,14580,15000,14580,19040,10260,14650,14845.84,1.30,0,1812,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1652,13.78,0.98,12,0.04,1076.00,15152.00,27404,20240312,-45.88,11243,20241210,31.90,18840,-21.28,20250219,13080,13.38,20250102,28000,-47.04,20240319,11570,28.18,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N +20250314,091104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14800,150,2,1.02,9468590,646,3.57,14580,14800,14580,19040,10260,14650,14657.26,1.30,0,258,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1649,13.75,0.98,12,0.01,1076.00,15152.00,27404,20240312,-45.99,11243,20241210,31.64,18840,-21.44,20250219,13080,13.15,20250102,28000,-47.14,20240319,11570,27.92,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N 20250313,161052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14650,-60,5,-0.41,267397465,18073,62.01,15010,15010,14640,19120,10300,14710,14795.79,1.31,0,-4976,15223,14966,14773,14516,14323,15095,14645,56,4410,500,10590,10,1,11141807,1632,13.62,0.97,12,0.16,1076.00,15152.00,27404,20240312,-46.54,11243,20241210,30.30,18840,-22.24,20250219,13080,12.00,20250102,28000,-47.68,20240319,11570,26.62,20241210,3.85,N,282880,500,55 억,,145716,N,N,2,N,00,N 20250313,151052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-10,5,-0.07,256421365,17324,59.44,15010,15010,14640,19120,10300,14710,14801.51,1.31,0,-4768,15223,14966,14773,14516,14323,15095,14645,56,4410,500,10590,10,1,11141807,1638,13.66,0.97,12,0.16,1076.00,15152.00,27404,20240312,-46.36,11243,20241210,30.75,18840,-21.97,20250219,13080,12.39,20250102,28000,-47.50,20240319,11570,27.05,20241210,3.85,N,282880,500,55 억,,145716,N,N,4,N,00,N 20250313,141052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14680,-30,5,-0.20,227715235,15367,52.72,15010,15010,14670,19120,10300,14710,14818.46,1.31,0,-4405,15223,14966,14773,14516,14323,15095,14645,56,4410,500,10590,10,1,11141807,1636,13.64,0.97,12,0.14,1076.00,15152.00,27404,20240312,-46.43,11243,20241210,30.57,18840,-22.08,20250219,13080,12.23,20250102,28000,-47.57,20240319,11570,26.88,20241210,3.85,N,282880,500,55 억,,145716,N,N,4,N,00,N diff --git a/283100/price/prices-20250301.csv b/283100/price/prices-20250301.csv index 3f31e7c2eaa1..ba31bff09da4 100644 --- a/283100/price/prices-20250301.csv +++ b/283100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161058,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,151106,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,141059,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,131058,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,121100,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,111101,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,101059,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,0,0,0.00,0,0,0,801,593,697,0.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250314,091104,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,0,0,0.00,0,0,0,801,593,697,0.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250313,161052,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,10.00,697,697,697,801,593,697,697.00,0.00,0,0,699,697,697,695,695,698,696,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250313,151052,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,10.00,697,697,697,801,593,697,697.00,0.00,0,0,699,697,697,695,695,698,696,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250313,141052,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,10.00,697,697,697,801,593,697,697.00,0.00,0,0,699,697,697,695,695,698,696,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250301.csv b/284620/price/prices-20250301.csv index 671afa23e9f4..fee5f2da7c1b 100644 --- a/284620/price/prices-20250301.csv +++ b/284620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1242,6,2,0.49,385911233,303606,63.92,1220,1315,1220,1606,866,1236,1271.13,2.79,0,-673,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,350,-2.27,2.94,12,1.08,-546.00,423.00,7100,20240702,-82.51,1141,20250304,8.85,3130,-60.32,20250103,1141,8.85,20250304,7100,-82.51,20240702,1141,8.85,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1245,9,2,0.73,379818532,298698,62.88,1220,1315,1220,1606,866,1236,1271.58,2.79,0,465,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,351,-2.28,2.94,12,1.06,-546.00,423.00,7100,20240702,-82.46,1141,20250304,9.11,3130,-60.22,20250103,1141,9.11,20250304,7100,-82.46,20240702,1141,9.11,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1262,26,2,2.10,345488798,271252,57.10,1220,1315,1220,1606,866,1236,1273.68,2.79,0,8747,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,356,-2.31,2.98,12,0.96,-546.00,423.00,7100,20240702,-82.23,1141,20250304,10.60,3130,-59.68,20250103,1141,10.60,20250304,7100,-82.23,20240702,1141,10.60,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,131058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,27,2,2.18,323039094,253414,53.35,1220,1315,1220,1606,866,1236,1274.75,2.79,0,5596,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,356,-2.31,2.99,12,0.90,-546.00,423.00,7100,20240702,-82.21,1141,20250304,10.69,3130,-59.65,20250103,1141,10.69,20250304,7100,-82.21,20240702,1141,10.69,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,121100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1275,39,2,3.16,308917455,242283,51.01,1220,1315,1220,1606,866,1236,1275.03,2.79,0,6543,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,359,-2.34,3.01,12,0.86,-546.00,423.00,7100,20240702,-82.04,1141,20250304,11.74,3130,-59.27,20250103,1141,11.74,20250304,7100,-82.04,20240702,1141,11.74,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,111101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,20,2,1.62,283180103,221931,46.72,1220,1315,1220,1606,866,1236,1275.98,2.79,0,8549,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,354,-2.30,2.97,12,0.79,-546.00,423.00,7100,20240702,-82.31,1141,20250304,10.08,3130,-59.87,20250103,1141,10.08,20250304,7100,-82.31,20240702,1141,10.08,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1261,25,2,2.02,260262957,203709,42.89,1220,1315,1220,1606,866,1236,1277.62,2.79,0,15498,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,355,-2.31,2.98,12,0.72,-546.00,423.00,7100,20240702,-82.24,1141,20250304,10.52,3130,-59.71,20250103,1141,10.52,20250304,7100,-82.24,20240702,1141,10.52,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N +20250314,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,14,2,1.13,16766330,13533,2.85,1220,1288,1220,1606,866,1236,1238.92,2.79,0,2892,1312,1274,1217,1179,1122,1293,1198,141,370,500,840,1,1,28180793,352,-2.29,2.96,12,0.05,-546.00,423.00,7100,20240702,-82.39,1141,20250304,9.55,3130,-60.06,20250103,1141,9.55,20250304,7100,-82.39,20240702,1141,9.55,20250304,0.03,N,284620,500,140 억,,785363,N,N,0,N,00,N 20250313,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1236,14,2,1.15,562637589,469744,14.54,1176,1255,1160,1588,856,1222,1197.75,2.69,0,16956,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,348,-2.26,2.92,12,1.67,-546.00,423.00,7100,20240702,-82.59,1141,20250304,8.33,3130,-60.51,20250103,1141,8.33,20250304,7100,-82.59,20240702,1141,8.33,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N 20250313,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,18,2,1.47,547673077,457702,14.16,1176,1255,1160,1588,856,1222,1196.57,2.69,0,15168,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,349,-2.27,2.93,12,1.62,-546.00,423.00,7100,20240702,-82.54,1141,20250304,8.68,3130,-60.38,20250103,1141,8.68,20250304,7100,-82.54,20240702,1141,8.68,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N 20250313,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1216,-6,5,-0.49,413805168,349533,10.82,1176,1225,1160,1588,856,1222,1183.88,2.69,0,-4387,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,343,-2.23,2.87,12,1.24,-546.00,423.00,7100,20240702,-82.87,1141,20250304,6.57,3130,-61.15,20250103,1141,6.57,20250304,7100,-82.87,20240702,1141,6.57,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N diff --git a/284740/price/prices-20250301.csv b/284740/price/prices-20250301.csv index 6704538bdef9..5349819c16df 100644 --- a/284740/price/prices-20250301.csv +++ b/284740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,150,2,0.70,411981200,19284,124.69,21350,21550,21100,27750,14950,21350,21363.89,6.72,0,-694,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4824,4.31,0.60,12,0.09,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.29,N,284740,100,22 억,,1506670,N,N,9,N,00,N +20250314,151106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,0,3,0.00,383724900,17965,116.17,21350,21550,21100,27750,14950,21350,21359.58,6.72,0,-939,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4790,4.28,0.59,12,0.08,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,141100,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,50,2,0.23,331144950,15498,100.21,21350,21550,21100,27750,14950,21350,21366.95,6.72,0,-1628,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4802,4.29,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,131058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,50,2,0.23,290310100,13587,87.86,21350,21550,21100,27750,14950,21350,21366.75,6.72,0,-1098,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4802,4.29,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,121101,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,0,3,0.00,193696000,9044,58.48,21350,21550,21150,27750,14950,21350,21417.07,6.72,0,-1022,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4790,4.28,0.59,12,0.04,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,111101,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,150,2,0.70,103036450,4803,31.06,21350,21550,21150,27750,14950,21350,21452.52,6.72,0,162,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4824,4.31,0.60,12,0.02,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,101059,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21550,200,2,0.94,59734800,2786,18.01,21350,21550,21150,27750,14950,21350,21441.06,6.72,0,107,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4835,4.32,0.60,12,0.01,4990.00,35987.00,24400,20240627,-11.68,18900,20250203,14.02,23000,-6.30,20250228,18900,14.02,20250203,24400,-11.68,20240627,18900,14.02,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N +20250314,091105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21450,100,2,0.47,11015650,515,3.33,21350,21450,21150,27750,14950,21350,21389.61,6.72,0,134,21750,21550,21250,21050,20750,21650,21150,22,6400,100,15790,50,1,22437330,4813,4.30,0.60,12,0.00,4990.00,35987.00,24400,20240627,-12.09,18900,20250203,13.49,23000,-6.74,20250228,18900,13.49,20250203,24400,-12.09,20240627,18900,13.49,20250203,0.29,N,284740,100,22 억,,1506670,N,N,63,N,00,N 20250313,161053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,300,2,1.43,328343200,15464,71.35,21300,21450,20950,27350,14750,21050,21232.75,6.54,0,-1288,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4790,4.28,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.28,N,284740,100,22 억,,1466516,N,N,63,N,00,N 20250313,151053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21350,300,2,1.43,308688600,14544,67.10,21300,21450,20950,27350,14750,21050,21224.46,6.54,0,-706,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4790,4.28,0.59,12,0.06,4990.00,35987.00,24400,20240627,-12.50,18900,20250203,12.96,23000,-7.17,20250228,18900,12.96,20250203,24400,-12.50,20240627,18900,12.96,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N 20250313,141053,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,200,2,0.95,258149450,12174,56.17,21300,21400,20950,27350,14750,21050,21204.98,6.54,0,-163,21783,21416,21183,20816,20583,21300,20700,22,6300,100,15570,50,1,22437330,4768,4.26,0.59,12,0.05,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.28,N,284740,100,22 억,,1466516,N,N,32,N,00,N diff --git a/285130/price/prices-20250301.csv b/285130/price/prices-20250301.csv index 3afac966ad88..c6f89b103f1e 100644 --- a/285130/price/prices-20250301.csv +++ b/285130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161058,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42100,250,2,0.60,892989775,21122,71.19,41850,42900,41750,54400,29300,41850,42278.73,11.48,0,-497,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7264,20.46,0.38,12,0.12,2058.00,109846.00,70300,20240308,-40.11,39100,20241209,7.67,46400,-9.27,20250103,39300,7.12,20250203,68400,-38.45,20240314,39100,7.67,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,278,N,00,N +20250314,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42200,350,2,0.84,819882875,19387,65.34,41850,42900,41750,54400,29300,41850,42290.34,11.48,0,-63,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7281,20.51,0.38,12,0.11,2058.00,109846.00,70300,20240308,-39.97,39100,20241209,7.93,46400,-9.05,20250103,39300,7.38,20250203,68400,-38.30,20240314,39100,7.93,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,141100,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,450,2,1.08,761581775,18006,60.69,41850,42900,41750,54400,29300,41850,42296.00,11.48,0,127,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7298,20.55,0.39,12,0.10,2058.00,109846.00,70300,20240308,-39.83,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,68400,-38.16,20240314,39100,8.18,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,131059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,450,2,1.08,691055675,16343,55.08,41850,42900,41750,54400,29300,41850,42284.51,11.48,0,-78,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7298,20.55,0.39,12,0.09,2058.00,109846.00,70300,20240308,-39.83,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,68400,-38.16,20240314,39100,8.18,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,121101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42200,350,2,0.84,663503425,15691,52.89,41850,42900,41750,54400,29300,41850,42285.60,11.48,0,-146,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7281,20.51,0.38,12,0.09,2058.00,109846.00,70300,20240308,-39.97,39100,20241209,7.93,46400,-9.05,20250103,39300,7.38,20250203,68400,-38.30,20240314,39100,7.93,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,111101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42100,250,2,0.60,644307525,15236,51.35,41850,42900,41750,54400,29300,41850,42288.50,11.48,0,-26,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7264,20.46,0.38,12,0.09,2058.00,109846.00,70300,20240308,-40.11,39100,20241209,7.67,46400,-9.27,20250103,39300,7.12,20250203,68400,-38.45,20240314,39100,7.67,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,101059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42150,300,2,0.72,441478250,10411,35.09,41850,42900,41750,54400,29300,41850,42404.98,11.48,0,2440,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7272,20.48,0.38,12,0.06,2058.00,109846.00,70300,20240308,-40.04,39100,20241209,7.80,46400,-9.16,20250103,39300,7.25,20250203,68400,-38.38,20240314,39100,7.80,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N +20250314,091105,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,700,2,1.67,260702700,6140,20.69,41850,42900,41750,54400,29300,41850,42459.72,11.48,0,3305,43116,42482,42116,41482,41116,42300,41300,882,12550,5000,30960,50,1,17253783,7341,20.68,0.39,12,0.04,2058.00,109846.00,70300,20240308,-39.47,39100,20241209,8.82,46400,-8.30,20250103,39300,8.27,20250203,68400,-37.79,20240314,39100,8.82,20241209,0.76,N,285130,5000,882 억,,1980324,N,N,1128,N,00,N 20250313,161053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41850,-100,5,-0.24,1249551550,29659,109.41,41950,42750,41750,54500,29400,41950,42130.74,11.50,0,-1117,42383,42166,41833,41616,41283,42275,41725,882,12550,5000,31040,50,1,17253783,7221,20.34,0.38,12,0.17,2058.00,109846.00,70300,20240308,-40.47,39100,20241209,7.03,46400,-9.81,20250103,39300,6.49,20250203,69000,-39.35,20240313,39100,7.03,20241209,0.74,N,285130,5000,882 억,,1983457,N,N,1113,N,00,N 20250313,151053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,50,2,0.12,1025948100,24319,89.71,41950,42750,41750,54500,29400,41950,42187.10,11.50,0,-1173,42383,42166,41833,41616,41283,42275,41725,882,12550,5000,31040,50,1,17253783,7247,20.41,0.38,12,0.14,2058.00,109846.00,70300,20240308,-40.26,39100,20241209,7.42,46400,-9.48,20250103,39300,6.87,20250203,69000,-39.13,20240313,39100,7.42,20241209,0.74,N,285130,5000,882 억,,1983457,N,N,180,N,00,N 20250313,141053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,100,2,0.24,799449725,18931,69.84,41950,42750,41750,54500,29400,41950,42229.66,11.50,0,-419,42383,42166,41833,41616,41283,42275,41725,882,12550,5000,31040,50,1,17253783,7255,20.43,0.38,12,0.11,2058.00,109846.00,70300,20240308,-40.18,39100,20241209,7.54,46400,-9.38,20250103,39300,7.00,20250203,69000,-39.06,20240313,39100,7.54,20241209,0.74,N,285130,5000,882 억,,1983457,N,N,180,N,00,N diff --git a/285490/price/prices-20250301.csv b/285490/price/prices-20250301.csv index 27dabccb6065..013b6c395da7 100644 --- a/285490/price/prices-20250301.csv +++ b/285490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15540,700,2,4.72,375559290,24746,184.04,14840,15740,14840,19290,10390,14840,15176.45,0.42,0,9651,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1643,5.54,0.98,12,0.23,2806.00,15777.00,21800,20240521,-28.72,10160,20241114,52.95,20450,-24.01,20250205,14210,9.36,20250102,21800,-28.72,20240521,10160,52.95,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,151107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15540,700,2,4.72,362973490,23936,178.02,14840,15740,14840,19290,10390,14840,15164.33,0.42,0,9861,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1643,5.54,0.98,12,0.23,2806.00,15777.00,21800,20240521,-28.72,10160,20241114,52.95,20450,-24.01,20250205,14210,9.36,20250102,21800,-28.72,20240521,10160,52.95,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,141100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,710,2,4.78,359451550,23709,176.33,14840,15740,14840,19290,10390,14840,15160.97,0.42,0,9873,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1645,5.54,0.99,12,0.22,2806.00,15777.00,21800,20240521,-28.67,10160,20241114,53.05,20450,-23.96,20250205,14210,9.43,20250102,21800,-28.67,20240521,10160,53.05,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,131059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15470,630,2,4.25,349726160,23080,171.65,14840,15740,14840,19290,10390,14840,15152.78,0.42,0,9775,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1636,5.51,0.98,12,0.22,2806.00,15777.00,21800,20240521,-29.04,10160,20241114,52.26,20450,-24.35,20250205,14210,8.87,20250102,21800,-29.04,20240521,10160,52.26,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,121101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15510,670,2,4.51,340093050,22459,167.03,14840,15740,14840,19290,10390,14840,15142.84,0.42,0,9881,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1640,5.53,0.98,12,0.21,2806.00,15777.00,21800,20240521,-28.85,10160,20241114,52.66,20450,-24.16,20250205,14210,9.15,20250102,21800,-28.85,20240521,10160,52.66,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,111102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15690,850,2,5.73,328440710,21711,161.47,14840,15740,14840,19290,10390,14840,15127.85,0.42,0,10160,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1659,5.59,0.99,12,0.21,2806.00,15777.00,21800,20240521,-28.03,10160,20241114,54.43,20450,-23.28,20250205,14210,10.42,20250102,21800,-28.03,20240521,10160,54.43,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,101100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15070,230,2,1.55,197777850,13205,98.21,14840,15220,14840,19290,10390,14840,14977.50,0.42,0,5802,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1594,5.37,0.96,12,0.12,2806.00,15777.00,21800,20240521,-30.87,10160,20241114,48.33,20450,-26.31,20250205,14210,6.05,20250102,21800,-30.87,20240521,10160,48.33,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N +20250314,091106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14850,10,2,0.07,60296730,4057,30.17,14840,15180,14840,19290,10390,14840,14862.39,0.42,0,529,15646,15242,15036,14632,14426,15140,14530,53,4450,500,10090,10,1,10575831,1571,5.29,0.94,12,0.04,2806.00,15777.00,21800,20240521,-31.88,10160,20241114,46.16,20450,-27.38,20250205,14210,4.50,20250102,21800,-31.88,20240521,10160,46.16,20241114,1.31,N,285490,500,52 억,,43915,N,N,0,N,00,N 20250313,161053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,-110,5,-0.74,201233060,13425,75.50,14950,15440,14830,19430,10470,14950,14989.43,0.41,0,-3992,15576,15262,15086,14772,14596,15175,14685,53,4480,500,10160,10,1,10575831,1569,5.29,0.94,12,0.13,2806.00,15777.00,21950,20240229,-32.39,10160,20241114,46.06,20450,-27.43,20250205,14210,4.43,20250102,21800,-31.93,20240521,10160,46.06,20241114,1.32,N,285490,500,52 억,,43528,N,N,0,N,00,N 20250313,151054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,-70,5,-0.47,179602010,11969,67.31,14950,15440,14850,19430,10470,14950,15005.60,0.41,0,-3823,15576,15262,15086,14772,14596,15175,14685,53,4480,500,10160,10,1,10575831,1574,5.30,0.94,12,0.11,2806.00,15777.00,21950,20240229,-32.21,10160,20241114,46.46,20450,-27.24,20250205,14210,4.71,20250102,21800,-31.74,20240521,10160,46.46,20241114,1.32,N,285490,500,52 억,,43528,N,N,0,N,00,N 20250313,141053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,-70,5,-0.47,154016780,10249,57.64,14950,15440,14860,19430,10470,14950,15027.49,0.41,0,-3403,15576,15262,15086,14772,14596,15175,14685,53,4480,500,10160,10,1,10575831,1574,5.30,0.94,12,0.10,2806.00,15777.00,21950,20240229,-32.21,10160,20241114,46.46,20450,-27.24,20250205,14210,4.71,20250102,21800,-31.74,20240521,10160,46.46,20241114,1.32,N,285490,500,52 억,,43528,N,N,0,N,00,N diff --git a/285800/price/prices-20250301.csv b/285800/price/prices-20250301.csv index 539a0e04cb61..84a61949f993 100644 --- a/285800/price/prices-20250301.csv +++ b/285800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,40,2,1.86,61650046,28344,55.59,2140,2215,2140,2795,1505,2150,2174.93,1.75,0,3490,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,383,-18.10,0.93,12,0.16,-121.00,2352.00,4295,20240304,-49.01,1945,20241210,12.60,3830,-42.82,20250123,2060,6.31,20250102,4270,-48.71,20240603,1945,12.60,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,45,2,2.09,59547801,27384,53.71,2140,2215,2140,2795,1505,2150,2174.55,1.75,0,3543,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,384,-18.14,0.93,12,0.16,-121.00,2352.00,4295,20240304,-48.89,1945,20241210,12.85,3830,-42.69,20250123,2060,6.55,20250102,4270,-48.59,20240603,1945,12.85,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,65,2,3.02,53168466,24464,47.98,2140,2215,2140,2795,1505,2150,2173.33,1.75,0,3245,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,387,-18.31,0.94,12,0.14,-121.00,2352.00,4295,20240304,-48.43,1945,20241210,13.88,3830,-42.17,20250123,2060,7.52,20250102,4270,-48.13,20240603,1945,13.88,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,25,2,1.16,42732096,19696,38.63,2140,2200,2140,2795,1505,2150,2169.58,1.75,0,5062,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,380,-17.98,0.92,12,0.11,-121.00,2352.00,4295,20240304,-49.36,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,121101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,30,2,1.40,36837271,16979,33.30,2140,2200,2140,2795,1505,2150,2169.58,1.75,0,4749,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,381,-18.02,0.93,12,0.10,-121.00,2352.00,4295,20240304,-49.24,1945,20241210,12.08,3830,-43.08,20250123,2060,5.83,20250102,4270,-48.95,20240603,1945,12.08,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,25,2,1.16,30902140,14255,27.96,2140,2200,2140,2795,1505,2150,2167.81,1.75,0,6049,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,380,-17.98,0.92,12,0.08,-121.00,2352.00,4295,20240304,-49.36,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,101100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,50,2,2.33,21787445,10043,19.70,2140,2200,2140,2795,1505,2150,2169.42,1.75,0,4832,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,384,-18.18,0.94,12,0.06,-121.00,2352.00,4295,20240304,-48.78,1945,20241210,13.11,3830,-42.56,20250123,2060,6.80,20250102,4270,-48.48,20240603,1945,13.11,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N +20250314,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,35,2,1.63,7607610,3535,6.93,2140,2200,2140,2795,1505,2150,2152.08,1.75,0,525,2350,2250,2195,2095,2040,2222,2067,17,645,100,1330,5,1,17477270,382,-18.06,0.93,12,0.02,-121.00,2352.00,4295,20240304,-49.13,1945,20241210,12.34,3830,-42.95,20250123,2060,6.07,20250102,4270,-48.83,20240603,1945,12.34,20241210,2.32,N,285800,100,17 억,,306477,N,N,0,N,00,N 20250313,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-65,5,-2.93,110585854,50773,91.11,2220,2295,2140,2875,1555,2215,2178.04,1.71,0,-6300,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,376,-17.77,0.91,12,0.29,-121.00,2352.00,4600,20240229,-53.26,1945,20241210,10.54,3830,-43.86,20250123,2060,4.37,20250102,4270,-49.65,20240603,1945,10.54,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N 20250313,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,-55,5,-2.48,102735469,47127,84.56,2220,2295,2140,2875,1555,2215,2179.97,1.71,0,-4336,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,378,-17.85,0.92,12,0.27,-121.00,2352.00,4600,20240229,-53.04,1945,20241210,11.05,3830,-43.60,20250123,2060,4.85,20250102,4270,-49.41,20240603,1945,11.05,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N 20250313,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-50,5,-2.26,72580014,33116,59.42,2220,2295,2160,2875,1555,2215,2191.69,1.71,0,-962,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,378,-17.89,0.92,12,0.19,-121.00,2352.00,4600,20240229,-52.93,1945,20241210,11.31,3830,-43.47,20250123,2060,5.10,20250102,4270,-49.30,20240603,1945,11.31,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N diff --git a/286750/price/prices-20250301.csv b/286750/price/prices-20250301.csv index 071f8aa82793..9f39955502d1 100644 --- a/286750/price/prices-20250301.csv +++ b/286750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,5,2,0.20,260862860,102845,55.01,2540,2580,2500,3255,1755,2505,2536.62,0.80,0,7152,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,540,-8.20,5.33,12,0.48,-306.00,471.00,2980,20250226,-15.77,1265,20241115,98.42,2980,-15.77,20250226,1815,38.29,20250120,2980,-15.77,20250226,1265,98.42,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,25,2,1.00,243922355,96104,51.41,2540,2580,2500,3255,1755,2505,2538.11,0.80,0,7292,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,544,-8.27,5.37,12,0.45,-306.00,471.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,35,2,1.40,234114260,92235,49.34,2540,2580,2500,3255,1755,2505,2538.24,0.80,0,7636,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,546,-8.30,5.39,12,0.43,-306.00,471.00,2980,20250226,-14.77,1265,20241115,100.79,2980,-14.77,20250226,1815,39.94,20250120,2980,-14.77,20250226,1265,100.79,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,60,2,2.40,211139035,83164,44.49,2540,2580,2500,3255,1755,2505,2538.83,0.80,0,6573,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,552,-8.38,5.45,12,0.39,-306.00,471.00,2980,20250226,-13.93,1265,20241115,102.77,2980,-13.93,20250226,1815,41.32,20250120,2980,-13.93,20250226,1265,102.77,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,121102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,55,2,2.20,206570695,81371,43.53,2540,2580,2500,3255,1755,2505,2538.63,0.80,0,7131,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,551,-8.37,5.44,12,0.38,-306.00,471.00,2980,20250226,-14.09,1265,20241115,102.37,2980,-14.09,20250226,1815,41.05,20250120,2980,-14.09,20250226,1265,102.37,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,60,2,2.40,79374645,31348,16.77,2540,2570,2500,3255,1755,2505,2532.05,0.80,0,5465,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,552,-8.38,5.45,12,0.15,-306.00,471.00,2980,20250226,-13.93,1265,20241115,102.77,2980,-13.93,20250226,1815,41.32,20250120,2980,-13.93,20250226,1265,102.77,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,101100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,25,2,1.00,43576675,17308,9.26,2540,2555,2500,3255,1755,2505,2517.72,0.80,0,-1385,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,544,-8.27,5.37,12,0.08,-306.00,471.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N +20250314,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-5,5,-0.20,15962870,6336,3.39,2540,2540,2500,3255,1755,2505,2519.39,0.80,0,-2514,2658,2581,2518,2441,2378,2550,2410,108,750,500,1650,5,1,21513559,538,-8.17,5.31,12,0.03,-306.00,471.00,2980,20250226,-16.11,1265,20241115,97.63,2980,-16.11,20250226,1815,37.74,20250120,2980,-16.11,20250226,1265,97.63,20241115,0.03,N,286750,500,107 억,,171527,N,N,0,N,00,N 20250313,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-65,5,-2.53,468742264,185714,177.89,2550,2595,2455,3340,1800,2570,2524.06,0.57,0,8536,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,539,-8.19,5.32,12,0.86,-306.00,471.00,2980,20250226,-15.94,1265,20241115,98.02,2980,-15.94,20250226,1815,38.02,20250120,2980,-15.94,20250226,1265,98.02,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N 20250313,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-45,5,-1.75,439553149,174111,166.78,2550,2595,2455,3340,1800,2570,2524.56,0.57,0,11727,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,543,-8.25,5.36,12,0.81,-306.00,471.00,2980,20250226,-15.27,1265,20241115,99.60,2980,-15.27,20250226,1815,39.12,20250120,2980,-15.27,20250226,1265,99.60,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N 20250313,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-50,5,-1.95,338929479,134108,128.46,2550,2595,2455,3340,1800,2570,2527.29,0.57,0,11885,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,542,-8.24,5.35,12,0.62,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N diff --git a/286940/price/prices-20250301.csv b/286940/price/prices-20250301.csv index 6d98f5b1977b..6d0ee7af6a25 100644 --- a/286940/price/prices-20250301.csv +++ b/286940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161100,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19520,-10,5,-0.05,371447380,19021,136.98,19600,19790,19440,25350,13680,19530,19528.28,1.48,0,-828,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2953,7.16,0.70,12,0.13,2728.00,27924.00,39500,20240320,-50.58,17490,20241209,11.61,21450,-9.00,20250109,18500,5.51,20250103,39500,-50.58,20240320,17490,11.61,20241209,2.30,N,286940,5000,756 억,,223940,N,N,6,N,00,N +20250314,151108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-60,5,-0.31,342406730,17531,126.25,19600,19790,19440,25350,13680,19530,19531.50,1.48,0,-723,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2946,7.14,0.70,12,0.12,2728.00,27924.00,39500,20240320,-50.71,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,141101,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,-30,5,-0.15,267667680,13693,98.61,19600,19790,19460,25350,13680,19530,19547.77,1.48,0,419,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2950,7.15,0.70,12,0.09,2728.00,27924.00,39500,20240320,-50.63,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39500,-50.63,20240320,17490,11.49,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,131100,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19520,-10,5,-0.05,243814590,12471,89.81,19600,19790,19460,25350,13680,19530,19550.52,1.48,0,976,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2953,7.16,0.70,12,0.08,2728.00,27924.00,39500,20240320,-50.58,17490,20241209,11.61,21450,-9.00,20250109,18500,5.51,20250103,39500,-50.58,20240320,17490,11.61,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,121102,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-60,5,-0.31,233546310,11945,86.02,19600,19790,19460,25350,13680,19530,19551.80,1.48,0,988,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2946,7.14,0.70,12,0.08,2728.00,27924.00,39500,20240320,-50.71,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,111102,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19560,30,2,0.15,179694920,9180,66.11,19600,19790,19460,25350,13680,19530,19574.61,1.48,0,1002,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2959,7.17,0.70,12,0.06,2728.00,27924.00,39500,20240320,-50.48,17490,20241209,11.84,21450,-8.81,20250109,18500,5.73,20250103,39500,-50.48,20240320,17490,11.84,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,101101,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19680,150,2,0.77,115697220,5901,42.50,19600,19790,19460,25350,13680,19530,19606.38,1.48,0,2332,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2977,7.21,0.70,12,0.04,2728.00,27924.00,39500,20240320,-50.18,17490,20241209,12.52,21450,-8.25,20250109,18500,6.38,20250103,39500,-50.18,20240320,17490,12.52,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N +20250314,091106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19660,130,2,0.67,43676750,2232,16.07,19600,19660,19460,25350,13680,19530,19568.44,1.48,0,1458,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2974,7.21,0.70,12,0.01,2728.00,27924.00,39500,20240320,-50.23,17490,20241209,12.41,21450,-8.34,20250109,18500,6.27,20250103,39500,-50.23,20240320,17490,12.41,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N 20250313,161054,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19530,-200,5,-1.01,271430670,13791,119.90,19730,19880,19530,25600,13820,19730,19681.99,1.49,0,-6596,20143,19936,19763,19556,19383,20040,19660,756,5870,5000,14200,10,1,15129367,2955,7.16,0.70,12,0.09,2728.00,27924.00,39500,20240320,-50.56,17490,20241209,11.66,21450,-8.95,20250109,18500,5.57,20250103,39500,-50.56,20240320,17490,11.66,20241209,2.28,N,286940,5000,756 억,,225804,N,N,44,N,00,N 20250313,151054,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19680,-50,5,-0.25,247227445,12552,109.13,19730,19880,19560,25600,13820,19730,19696.26,1.49,0,-6189,20143,19936,19763,19556,19383,20040,19660,756,5870,5000,14200,10,1,15129367,2977,7.21,0.70,12,0.08,2728.00,27924.00,39500,20240320,-50.18,17490,20241209,12.52,21450,-8.25,20250109,18500,6.38,20250103,39500,-50.18,20240320,17490,12.52,20241209,2.28,N,286940,5000,756 억,,225804,N,N,9,N,00,N 20250313,141054,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19700,-30,5,-0.15,159029105,8058,70.06,19730,19880,19600,25600,13820,19730,19735.56,1.49,0,-2387,20143,19936,19763,19556,19383,20040,19660,756,5870,5000,14200,10,1,15129367,2980,7.22,0.71,12,0.05,2728.00,27924.00,39500,20240320,-50.13,17490,20241209,12.64,21450,-8.16,20250109,18500,6.49,20250103,39500,-50.13,20240320,17490,12.64,20241209,2.28,N,286940,5000,756 억,,225804,N,N,9,N,00,N diff --git a/288330/price/prices-20250301.csv b/288330/price/prices-20250301.csv index 46a6029bf74b..201ed3e48338 100644 --- a/288330/price/prices-20250301.csv +++ b/288330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161100,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6570,370,2,5.97,17235646405,2600602,168.99,6250,6850,6190,8060,4340,6200,6627.57,4.36,0,8978,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3381,-5.96,13.66,12,5.05,-1102.00,481.00,6850,20250314,-4.09,1451,20240524,352.79,6850,-4.09,20250314,3550,85.07,20250102,6850,-4.09,20250314,1757,273.93,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,151108,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6600,400,2,6.45,16695061685,2518151,163.63,6250,6850,6190,8060,4340,6200,6629.89,4.36,0,16167,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3396,-5.99,13.72,12,4.89,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,141102,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6600,400,2,6.45,15599020005,2352205,152.85,6250,6850,6190,8060,4340,6200,6631.66,4.36,0,68746,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3396,-5.99,13.72,12,4.57,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,131100,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6800,600,2,9.68,13526533300,2042871,132.75,6250,6850,6190,8060,4340,6200,6621.34,4.36,0,98981,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3499,-6.17,14.14,12,3.97,-1102.00,481.00,6850,20250314,-0.73,1451,20240524,368.64,6850,-0.73,20250314,3550,91.55,20250102,6850,-0.73,20250314,1757,287.02,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,121102,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6720,520,2,8.39,11573743305,1754408,114.00,6250,6790,6190,8060,4340,6200,6596.96,4.36,0,39138,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3458,-6.10,13.97,12,3.41,-1102.00,481.00,6790,20250314,-1.03,1451,20240524,363.13,6790,-1.03,20250314,3550,89.30,20250102,6790,-1.03,20250314,1757,282.47,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,111103,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6760,560,2,9.03,9868731795,1501498,97.57,6250,6790,6190,8060,4340,6200,6572.60,4.36,0,30272,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3479,-6.13,14.05,12,2.92,-1102.00,481.00,6790,20250314,-0.44,1451,20240524,365.89,6790,-0.44,20250314,3550,90.42,20250102,6790,-0.44,20250314,1757,284.75,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,101101,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6640,440,2,7.10,7420606670,1137313,73.90,6250,6790,6190,8060,4340,6200,6524.69,4.36,0,-1618,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3417,-6.03,13.80,12,2.21,-1102.00,481.00,6790,20250314,-2.21,1451,20240524,357.62,6790,-2.21,20250314,3550,87.04,20250102,6790,-2.21,20250314,1757,277.92,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N +20250314,091107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,50,2,0.81,1539898565,241543,15.70,6250,6500,6220,8060,4340,6200,6375.27,4.36,0,-25529,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3216,-5.67,12.99,12,0.47,-1102.00,481.00,6500,20250314,-3.85,1451,20240524,330.74,6500,-3.85,20250314,3550,76.06,20250102,6600,-5.30,20240405,1757,255.72,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N 20250313,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,80,2,1.31,9445678525,1529859,29.74,6160,6340,6060,7950,4290,6120,6174.17,4.22,0,-48781,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3191,-5.63,12.89,12,2.97,-1102.00,481.00,6470,20250312,-4.17,1451,20240524,327.29,6470,-4.17,20250312,3550,74.65,20250102,6600,-6.06,20240405,1757,252.87,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N 20250313,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,70,2,1.14,9094843500,1473246,28.64,6160,6340,6060,7950,4290,6120,6173.34,4.22,0,-46116,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3185,-5.62,12.87,12,2.86,-1102.00,481.00,6470,20250312,-4.33,1451,20240524,326.60,6470,-4.33,20250312,3550,74.37,20250102,6600,-6.21,20240405,1757,252.31,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N 20250313,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,80,2,1.31,7874760590,1275386,24.79,6160,6340,6060,7950,4290,6120,6174.41,4.22,0,-45923,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3191,-5.63,12.89,12,2.48,-1102.00,481.00,6470,20250312,-4.17,1451,20240524,327.29,6470,-4.17,20250312,3550,74.65,20250102,6600,-6.06,20240405,1757,252.87,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N diff --git a/288490/price/prices-20250301.csv b/288490/price/prices-20250301.csv index fd42f0080059..ac1436ea935d 100644 --- a/288490/price/prices-20250301.csv +++ b/288490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161100,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,151108,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,141102,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,131100,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,121102,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,111103,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,101101,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250314,091107,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250313,161055,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250313,151055,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250313,141055,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250301.csv b/288620/price/prices-20250301.csv index 5e17f5c048b5..56de05530405 100644 --- a/288620/price/prices-20250301.csv +++ b/288620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-50,5,-0.58,34525045,4043,71.18,8600,8670,8500,11110,5990,8550,8540.36,1.02,0,-400,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,593,-25.22,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8210,3.53,20250210,21100,-59.72,20240527,7660,10.97,20241210,1.87,N,288620,500,34 억,,71025,N,N,16,N,00,N +20250314,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,40,2,0.47,25081955,2933,51.64,8600,8670,8510,11110,5990,8550,8551.64,1.02,0,-296,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,600,-25.49,0.87,12,0.04,-337.00,9921.00,21100,20240527,-59.29,7660,20241210,12.14,9920,-13.41,20250120,8210,4.63,20250210,21100,-59.29,20240527,7660,12.14,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-10,5,-0.12,18804275,2199,38.71,8600,8670,8510,11110,5990,8550,8551.28,1.02,0,-356,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,596,-25.34,0.86,12,0.03,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,0,3,0.00,16512925,1931,34.00,8600,8670,8510,11110,5990,8550,8551.49,1.02,0,-356,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,597,-25.37,0.86,12,0.03,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-30,5,-0.35,12434020,1452,25.56,8600,8670,8520,11110,5990,8550,8563.37,1.02,0,-514,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,595,-25.28,0.86,12,0.02,-337.00,9921.00,21100,20240527,-59.62,7660,20241210,11.23,9920,-14.11,20250120,8210,3.78,20250210,21100,-59.62,20240527,7660,11.23,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,0,3,0.00,8789960,1025,18.05,8600,8670,8530,11110,5990,8550,8575.57,1.02,0,-440,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,597,-25.37,0.86,12,0.01,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,20,2,0.23,5060300,589,10.37,8600,8670,8550,11110,5990,8550,8591.34,1.02,0,-81,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,598,-25.43,0.86,12,0.01,-337.00,9921.00,21100,20240527,-59.38,7660,20241210,11.88,9920,-13.61,20250120,8210,4.38,20250210,21100,-59.38,20240527,7660,11.88,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N +20250314,091107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,110,2,1.29,293870,34,0.60,8600,8670,8600,11110,5990,8550,8643.24,1.02,0,-5,8863,8706,8613,8456,8363,8660,8410,35,2560,500,5980,10,1,6979316,604,-25.70,0.87,12,0.00,-337.00,9921.00,21100,20240527,-58.96,7660,20241210,13.05,9920,-12.70,20250120,8210,5.48,20250210,21100,-58.96,20240527,7660,13.05,20241210,1.87,N,288620,500,34 억,,71025,N,N,4,N,00,N 20250313,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-70,5,-0.81,48956920,5680,38.67,8600,8770,8520,11200,6040,8620,8619.18,0.96,0,-1169,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,597,-25.37,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67234,N,N,4,N,00,N 20250313,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-70,5,-0.81,45707970,5300,36.09,8600,8770,8520,11200,6040,8620,8624.15,0.96,0,-1096,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,597,-25.37,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N 20250313,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-80,5,-0.93,41883680,4852,33.04,8600,8770,8540,11200,6040,8620,8632.25,0.96,0,-1358,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,596,-25.34,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N diff --git a/288980/price/prices-20250301.csv b/288980/price/prices-20250301.csv index 46cbf92705e6..d378b99180b1 100644 --- a/288980/price/prices-20250301.csv +++ b/288980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,0,3,0.00,132812670,121647,90.52,1087,1110,1069,1414,762,1088,1091.78,2.10,0,15637,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,376,155.43,0.96,12,0.35,7.00,1137.00,3265,20240402,-66.68,1053,20250312,3.32,1540,-29.35,20250206,1053,3.32,20250312,3265,-66.68,20240402,1053,3.32,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,19,2,1.75,121478186,111231,82.77,1087,1110,1069,1414,762,1088,1092.13,2.10,0,15647,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,383,158.14,0.97,12,0.32,7.00,1137.00,3265,20240402,-66.09,1053,20250312,5.13,1540,-28.12,20250206,1053,5.13,20250312,3265,-66.09,20240402,1053,5.13,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,20,2,1.84,91478733,83987,62.50,1087,1110,1069,1414,762,1088,1089.20,2.10,0,11009,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,383,158.29,0.97,12,0.24,7.00,1137.00,3265,20240402,-66.06,1053,20250312,5.22,1540,-28.05,20250206,1053,5.22,20250312,3265,-66.06,20240402,1053,5.22,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1099,11,2,1.01,75091599,69115,51.43,1087,1099,1069,1414,762,1088,1086.47,2.10,0,3028,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,380,157.00,0.97,12,0.20,7.00,1137.00,3265,20240402,-66.34,1053,20250312,4.37,1540,-28.64,20250206,1053,4.37,20250312,3265,-66.34,20240402,1053,4.37,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,-4,5,-0.37,57903408,53404,39.74,1087,1099,1069,1414,762,1088,1084.25,2.10,0,1745,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,375,154.86,0.95,12,0.15,7.00,1137.00,3265,20240402,-66.80,1053,20250312,2.94,1540,-29.61,20250206,1053,2.94,20250312,3265,-66.80,20240402,1053,2.94,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-12,5,-1.10,54003174,49790,37.05,1087,1099,1069,1414,762,1088,1084.62,2.10,0,1009,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,372,153.71,0.95,12,0.14,7.00,1137.00,3265,20240402,-67.04,1053,20250312,2.18,1540,-30.13,20250206,1053,2.18,20250312,3265,-67.04,20240402,1053,2.18,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,7,2,0.64,22029159,20340,15.14,1087,1099,1070,1414,762,1088,1083.05,2.10,0,6607,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,378,156.43,0.96,12,0.06,7.00,1137.00,3265,20240402,-66.46,1053,20250312,3.99,1540,-28.90,20250206,1053,3.99,20250312,3265,-66.46,20240402,1053,3.99,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N +20250314,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,-13,5,-1.19,12152531,11292,8.40,1087,1087,1070,1414,762,1088,1076.21,2.10,0,7505,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,371,153.57,0.95,12,0.03,7.00,1137.00,3265,20240402,-67.08,1053,20250312,2.09,1540,-30.19,20250206,1053,2.09,20250312,3265,-67.08,20240402,1053,2.09,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N 20250313,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,-42,5,-3.72,147426541,133824,50.43,1145,1145,1081,1469,791,1130,1101.68,2.22,0,-50397,1218,1173,1113,1068,1008,1196,1091,173,339,500,760,1,1,34556562,376,155.43,0.96,12,0.39,7.00,1137.00,3265,20240402,-66.68,1053,20250312,3.32,1540,-29.35,20250206,1053,3.32,20250312,3265,-66.68,20240402,1053,3.32,20250312,2.68,N,288980,500,172 억,,766622,N,N,3,N,00,N 20250313,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,-46,5,-4.07,138524996,125614,47.33,1145,1145,1084,1469,791,1130,1102.78,2.22,0,-46451,1218,1173,1113,1068,1008,1196,1091,173,339,500,760,1,1,34556562,375,154.86,0.95,12,0.36,7.00,1137.00,3265,20240402,-66.80,1053,20250312,2.94,1540,-29.61,20250206,1053,2.94,20250312,3265,-66.80,20240402,1053,2.94,20250312,2.68,N,288980,500,172 억,,766622,N,N,1,N,00,N 20250313,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,-40,5,-3.54,110962778,100254,37.78,1145,1145,1090,1469,791,1130,1106.82,2.22,0,-29198,1218,1173,1113,1068,1008,1196,1091,173,339,500,760,1,1,34556562,377,155.71,0.96,12,0.29,7.00,1137.00,3265,20240402,-66.62,1053,20250312,3.51,1540,-29.22,20250206,1053,3.51,20250312,3265,-66.62,20240402,1053,3.51,20250312,2.68,N,288980,500,172 억,,766622,N,N,1,N,00,N diff --git a/289010/price/prices-20250301.csv b/289010/price/prices-20250301.csv index c2216c6a1232..04732d8fea03 100644 --- a/289010/price/prices-20250301.csv +++ b/289010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,0,3,0.00,22521976,10663,43.19,2105,2125,2095,2745,1485,2115,2112.16,0.55,0,-464,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,151109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,21663576,10257,41.55,2105,2125,2095,2745,1485,2115,2112.08,0.55,0,-323,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,141103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,20841611,9867,39.97,2105,2125,2095,2745,1485,2115,2112.25,0.55,0,-322,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,131101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,0,3,0.00,19181186,9079,36.78,2105,2125,2095,2745,1485,2115,2112.70,0.55,0,-328,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.07,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,121103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,18493141,8753,35.46,2105,2125,2095,2745,1485,2115,2112.78,0.55,0,-330,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.07,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,111104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,5,2,0.24,5418086,2566,10.39,2105,2125,2095,2745,1485,2115,2111.49,0.55,0,-752,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,273,-1.17,0.58,12,0.02,-1819.00,3634.00,4600,20240304,-53.91,2080,20250311,1.92,2620,-19.08,20250106,2080,1.92,20250311,4025,-47.33,20240507,2080,1.92,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,101102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,5,2,0.24,4258441,2019,8.18,2105,2120,2095,2745,1485,2115,2109.18,0.55,0,-660,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,273,-1.17,0.58,12,0.02,-1819.00,3634.00,4600,20240304,-53.91,2080,20250311,1.92,2620,-19.08,20250106,2080,1.92,20250311,4025,-47.33,20240507,2080,1.92,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N +20250314,091108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,563530,268,1.09,2105,2105,2095,2745,1485,2115,2102.72,0.55,0,-171,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.00,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N 20250313,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,52263715,24684,100.46,2120,2155,2100,2740,1480,2110,2117.31,0.48,0,-574,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N 20250313,151056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,49156780,23215,94.48,2120,2155,2100,2740,1480,2110,2117.46,0.48,0,-495,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.18,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N 20250313,141056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,0,3,0.00,43608420,20586,83.78,2120,2155,2100,2740,1480,2110,2118.35,0.48,0,-387,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.16,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N diff --git a/289080/price/prices-20250301.csv b/289080/price/prices-20250301.csv index 5272628bbbfe..a5d62c093fc1 100644 --- a/289080/price/prices-20250301.csv +++ b/289080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1351,40,2,3.05,163454345,122316,67.81,1303,1352,1303,1704,918,1311,1336.33,0.00,0,29862,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,728,16.68,0.96,03,0.23,81.00,1402.00,2835,20240613,-52.35,1156,20241209,16.87,1577,-14.33,20250212,1228,10.02,20250203,2835,-52.35,20240613,1156,16.87,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,151109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,36,2,2.75,156800376,117384,65.08,1303,1352,1303,1704,918,1311,1335.79,0.00,0,29331,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,726,16.63,0.96,03,0.22,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1343,32,2,2.44,126969262,95248,52.81,1303,1349,1303,1704,918,1311,1333.04,0.00,0,28568,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,724,16.58,0.96,03,0.18,81.00,1402.00,2835,20240613,-52.63,1156,20241209,16.18,1577,-14.84,20250212,1228,9.36,20250203,2835,-52.63,20240613,1156,16.18,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1338,27,2,2.06,109379700,82158,45.55,1303,1349,1303,1704,918,1311,1331.33,0.00,0,17882,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,721,16.52,0.95,03,0.15,81.00,1402.00,2835,20240613,-52.80,1156,20241209,15.74,1577,-15.16,20250212,1228,8.96,20250203,2835,-52.80,20240613,1156,15.74,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1340,29,2,2.21,87506000,65858,36.51,1303,1349,1303,1704,918,1311,1328.71,0.00,0,13686,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,722,16.54,0.96,03,0.12,81.00,1402.00,2835,20240613,-52.73,1156,20241209,15.92,1577,-15.03,20250212,1228,9.12,20250203,2835,-52.73,20240613,1156,15.92,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1332,21,2,1.60,55859042,42092,23.34,1303,1349,1303,1704,918,1311,1327.07,0.00,0,-3873,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,718,16.44,0.95,03,0.08,81.00,1402.00,2835,20240613,-53.02,1156,20241209,15.22,1577,-15.54,20250212,1228,8.47,20250203,2835,-53.02,20240613,1156,15.22,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,36,2,2.75,50100003,37758,20.93,1303,1349,1303,1704,918,1311,1326.87,0.00,0,-5843,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,726,16.63,0.96,03,0.07,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N +20250314,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1317,6,2,0.46,7384873,5667,3.14,1303,1320,1303,1704,918,1311,1303.14,0.00,0,-816,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,710,16.26,0.94,03,0.01,81.00,1402.00,2835,20240613,-53.54,1156,20241209,13.93,1577,-16.49,20250212,1228,7.25,20250203,2835,-53.54,20240613,1156,13.93,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N 20250313,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1311,-30,5,-2.24,239417946,179395,148.44,1328,1356,1311,1743,939,1341,1334.69,0.00,0,-6352,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,706,16.19,0.94,03,0.33,81.00,1402.00,2835,20240613,-53.76,1156,20241209,13.41,1577,-16.87,20250212,1228,6.76,20250203,2835,-53.76,20240613,1156,13.41,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N 20250313,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1316,-25,5,-1.86,221235350,165543,136.98,1328,1356,1314,1743,939,1341,1336.42,0.00,0,-670,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,709,16.25,0.94,03,0.31,81.00,1402.00,2835,20240613,-53.58,1156,20241209,13.84,1577,-16.55,20250212,1228,7.17,20250203,2835,-53.58,20240613,1156,13.84,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N 20250313,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1320,-21,5,-1.57,205808151,153827,127.29,1328,1356,1316,1743,939,1341,1337.92,0.00,0,5968,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,711,16.30,0.94,03,0.29,81.00,1402.00,2835,20240613,-53.44,1156,20241209,14.19,1577,-16.30,20250212,1228,7.49,20250203,2835,-53.44,20240613,1156,14.19,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20250301.csv b/289170/price/prices-20250301.csv index c842c278ba4c..3e86e968cef4 100644 --- a/289170/price/prices-20250301.csv +++ b/289170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161101,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,151110,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,141103,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,131102,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,121104,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,111104,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,101103,57,100.00,KONEX,,,N,N,N,N, ,N,4880,175,2,3.72,14655,3,300.00,4895,4895,4880,5410,4000,4705,4885.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,175,-28.37,5.45,12,0.00,-172.00,896.00,8350,20241025,-41.56,2610,20240621,86.97,5850,-16.58,20250225,3600,35.56,20250218,8350,-41.56,20241025,2610,86.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250314,091108,57,100.00,KONEX,,,N,N,N,N, ,N,4705,0,3,0.00,0,0,0.00,0,0,0,5410,4000,4705,0.00,0.00,0,0,4705,4705,4705,4705,4705,4705,4705,18,705,500,2820,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250313,161056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250313,151056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250313,141056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250301.csv b/289220/price/prices-20250301.csv index b720e8315f0e..8cc2aa7fd65f 100644 --- a/289220/price/prices-20250301.csv +++ b/289220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,120,2,2.04,218400610,36160,44.26,6020,6120,5890,7640,4120,5880,6039.97,0.93,0,10303,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1339,-5.40,1.39,12,0.16,-1112.00,4312.00,11560,20240314,-48.10,5010,20241209,19.76,7150,-16.08,20250107,5650,6.19,20250203,11560,-48.10,20240314,5010,19.76,20241209,0.83,N,289220,500,111 억,,207690,N,N,109,N,00,N +20250314,151110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,160,2,2.72,204603085,33861,41.44,6020,6120,5890,7640,4120,5880,6042.44,0.93,0,10279,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1348,-5.43,1.40,12,0.15,-1112.00,4312.00,11560,20240314,-47.75,5010,20241209,20.56,7150,-15.52,20250107,5650,6.90,20250203,11560,-47.75,20240314,5010,20.56,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,141104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,180,2,3.06,193088250,31955,39.11,6020,6120,5890,7640,4120,5880,6042.51,0.93,0,10078,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1352,-5.45,1.41,12,0.14,-1112.00,4312.00,11560,20240314,-47.58,5010,20241209,20.96,7150,-15.24,20250107,5650,7.26,20250203,11560,-47.58,20240314,5010,20.96,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,131102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6090,210,2,3.57,182349820,30184,36.94,6020,6120,5890,7640,4120,5880,6041.27,0.93,0,9748,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1359,-5.48,1.41,12,0.14,-1112.00,4312.00,11560,20240314,-47.32,5010,20241209,21.56,7150,-14.83,20250107,5650,7.79,20250203,11560,-47.32,20240314,5010,21.56,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,121104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,200,2,3.40,169629410,28086,34.37,6020,6120,5890,7640,4120,5880,6039.64,0.93,0,8231,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1357,-5.47,1.41,12,0.13,-1112.00,4312.00,11560,20240314,-47.40,5010,20241209,21.36,7150,-14.97,20250107,5650,7.61,20250203,11560,-47.40,20240314,5010,21.36,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,111105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,200,2,3.40,160695030,26614,32.57,6020,6120,5890,7640,4120,5880,6037.99,0.93,0,7049,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1357,-5.47,1.41,12,0.12,-1112.00,4312.00,11560,20240314,-47.40,5010,20241209,21.36,7150,-14.97,20250107,5650,7.61,20250203,11560,-47.40,20240314,5010,21.36,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,101103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,200,2,3.40,123983620,20536,25.13,6020,6120,5890,7640,4120,5880,6037.38,0.93,0,6172,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1357,-5.47,1.41,12,0.09,-1112.00,4312.00,11560,20240314,-47.40,5010,20241209,21.36,7150,-14.97,20250107,5650,7.61,20250203,11560,-47.40,20240314,5010,21.36,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N +20250314,091109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,30,2,0.51,25456560,4297,5.26,6020,6020,5890,7640,4120,5880,5924.26,0.93,0,963,6400,6140,6010,5750,5620,6075,5685,112,1760,500,4230,10,1,22312221,1319,-5.31,1.37,12,0.02,-1112.00,4312.00,11560,20240314,-48.88,5010,20241209,17.96,7150,-17.34,20250107,5650,4.60,20250203,11560,-48.88,20240314,5010,17.96,20241209,0.83,N,289220,500,111 억,,207690,N,N,497,N,00,N 20250313,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-320,5,-5.16,487275075,80547,177.91,6170,6270,5880,8060,4340,6200,6049.82,0.98,0,-27063,6373,6286,6183,6096,5993,6330,6140,112,1860,500,4460,10,1,22312221,1312,-5.29,1.36,12,0.36,-1112.00,4312.00,11560,20240314,-49.13,5010,20241209,17.37,7150,-17.76,20250107,5650,4.07,20250203,11560,-49.13,20240314,5010,17.37,20241209,0.84,N,289220,500,111 억,,218828,N,N,497,N,00,N 20250313,151057,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5920,-280,5,-4.52,447909485,73874,163.17,6170,6270,5910,8060,4340,6200,6063.15,0.98,0,-25108,6373,6286,6183,6096,5993,6330,6140,112,1860,500,4460,10,1,22312221,1321,-5.32,1.37,12,0.33,-1112.00,4312.00,11560,20240314,-48.79,5010,20241209,18.16,7150,-17.20,20250107,5650,4.78,20250203,11560,-48.79,20240314,5010,18.16,20241209,0.84,N,289220,500,111 억,,218828,N,N,0,N,00,N 20250313,141057,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-240,5,-3.87,391740215,64420,142.29,6170,6270,5940,8060,4340,6200,6081.03,0.98,0,-21559,6373,6286,6183,6096,5993,6330,6140,112,1860,500,4460,10,1,22312221,1330,-5.36,1.38,12,0.29,-1112.00,4312.00,11560,20240314,-48.44,5010,20241209,18.96,7150,-16.64,20250107,5650,5.49,20250203,11560,-48.44,20240314,5010,18.96,20241209,0.84,N,289220,500,111 억,,218828,N,N,0,N,00,N diff --git a/289860/price/prices-20250301.csv b/289860/price/prices-20250301.csv index deef36295e21..b2827420ac35 100644 --- a/289860/price/prices-20250301.csv +++ b/289860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161102,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,151110,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,141104,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,131102,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,121104,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,111105,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,101103,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250314,091109,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250313,161057,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250313,151057,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250313,141057,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250301.csv b/289930/price/prices-20250301.csv index 0a390a75b448..61208e0bc128 100644 --- a/289930/price/prices-20250301.csv +++ b/289930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,250,2,2.89,750184330,85027,76.13,8650,8980,8560,11240,6060,8650,8822.73,4.21,0,-1530,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1114,-6.04,5.75,12,0.68,-1474.00,1547.00,18500,20241025,-51.89,6630,20250203,34.24,11370,-21.72,20250221,6630,34.24,20250203,18500,-51.89,20241025,6630,34.24,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,230,2,2.66,722591830,81925,73.35,8650,8980,8560,11240,6060,8650,8820.16,4.21,0,-272,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1112,-6.02,5.74,12,0.65,-1474.00,1547.00,18500,20241025,-52.00,6630,20250203,33.94,11370,-21.90,20250221,6630,33.94,20250203,18500,-52.00,20241025,6630,33.94,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,230,2,2.66,635887315,72132,64.58,8650,8980,8560,11240,6060,8650,8815.61,4.21,0,2310,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1112,-6.02,5.74,12,0.58,-1474.00,1547.00,18500,20241025,-52.00,6630,20250203,33.94,11370,-21.90,20250221,6630,33.94,20250203,18500,-52.00,20241025,6630,33.94,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,260,2,3.01,523754725,59566,53.33,8650,8950,8560,11240,6060,8650,8792.85,4.21,0,3560,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1115,-6.04,5.76,12,0.48,-1474.00,1547.00,18500,20241025,-51.84,6630,20250203,34.39,11370,-21.64,20250221,6630,34.39,20250203,18500,-51.84,20241025,6630,34.39,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,250,2,2.89,449945445,51269,45.90,8650,8950,8560,11240,6060,8650,8776.17,4.21,0,4721,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1114,-6.04,5.75,12,0.41,-1474.00,1547.00,18500,20241025,-51.89,6630,20250203,34.24,11370,-21.72,20250221,6630,34.24,20250203,18500,-51.89,20241025,6630,34.24,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,250,2,2.89,385313455,44010,39.40,8650,8950,8560,11240,6060,8650,8755.13,4.21,0,7427,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1114,-6.04,5.75,12,0.35,-1474.00,1547.00,18500,20241025,-51.89,6630,20250203,34.24,11370,-21.72,20250221,6630,34.24,20250203,18500,-51.89,20241025,6630,34.24,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,190,2,2.20,254607010,29272,26.21,8650,8870,8560,11240,6060,8650,8697.97,4.21,0,4613,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1107,-6.00,5.71,12,0.23,-1474.00,1547.00,18500,20241025,-52.22,6630,20250203,33.33,11370,-22.25,20250221,6630,33.33,20250203,18500,-52.22,20241025,6630,33.33,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N +20250314,091109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-30,5,-0.35,24479200,2830,2.53,8650,8740,8620,11240,6060,8650,8649.89,4.21,0,499,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1079,-5.85,5.57,12,0.02,-1474.00,1547.00,18500,20241025,-53.41,6630,20250203,30.02,11370,-24.19,20250221,6630,30.02,20250203,18500,-53.41,20241025,6630,30.02,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N 20250313,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-100,5,-1.14,989098325,111388,133.59,8750,9190,8630,11370,6130,8750,8879.84,4.24,0,-668,9103,8926,8823,8646,8543,8875,8595,63,2620,500,6120,10,1,12519593,1083,-5.87,5.59,12,0.89,-1474.00,1547.00,18500,20241025,-53.24,6630,20250203,30.47,11370,-23.92,20250221,6630,30.47,20250203,18500,-53.24,20241025,6630,30.47,20250203,0.57,N,289930,500,62 억,,530821,N,N,0,N,00,N 20250313,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-90,5,-1.03,954003605,107330,128.72,8750,9190,8630,11370,6130,8750,8888.51,4.24,0,-1355,9103,8926,8823,8646,8543,8875,8595,63,2620,500,6120,10,1,12519593,1084,-5.88,5.60,12,0.86,-1474.00,1547.00,18500,20241025,-53.19,6630,20250203,30.62,11370,-23.83,20250221,6630,30.62,20250203,18500,-53.19,20241025,6630,30.62,20250203,0.57,N,289930,500,62 억,,530821,N,N,0,N,00,N 20250313,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-30,5,-0.34,826090535,92596,111.05,8750,9190,8660,11370,6130,8750,8921.45,4.24,0,-1118,9103,8926,8823,8646,8543,8875,8595,63,2620,500,6120,10,1,12519593,1092,-5.92,5.64,12,0.74,-1474.00,1547.00,18500,20241025,-52.86,6630,20250203,31.52,11370,-23.31,20250221,6630,31.52,20250203,18500,-52.86,20241025,6630,31.52,20250203,0.57,N,289930,500,62 억,,530821,N,N,0,N,00,N diff --git a/290090/price/prices-20250301.csv b/290090/price/prices-20250301.csv index 506da0c52b48..33c8ba8bb2f5 100644 --- a/290090/price/prices-20250301.csv +++ b/290090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-200,5,-2.53,46061280,5882,182.39,7820,8210,7700,10270,5530,7900,7830.95,0.19,0,133,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,573,19.11,0.78,12,0.08,403.00,9896.00,12450,20240304,-38.15,6600,20241209,16.67,8680,-11.29,20250220,6960,10.63,20250102,11830,-34.91,20240402,6600,16.67,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-100,5,-1.27,37550280,4778,148.16,7820,8210,7770,10270,5530,7900,7859.00,0.19,0,1074,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,580,19.35,0.79,12,0.06,403.00,9896.00,12450,20240304,-37.35,6600,20241209,18.18,8680,-10.14,20250220,6960,12.07,20250102,11830,-34.07,20240402,6600,18.18,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,70,2,0.89,7753420,964,29.89,7820,8210,7800,10270,5530,7900,8042.97,0.19,0,-9,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,593,19.78,0.81,12,0.01,403.00,9896.00,12450,20240304,-35.98,6600,20241209,20.76,8680,-8.18,20250220,6960,14.51,20250102,11830,-32.63,20240402,6600,20.76,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,100,2,1.27,5273620,654,20.28,7820,8210,7800,10270,5530,7900,8063.64,0.19,0,-9,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,595,19.85,0.81,12,0.01,403.00,9896.00,12450,20240304,-35.74,6600,20241209,21.21,8680,-7.83,20250220,6960,14.94,20250102,11830,-32.38,20240402,6600,21.21,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,190,2,2.41,5265620,653,20.25,7820,8210,7800,10270,5530,7900,8063.74,0.19,0,-9,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,602,20.07,0.82,12,0.01,403.00,9896.00,12450,20240304,-35.02,6600,20241209,22.58,8680,-6.80,20250220,6960,16.24,20250102,11830,-31.61,20240402,6600,22.58,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,190,2,2.41,4254660,527,16.34,7820,8210,7800,10270,5530,7900,8073.36,0.19,0,-10,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,602,20.07,0.82,12,0.01,403.00,9896.00,12450,20240304,-35.02,6600,20241209,22.58,8680,-6.80,20250220,6960,16.24,20250102,11830,-31.61,20240402,6600,22.58,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,220,2,2.78,4056290,502,15.57,7820,8210,7800,10270,5530,7900,8080.26,0.19,0,-10,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,604,20.15,0.82,12,0.01,403.00,9896.00,12450,20240304,-34.78,6600,20241209,23.03,8680,-6.45,20250220,6960,16.67,20250102,11830,-31.36,20240402,6600,23.03,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N +20250314,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-10,5,-0.13,86720,11,0.34,7820,7890,7820,10270,5530,7900,7883.64,0.19,0,-1,8346,8122,7906,7682,7466,8015,7575,37,2370,500,5370,10,1,7435268,587,19.58,0.80,12,0.00,403.00,9896.00,12450,20240304,-36.63,6600,20241209,19.55,8680,-9.10,20250220,6960,13.36,20250102,11830,-33.31,20240402,6600,19.55,20241209,0.43,N,290090,500,37 억,,13895,N,N,0,N,00,N 20250313,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-180,5,-2.23,25341670,3225,107.64,8080,8130,7690,10500,5660,8080,7857.88,0.16,0,35,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,587,19.60,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.55,6600,20241209,19.70,8680,-8.99,20250220,6960,13.51,20250102,11830,-33.22,20240402,6600,19.70,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N 20250313,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-180,5,-2.23,24409210,3107,103.70,8080,8130,7690,10500,5660,8080,7856.20,0.16,0,93,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,587,19.60,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.55,6600,20241209,19.70,8680,-8.99,20250220,6960,13.51,20250102,11830,-33.22,20240402,6600,19.70,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N 20250313,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-220,5,-2.72,23547580,2998,100.07,8080,8130,7690,10500,5660,8080,7854.43,0.16,0,120,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,584,19.50,0.79,12,0.04,403.00,9896.00,12450,20240304,-36.87,6600,20241209,19.09,8680,-9.45,20250220,6960,12.93,20250102,11830,-33.56,20240402,6600,19.09,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N diff --git a/290120/price/prices-20250301.csv b/290120/price/prices-20250301.csv index a1c360439959..4d6b8524972a 100644 --- a/290120/price/prices-20250301.csv +++ b/290120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,-65,5,-2.71,22141438,9532,164.80,2375,2375,2265,3120,1680,2400,2322.85,0.31,0,283,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,362,-4.03,0.43,12,0.06,-579.00,5438.00,3610,20240416,-35.32,2160,20241210,8.10,2760,-15.40,20250227,2160,8.10,20250207,3610,-35.32,20240416,2160,8.10,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,151111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,-55,5,-2.29,21223763,9139,158.00,2375,2375,2265,3120,1680,2400,2322.33,0.31,0,283,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,364,-4.05,0.43,12,0.06,-579.00,5438.00,3610,20240416,-35.04,2160,20241210,8.56,2760,-15.04,20250227,2160,8.56,20250207,3610,-35.04,20240416,2160,8.56,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,141105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2355,-45,5,-1.88,20373423,8774,151.69,2375,2375,2265,3120,1680,2400,2322.02,0.31,0,284,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,365,-4.07,0.43,12,0.06,-579.00,5438.00,3610,20240416,-34.76,2160,20241210,9.03,2760,-14.67,20250227,2160,9.03,20250207,3610,-34.76,20240416,2160,9.03,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,131103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-80,5,-3.33,15164813,6539,113.05,2375,2375,2265,3120,1680,2400,2319.13,0.31,0,290,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,360,-4.01,0.43,12,0.04,-579.00,5438.00,3610,20240416,-35.73,2160,20241210,7.41,2760,-15.94,20250227,2160,7.41,20250207,3610,-35.73,20240416,2160,7.41,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,121105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-80,5,-3.33,14236003,6138,106.12,2375,2375,2265,3120,1680,2400,2319.32,0.31,0,271,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,360,-4.01,0.43,12,0.04,-579.00,5438.00,3610,20240416,-35.73,2160,20241210,7.41,2760,-15.94,20250227,2160,7.41,20250207,3610,-35.73,20240416,2160,7.41,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,111106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,-65,5,-2.71,10493210,4528,78.28,2375,2375,2265,3120,1680,2400,2317.41,0.31,0,232,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,362,-4.03,0.43,12,0.03,-579.00,5438.00,3610,20240416,-35.32,2160,20241210,8.10,2760,-15.40,20250227,2160,8.10,20250207,3610,-35.32,20240416,2160,8.10,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,101104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,-50,5,-2.08,7982590,3453,59.70,2375,2375,2265,3120,1680,2400,2311.78,0.31,0,216,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,365,-4.06,0.43,12,0.02,-579.00,5438.00,3610,20240416,-34.90,2160,20241210,8.80,2760,-14.86,20250227,2160,8.80,20250207,3610,-34.90,20240416,2160,8.80,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N +20250314,091110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,3120,1680,2400,0.00,0.31,0,0,2493,2446,2423,2376,2353,2435,2365,78,720,500,1720,5,1,15515138,372,-4.15,0.44,12,0.00,-579.00,5438.00,3610,20240416,-33.52,2160,20241210,11.11,2760,-13.04,20250227,2160,11.11,20250207,3610,-33.52,20240416,2160,11.11,20241210,0.00,N,290120,500,77 억,,47477,N,N,0,N,00,N 20250313,161058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-35,5,-1.44,14082365,5773,355.26,2435,2470,2400,3165,1705,2435,2439.43,0.30,0,-371,2525,2480,2450,2405,2375,2465,2390,78,730,500,1750,5,1,15515138,372,-4.15,0.44,12,0.04,-579.00,5438.00,3610,20240416,-33.52,2160,20241210,11.11,2760,-13.04,20250227,2160,11.11,20250207,3610,-33.52,20240416,2160,11.11,20241210,0.00,N,290120,500,77 억,,46954,N,N,0,N,00,N 20250313,151058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,13420680,5498,338.34,2435,2470,2400,3165,1705,2435,2441.01,0.30,0,-377,2525,2480,2450,2405,2375,2465,2390,78,730,500,1750,5,1,15515138,380,-4.23,0.45,12,0.04,-579.00,5438.00,3610,20240416,-32.13,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,46954,N,N,0,N,00,N 20250313,141058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,10,2,0.41,11300380,4633,285.11,2435,2470,2400,3165,1705,2435,2439.11,0.30,0,-126,2525,2480,2450,2405,2375,2465,2390,78,730,500,1750,5,1,15515138,379,-4.22,0.45,12,0.03,-579.00,5438.00,3610,20240416,-32.27,2160,20241210,13.19,2760,-11.41,20250227,2160,13.19,20250207,3610,-32.27,20240416,2160,13.19,20241210,0.00,N,290120,500,77 억,,46954,N,N,0,N,00,N diff --git a/290270/price/prices-20250301.csv b/290270/price/prices-20250301.csv index a9fc12904799..2b51ae632446 100644 --- a/290270/price/prices-20250301.csv +++ b/290270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,20,2,0.58,24472915,7119,86.08,3420,3465,3420,4470,2410,3440,3437.69,0.81,0,3131,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,332,4.94,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,25,2,0.73,23023220,6700,81.02,3420,3465,3420,4470,2410,3440,3436.30,0.81,0,3137,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,333,4.94,0.78,12,0.07,701.00,4468.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,10,2,0.29,22747035,6620,80.05,3420,3450,3420,4470,2410,3440,3436.11,0.81,0,3144,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,331,4.92,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,10,2,0.29,22747035,6620,80.05,3420,3450,3420,4470,2410,3440,3436.11,0.81,0,3144,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,331,4.92,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,5,2,0.15,11796920,3438,41.57,3420,3445,3420,4470,2410,3440,3431.33,0.81,0,598,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,331,4.91,0.77,12,0.04,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-5,5,-0.15,8198780,2392,28.92,3420,3445,3420,4470,2410,3440,3427.58,0.81,0,561,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,330,4.90,0.77,12,0.02,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-5,5,-0.15,6467540,1888,22.83,3420,3445,3420,4470,2410,3440,3425.60,0.81,0,81,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,330,4.90,0.77,12,0.02,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N +20250314,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-20,5,-0.58,2398220,701,8.48,3420,3435,3420,4470,2410,3440,3421.14,0.81,0,24,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,329,4.88,0.77,12,0.01,701.00,4468.00,4855,20240430,-29.56,3095,20241209,10.50,4750,-28.00,20250107,3155,8.40,20250102,4855,-29.56,20240430,3095,10.50,20241209,0.98,N,290270,500,48 억,,77453,N,N,0,N,00,N 20250313,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,28646455,8270,114.85,3460,3490,3440,4485,2415,3450,3463.90,0.65,0,-237,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.09,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N 20250313,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,15,2,0.43,16830940,4840,67.21,3460,3490,3455,4485,2415,3450,3477.47,0.65,0,-224,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,333,4.94,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N 20250313,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,25,2,0.72,15242590,4382,60.85,3460,3490,3455,4485,2415,3450,3478.46,0.65,0,-134,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N diff --git a/290380/price/prices-20250301.csv b/290380/price/prices-20250301.csv index d0ca08527608..ed963768fdad 100644 --- a/290380/price/prices-20250301.csv +++ b/290380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,151112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,141105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,131104,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,121106,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,111106,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,101105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250314,091110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240304,0.00,2300,20240304,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240314,2300,0.00,20240314,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250313,161058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240229,0.00,2300,20240229,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240313,2300,0.00,20240313,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250313,151058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240229,0.00,2300,20240229,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240313,2300,0.00,20240313,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250313,141058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240229,0.00,2300,20240229,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240313,2300,0.00,20240313,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N diff --git a/290520/price/prices-20250301.csv b/290520/price/prices-20250301.csv index 1769439bb64e..73afaff76f68 100644 --- a/290520/price/prices-20250301.csv +++ b/290520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-20,5,-0.92,21123795,9744,451.53,2160,2215,2145,2810,1520,2165,2169.30,0.17,0,-40,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,342,-10.21,0.56,12,0.06,-210.00,3826.00,4990,20240326,-57.01,1982,20240806,8.22,2480,-13.51,20250102,2120,1.18,20250311,4990,-57.01,20240326,1982,8.22,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,10,2,0.46,18671805,8601,398.56,2160,2215,2160,2810,1520,2165,2170.89,0.17,0,-18,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,346,-10.36,0.57,12,0.05,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,2480,-12.30,20250102,2120,2.59,20250311,4990,-56.41,20240326,1982,9.74,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,20,2,0.92,13804265,6353,294.39,2160,2215,2160,2810,1520,2165,2172.87,0.17,0,88,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,348,-10.40,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,131104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,20,2,0.92,13354155,6147,284.85,2160,2215,2160,2810,1520,2165,2172.47,0.17,0,151,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,348,-10.40,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,20,2,0.92,12052970,5546,257.00,2160,2215,2160,2810,1520,2165,2173.27,0.17,0,151,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,348,-10.40,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,111107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,20,2,0.92,5745340,2643,122.47,2160,2215,2160,2810,1520,2165,2173.79,0.17,0,149,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,348,-10.40,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,15,2,0.69,4575255,2107,97.64,2160,2215,2160,2810,1520,2165,2171.45,0.17,0,194,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,347,-10.38,0.57,12,0.01,-210.00,3826.00,4990,20240326,-56.31,1982,20240806,9.99,2480,-12.10,20250102,2120,2.83,20250311,4990,-56.31,20240326,1982,9.99,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N +20250314,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,0,3,0.00,36795,17,0.79,2160,2165,2160,2810,1520,2165,2164.41,0.17,0,2,2341,2252,2201,2112,2061,2227,2087,80,645,500,1340,5,1,15929362,345,-10.31,0.57,12,0.00,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2120,2.12,20250311,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,26781,N,N,0,N,00,N 20250313,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,15,2,0.70,4709865,2158,28.74,2290,2290,2150,2795,1505,2150,2182.51,0.13,0,-19,2310,2230,2180,2100,2050,2270,2140,80,645,500,1330,5,1,15929362,345,-10.31,0.57,12,0.01,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2120,2.12,20250311,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,21200,N,N,0,N,00,N 20250313,151059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,35,2,1.63,4424070,2026,26.98,2290,2290,2150,2795,1505,2150,2183.65,0.13,0,-18,2310,2230,2180,2100,2050,2270,2140,80,645,500,1330,5,1,15929362,348,-10.40,0.57,12,0.01,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,21200,N,N,0,N,00,N 20250313,141059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,35,2,1.63,4181050,1914,25.49,2290,2290,2150,2795,1505,2150,2184.46,0.13,0,-8,2310,2230,2180,2100,2050,2270,2140,80,645,500,1330,5,1,15929362,348,-10.40,0.57,12,0.01,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2120,3.07,20250311,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,21200,N,N,0,N,00,N diff --git a/290550/price/prices-20250301.csv b/290550/price/prices-20250301.csv index 16c0ba5a6214..8c0b79c2975b 100644 --- a/290550/price/prices-20250301.csv +++ b/290550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,150,2,1.94,309380735,39426,95.56,7760,7950,7760,10070,5430,7750,7846.40,3.00,0,11774,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1580,33.76,1.11,12,0.20,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.26,N,290550,500,100 억,,600136,N,N,1,N,00,N +20250314,151112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,150,2,1.94,292140245,37243,90.27,7760,7950,7760,10070,5430,7750,7844.17,3.00,0,11831,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1580,33.76,1.11,12,0.19,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,141106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,140,2,1.81,281159615,35847,86.88,7760,7950,7760,10070,5430,7750,7843.32,3.00,0,12314,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1578,33.72,1.11,12,0.18,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,131105,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7880,130,2,1.68,256725825,32747,79.37,7760,7950,7760,10070,5430,7750,7839.67,3.00,0,12899,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1576,33.68,1.11,12,0.16,234.00,7094.00,13950,20240717,-43.51,6380,20241209,23.51,9240,-14.72,20250217,6900,14.20,20250203,13950,-43.51,20240717,6380,23.51,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,121106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,150,2,1.94,246376865,31433,76.18,7760,7950,7760,10070,5430,7750,7838.16,3.00,0,13488,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1580,33.76,1.11,12,0.16,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,111107,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7870,120,2,1.55,211535185,27006,65.45,7760,7950,7760,10070,5430,7750,7832.90,3.00,0,12750,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1574,33.63,1.11,12,0.14,234.00,7094.00,13950,20240717,-43.58,6380,20241209,23.35,9240,-14.83,20250217,6900,14.06,20250203,13950,-43.58,20240717,6380,23.35,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,101105,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7910,160,2,2.06,80464915,10248,24.84,7760,7950,7760,10070,5430,7750,7851.77,3.00,0,2748,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1582,33.80,1.12,12,0.05,234.00,7094.00,13950,20240717,-43.30,6380,20241209,23.98,9240,-14.39,20250217,6900,14.64,20250203,13950,-43.30,20240717,6380,23.98,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N +20250314,091111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7780,30,2,0.39,3067660,394,0.95,7760,7820,7760,10070,5430,7750,7785.94,3.00,0,33,8090,7920,7830,7660,7570,7875,7615,100,2320,500,5580,10,1,20001230,1556,33.25,1.10,12,0.00,234.00,7094.00,13950,20240717,-44.23,6380,20241209,21.94,9240,-15.80,20250217,6900,12.75,20250203,13950,-44.23,20240717,6380,21.94,20241209,6.26,N,290550,500,100 억,,600136,N,N,5,N,00,N 20250313,161059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7750,-150,5,-1.90,324777445,41257,100.03,7950,8000,7740,10270,5530,7900,7872.06,3.08,0,-28892,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1550,33.12,1.09,12,0.21,234.00,7094.00,13950,20240717,-44.44,6380,20241209,21.47,9240,-16.13,20250217,6900,12.32,20250203,13950,-44.44,20240717,6380,21.47,20241209,6.27,N,290550,500,100 억,,616596,N,N,5,N,00,N 20250313,151059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7760,-140,5,-1.77,315860675,40109,97.25,7950,8000,7740,10270,5530,7900,7875.06,3.08,0,-28316,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1552,33.16,1.09,12,0.20,234.00,7094.00,13950,20240717,-44.37,6380,20241209,21.63,9240,-16.02,20250217,6900,12.46,20250203,13950,-44.37,20240717,6380,21.63,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N 20250313,141059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-90,5,-1.14,284446855,36067,87.45,7950,8000,7800,10270,5530,7900,7886.62,3.08,0,-27906,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1562,33.38,1.10,12,0.18,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,9240,-15.48,20250217,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N diff --git a/290560/price/prices-20250301.csv b/290560/price/prices-20250301.csv index 7ff94f34ea53..34f5d7ebef51 100644 --- a/290560/price/prices-20250301.csv +++ b/290560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-210,5,-3.25,120915010,19170,737.88,6410,6490,5990,8410,4530,6470,6307.51,0.81,0,181,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,243,-1252.00,1.19,12,0.49,-5.00,5259.00,12340,20240326,-49.27,5290,20241209,18.34,6800,-7.94,20250306,5690,10.02,20250102,12340,-49.27,20240326,5290,18.34,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-170,5,-2.63,118684940,18814,724.17,6410,6490,5990,8410,4530,6470,6308.33,0.81,0,450,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,244,-1260.00,1.20,12,0.49,-5.00,5259.00,12340,20240326,-48.95,5290,20241209,19.09,6800,-7.35,20250306,5690,10.72,20250102,12340,-48.95,20240326,5290,19.09,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-70,5,-1.08,105599950,16733,644.07,6410,6490,5990,8410,4530,6470,6310.88,0.81,0,-164,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,248,-1280.00,1.22,12,0.43,-5.00,5259.00,12340,20240326,-48.14,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,12340,-48.14,20240326,5290,20.98,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,131105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-140,5,-2.16,66550770,10685,411.28,6410,6420,5990,8410,4530,6470,6228.43,0.81,0,-279,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,245,-1266.00,1.20,12,0.28,-5.00,5259.00,12340,20240326,-48.70,5290,20241209,19.66,6800,-6.91,20250306,5690,11.25,20250102,12340,-48.70,20240326,5290,19.66,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-100,5,-1.55,12129960,1922,73.98,6410,6410,6280,8410,4530,6470,6311.11,0.81,0,-265,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,247,-1274.00,1.21,12,0.05,-5.00,5259.00,12340,20240326,-48.38,5290,20241209,20.42,6800,-6.32,20250306,5690,11.95,20250102,12340,-48.38,20240326,5290,20.42,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-150,5,-2.32,10374600,1644,63.28,6410,6410,6280,8410,4530,6470,6310.58,0.81,0,-251,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,245,-1264.00,1.20,12,0.04,-5.00,5259.00,12340,20240326,-48.78,5290,20241209,19.47,6800,-7.06,20250306,5690,11.07,20250102,12340,-48.78,20240326,5290,19.47,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,101105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-150,5,-2.32,9149030,1449,55.77,6410,6410,6280,8410,4530,6470,6314.03,0.81,0,-250,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,245,-1264.00,1.20,12,0.04,-5.00,5259.00,12340,20240326,-48.78,5290,20241209,19.47,6800,-7.06,20250306,5690,11.07,20250102,12340,-48.78,20240326,5290,19.47,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N +20250314,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-160,5,-2.47,7183590,1137,43.76,6410,6410,6300,8410,4530,6470,6318.02,0.81,0,-155,6590,6530,6410,6350,6230,6560,6380,20,1940,500,3880,10,1,3877972,245,-1262.00,1.20,12,0.03,-5.00,5259.00,12340,20240326,-48.87,5290,20241209,19.28,6800,-7.21,20250306,5690,10.90,20250102,12340,-48.87,20240326,5290,19.28,20241209,0.17,N,290560,500,19 억,,31471,N,N,0,N,00,N 20250313,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,0,3,0.00,16483910,2598,108.30,6450,6470,6290,8410,4530,6470,6344.85,0.82,0,-412,6636,6552,6386,6302,6136,6595,6345,20,1940,500,3880,10,1,3877972,251,-1294.00,1.23,12,0.07,-5.00,5259.00,12340,20240326,-47.57,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,12340,-47.57,20240326,5290,22.31,20241209,0.17,N,290560,500,19 억,,31883,N,N,0,N,00,N 20250313,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-120,5,-1.85,12078090,1908,79.53,6450,6460,6290,8410,4530,6470,6330.24,0.82,0,-376,6636,6552,6386,6302,6136,6595,6345,20,1940,500,3880,10,1,3877972,246,-1270.00,1.21,12,0.05,-5.00,5259.00,12340,20240326,-48.54,5290,20241209,20.04,6800,-6.62,20250306,5690,11.60,20250102,12340,-48.54,20240326,5290,20.04,20241209,0.17,N,290560,500,19 억,,31883,N,N,0,N,00,N 20250313,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-140,5,-2.16,9247820,1460,60.86,6450,6460,6290,8410,4530,6470,6334.12,0.82,0,-319,6636,6552,6386,6302,6136,6595,6345,20,1940,500,3880,10,1,3877972,245,-1266.00,1.20,12,0.04,-5.00,5259.00,12340,20240326,-48.70,5290,20241209,19.66,6800,-6.91,20250306,5690,11.25,20250102,12340,-48.70,20240326,5290,19.66,20241209,0.17,N,290560,500,19 억,,31883,N,N,0,N,00,N diff --git a/290650/price/prices-20250301.csv b/290650/price/prices-20250301.csv index 47e61d71bfc5..b6fe404a8a95 100644 --- a/290650/price/prices-20250301.csv +++ b/290650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161104,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22000,-250,5,-1.12,2444726200,109853,89.92,22200,22600,22000,28900,15600,22250,22255.85,7.39,0,22047,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,4991,10.32,3.31,12,0.48,2132.00,6649.00,27450,20250107,-19.85,15000,20241115,46.67,27450,-19.85,20250107,20100,9.45,20250218,27450,-19.85,20250107,15000,46.67,20241115,2.94,N,290650,500,113 억,,1677524,N,N,135,N,00,N +20250314,151113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22100,-150,5,-0.67,2209103025,99158,81.17,22200,22600,22050,28900,15600,22250,22278.65,7.39,0,19479,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5013,10.37,3.32,12,0.44,2132.00,6649.00,27450,20250107,-19.49,15000,20241115,47.33,27450,-19.49,20250107,20100,9.95,20250218,27450,-19.49,20250107,15000,47.33,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,141106,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,150,2,0.67,1793022625,80401,65.81,22200,22600,22050,28900,15600,22250,22301.06,7.39,0,14527,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5081,10.51,3.37,12,0.35,2132.00,6649.00,27450,20250107,-18.40,15000,20241115,49.33,27450,-18.40,20250107,20100,11.44,20250218,27450,-18.40,20250107,15000,49.33,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,131105,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22200,-50,5,-0.22,1416779725,63476,51.96,22200,22600,22100,28900,15600,22250,22320.04,7.39,0,8566,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5036,10.41,3.34,12,0.28,2132.00,6649.00,27450,20250107,-19.13,15000,20241115,48.00,27450,-19.13,20250107,20100,10.45,20250218,27450,-19.13,20250107,15000,48.00,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,121107,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22350,100,2,0.45,804590475,35913,29.40,22200,22600,22200,28900,15600,22250,22404.31,7.39,0,588,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5070,10.48,3.36,12,0.16,2132.00,6649.00,27450,20250107,-18.58,15000,20241115,49.00,27450,-18.58,20250107,20100,11.19,20250218,27450,-18.58,20250107,15000,49.00,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,111107,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,150,2,0.67,654377925,29196,23.90,22200,22600,22200,28900,15600,22250,22413.83,7.39,0,3037,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5081,10.51,3.37,12,0.13,2132.00,6649.00,27450,20250107,-18.40,15000,20241115,49.33,27450,-18.40,20250107,20100,11.44,20250218,27450,-18.40,20250107,15000,49.33,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,101106,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22500,250,2,1.12,353935275,15779,12.92,22200,22600,22200,28900,15600,22250,22431.93,7.39,0,2467,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5104,10.55,3.38,12,0.07,2132.00,6649.00,27450,20250107,-18.03,15000,20241115,50.00,27450,-18.03,20250107,20100,11.94,20250218,27450,-18.03,20250107,15000,50.00,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N +20250314,091112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,150,2,0.67,65313900,2916,2.39,22200,22600,22200,28900,15600,22250,22403.73,7.39,0,-754,23483,22866,22533,21916,21583,22700,21750,114,6650,500,16020,50,1,22684891,5081,10.51,3.37,12,0.01,2132.00,6649.00,27450,20250107,-18.40,15000,20241115,49.33,27450,-18.40,20250107,20100,11.44,20250218,27450,-18.40,20250107,15000,49.33,20241115,2.94,N,290650,500,113 억,,1677524,N,N,5,N,00,N 20250313,161059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,-850,5,-3.68,2735687650,121217,173.15,23100,23150,22200,30000,16200,23100,22568.70,7.45,0,-28744,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5047,10.44,3.35,12,0.53,2132.00,6649.00,27450,20250107,-18.94,15000,20241115,48.33,27450,-18.94,20250107,20100,10.70,20250218,27450,-18.94,20250107,15000,48.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,5,N,00,N 20250313,151059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,-850,5,-3.68,2070075050,91296,130.41,23100,23150,22200,30000,16200,23100,22674.32,7.45,0,-16881,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5047,10.44,3.35,12,0.40,2132.00,6649.00,27450,20250107,-18.94,15000,20241115,48.33,27450,-18.94,20250107,20100,10.70,20250218,27450,-18.94,20250107,15000,48.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N 20250313,141059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22600,-500,5,-2.16,1417917525,62250,88.92,23100,23150,22550,30000,16200,23100,22777.79,7.45,0,-5824,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5127,10.60,3.40,12,0.27,2132.00,6649.00,27450,20250107,-17.67,15000,20241115,50.67,27450,-17.67,20250107,20100,12.44,20250218,27450,-17.67,20250107,15000,50.67,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N diff --git a/290660/price/prices-20250301.csv b/290660/price/prices-20250301.csv index 553a435b73bf..cc5d666b5a68 100644 --- a/290660/price/prices-20250301.csv +++ b/290660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,10,2,1.29,6153914,7906,32.25,777,804,776,1010,544,777,778.39,0.18,0,-90,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,779,2,2,0.26,5834392,7500,30.60,777,804,776,1010,544,777,777.92,0.18,0,275,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,359,-3.80,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.96,671,20241209,16.10,923,-15.60,20250114,750,3.87,20250217,1390,-43.96,20240322,671,16.10,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,141107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,779,2,2,0.26,5682958,7306,29.81,777,804,776,1010,544,777,777.85,0.18,0,275,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,359,-3.80,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.96,671,20241209,16.10,923,-15.60,20250114,750,3.87,20250217,1390,-43.96,20240322,671,16.10,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,131105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,779,2,2,0.26,5681400,7304,29.80,777,804,776,1010,544,777,777.85,0.18,0,275,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,359,-3.80,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.96,671,20241209,16.10,923,-15.60,20250114,750,3.87,20250217,1390,-43.96,20240322,671,16.10,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,121107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,778,1,2,0.13,5135386,6603,26.94,777,804,776,1010,544,777,777.74,0.18,0,275,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,359,-3.80,1.04,12,0.01,-205.00,749.00,1390,20240322,-44.03,671,20241209,15.95,923,-15.71,20250114,750,3.73,20250217,1390,-44.03,20240322,671,15.95,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,111108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,19,2,2.45,4675218,6012,24.53,777,804,776,1010,544,777,777.65,0.18,0,179,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,367,-3.88,1.06,12,0.01,-205.00,749.00,1390,20240322,-42.73,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,101106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,22,2,2.83,4274633,5496,22.42,777,804,776,1010,544,777,777.77,0.18,0,179,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,368,-3.90,1.07,12,0.01,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N +20250314,091112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,0,3,0.00,90909,117,0.48,777,777,777,1010,544,777,777.00,0.18,0,-2,802,789,781,768,760,785,764,230,233,500,550,1,1,46081399,358,-3.79,1.04,12,0.00,-205.00,749.00,1390,20240322,-44.10,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,84506,N,N,0,N,00,N 20250313,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-3,5,-0.38,19088004,24512,73.79,782,794,773,1014,546,780,778.72,0.16,0,2229,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,358,-3.79,1.04,12,0.05,-205.00,749.00,1390,20240322,-44.10,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N 20250313,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,773,-7,5,-0.90,16860343,21645,65.16,782,794,773,1014,546,780,778.95,0.16,0,3655,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,356,-3.77,1.03,12,0.05,-205.00,749.00,1390,20240322,-44.39,671,20241209,15.20,923,-16.25,20250114,750,3.07,20250217,1390,-44.39,20240322,671,15.20,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N 20250313,141100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,0,3,0.00,9479549,12121,36.49,782,794,776,1014,546,780,782.08,0.16,0,2129,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,359,-3.80,1.04,12,0.03,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N diff --git a/290670/price/prices-20250301.csv b/290670/price/prices-20250301.csv index 253504fd97a2..4c1f4ea55c63 100644 --- a/290670/price/prices-20250301.csv +++ b/290670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,90,2,0.74,150150800,12367,67.79,12290,12350,11960,15820,8520,12170,12141.15,1.27,0,1820,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,963,-11.74,1.19,12,0.16,-1044.00,10340.00,33200,20240308,-63.07,10300,20241210,19.03,19350,-36.64,20250115,11960,2.51,20250314,32000,-61.69,20240314,10300,19.03,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,10,2,0.08,146350200,12056,66.08,12290,12350,11960,15820,8520,12170,12139.20,1.27,0,1902,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,957,-11.67,1.18,12,0.15,-1044.00,10340.00,33200,20240308,-63.31,10300,20241210,18.25,19350,-37.05,20250115,11960,1.84,20250314,32000,-61.94,20240314,10300,18.25,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,30,2,0.25,132485000,10918,59.84,12290,12350,11960,15820,8520,12170,12134.55,1.27,0,2315,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,959,-11.69,1.18,12,0.14,-1044.00,10340.00,33200,20240308,-63.25,10300,20241210,18.45,19350,-36.95,20250115,11960,2.01,20250314,32000,-61.87,20240314,10300,18.45,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,40,2,0.33,127911110,10542,57.78,12290,12350,11960,15820,8520,12170,12133.48,1.27,0,2140,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,959,-11.70,1.18,12,0.13,-1044.00,10340.00,33200,20240308,-63.22,10300,20241210,18.54,19350,-36.90,20250115,11960,2.09,20250314,32000,-61.84,20240314,10300,18.54,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,90,2,0.74,116060730,9572,52.47,12290,12350,11960,15820,8520,12170,12125.02,1.27,0,2815,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,963,-11.74,1.19,12,0.12,-1044.00,10340.00,33200,20240308,-63.07,10300,20241210,19.03,19350,-36.64,20250115,11960,2.51,20250314,32000,-61.69,20240314,10300,19.03,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-40,5,-0.33,70344520,5824,31.92,12290,12290,11960,15820,8520,12170,12078.39,1.27,0,333,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,953,-11.62,1.17,12,0.07,-1044.00,10340.00,33200,20240308,-63.46,10300,20241210,17.77,19350,-37.31,20250115,11960,1.42,20250314,32000,-62.09,20240314,10300,17.77,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-60,5,-0.49,29945030,2470,13.54,12290,12290,12080,15820,8520,12170,12123.49,1.27,0,-585,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,952,-11.60,1.17,12,0.03,-1044.00,10340.00,33200,20240308,-63.52,10300,20241210,17.57,19350,-37.42,20250115,11960,1.25,20250311,32000,-62.16,20240314,10300,17.57,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N +20250314,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-60,5,-0.49,2463840,203,1.11,12290,12290,12100,15820,8520,12170,12137.14,1.27,0,-10,13143,12656,12353,11866,11563,12505,11715,39,3650,500,8510,10,1,7857660,952,-11.60,1.17,12,0.00,-1044.00,10340.00,33200,20240308,-63.52,10300,20241210,17.57,19350,-37.42,20250115,11960,1.25,20250311,32000,-62.16,20240314,10300,17.57,20241210,2.42,N,290670,500,39 억,,100150,N,N,0,N,00,N 20250313,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-230,5,-1.85,221612040,18142,188.49,12840,12840,12050,16120,8680,12400,12215.49,1.33,0,-8617,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,956,-11.66,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.34,10300,20241210,18.16,19350,-37.11,20250115,11960,1.76,20250311,32500,-62.55,20240313,10300,18.16,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N 20250313,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-320,5,-2.58,211913190,17341,180.17,12840,12840,12050,16120,8680,12400,12220.36,1.33,0,-8421,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,949,-11.57,1.17,12,0.22,-1044.00,10340.00,33200,20240308,-63.61,10300,20241210,17.28,19350,-37.57,20250115,11960,1.00,20250311,32500,-62.83,20240313,10300,17.28,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N 20250313,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-340,5,-2.74,164874390,13456,139.80,12840,12840,12060,16120,8680,12400,12252.85,1.33,0,-6256,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,948,-11.55,1.17,12,0.17,-1044.00,10340.00,33200,20240308,-63.67,10300,20241210,17.09,19350,-37.67,20250115,11960,0.84,20250311,32500,-62.89,20240313,10300,17.09,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N diff --git a/290690/price/prices-20250301.csv b/290690/price/prices-20250301.csv index 82dba5b341d2..ce5b4b846e19 100644 --- a/290690/price/prices-20250301.csv +++ b/290690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,780,2,22.48,74277101196,17695771,98.83,3620,4455,3575,4510,2430,3470,4197.44,1.74,0,556542,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2061,-17.14,1.99,12,36.49,-248.00,2131.00,20632,20240325,-79.40,2405,20250218,76.72,8800,-51.70,20250102,2405,76.72,20250218,14990,-71.65,20240502,2380,78.57,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,820,2,23.63,71635039847,17071298,95.34,3620,4455,3575,4510,2430,3470,4196.28,1.74,0,545415,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2081,-17.30,2.01,12,35.20,-248.00,2131.00,20632,20240325,-79.21,2405,20250218,78.38,8800,-51.25,20250102,2405,78.38,20250218,14990,-71.38,20240502,2380,80.25,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,850,2,24.50,65354252630,15603476,87.14,3620,4455,3575,4510,2430,3470,4188.50,1.74,0,573660,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2095,-17.42,2.03,12,32.17,-248.00,2131.00,20632,20240325,-79.06,2405,20250218,79.63,8800,-50.91,20250102,2405,79.63,20250218,14990,-71.18,20240502,2380,81.51,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,850,2,24.50,62640178880,14975766,83.64,3620,4455,3575,4510,2430,3470,4182.83,1.74,0,530938,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2095,-17.42,2.03,12,30.88,-248.00,2131.00,20632,20240325,-79.06,2405,20250218,79.63,8800,-50.91,20250102,2405,79.63,20250218,14990,-71.18,20240502,2380,81.51,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,705,2,20.32,56578567570,13558646,75.72,3620,4455,3575,4510,2430,3470,4172.94,1.74,0,376175,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2025,-16.83,1.96,12,27.96,-248.00,2131.00,20632,20240325,-79.76,2405,20250218,73.60,8800,-52.56,20250102,2405,73.60,20250218,14990,-72.15,20240502,2380,75.42,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,750,2,21.61,51089361677,12245829,68.39,3620,4455,3575,4510,2430,3470,4172.05,1.74,0,512675,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2047,-17.02,1.98,12,25.25,-248.00,2131.00,20632,20240325,-79.55,2405,20250218,75.47,8800,-52.05,20250102,2405,75.47,20250218,14990,-71.85,20240502,2380,77.31,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,101107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,880,2,25.36,40494878166,9808828,54.78,3620,4425,3575,4510,2430,3470,4128.49,1.74,0,438776,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,2110,-17.54,2.04,12,20.22,-248.00,2131.00,20632,20240325,-78.92,2405,20250218,80.87,8800,-50.57,20250102,2405,80.87,20250218,14990,-70.98,20240502,2380,82.77,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N +20250314,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,575,2,16.57,12726174677,3278351,18.31,3620,4150,3575,4510,2430,3470,3882.03,1.74,0,27787,4330,3900,3450,3020,2570,4115,3235,242,1040,500,2150,5,1,48498743,1962,-16.31,1.90,12,6.76,-248.00,2131.00,20632,20240325,-80.39,2405,20250218,68.19,8800,-54.03,20250102,2405,68.19,20250218,14990,-73.02,20240502,2380,69.96,20240314,0.27,N,290690,500,242 억,,845327,N,N,0,N,00,N 20250313,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,425,2,13.96,62704612594,17447596,585.77,3000,3880,3000,3955,2135,3045,3593.97,0.35,0,669646,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1683,-13.99,1.63,12,35.98,-248.00,2131.00,20632,20240325,-83.18,2405,20250218,44.28,8800,-60.57,20250102,2405,44.28,20250218,14990,-76.85,20240502,2365,46.72,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N 20250313,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3427,382,2,12.55,61772450354,17177632,576.70,3000,3880,3000,3955,2135,3045,3596.10,0.35,0,684508,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1662,-13.82,1.61,12,35.42,-248.00,2131.00,20632,20240325,-83.39,2405,20250218,42.49,8800,-61.06,20250102,2405,42.49,20250218,14990,-77.14,20240502,2365,44.90,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N 20250313,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,560,2,18.39,56949666527,15791362,530.16,3000,3880,3000,3955,2135,3045,3606.38,0.35,0,666414,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1748,-14.54,1.69,12,32.56,-248.00,2131.00,20632,20240325,-82.53,2405,20250218,49.90,8800,-59.03,20250102,2405,49.90,20250218,14990,-75.95,20240502,2365,52.43,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N diff --git a/290720/price/prices-20250301.csv b/290720/price/prices-20250301.csv index 8ef6ad474ea1..f27101f2ae4f 100644 --- a/290720/price/prices-20250301.csv +++ b/290720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2310,20,2,0.87,4443137461,1788930,7144.57,1982,2885,1960,2975,1605,2290,2483.71,0.75,0,7622,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,534,-1.56,1.01,12,7.74,-1484.00,2291.00,8050,20240305,-71.30,1960,20250314,17.86,3100,-25.48,20250206,1960,17.86,20250314,7420,-68.87,20240405,1960,17.86,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,151114,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2355,65,2,2.84,4322400746,1737502,6939.18,1982,2885,1960,2975,1605,2290,2487.71,0.75,0,9713,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,544,-1.59,1.03,12,7.52,-1484.00,2291.00,8050,20240305,-70.75,1960,20250314,20.15,3100,-24.03,20250206,1960,20.15,20250314,7420,-68.26,20240405,1960,20.15,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,141108,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2685,395,2,17.25,2791745626,1121185,4477.75,1982,2885,1960,2975,1605,2290,2490.00,0.75,0,-34629,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,621,-1.81,1.17,12,4.85,-1484.00,2291.00,8050,20240305,-66.65,1960,20250314,36.99,3100,-13.39,20250206,1960,36.99,20250314,7420,-63.81,20240405,1960,36.99,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,131106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2420,130,2,5.68,1284428743,563594,2250.86,1982,2585,1960,2975,1605,2290,2279.00,0.75,0,-14347,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,559,-1.63,1.06,12,2.44,-1484.00,2291.00,8050,20240305,-69.94,1960,20250314,23.47,3100,-21.94,20250206,1960,23.47,20250314,7420,-67.39,20240405,1960,23.47,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,121108,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2435,145,2,6.33,1212505978,534106,2133.10,1982,2585,1960,2975,1605,2290,2270.16,0.75,0,-11635,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,563,-1.64,1.06,12,2.31,-1484.00,2291.00,8050,20240305,-69.75,1960,20250314,24.23,3100,-21.45,20250206,1960,24.23,20250314,7420,-67.18,20240405,1960,24.23,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,111109,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2375,85,2,3.71,721085924,327475,1307.86,1982,2570,1960,2975,1605,2290,2201.96,0.75,0,-8173,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,549,-1.60,1.04,12,1.42,-1484.00,2291.00,8050,20240305,-70.50,1960,20250314,21.17,3100,-23.39,20250206,1960,21.17,20250314,7420,-67.99,20240405,1960,21.17,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,101107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2335,45,2,1.97,541560459,253290,1011.58,1982,2395,1960,2975,1605,2290,2138.10,0.75,0,856,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,540,-1.57,1.02,12,1.10,-1484.00,2291.00,8050,20240305,-70.99,1960,20250314,19.13,3100,-24.68,20250206,1960,19.13,20250314,7420,-68.53,20240405,1960,19.13,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N +20250314,091113,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2160,-130,5,-5.68,221584819,107493,429.30,1982,2180,1960,2975,1605,2290,2061.39,0.75,0,10341,2376,2332,2301,2257,2226,2317,2242,116,685,500,1550,5,1,23115424,499,-1.46,0.94,12,0.47,-1484.00,2291.00,8050,20240305,-73.17,1960,20250314,10.20,3100,-30.32,20250206,1960,10.20,20250314,7420,-70.89,20240405,1960,10.20,20250314,0.21,N,290720,500,115 억,,174024,N,N,0,N,00,N 20250313,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-35,5,-1.51,57351025,25039,134.17,2345,2345,2270,3020,1630,2325,2290.47,0.69,0,791,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,529,-1.54,1.00,12,0.11,-1484.00,2291.00,8050,20240305,-71.55,2250,20250312,1.78,3100,-26.13,20250206,2250,1.78,20250312,7420,-69.14,20240405,2250,1.78,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N 20250313,151101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-35,5,-1.51,56778525,24789,132.83,2345,2345,2270,3020,1630,2325,2290.47,0.69,0,1030,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,529,-1.54,1.00,12,0.11,-1484.00,2291.00,8050,20240305,-71.55,2250,20250312,1.78,3100,-26.13,20250206,2250,1.78,20250312,7420,-69.14,20240405,2250,1.78,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N 20250313,141101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-30,5,-1.29,51571250,22524,120.69,2345,2345,2270,3020,1630,2325,2289.61,0.69,0,1033,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,530,-1.55,1.00,12,0.10,-1484.00,2291.00,8050,20240305,-71.49,2250,20250312,2.00,3100,-25.97,20250206,2250,2.00,20250312,7420,-69.07,20240405,2250,2.00,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N diff --git a/290740/price/prices-20250301.csv b/290740/price/prices-20250301.csv index a9a5e0b6c254..119ab1f7b45d 100644 --- a/290740/price/prices-20250301.csv +++ b/290740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,70,2,1.15,62707760,10274,136.28,6090,6160,5990,7910,4270,6090,6103.54,0.27,0,1112,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,620,10.79,0.82,12,0.10,571.00,7476.00,8480,20240517,-27.36,4565,20241209,34.94,6580,-6.38,20250306,4950,24.44,20250106,8480,-27.36,20240517,4565,34.94,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,70,2,1.15,62394320,10223,135.60,6090,6160,5990,7910,4270,6090,6103.33,0.27,0,1114,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,620,10.79,0.82,12,0.10,571.00,7476.00,8480,20240517,-27.36,4565,20241209,34.94,6580,-6.38,20250306,4950,24.44,20250106,8480,-27.36,20240517,4565,34.94,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,50,2,0.82,39591700,6505,86.28,6090,6140,5990,7910,4270,6090,6086.35,0.27,0,-222,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,618,10.75,0.82,12,0.06,571.00,7476.00,8480,20240517,-27.59,4565,20241209,34.50,6580,-6.69,20250306,4950,24.04,20250106,8480,-27.59,20240517,4565,34.50,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,30,2,0.49,29867730,4918,65.23,6090,6140,5990,7910,4270,6090,6073.15,0.27,0,-222,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,616,10.72,0.82,12,0.05,571.00,7476.00,8480,20240517,-27.83,4565,20241209,34.06,6580,-6.99,20250306,4950,23.64,20250106,8480,-27.83,20240517,4565,34.06,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,10,2,0.16,27760630,4573,60.66,6090,6140,5990,7910,4270,6090,6070.55,0.27,0,-204,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,614,10.68,0.82,12,0.05,571.00,7476.00,8480,20240517,-28.07,4565,20241209,33.63,6580,-7.29,20250306,4950,23.23,20250106,8480,-28.07,20240517,4565,33.63,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,20,2,0.33,27312380,4499,59.68,6090,6140,5990,7910,4270,6090,6070.77,0.27,0,-196,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,615,10.70,0.82,12,0.04,571.00,7476.00,8480,20240517,-27.95,4565,20241209,33.84,6580,-7.14,20250306,4950,23.43,20250106,8480,-27.95,20240517,4565,33.84,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,101107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,40,2,0.66,8845630,1447,19.19,6090,6140,6040,7910,4270,6090,6113.08,0.27,0,-246,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,617,10.74,0.82,12,0.01,571.00,7476.00,8480,20240517,-27.71,4565,20241209,34.28,6580,-6.84,20250306,4950,23.84,20250106,8480,-27.71,20240517,4565,34.28,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N +20250314,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,20,2,0.33,1923720,315,4.18,6090,6110,6040,7910,4270,6090,6107.05,0.27,0,6,6256,6172,6076,5992,5896,6215,6035,50,1820,500,4260,10,1,10065011,615,10.70,0.82,12,0.00,571.00,7476.00,8480,20240517,-27.95,4565,20241209,33.84,6580,-7.14,20250306,4950,23.43,20250106,8480,-27.95,20240517,4565,33.84,20241209,0.66,N,290740,500,50 억,,27254,N,N,0,N,00,N 20250313,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,140,2,2.35,46008200,7538,60.96,5980,6160,5980,7730,4170,5950,6103.50,0.28,0,-708,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,613,10.67,0.81,12,0.07,571.00,7476.00,8480,20240517,-28.18,4565,20241209,33.41,6580,-7.45,20250306,4950,23.03,20250106,8480,-28.18,20240517,4565,33.41,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N 20250313,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,160,2,2.69,45484510,7452,60.26,5980,6160,5980,7730,4170,5950,6103.66,0.28,0,-705,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,615,10.70,0.82,12,0.07,571.00,7476.00,8480,20240517,-27.95,4565,20241209,33.84,6580,-7.14,20250306,4950,23.43,20250106,8480,-27.95,20240517,4565,33.84,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N 20250313,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,130,2,2.18,36085160,5913,47.82,5980,6160,5980,7730,4170,5950,6102.68,0.28,0,-32,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,612,10.65,0.81,12,0.06,571.00,7476.00,8480,20240517,-28.30,4565,20241209,33.19,6580,-7.60,20250306,4950,22.83,20250106,8480,-28.30,20240517,4565,33.19,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N diff --git a/291230/price/prices-20250301.csv b/291230/price/prices-20250301.csv index 11486e47a5b6..562d961a490a 100644 --- a/291230/price/prices-20250301.csv +++ b/291230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1774,-5,5,-0.28,159159948,89575,117.12,1761,1809,1750,2310,1246,1779,1776.84,0.43,0,-1614,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,782,-32.25,2.57,12,0.20,-55.00,690.00,3395,20240304,-47.75,1715,20241209,3.44,2280,-22.19,20250107,1750,1.37,20250314,3365,-47.28,20240520,1715,3.44,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,1,2,0.06,153564672,86424,113.00,1761,1809,1750,2310,1246,1779,1776.88,0.43,0,376,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,785,-32.36,2.58,12,0.20,-55.00,690.00,3395,20240304,-47.57,1715,20241209,3.79,2280,-21.93,20250107,1750,1.71,20250314,3365,-47.10,20240520,1715,3.79,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1791,12,2,0.67,147429263,82988,108.51,1761,1809,1750,2310,1246,1779,1776.51,0.43,0,503,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,790,-32.56,2.60,12,0.19,-55.00,690.00,3395,20240304,-47.25,1715,20241209,4.43,2280,-21.45,20250107,1750,2.34,20250314,3365,-46.78,20240520,1715,4.43,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,131107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1788,9,2,0.51,135810664,76524,100.06,1761,1809,1750,2310,1246,1779,1774.75,0.43,0,1964,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,788,-32.51,2.59,12,0.17,-55.00,690.00,3395,20240304,-47.33,1715,20241209,4.26,2280,-21.58,20250107,1750,2.17,20250314,3365,-46.86,20240520,1715,4.26,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1791,12,2,0.67,72499505,40769,53.31,1761,1809,1761,2310,1246,1779,1778.30,0.43,0,-362,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,790,-32.56,2.60,12,0.09,-55.00,690.00,3395,20240304,-47.25,1715,20241209,4.43,2280,-21.45,20250107,1761,1.70,20250314,3365,-46.78,20240520,1715,4.43,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,5,2,0.28,58984639,33242,43.46,1761,1798,1761,2310,1246,1779,1774.40,0.43,0,-1644,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,787,-32.44,2.59,12,0.08,-55.00,690.00,3395,20240304,-47.45,1715,20241209,4.02,2280,-21.75,20250107,1761,1.31,20250314,3365,-46.98,20240520,1715,4.02,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,101107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1786,7,2,0.39,48339394,27271,35.66,1761,1798,1761,2310,1246,1779,1772.56,0.43,0,817,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,788,-32.47,2.59,12,0.06,-55.00,690.00,3395,20240304,-47.39,1715,20241209,4.14,2280,-21.67,20250107,1761,1.42,20250314,3365,-46.92,20240520,1715,4.14,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N +20250314,091113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,-1,5,-0.06,14228671,8074,10.56,1761,1778,1761,2310,1246,1779,1762.28,0.43,0,-2005,1861,1819,1794,1752,1727,1807,1740,44,531,100,1100,1,1,44095775,784,-32.33,2.58,12,0.02,-55.00,690.00,3395,20240304,-47.63,1715,20241209,3.67,2280,-22.02,20250107,1761,0.97,20250314,3365,-47.16,20240520,1715,3.67,20241209,2.21,N,291230,100,44 억,,190395,N,N,0,N,00,N 20250313,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-18,5,-1.00,135678711,75932,140.43,1800,1836,1769,2335,1258,1797,1786.84,0.46,0,-22432,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,784,-32.35,2.58,12,0.17,-55.00,690.00,3525,20240229,-49.53,1715,20241209,3.73,2280,-21.97,20250107,1762,0.96,20250311,3365,-47.13,20240520,1715,3.73,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N 20250313,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,1,2,0.06,127859127,71569,132.36,1800,1836,1769,2335,1258,1797,1786.52,0.46,0,-22062,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,793,-32.69,2.61,12,0.16,-55.00,690.00,3525,20240229,-48.99,1715,20241209,4.84,2280,-21.14,20250107,1762,2.04,20250311,3365,-46.57,20240520,1715,4.84,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N 20250313,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-18,5,-1.00,119194484,66718,123.39,1800,1836,1769,2335,1258,1797,1786.54,0.46,0,-20434,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,784,-32.35,2.58,12,0.15,-55.00,690.00,3525,20240229,-49.53,1715,20241209,3.73,2280,-21.97,20250107,1762,0.96,20250311,3365,-47.13,20240520,1715,3.73,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N diff --git a/291650/price/prices-20250301.csv b/291650/price/prices-20250301.csv index 5a42610a4397..19676767382e 100644 --- a/291650/price/prices-20250301.csv +++ b/291650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,938,8,2,0.86,95534434,101821,58.21,930,949,926,1209,651,930,938.26,4.98,0,33983,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,275,-1.27,1.12,12,0.35,-738.00,840.00,3427,20240808,-72.63,842,20250205,11.40,1270,-26.14,20250121,842,11.40,20250205,4015,-76.64,20240808,842,11.40,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,938,8,2,0.86,91924485,97985,56.02,930,949,926,1209,651,930,938.15,4.98,0,36122,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,275,-1.27,1.12,12,0.33,-738.00,840.00,3427,20240808,-72.63,842,20250205,11.40,1270,-26.14,20250121,842,11.40,20250205,4015,-76.64,20240808,842,11.40,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,945,15,2,1.61,86414017,92128,52.67,930,949,926,1209,651,930,937.98,4.98,0,36241,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,277,-1.28,1.12,12,0.31,-738.00,840.00,3427,20240808,-72.42,842,20250205,12.23,1270,-25.59,20250121,842,12.23,20250205,4015,-76.46,20240808,842,12.23,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,131107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,944,14,2,1.51,71929352,76786,43.90,930,945,926,1209,651,930,936.75,4.98,0,23164,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,276,-1.28,1.12,12,0.26,-738.00,840.00,3427,20240808,-72.45,842,20250205,12.11,1270,-25.67,20250121,842,12.11,20250205,4015,-76.49,20240808,842,12.11,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,938,8,2,0.86,51258728,54811,31.34,930,945,926,1209,651,930,935.19,4.98,0,15896,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,275,-1.27,1.12,12,0.19,-738.00,840.00,3427,20240808,-72.63,842,20250205,11.40,1270,-26.14,20250121,842,11.40,20250205,4015,-76.64,20240808,842,11.40,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,942,12,2,1.29,39607744,42394,24.24,930,945,926,1209,651,930,934.28,4.98,0,8848,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,276,-1.28,1.12,12,0.14,-738.00,840.00,3427,20240808,-72.51,842,20250205,11.88,1270,-25.83,20250121,842,11.88,20250205,4015,-76.54,20240808,842,11.88,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,941,11,2,1.18,37840333,40513,23.16,930,945,926,1209,651,930,934.03,4.98,0,9394,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,276,-1.28,1.12,12,0.14,-738.00,840.00,3427,20240808,-72.54,842,20250205,11.76,1270,-25.91,20250121,842,11.76,20250205,4015,-76.56,20240808,842,11.76,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N +20250314,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,935,5,2,0.54,3038631,3269,1.87,930,940,926,1209,651,930,929.53,4.98,0,-894,967,948,938,919,909,943,914,146,279,500,550,1,1,29280252,274,-1.27,1.11,12,0.01,-738.00,840.00,3427,20240808,-72.72,842,20250205,11.05,1270,-26.38,20250121,842,11.05,20250205,4015,-76.71,20240808,842,11.05,20250205,1.33,N,291650,500,146 억,,1458383,N,N,0,N,00,N 20250313,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,930,-24,5,-2.52,163984036,174666,42.34,954,957,928,1240,668,954,938.85,5.10,0,-44960,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,272,-1.26,1.11,12,0.60,-738.00,840.00,3427,20240808,-72.86,842,20250205,10.45,1270,-26.77,20250121,842,10.45,20250205,4015,-76.84,20240808,842,10.45,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N 20250313,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,935,-19,5,-1.99,158282342,168549,40.86,954,957,928,1240,668,954,939.09,5.10,0,-41687,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,274,-1.27,1.11,12,0.58,-738.00,840.00,3427,20240808,-72.72,842,20250205,11.05,1270,-26.38,20250121,842,11.05,20250205,4015,-76.71,20240808,842,11.05,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N 20250313,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,928,-26,5,-2.73,146218699,155626,37.73,954,957,928,1240,668,954,939.55,5.10,0,-36048,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,272,-1.26,1.10,12,0.53,-738.00,840.00,3427,20240808,-72.92,842,20250205,10.21,1270,-26.93,20250121,842,10.21,20250205,4015,-76.89,20240808,842,10.21,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N diff --git a/291810/price/prices-20250301.csv b/291810/price/prices-20250301.csv index a6204d096ebb..acccabf2e8e7 100644 --- a/291810/price/prices-20250301.csv +++ b/291810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,155,2,7.64,49713705,23629,196.12,2025,2185,2025,2635,1425,2030,2102.17,0.63,0,-955,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,248,-19.68,1.20,12,0.21,-111.00,1822.00,4005,20240412,-45.44,1610,20241209,35.71,2330,-6.22,20250306,1750,24.86,20250107,4005,-45.44,20240412,1610,35.71,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,85,2,4.19,34960005,16755,139.07,2025,2150,2025,2635,1425,2030,2086.54,0.63,0,-868,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,240,-19.05,1.16,12,0.15,-111.00,1822.00,4005,20240412,-47.19,1610,20241209,31.37,2330,-9.23,20250306,1750,20.86,20250107,4005,-47.19,20240412,1610,31.37,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,80,2,3.94,30150110,14502,120.37,2025,2145,2025,2635,1425,2030,2079.03,0.63,0,-813,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,240,-19.01,1.16,12,0.13,-111.00,1822.00,4005,20240412,-47.32,1610,20241209,31.06,2330,-9.44,20250306,1750,20.57,20250107,4005,-47.32,20240412,1610,31.06,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,75,2,3.69,26379735,12712,105.51,2025,2145,2025,2635,1425,2030,2075.18,0.63,0,-1004,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,239,-18.96,1.16,12,0.11,-111.00,1822.00,4005,20240412,-47.44,1610,20241209,30.75,2330,-9.66,20250306,1750,20.29,20250107,4005,-47.44,20240412,1610,30.75,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,121109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,75,2,3.69,23586425,11378,94.44,2025,2145,2025,2635,1425,2030,2072.99,0.63,0,-1084,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,239,-18.96,1.16,12,0.10,-111.00,1822.00,4005,20240412,-47.44,1610,20241209,30.75,2330,-9.66,20250306,1750,20.29,20250107,4005,-47.44,20240412,1610,30.75,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,70,2,3.45,22142495,10691,88.74,2025,2145,2025,2635,1425,2030,2071.13,0.63,0,-1032,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,239,-18.92,1.15,12,0.09,-111.00,1822.00,4005,20240412,-47.57,1610,20241209,30.43,2330,-9.87,20250306,1750,20.00,20250107,4005,-47.57,20240412,1610,30.43,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,70,2,3.45,11142735,5385,44.70,2025,2145,2025,2635,1425,2030,2069.22,0.63,0,-941,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,239,-18.92,1.15,12,0.05,-111.00,1822.00,4005,20240412,-47.57,1610,20241209,30.43,2330,-9.87,20250306,1750,20.00,20250107,4005,-47.57,20240412,1610,30.43,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N +20250314,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,10,2,0.49,5246230,2590,21.50,2025,2040,2025,2635,1425,2030,2025.57,0.63,0,-30,2103,2066,2033,1996,1963,2050,1980,57,605,500,1380,5,1,11357712,232,-18.38,1.12,12,0.02,-111.00,1822.00,4005,20240412,-49.06,1610,20241209,26.71,2330,-12.45,20250306,1750,16.57,20250107,4005,-49.06,20240412,1610,26.71,20241209,0.00,N,291810,500,56 억,,71421,N,N,0,N,00,N 20250313,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,5,2,0.25,23501005,11627,42.98,2035,2070,2000,2630,1420,2025,2021.24,0.57,0,437,2178,2101,2063,1986,1948,2082,1967,57,605,500,1370,5,1,11357712,231,-18.29,1.11,12,0.10,-111.00,1822.00,4005,20240412,-49.31,1610,20241209,26.09,2330,-12.88,20250306,1750,16.00,20250107,4005,-49.31,20240412,1610,26.09,20241209,0.00,N,291810,500,56 억,,64684,N,N,0,N,00,N 20250313,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-5,5,-0.25,21533425,10656,39.39,2035,2070,2000,2630,1420,2025,2020.78,0.57,0,546,2178,2101,2063,1986,1948,2082,1967,57,605,500,1370,5,1,11357712,229,-18.20,1.11,12,0.09,-111.00,1822.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,N,291810,500,56 억,,64684,N,N,0,N,00,N 20250313,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-5,5,-0.25,21084955,10434,38.57,2035,2070,2000,2630,1420,2025,2020.79,0.57,0,547,2178,2101,2063,1986,1948,2082,1967,57,605,500,1370,5,1,11357712,229,-18.20,1.11,12,0.09,-111.00,1822.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,N,291810,500,56 억,,64684,N,N,0,N,00,N diff --git a/293480/price/prices-20250301.csv b/293480/price/prices-20250301.csv index 20551aacb489..c04864d26f52 100644 --- a/293480/price/prices-20250301.csv +++ b/293480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10400,0,3,0.00,60771340,5843,20.30,10350,10450,10350,13520,7280,10400,10400.71,0.00,0,580,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1848,8.27,0.64,12,0.03,1257.00,16255.00,14040,20240311,-25.93,10100,20250203,2.97,11070,-6.05,20250107,10100,2.97,20250203,14030,-25.87,20240326,10100,2.97,20250203,0.71,N,293480,500,88 억,,0,N,N,6,N,00,N +20250314,151115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,10,2,0.10,60188960,5787,20.10,10350,10450,10350,13520,7280,10400,10400.72,0.00,0,615,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1850,8.28,0.64,12,0.03,1257.00,16255.00,14040,20240311,-25.85,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14030,-25.80,20240326,10100,3.07,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,141109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,10,2,0.10,48641540,4676,16.24,10350,10450,10350,13520,7280,10400,10402.38,0.00,0,1103,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1850,8.28,0.64,12,0.03,1257.00,16255.00,14040,20240311,-25.85,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14030,-25.80,20240326,10100,3.07,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,131108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,10,2,0.10,43204320,4154,14.43,10350,10450,10350,13520,7280,10400,10400.65,0.00,0,1103,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1850,8.28,0.64,12,0.02,1257.00,16255.00,14040,20240311,-25.85,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14030,-25.80,20240326,10100,3.07,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,121109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,10,2,0.10,39605360,3808,13.23,10350,10450,10350,13520,7280,10400,10400.57,0.00,0,1103,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1850,8.28,0.64,12,0.02,1257.00,16255.00,14040,20240311,-25.85,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14030,-25.80,20240326,10100,3.07,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,111110,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,10,2,0.10,35209590,3385,11.76,10350,10450,10350,13520,7280,10400,10401.65,0.00,0,1103,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1850,8.28,0.64,12,0.02,1257.00,16255.00,14040,20240311,-25.85,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14030,-25.80,20240326,10100,3.07,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,101108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,20,2,0.19,27188170,2612,9.07,10350,10450,10350,13520,7280,10400,10408.95,0.00,0,743,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1852,8.29,0.64,12,0.01,1257.00,16255.00,14040,20240311,-25.78,10100,20250203,3.17,11070,-5.87,20250107,10100,3.17,20250203,14030,-25.73,20240326,10100,3.17,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N +20250314,091114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10430,30,2,0.29,17737790,1706,5.93,10350,10440,10350,13520,7280,10400,10397.30,0.00,0,667,10646,10522,10406,10282,10166,10585,10345,89,3120,500,7690,10,1,17772946,1854,8.30,0.64,12,0.01,1257.00,16255.00,14040,20240311,-25.71,10100,20250203,3.27,11070,-5.78,20250107,10100,3.27,20250203,14030,-25.66,20240326,10100,3.27,20250203,0.71,N,293480,500,88 억,,0,N,N,52,N,00,N 20250313,161102,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10400,90,2,0.87,299501110,28783,285.32,10290,10530,10290,13400,7220,10310,10405.49,0.00,0,929,10383,10346,10323,10286,10263,10340,10280,89,3090,500,7620,10,1,17772946,1848,8.27,0.64,12,0.16,1257.00,16255.00,14040,20240311,-25.93,10100,20250203,2.97,11070,-6.05,20250107,10100,2.97,20250203,14030,-25.87,20240326,10100,2.97,20250203,0.70,N,293480,500,88 억,,0,N,N,52,N,00,N 20250313,151102,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,80,2,0.78,297702940,28610,283.60,10290,10530,10290,13400,7220,10310,10405.56,0.00,0,858,10383,10346,10323,10286,10263,10340,10280,89,3090,500,7620,10,1,17772946,1847,8.27,0.64,12,0.16,1257.00,16255.00,14040,20240311,-26.00,10100,20250203,2.87,11070,-6.14,20250107,10100,2.87,20250203,14030,-25.94,20240326,10100,2.87,20250203,0.70,N,293480,500,88 억,,0,N,N,21,N,00,N 20250313,141102,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10380,70,2,0.68,289590650,27828,275.85,10290,10530,10290,13400,7220,10310,10406.45,0.00,0,851,10383,10346,10323,10286,10263,10340,10280,89,3090,500,7620,10,1,17772946,1845,8.26,0.64,12,0.16,1257.00,16255.00,14040,20240311,-26.07,10100,20250203,2.77,11070,-6.23,20250107,10100,2.77,20250203,14030,-26.02,20240326,10100,2.77,20250203,0.70,N,293480,500,88 억,,0,N,N,21,N,00,N diff --git a/293490/price/prices-20250301.csv b/293490/price/prices-20250301.csv index 1c5f0ada22fe..24efc567eefd 100644 --- a/293490/price/prices-20250301.csv +++ b/293490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161107,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15600,-290,5,-1.83,2532474875,161760,61.85,15720,15770,15580,20650,11130,15890,15656.07,11.08,0,-32333,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12927,-5.62,0.89,12,0.20,-2774.00,17565.00,24350,20240304,-35.93,15000,20241115,4.00,17250,-9.57,20250109,15120,3.17,20250311,24100,-35.27,20240314,15000,4.00,20241115,1.37,N,293490,100,82 억,,9184003,N,N,3891,N,00,N +20250314,151116,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15620,-270,5,-1.70,2295452710,146568,56.04,15720,15770,15580,20650,11130,15890,15661.35,11.08,0,-29326,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12944,-5.63,0.89,12,0.18,-2774.00,17565.00,24350,20240304,-35.85,15000,20241115,4.13,17250,-9.45,20250109,15120,3.31,20250311,24100,-35.19,20240314,15000,4.13,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,141109,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15650,-240,5,-1.51,1902594615,121423,46.43,15720,15770,15580,20650,11130,15890,15669.15,11.08,0,-23723,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12969,-5.64,0.89,12,0.15,-2774.00,17565.00,24350,20240304,-35.73,15000,20241115,4.33,17250,-9.28,20250109,15120,3.51,20250311,24100,-35.06,20240314,15000,4.33,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,131108,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15710,-180,5,-1.13,1665120235,106297,40.64,15720,15750,15580,20650,11130,15890,15664.79,11.08,0,-20882,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,13018,-5.66,0.89,12,0.13,-2774.00,17565.00,24350,20240304,-35.48,15000,20241115,4.73,17250,-8.93,20250109,15120,3.90,20250311,24100,-34.81,20240314,15000,4.73,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,121110,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15660,-230,5,-1.45,1354819860,86518,33.08,15720,15730,15580,20650,11130,15890,15659.40,11.08,0,-20915,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12977,-5.65,0.89,12,0.10,-2774.00,17565.00,24350,20240304,-35.69,15000,20241115,4.40,17250,-9.22,20250109,15120,3.57,20250311,24100,-35.02,20240314,15000,4.40,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,111110,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15630,-260,5,-1.64,1154605900,73712,28.18,15720,15730,15580,20650,11130,15890,15663.74,11.08,0,-18805,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12952,-5.63,0.89,12,0.09,-2774.00,17565.00,24350,20240304,-35.81,15000,20241115,4.20,17250,-9.39,20250109,15120,3.37,20250311,24100,-35.15,20240314,15000,4.20,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,101109,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15700,-190,5,-1.20,667392710,42559,16.27,15720,15730,15610,20650,11130,15890,15681.59,11.08,0,-6434,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,13010,-5.66,0.89,12,0.05,-2774.00,17565.00,24350,20240304,-35.52,15000,20241115,4.67,17250,-8.99,20250109,15120,3.84,20250311,24100,-34.85,20240314,15000,4.67,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N +20250314,091115,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15630,-260,5,-1.64,166823620,10643,4.07,15720,15730,15610,20650,11130,15890,15674.49,11.08,0,-5943,16210,16050,15730,15570,15250,16130,15650,83,4760,100,12070,10,1,82866437,12952,-5.63,0.89,12,0.01,-2774.00,17565.00,24350,20240304,-35.81,15000,20241115,4.20,17250,-9.39,20250109,15120,3.37,20250311,24100,-35.15,20240314,15000,4.20,20241115,1.37,N,293490,100,82 억,,9184003,N,N,1536,N,00,N 20250313,161102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15890,330,2,2.12,4079623425,260209,175.92,15650,15890,15410,20200,10900,15560,15677.93,11.13,0,-29117,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,13167,-5.73,0.90,12,0.31,-2774.00,17565.00,24350,20240304,-34.74,15000,20241115,5.93,17250,-7.88,20250109,15120,5.09,20250311,24100,-34.07,20240314,15000,5.93,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1536,N,00,N 20250313,151102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15450,-110,5,-0.71,2451436245,157613,106.56,15650,15720,15410,20200,10900,15560,15553.52,11.13,0,-10975,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12803,-5.57,0.88,12,0.19,-2774.00,17565.00,24350,20240304,-36.55,15000,20241115,3.00,17250,-10.43,20250109,15120,2.18,20250311,24100,-35.89,20240314,15000,3.00,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N 20250313,141102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15430,-130,5,-0.84,2017368575,129525,87.57,15650,15720,15410,20200,10900,15560,15575.13,11.13,0,-5309,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12786,-5.56,0.88,12,0.16,-2774.00,17565.00,24350,20240304,-36.63,15000,20241115,2.87,17250,-10.55,20250109,15120,2.05,20250311,24100,-35.98,20240314,15000,2.87,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N diff --git a/293580/price/prices-20250301.csv b/293580/price/prices-20250301.csv index e6d490c84df0..8393f7ac8df6 100644 --- a/293580/price/prices-20250301.csv +++ b/293580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,12,2,1.08,611673261,541209,144.59,1116,1160,1111,1450,782,1116,1130.22,0.91,0,39372,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1071,56.40,1.13,12,0.57,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1129,13,2,1.16,589407350,521510,139.33,1116,1160,1111,1450,782,1116,1130.19,0.91,0,42532,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1072,56.45,1.13,12,0.55,20.00,999.00,1529,20241216,-26.16,860,20241203,31.28,1475,-23.46,20250107,1060,6.51,20250210,1529,-26.16,20241216,860,31.28,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1131,15,2,1.34,555622339,491674,131.36,1116,1160,1111,1450,782,1116,1130.06,0.91,0,41009,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1074,56.55,1.13,12,0.52,20.00,999.00,1529,20241216,-26.03,860,20241203,31.51,1475,-23.32,20250107,1060,6.70,20250210,1529,-26.03,20241216,860,31.51,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1132,16,2,1.43,508700820,450092,120.25,1116,1160,1111,1450,782,1116,1130.22,0.91,0,35434,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1075,56.60,1.13,12,0.47,20.00,999.00,1529,20241216,-25.96,860,20241203,31.63,1475,-23.25,20250107,1060,6.79,20250210,1529,-25.96,20241216,860,31.63,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1130,14,2,1.25,473615226,419096,111.97,1116,1160,1111,1450,782,1116,1130.09,0.91,0,30731,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1073,56.50,1.13,12,0.44,20.00,999.00,1529,20241216,-26.10,860,20241203,31.40,1475,-23.39,20250107,1060,6.60,20250210,1529,-26.10,20241216,860,31.40,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1127,11,2,0.99,433391095,383425,102.44,1116,1160,1111,1450,782,1116,1130.32,0.91,0,12996,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1070,56.35,1.13,12,0.40,20.00,999.00,1529,20241216,-26.29,860,20241203,31.05,1475,-23.59,20250107,1060,6.32,20250210,1529,-26.29,20241216,860,31.05,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1127,11,2,0.99,323765349,285609,76.30,1116,1160,1111,1450,782,1116,1133.60,0.91,0,-9096,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1070,56.35,1.13,12,0.30,20.00,999.00,1529,20241216,-26.29,860,20241203,31.05,1475,-23.59,20250107,1060,6.32,20250210,1529,-26.29,20241216,860,31.05,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N +20250314,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1111,-5,5,-0.45,9253096,8304,2.22,1116,1127,1111,1450,782,1116,1114.29,0.91,0,-2116,1143,1129,1118,1104,1093,1124,1099,479,334,500,710,1,1,94929950,1055,55.55,1.11,12,0.01,20.00,999.00,1529,20241216,-27.34,860,20241203,29.19,1475,-24.68,20250107,1060,4.81,20250210,1529,-27.34,20241216,860,29.19,20241203,5.97,N,293580,500,478 억,,867731,N,N,0,N,00,N 20250313,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,0,3,0.00,398619978,356502,85.27,1117,1132,1107,1450,782,1116,1118.14,0.93,0,-46099,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1059,55.80,1.12,12,0.38,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N 20250313,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1112,-4,5,-0.36,378405599,338375,80.93,1117,1132,1107,1450,782,1116,1118.30,0.93,0,-39158,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1056,55.60,1.11,12,0.36,20.00,999.00,1529,20241216,-27.27,860,20241203,29.30,1475,-24.61,20250107,1060,4.91,20250210,1529,-27.27,20241216,860,29.30,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N 20250313,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1111,-5,5,-0.45,350449848,313222,74.91,1117,1132,1109,1450,782,1116,1118.85,0.93,0,-35110,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1055,55.55,1.11,12,0.33,20.00,999.00,1529,20241216,-27.34,860,20241203,29.19,1475,-24.68,20250107,1060,4.81,20250210,1529,-27.34,20241216,860,29.19,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N diff --git a/293780/price/prices-20250301.csv b/293780/price/prices-20250301.csv index c7a2a08dbfad..0510c16bc93d 100644 --- a/293780/price/prices-20250301.csv +++ b/293780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,330,2,4.63,398683750,54150,177.70,7080,7480,7080,9260,5000,7130,7362.04,0.83,0,-383,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,2005,-14.02,2.84,12,0.20,-532.00,2630.00,15490,20240711,-51.84,4930,20240527,51.32,9400,-20.64,20250214,6060,23.10,20250102,15490,-51.84,20240711,4930,51.32,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,151116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7470,340,2,4.77,383913360,52170,171.20,7080,7480,7080,9260,5000,7130,7358.89,0.83,0,-445,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,2008,-14.04,2.84,12,0.19,-532.00,2630.00,15490,20240711,-51.78,4930,20240527,51.52,9400,-20.53,20250214,6060,23.27,20250102,15490,-51.78,20240711,4930,51.52,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,250,2,3.51,191573290,26273,86.22,7080,7430,7080,9260,5000,7130,7291.64,0.83,0,1230,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1984,-13.87,2.81,12,0.10,-532.00,2630.00,15490,20240711,-52.36,4930,20240527,49.70,9400,-21.49,20250214,6060,21.78,20250102,15490,-52.36,20240711,4930,49.70,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,131108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,190,2,2.66,154598360,21254,69.75,7080,7430,7080,9260,5000,7130,7273.85,0.83,0,2608,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1968,-13.76,2.78,12,0.08,-532.00,2630.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,140,2,1.96,127281690,17499,57.42,7080,7430,7080,9260,5000,7130,7273.66,0.83,0,2227,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1954,-13.67,2.76,12,0.07,-532.00,2630.00,15490,20240711,-53.07,4930,20240527,47.46,9400,-22.66,20250214,6060,19.97,20250102,15490,-53.07,20240711,4930,47.46,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,111111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,90,2,1.26,116562430,16023,52.58,7080,7430,7080,9260,5000,7130,7274.69,0.83,0,1637,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1941,-13.57,2.75,12,0.06,-532.00,2630.00,15490,20240711,-53.39,4930,20240527,46.45,9400,-23.19,20250214,6060,19.14,20250102,15490,-53.39,20240711,4930,46.45,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,101109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,200,2,2.81,90164750,12412,40.73,7080,7430,7080,9260,5000,7130,7264.32,0.83,0,1195,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1970,-13.78,2.79,12,0.05,-532.00,2630.00,15490,20240711,-52.68,4930,20240527,48.68,9400,-22.02,20250214,6060,20.96,20250102,15490,-52.68,20240711,4930,48.68,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N +20250314,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,150,2,2.10,34711240,4778,15.68,7080,7430,7080,9260,5000,7130,7264.81,0.83,0,-598,7550,7340,7230,7020,6910,7285,6965,134,2130,500,4840,10,1,26881360,1957,-13.68,2.77,12,0.02,-532.00,2630.00,15490,20240711,-53.00,4930,20240527,47.67,9400,-22.55,20250214,6060,20.13,20250102,15490,-53.00,20240711,4930,47.67,20240527,0.45,N,293780,500,134 억,,222412,N,N,0,N,00,N 20250313,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-80,5,-1.11,219549815,30468,57.77,7210,7440,7120,9370,5050,7210,7206.60,0.80,0,3704,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1917,-13.40,2.71,12,0.11,-532.00,2630.00,15490,20240711,-53.97,4930,20240527,44.62,9400,-24.15,20250214,6060,17.66,20250102,15490,-53.97,20240711,4930,44.62,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N 20250313,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-30,5,-0.42,202915715,28139,53.36,7210,7440,7120,9370,5050,7210,7211.19,0.80,0,3344,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1930,-13.50,2.73,12,0.10,-532.00,2630.00,15490,20240711,-53.65,4930,20240527,45.64,9400,-23.62,20250214,6060,18.48,20250102,15490,-53.65,20240711,4930,45.64,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N 20250313,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,50,2,0.69,109831185,15150,28.73,7210,7440,7120,9370,5050,7210,7249.58,0.80,0,893,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1952,-13.65,2.76,12,0.06,-532.00,2630.00,15490,20240711,-53.13,4930,20240527,47.26,9400,-22.77,20250214,6060,19.80,20250102,15490,-53.13,20240711,4930,47.26,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N diff --git a/293940/price/prices-20250301.csv b/293940/price/prices-20250301.csv index 82107ce1895d..30fba9d0f057 100644 --- a/293940/price/prices-20250301.csv +++ b/293940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5920,20,2,0.34,843052430,143493,129.92,5920,5930,5840,7670,4130,5900,5875.22,10.07,0,-26244,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7160,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-19.46,5250,20241209,12.76,6210,-4.67,20250307,5630,5.15,20250102,7240,-18.23,20240315,5250,12.76,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,114,N,00,N +20250314,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5880,-20,5,-0.34,793744200,135150,122.36,5920,5920,5840,7670,4130,5900,5873.06,10.07,0,-28854,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7111,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-20.00,5250,20241209,12.00,6210,-5.31,20250307,5630,4.44,20250102,7240,-18.78,20240315,5250,12.00,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,141110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5850,-50,5,-0.85,591001495,100569,91.05,5920,5920,5850,7670,4130,5900,5876.58,10.07,0,-35202,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7075,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-20.41,5250,20241209,11.43,6210,-5.80,20250307,5630,3.91,20250102,7240,-19.20,20240315,5250,11.43,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,131109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5870,-30,5,-0.51,349099895,59299,53.69,5920,5920,5850,7670,4130,5900,5887.11,10.07,0,-30349,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7099,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-20.14,5250,20241209,11.81,6210,-5.48,20250307,5630,4.26,20250102,7240,-18.92,20240315,5250,11.81,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,121110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5895,-5,5,-0.08,190968290,32392,29.33,5920,5920,5870,7670,4130,5900,5895.54,10.07,0,-13380,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7129,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-19.80,5250,20241209,12.29,6210,-5.07,20250307,5630,4.71,20250102,7240,-18.58,20240315,5250,12.29,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,111111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5910,10,2,0.17,115832130,19655,17.80,5920,5920,5870,7670,4130,5900,5893.27,10.07,0,-8272,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7148,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-19.59,5250,20241209,12.57,6210,-4.83,20250307,5630,4.97,20250102,7240,-18.37,20240315,5250,12.57,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,101109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5900,0,3,0.00,40842040,6931,6.28,5920,5920,5870,7670,4130,5900,5892.66,10.07,0,-3770,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7135,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-19.73,5250,20241209,12.38,6210,-4.99,20250307,5630,4.80,20250102,7240,-18.51,20240315,5250,12.38,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N +20250314,091115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5910,10,2,0.17,3120350,529,0.48,5920,5920,5870,7670,4130,5900,5898.58,10.07,0,-4,5960,5930,5880,5850,5800,5945,5865,1209,1770,1000,4480,10,1,120940123,7148,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-19.59,5250,20241209,12.57,6210,-4.83,20250307,5630,4.97,20250102,7240,-18.37,20240315,5250,12.57,20241209,0.00,N,293940,1000,1209 억,,12174740,N,N,1,N,00,N 20250313,161103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5900,40,2,0.68,648498095,110449,61.21,5860,5910,5830,7610,4110,5860,5871.47,10.08,0,-18634,6046,5952,5896,5802,5746,5925,5775,1209,1750,1000,4450,10,1,120940123,7135,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-19.73,5250,20241209,12.38,6210,-4.99,20250307,5630,4.80,20250102,7240,-18.51,20240315,5250,12.38,20241209,0.00,N,293940,1000,1209 억,,12195549,N,N,1,N,00,N 20250313,151103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5910,50,2,0.85,637939175,108660,60.22,5860,5910,5830,7610,4110,5860,5870.97,10.08,0,-17683,6046,5952,5896,5802,5746,5925,5775,1209,1750,1000,4450,10,1,120940123,7148,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-19.59,5250,20241209,12.57,6210,-4.83,20250307,5630,4.97,20250102,7240,-18.37,20240315,5250,12.57,20241209,0.00,N,293940,1000,1209 억,,12195549,N,N,256,N,00,N 20250313,141103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5900,40,2,0.68,579612130,98773,54.74,5860,5910,5830,7610,4110,5860,5868.12,10.08,0,-14184,6046,5952,5896,5802,5746,5925,5775,1209,1750,1000,4450,10,1,120940123,7135,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-19.73,5250,20241209,12.38,6210,-4.99,20250307,5630,4.80,20250102,7240,-18.51,20240315,5250,12.38,20241209,0.00,N,293940,1000,1209 억,,12195549,N,N,256,N,00,N diff --git a/294090/price/prices-20250301.csv b/294090/price/prices-20250301.csv index f2e6250d5e77..1a6ad69d3d2b 100644 --- a/294090/price/prices-20250301.csv +++ b/294090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161108,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1773,-312,5,-14.96,15206077975,7374318,2293.46,2080,2440,1640,2710,1460,2085,2063.39,5.97,0,462500,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,1,1,34304370,608,-0.87,1.03,12,21.50,-2038.00,1721.00,17353,20240522,-89.78,1640,20250314,8.11,3840,-53.83,20250110,1640,8.11,20250314,18500,-90.42,20240522,1640,8.11,20250314,0.00,N,294090,100,34 억,,2049583,N,N,9019,N,00,N +20250314,151117,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1814,-271,5,-13.00,14120711964,6770979,2105.82,2080,2440,1640,2710,1460,2085,2085.48,5.97,0,355850,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,1,1,34304370,622,-0.89,1.05,12,19.74,-2038.00,1721.00,17353,20240522,-89.55,1640,20250314,10.61,3840,-52.76,20250110,1640,10.61,20250314,18500,-90.19,20240522,1640,10.61,20250314,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,141110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2335,250,2,11.99,7806870303,3389891,1054.28,2080,2440,2080,2710,1460,2085,2302.99,5.97,0,169072,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,801,-1.15,1.36,12,9.88,-2038.00,1721.00,17353,20240522,-86.54,2010,20250311,16.17,3840,-39.19,20250110,2010,16.17,20250311,18500,-87.38,20240522,2010,16.17,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,131109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,170,2,8.15,7320896224,3177773,988.31,2080,2440,2080,2710,1460,2085,2303.78,5.97,0,119798,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,774,-1.11,1.31,12,9.26,-2038.00,1721.00,17353,20240522,-87.01,2010,20250311,12.19,3840,-41.28,20250110,2010,12.19,20250311,18500,-87.81,20240522,2010,12.19,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,121111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,205,2,9.83,6762861679,2930970,911.55,2080,2440,2080,2710,1460,2085,2307.38,5.97,0,43406,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,786,-1.12,1.33,12,8.54,-2038.00,1721.00,17353,20240522,-86.80,2010,20250311,13.93,3840,-40.36,20250110,2010,13.93,20250311,18500,-87.62,20240522,2010,13.93,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,111111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,145,2,6.95,5740873165,2484450,772.68,2080,2440,2080,2710,1460,2085,2310.72,5.97,0,43329,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,765,-1.09,1.30,12,7.24,-2038.00,1721.00,17353,20240522,-87.15,2010,20250311,10.95,3840,-41.93,20250110,2010,10.95,20250311,18500,-87.95,20240522,2010,10.95,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,101110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2325,240,2,11.51,1058593724,474545,147.59,2080,2325,2080,2710,1460,2085,2230.76,5.97,0,58558,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,798,-1.14,1.35,12,1.38,-2038.00,1721.00,17353,20240522,-86.60,2010,20250311,15.67,3840,-39.45,20250110,2010,15.67,20250311,18500,-87.43,20240522,2010,15.67,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N +20250314,091116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,10,2,0.48,19195365,9183,2.86,2080,2120,2080,2710,1460,2085,2090.32,5.97,0,-3255,2191,2137,2106,2052,2021,2122,2037,34,625,100,1290,5,1,34304370,719,-1.03,1.22,12,0.03,-2038.00,1721.00,17353,20240522,-87.93,2010,20250311,4.23,3840,-45.44,20250110,2010,4.23,20250311,18500,-88.68,20240522,2010,4.23,20250311,0.00,N,294090,100,34 억,,2049583,N,N,7,N,00,N 20250313,161103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-5,5,-0.24,668499558,318692,170.91,2090,2160,2075,2715,1465,2090,2097.64,5.86,0,-10317,2153,2121,2098,2066,2043,2137,2082,34,625,100,1290,5,1,34304370,715,-1.02,1.21,12,0.93,-2038.00,1721.00,17353,20240522,-87.98,2010,20250311,3.73,3840,-45.70,20250110,2010,3.73,20250311,18500,-88.73,20240522,2010,3.73,20250311,0.00,N,294090,100,34 억,,2011604,N,N,7,N,00,N 20250313,151103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,-10,5,-0.48,646979958,308379,165.38,2090,2160,2075,2715,1465,2090,2098.00,5.86,0,-10901,2153,2121,2098,2066,2043,2137,2082,34,625,100,1290,5,1,34304370,714,-1.02,1.21,12,0.90,-2038.00,1721.00,17353,20240522,-88.01,2010,20250311,3.48,3840,-45.83,20250110,2010,3.48,20250311,18500,-88.76,20240522,2010,3.48,20250311,0.00,N,294090,100,34 억,,2011604,N,N,209,N,00,N 20250313,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,-10,5,-0.48,544979733,259332,139.08,2090,2160,2075,2715,1465,2090,2101.48,5.86,0,-5,2153,2121,2098,2066,2043,2137,2082,34,625,100,1290,5,1,34304370,714,-1.02,1.21,12,0.76,-2038.00,1721.00,17353,20240522,-88.01,2010,20250311,3.48,3840,-45.83,20250110,2010,3.48,20250311,18500,-88.76,20240522,2010,3.48,20250311,0.00,N,294090,100,34 억,,2011604,N,N,209,N,00,N diff --git a/294140/price/prices-20250301.csv b/294140/price/prices-20250301.csv index 0a4ded0f7232..9b7b4081e084 100644 --- a/294140/price/prices-20250301.csv +++ b/294140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-45,5,-1.30,127911727,36736,60.75,3445,3600,3420,4510,2430,3470,3482.08,0.85,0,-3984,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,719,-7.20,4.25,12,0.17,-476.00,805.00,6460,20240819,-46.98,2640,20240605,29.73,3765,-9.03,20250311,2660,28.76,20250204,6460,-46.98,20240819,1570,118.15,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-35,5,-1.01,117662877,33745,55.81,3445,3600,3420,4510,2430,3470,3486.83,0.85,0,-3455,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,721,-7.22,4.27,12,0.16,-476.00,805.00,6460,20240819,-46.83,2640,20240605,30.11,3765,-8.76,20250311,2660,29.14,20250204,6460,-46.83,20240819,1570,118.79,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-20,5,-0.58,106782229,30574,50.56,3445,3600,3432,4510,2430,3470,3492.59,0.85,0,-2711,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,725,-7.25,4.29,12,0.15,-476.00,805.00,6460,20240819,-46.59,2640,20240605,30.68,3765,-8.37,20250311,2660,29.70,20250204,6460,-46.59,20240819,1570,119.75,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,131109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-10,5,-0.29,105320430,30151,49.86,3445,3600,3432,4510,2430,3470,3493.10,0.85,0,-2400,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,727,-7.27,4.30,12,0.14,-476.00,805.00,6460,20240819,-46.44,2640,20240605,31.06,3765,-8.10,20250311,2660,30.08,20250204,6460,-46.44,20240819,1570,120.38,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,121111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-15,5,-0.43,90717295,25929,42.88,3445,3600,3432,4510,2430,3470,3498.68,0.85,0,-3283,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,726,-7.26,4.29,12,0.12,-476.00,805.00,6460,20240819,-46.52,2640,20240605,30.87,3765,-8.23,20250311,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,111112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,25,2,0.72,66608500,18955,31.35,3445,3600,3432,4510,2430,3470,3514.04,0.85,0,-3823,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,734,-7.34,4.34,12,0.09,-476.00,805.00,6460,20240819,-45.90,2640,20240605,32.39,3765,-7.17,20250311,2660,31.39,20250204,6460,-45.90,20240819,1570,122.61,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,101110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,65,2,1.87,56755520,16148,26.71,3445,3600,3432,4510,2430,3470,3514.72,0.85,0,-2967,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,742,-7.43,4.39,12,0.08,-476.00,805.00,6460,20240819,-45.28,2640,20240605,33.90,3765,-6.11,20250311,2660,32.89,20250204,6460,-45.28,20240819,1570,125.16,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N +20250314,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,35,2,1.01,17432425,5063,8.37,3445,3505,3432,4510,2430,3470,3443.09,0.85,0,3522,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,736,-7.36,4.35,12,0.02,-476.00,805.00,6460,20240819,-45.74,2640,20240605,32.77,3765,-6.91,20250311,2660,31.77,20250204,6460,-45.74,20240819,1570,123.25,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N 20250313,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-185,5,-5.06,209035680,59397,74.31,3695,3695,3470,4750,2560,3655,3519.47,0.86,0,-11266,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,729,-7.29,4.31,12,0.28,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N 20250313,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-185,5,-5.06,204047940,57960,72.52,3695,3695,3470,4750,2560,3655,3520.50,0.86,0,-10755,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,729,-7.29,4.31,12,0.28,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N 20250313,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-170,5,-4.65,172741264,48988,61.29,3695,3695,3485,4750,2560,3655,3526.20,0.86,0,-6660,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,732,-7.32,4.33,12,0.23,-476.00,805.00,6460,20240819,-46.05,2640,20240605,32.01,3765,-7.44,20250311,2660,31.02,20250204,6460,-46.05,20240819,1570,121.97,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N diff --git a/294570/price/prices-20250301.csv b/294570/price/prices-20250301.csv index 9cc379e1aee7..2ca2c98926d3 100644 --- a/294570/price/prices-20250301.csv +++ b/294570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161109,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19360,100,2,0.52,399630940,20846,114.57,18970,19500,18850,25000,13490,19260,19170.63,2.62,0,4348,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1985,27.66,1.50,12,0.20,700.00,12867.00,21250,20240401,-8.89,10180,20240805,90.18,19970,-3.05,20250221,14940,29.59,20250204,21250,-8.89,20240401,10180,90.18,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,151117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19360,100,2,0.52,340750780,17797,97.81,18970,19500,18850,25000,13490,19260,19146.53,2.62,0,4458,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1985,27.66,1.50,12,0.17,700.00,12867.00,21250,20240401,-8.89,10180,20240805,90.18,19970,-3.05,20250221,14940,29.59,20250204,21250,-8.89,20240401,10180,90.18,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,141111,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19280,20,2,0.10,260202600,13627,74.89,18970,19500,18850,25000,13490,19260,19094.64,2.62,0,2219,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1977,27.54,1.50,12,0.13,700.00,12867.00,21250,20240401,-9.27,10180,20240805,89.39,19970,-3.46,20250221,14940,29.05,20250204,21250,-9.27,20240401,10180,89.39,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,131110,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19290,30,2,0.16,233736690,12252,67.34,18970,19500,18850,25000,13490,19260,19077.43,2.62,0,1161,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1978,27.56,1.50,12,0.12,700.00,12867.00,21250,20240401,-9.22,10180,20240805,89.49,19970,-3.41,20250221,14940,29.12,20250204,21250,-9.22,20240401,10180,89.49,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,121111,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19270,10,2,0.05,218845420,11480,63.09,18970,19500,18850,25000,13490,19260,19063.19,2.62,0,651,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1976,27.53,1.50,12,0.11,700.00,12867.00,21250,20240401,-9.32,10180,20240805,89.29,19970,-3.51,20250221,14940,28.98,20250204,21250,-9.32,20240401,10180,89.29,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,111112,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19180,-80,5,-0.42,181362340,9532,52.39,18970,19500,18850,25000,13490,19260,19026.68,2.62,0,-749,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1967,27.40,1.49,12,0.09,700.00,12867.00,21250,20240401,-9.74,10180,20240805,88.41,19970,-3.96,20250221,14940,28.38,20250204,21250,-9.74,20240401,10180,88.41,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,101110,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19130,-130,5,-0.67,161055860,8470,46.55,18970,19500,18850,25000,13490,19260,19014.86,2.62,0,-729,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1962,27.33,1.49,12,0.08,700.00,12867.00,21250,20240401,-9.98,10180,20240805,87.92,19970,-4.21,20250221,14940,28.05,20250204,21250,-9.98,20240401,10180,87.92,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N +20250314,091116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19400,140,2,0.73,4142320,214,1.18,18970,19500,18970,25000,13490,19260,19356.64,2.62,0,-98,19686,19472,19126,18912,18566,19580,19020,51,5740,500,13860,10,1,10254685,1989,27.71,1.51,12,0.00,700.00,12867.00,21250,20240401,-8.71,10180,20240805,90.57,19970,-2.85,20250221,14940,29.85,20250204,21250,-8.71,20240401,10180,90.57,20240805,0.90,N,294570,500,51 억,,268943,N,N,0,N,00,N 20250313,161103,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19260,320,2,1.69,347095635,18187,57.96,18780,19340,18780,24600,13260,18940,19084.82,2.60,0,2180,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1975,27.51,1.50,12,0.18,700.00,12867.00,21250,20240401,-9.36,10180,20240805,89.19,19970,-3.56,20250221,14940,28.92,20250204,21250,-9.36,20240401,10180,89.19,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N 20250313,151104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19220,280,2,1.48,334419505,17528,55.86,18780,19340,18780,24600,13260,18940,19079.16,2.60,0,2147,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1971,27.46,1.49,12,0.17,700.00,12867.00,21250,20240401,-9.55,10180,20240805,88.80,19970,-3.76,20250221,14940,28.65,20250204,21250,-9.55,20240401,10180,88.80,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N 20250313,141104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18990,50,2,0.26,261469515,13718,43.72,18780,19340,18780,24600,13260,18940,19060.32,2.60,0,516,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1947,27.13,1.48,12,0.13,700.00,12867.00,21250,20240401,-10.64,10180,20240805,86.54,19970,-4.91,20250221,14940,27.11,20250204,21250,-10.64,20240401,10180,86.54,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N diff --git a/294630/price/prices-20250301.csv b/294630/price/prices-20250301.csv index a84d2ea771dc..c4e8f5079159 100644 --- a/294630/price/prices-20250301.csv +++ b/294630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,0,3,0.00,230415055,74908,98.05,3080,3100,3060,4000,2160,3080,3075.97,0.00,0,6823,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,739,-6.43,6.58,12,0.31,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,0,3,0.00,224581185,73012,95.57,3080,3100,3060,4000,2160,3080,3075.95,0.00,0,6982,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,739,-6.43,6.58,12,0.30,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-5,5,-0.16,170201535,55299,72.38,3080,3100,3060,4000,2160,3080,3077.84,0.00,0,9810,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,737,-6.42,6.57,12,0.23,-479.00,468.00,7150,20240304,-56.99,2885,20241210,6.59,4200,-26.79,20250107,3000,2.50,20250311,6780,-54.65,20240319,2885,6.59,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,5,2,0.16,141372630,45923,60.11,3080,3100,3060,4000,2160,3080,3078.47,0.00,0,9429,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,740,-6.44,6.59,12,0.19,-479.00,468.00,7150,20240304,-56.85,2885,20241210,6.93,4200,-26.55,20250107,3000,2.83,20250311,6780,-54.50,20240319,2885,6.93,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,0,3,0.00,137648505,44714,58.53,3080,3100,3060,4000,2160,3080,3078.42,0.00,0,9425,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,739,-6.43,6.58,12,0.19,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-10,5,-0.32,121678300,39536,51.75,3080,3100,3060,4000,2160,3080,3077.66,0.00,0,9712,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,736,-6.41,6.56,12,0.16,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-5,5,-0.16,84883510,27565,36.08,3080,3100,3060,4000,2160,3080,3079.39,0.00,0,7224,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,737,-6.42,6.57,12,0.11,-479.00,468.00,7150,20240304,-56.99,2885,20241210,6.59,4200,-26.79,20250107,3000,2.50,20250311,6780,-54.65,20240319,2885,6.59,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250314,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-10,5,-0.32,17516930,5693,7.45,3080,3095,3065,4000,2160,3080,3076.92,0.00,0,-254,3143,3111,3088,3056,3033,3100,3045,120,920,500,1900,5,1,23979459,736,-6.41,6.56,12,0.02,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250313,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-5,5,-0.16,235037285,76197,63.83,3085,3120,3065,4010,2160,3085,3084.60,0.00,0,-8319,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,739,-6.43,6.58,12,0.32,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250313,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-15,5,-0.49,226903460,73552,61.62,3085,3120,3065,4010,2160,3085,3084.94,0.00,0,-8061,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,736,-6.41,6.56,12,0.31,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250313,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-15,5,-0.49,188941530,61194,51.27,3085,3120,3065,4010,2160,3085,3087.58,0.00,0,-2404,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,736,-6.41,6.56,12,0.26,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20250301.csv b/294870/price/prices-20250301.csv index cf80f6e63654..627b3276570b 100644 --- a/294870/price/prices-20250301.csv +++ b/294870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161110,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20450,-200,5,-0.97,2978628650,144428,66.55,20650,21000,20300,26800,14500,20650,20623.63,12.59,0,-35379,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13478,7.79,0.45,12,0.22,2626.00,45955.00,28200,20240826,-27.48,15500,20240419,31.94,21750,-5.98,20250312,15870,28.86,20250203,28200,-27.48,20240826,15500,31.94,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,424,N,00,N +20250314,151118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20450,-200,5,-0.97,2801870325,135790,62.57,20650,21000,20300,26800,14500,20650,20633.85,12.59,0,-32909,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13478,7.79,0.45,12,0.21,2626.00,45955.00,28200,20240826,-27.48,15500,20240419,31.94,21750,-5.98,20250312,15870,28.86,20250203,28200,-27.48,20240826,15500,31.94,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,141111,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20400,-250,5,-1.21,2250996275,108791,50.13,20650,21000,20350,26800,14500,20650,20691.02,12.59,0,-34699,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13445,7.77,0.44,12,0.17,2626.00,45955.00,28200,20240826,-27.66,15500,20240419,31.61,21750,-6.21,20250312,15870,28.54,20250203,28200,-27.66,20240826,15500,31.61,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,131110,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,50,2,0.24,1512276000,72919,33.60,20650,21000,20550,26800,14500,20650,20739.12,12.59,0,-15010,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.11,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,121112,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20800,150,2,0.73,1204965300,58140,26.79,20650,20950,20550,26800,14500,20650,20725.24,12.59,0,-13420,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13709,7.92,0.45,12,0.09,2626.00,45955.00,28200,20240826,-26.24,15500,20240419,34.19,21750,-4.37,20250312,15870,31.06,20250203,28200,-26.24,20240826,15500,34.19,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,111112,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20800,150,2,0.73,959099075,46358,21.36,20650,20850,20550,26800,14500,20650,20688.97,12.59,0,-10458,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13709,7.92,0.45,12,0.07,2626.00,45955.00,28200,20240826,-26.24,15500,20240419,34.19,21750,-4.37,20250312,15870,31.06,20250203,28200,-26.24,20240826,15500,34.19,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,101111,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,50,2,0.24,556915600,26926,12.41,20650,20850,20550,26800,14500,20650,20683.19,12.59,0,-9332,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.04,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N +20250314,091117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,200,2,0.97,91273700,4410,2.03,20650,20850,20600,26800,14500,20650,20696.98,12.59,0,-994,21416,21032,20816,20432,20216,20925,20325,3295,6150,5000,15280,50,1,65907330,13742,7.94,0.45,12,0.01,2626.00,45955.00,28200,20240826,-26.06,15500,20240419,34.52,21750,-4.14,20250312,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.86,N,294870,5000,3295 억,,8297860,N,N,1276,N,00,N 20250313,161104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,0,3,0.00,4521440425,216936,47.53,20800,21200,20600,26800,14500,20650,20842.28,12.58,0,-23993,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13610,7.86,0.45,12,0.33,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21750,-5.06,20250312,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,1274,N,00,N 20250313,151104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,100,2,0.48,4281311075,205315,44.99,20800,21200,20600,26800,14500,20650,20852.40,12.58,0,-17926,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13676,7.90,0.45,12,0.31,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N 20250313,141104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,50,2,0.24,3743178050,179412,39.31,20800,21200,20600,26800,14500,20650,20863.59,12.58,0,-5994,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.27,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N diff --git a/295310/price/prices-20250301.csv b/295310/price/prices-20250301.csv index a6fc089f2fde..549543b5458c 100644 --- a/295310/price/prices-20250301.csv +++ b/295310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24000,200,2,0.84,3699848800,155755,36.76,24000,24050,23450,30900,16700,23800,23753.86,1.24,0,-11434,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2856,-36.31,7.46,12,1.31,-661.00,3216.00,34250,20250214,-29.93,10460,20240718,129.45,34250,-29.93,20250214,21000,14.29,20250203,34250,-29.93,20250214,10460,129.45,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,151118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,100,2,0.42,3389815900,142792,33.70,24000,24050,23450,30900,16700,23800,23739.54,1.24,0,-9002,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2845,-36.16,7.43,12,1.20,-661.00,3216.00,34250,20250214,-30.22,10460,20240718,128.49,34250,-30.22,20250214,21000,13.81,20250203,34250,-30.22,20250214,10460,128.49,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,141112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,100,2,0.42,2783127325,117325,27.69,24000,24050,23450,30900,16700,23800,23721.52,1.24,0,-7727,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2845,-36.16,7.43,12,0.99,-661.00,3216.00,34250,20250214,-30.22,10460,20240718,128.49,34250,-30.22,20250214,21000,13.81,20250203,34250,-30.22,20250214,10460,128.49,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,131110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,0,3,0.00,2423587500,102267,24.14,24000,24050,23450,30900,16700,23800,23698.62,1.24,0,-9042,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2833,-36.01,7.40,12,0.86,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,121112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,-50,5,-0.21,2172085325,91679,21.64,24000,24050,23450,30900,16700,23800,23692.29,1.24,0,-10385,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2827,-35.93,7.38,12,0.77,-661.00,3216.00,34250,20250214,-30.66,10460,20240718,127.06,34250,-30.66,20250214,21000,13.10,20250203,34250,-30.66,20250214,10460,127.06,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,111113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,0,3,0.00,1916832675,80932,19.10,24000,24050,23450,30900,16700,23800,23684.48,1.24,0,-11015,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2833,-36.01,7.40,12,0.68,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,101111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23850,50,2,0.21,1554822725,65670,15.50,24000,24050,23450,30900,16700,23800,23676.30,1.24,0,-4401,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2839,-36.08,7.42,12,0.55,-661.00,3216.00,34250,20250214,-30.36,10460,20240718,128.01,34250,-30.36,20250214,21000,13.57,20250203,34250,-30.36,20250214,10460,128.01,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N +20250314,091117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23700,-100,5,-0.42,288357400,12108,2.86,24000,24050,23500,30900,16700,23800,23815.45,1.24,0,-4589,25066,24432,23716,23082,22366,24750,23400,60,7100,500,16660,50,1,11901931,2821,-35.85,7.37,12,0.10,-661.00,3216.00,34250,20250214,-30.80,10460,20240718,126.58,34250,-30.80,20250214,21000,12.86,20250203,34250,-30.80,20250214,10460,126.58,20240718,7.46,N,295310,500,59 억,,147480,N,N,125,N,00,N 20250313,161104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,1050,2,4.62,10033283200,419812,130.81,23300,24350,23000,29550,15950,22750,23899.60,1.46,0,-31189,24383,23566,22833,22016,21283,23525,21975,60,6800,500,15920,50,1,11901931,2833,-36.01,7.40,12,3.53,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.56,N,295310,500,59 억,,174138,N,N,125,N,00,N 20250313,151105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23950,1200,2,5.27,9649800700,403760,125.80,23300,24350,23000,29550,15950,22750,23899.84,1.46,0,-30042,24383,23566,22833,22016,21283,23525,21975,60,6800,500,15920,50,1,11901931,2851,-36.23,7.45,12,3.39,-661.00,3216.00,34250,20250214,-30.07,10460,20240718,128.97,34250,-30.07,20250214,21000,14.05,20250203,34250,-30.07,20250214,10460,128.97,20240718,7.56,N,295310,500,59 억,,174138,N,N,1044,N,00,N 20250313,141105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23850,1100,2,4.84,8732849875,365517,113.89,23300,24350,23000,29550,15950,22750,23891.77,1.46,0,-14317,24383,23566,22833,22016,21283,23525,21975,60,6800,500,15920,50,1,11901931,2839,-36.08,7.42,12,3.07,-661.00,3216.00,34250,20250214,-30.36,10460,20240718,128.01,34250,-30.36,20250214,21000,13.57,20250203,34250,-30.36,20250214,10460,128.01,20240718,7.56,N,295310,500,59 억,,174138,N,N,1044,N,00,N diff --git a/296160/price/prices-20250301.csv b/296160/price/prices-20250301.csv index efcdaf7f3055..f811ca793e7e 100644 --- a/296160/price/prices-20250301.csv +++ b/296160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161110,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-130,5,-2.26,21433910,3847,196.28,5740,5740,5480,6600,4880,5740,5571.59,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,796,-5.58,2.85,12,0.03,-1005.00,1971.00,8490,20240715,-33.92,4515,20250206,24.25,6500,-13.69,20250102,4515,24.25,20250206,8490,-33.92,20240715,4515,24.25,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,151118,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-80,5,-1.39,21372200,3836,195.71,5740,5740,5480,6600,4880,5740,5571.48,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,803,-5.63,2.87,12,0.03,-1005.00,1971.00,8490,20240715,-33.33,4515,20250206,25.36,6500,-12.92,20250102,4515,25.36,20250206,8490,-33.33,20240715,4515,25.36,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,141112,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-50,5,-0.87,10450540,1856,94.69,5740,5740,5580,6600,4880,5740,5630.68,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,807,-5.66,2.89,12,0.01,-1005.00,1971.00,8490,20240715,-32.98,4515,20250206,26.02,6500,-12.46,20250102,4515,26.02,20250206,8490,-32.98,20240715,4515,26.02,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,131111,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-50,5,-0.87,10450540,1856,94.69,5740,5740,5580,6600,4880,5740,5630.68,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,807,-5.66,2.89,12,0.01,-1005.00,1971.00,8490,20240715,-32.98,4515,20250206,26.02,6500,-12.46,20250102,4515,26.02,20250206,8490,-32.98,20240715,4515,26.02,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,121112,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-50,5,-0.87,4683850,830,42.35,5740,5740,5580,6600,4880,5740,5643.19,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,807,-5.66,2.89,12,0.01,-1005.00,1971.00,8490,20240715,-32.98,4515,20250206,26.02,6500,-12.46,20250102,4515,26.02,20250206,8490,-32.98,20240715,4515,26.02,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,111113,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-90,5,-1.57,2422990,426,21.73,5740,5740,5610,6600,4880,5740,5687.77,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,801,-5.62,2.87,12,0.00,-1005.00,1971.00,8490,20240715,-33.45,4515,20250206,25.14,6500,-13.08,20250102,4515,25.14,20250206,8490,-33.45,20240715,4515,25.14,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,101111,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-40,5,-0.70,1732880,304,15.51,5740,5740,5700,6600,4880,5740,5700.26,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,809,-5.67,2.89,12,0.00,-1005.00,1971.00,8490,20240715,-32.86,4515,20250206,26.25,6500,-12.31,20250102,4515,26.25,20250206,8490,-32.86,20240715,4515,26.25,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250314,091117,57,100.00,KONEX,,,N,N,N,N, ,N,5740,0,3,0.00,11480,2,0.10,5740,5740,5740,6600,4880,5740,5740.00,4.13,0,0,5960,5850,5680,5570,5400,5765,5485,71,860,500,3900,10,1,14185228,814,-5.71,2.91,12,0.00,-1005.00,1971.00,8490,20240715,-32.39,4515,20250206,27.13,6500,-11.69,20250102,4515,27.13,20250206,8490,-32.39,20240715,4515,27.13,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250313,161105,57,100.00,KONEX,,,N,N,N,N, ,N,5740,140,2,2.50,11152780,1960,27.42,5790,5790,5510,6440,4760,5600,5690.19,4.13,0,0,6000,5800,5600,5400,5200,5700,5300,71,840,500,3800,10,1,14185228,814,-5.71,2.91,12,0.01,-1005.00,1971.00,8490,20240715,-32.39,4515,20250206,27.13,6500,-11.69,20250102,4515,27.13,20250206,8490,-32.39,20240715,4515,27.13,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250313,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5740,140,2,2.50,11152780,1960,27.42,5790,5790,5510,6440,4760,5600,5690.19,4.13,0,0,6000,5800,5600,5400,5200,5700,5300,71,840,500,3800,10,1,14185228,814,-5.71,2.91,12,0.01,-1005.00,1971.00,8490,20240715,-32.39,4515,20250206,27.13,6500,-11.69,20250102,4515,27.13,20250206,8490,-32.39,20240715,4515,27.13,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250313,141105,57,100.00,KONEX,,,N,N,N,N, ,N,5740,140,2,2.50,11152780,1960,27.42,5790,5790,5510,6440,4760,5600,5690.19,4.13,0,0,6000,5800,5600,5400,5200,5700,5300,71,840,500,3800,10,1,14185228,814,-5.71,2.91,12,0.01,-1005.00,1971.00,8490,20240715,-32.39,4515,20250206,27.13,6500,-11.69,20250102,4515,27.13,20250206,8490,-32.39,20240715,4515,27.13,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250301.csv b/296520/price/prices-20250301.csv index 4d2d914dc873..e73ca5901b2b 100644 --- a/296520/price/prices-20250301.csv +++ b/296520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161110,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,151119,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,141112,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,131111,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,121113,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,111113,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,101111,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N +20250314,091118,54,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,01,N 20250313,161105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250313,151105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250313,141105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250301.csv b/296640/price/prices-20250301.csv index 26db55023daf..012612df7caf 100644 --- a/296640/price/prices-20250301.csv +++ b/296640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-30,5,-0.48,77558080,12598,193.10,6180,6210,6120,8090,4370,6230,6156.16,1.09,0,-997,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,321,885.71,1.04,12,0.24,7.00,5981.00,9340,20240517,-33.62,5000,20241113,24.00,6970,-11.05,20250214,5700,8.77,20250203,9340,-33.62,20240517,5000,24.00,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-70,5,-1.12,67541770,10971,168.16,6180,6210,6120,8090,4370,6230,6156.39,1.09,0,-689,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,319,880.00,1.03,12,0.21,7.00,5981.00,9340,20240517,-34.05,5000,20241113,23.20,6970,-11.62,20250214,5700,8.07,20250203,9340,-34.05,20240517,5000,23.20,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-60,5,-0.96,22930480,3717,56.97,6180,6210,6150,8090,4370,6230,6169.08,1.09,0,-1673,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,319,881.43,1.03,12,0.07,7.00,5981.00,9340,20240517,-33.94,5000,20241113,23.40,6970,-11.48,20250214,5700,8.25,20250203,9340,-33.94,20240517,5000,23.40,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-40,5,-0.64,20965560,3399,52.10,6180,6210,6150,8090,4370,6230,6168.16,1.09,0,-1648,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,321,884.29,1.03,12,0.07,7.00,5981.00,9340,20240517,-33.73,5000,20241113,23.80,6970,-11.19,20250214,5700,8.60,20250203,9340,-33.73,20240517,5000,23.80,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-60,5,-0.96,18561500,3009,46.12,6180,6210,6150,8090,4370,6230,6168.66,1.09,0,-1640,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,319,881.43,1.03,12,0.06,7.00,5981.00,9340,20240517,-33.94,5000,20241113,23.40,6970,-11.48,20250214,5700,8.25,20250203,9340,-33.94,20240517,5000,23.40,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-30,5,-0.48,17898220,2902,44.48,6180,6210,6150,8090,4370,6230,6167.55,1.09,0,-1639,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,321,885.71,1.04,12,0.06,7.00,5981.00,9340,20240517,-33.62,5000,20241113,24.00,6970,-11.05,20250214,5700,8.77,20250203,9340,-33.62,20240517,5000,24.00,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-70,5,-1.12,7322530,1185,18.16,6180,6210,6160,8090,4370,6230,6179.35,1.09,0,-616,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,319,880.00,1.03,12,0.02,7.00,5981.00,9340,20240517,-34.05,5000,20241113,23.20,6970,-11.62,20250214,5700,8.07,20250203,9340,-34.05,20240517,5000,23.20,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N +20250314,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-20,5,-0.32,284790,46,0.71,6180,6210,6180,8090,4370,6230,6191.09,1.09,0,-4,6356,6292,6206,6142,6056,6250,6100,26,1860,500,3980,10,1,5178252,322,887.14,1.04,12,0.00,7.00,5981.00,9340,20240517,-33.51,5000,20241113,24.20,6970,-10.90,20250214,5700,8.95,20250203,9340,-33.51,20240517,5000,24.20,20241113,1.25,N,296640,500,26 억,,56634,N,N,0,N,00,N 20250313,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-40,5,-0.64,40353910,6522,77.20,6270,6270,6120,8150,4390,6270,6187.35,1.07,0,-309,6483,6376,6313,6206,6143,6345,6175,26,1880,500,4010,10,1,5178252,323,890.00,1.04,12,0.13,7.00,5981.00,9340,20240517,-33.30,5000,20241113,24.60,6970,-10.62,20250214,5700,9.30,20250203,9340,-33.30,20240517,5000,24.60,20241113,1.26,N,296640,500,26 억,,55518,N,N,0,N,00,N 20250313,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-110,5,-1.75,35721860,5770,68.30,6270,6270,6120,8150,4390,6270,6190.96,1.07,0,-279,6483,6376,6313,6206,6143,6345,6175,26,1880,500,4010,10,1,5178252,319,880.00,1.03,12,0.11,7.00,5981.00,9340,20240517,-34.05,5000,20241113,23.20,6970,-11.62,20250214,5700,8.07,20250203,9340,-34.05,20240517,5000,23.20,20241113,1.26,N,296640,500,26 억,,55518,N,N,0,N,00,N 20250313,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-20,5,-0.32,28693510,4632,54.83,6270,6270,6120,8150,4390,6270,6194.63,1.07,0,-303,6483,6376,6313,6206,6143,6345,6175,26,1880,500,4010,10,1,5178252,324,892.86,1.04,12,0.09,7.00,5981.00,9340,20240517,-33.08,5000,20241113,25.00,6970,-10.33,20250214,5700,9.65,20250203,9340,-33.08,20240517,5000,25.00,20241113,1.26,N,296640,500,26 억,,55518,N,N,0,N,00,N diff --git a/297090/price/prices-20250301.csv b/297090/price/prices-20250301.csv index 24166db31ec5..6f07f42d08b3 100644 --- a/297090/price/prices-20250301.csv +++ b/297090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,343877905,66547,126.88,5150,5230,5110,6690,3610,5150,5167.44,2.59,0,18429,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1407,-87.46,1.64,12,0.24,-59.00,3142.00,8970,20240401,-42.47,3600,20241210,43.33,7760,-33.51,20250210,4375,17.94,20250102,8970,-42.47,20240401,3600,43.33,20241210,1.43,N,297090,500,136 억,,706922,N,N,258,N,00,N +20250314,151119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,327199160,63310,120.71,5150,5230,5110,6690,3610,5150,5168.21,2.59,0,19860,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1407,-87.46,1.64,12,0.23,-59.00,3142.00,8970,20240401,-42.47,3600,20241210,43.33,7760,-33.51,20250210,4375,17.94,20250102,8970,-42.47,20240401,3600,43.33,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,80,2,1.55,243425375,47082,89.77,5150,5230,5110,6690,3610,5150,5170.24,2.59,0,20798,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1426,-88.64,1.66,12,0.17,-59.00,3142.00,8970,20240401,-41.69,3600,20241210,45.28,7760,-32.60,20250210,4375,19.54,20250102,8970,-41.69,20240401,3600,45.28,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,131111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,20,2,0.39,127371175,24721,47.13,5150,5200,5110,6690,3610,5150,5152.35,2.59,0,1811,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1410,-87.63,1.65,12,0.09,-59.00,3142.00,8970,20240401,-42.36,3600,20241210,43.61,7760,-33.38,20250210,4375,18.17,20250102,8970,-42.36,20240401,3600,43.61,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,121113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,0,3,0.00,115035565,22329,42.57,5150,5200,5110,6690,3610,5150,5151.85,2.59,0,1164,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1404,-87.29,1.64,12,0.08,-59.00,3142.00,8970,20240401,-42.59,3600,20241210,43.06,7760,-33.63,20250210,4375,17.71,20250102,8970,-42.59,20240401,3600,43.06,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,111114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-10,5,-0.19,83495115,16202,30.89,5150,5200,5110,6690,3610,5150,5153.38,2.59,0,-1553,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1402,-87.12,1.64,12,0.06,-59.00,3142.00,8970,20240401,-42.70,3600,20241210,42.78,7760,-33.76,20250210,4375,17.49,20250102,8970,-42.70,20240401,3600,42.78,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,101112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,51414065,9945,18.96,5150,5200,5150,6690,3610,5150,5169.84,2.59,0,2235,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1407,-87.46,1.64,12,0.04,-59.00,3142.00,8970,20240401,-42.47,3600,20241210,43.33,7760,-33.51,20250210,4375,17.94,20250102,8970,-42.47,20240401,3600,43.33,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N +20250314,091118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,50,2,0.97,11835770,2291,4.37,5150,5200,5150,6690,3610,5150,5166.20,2.59,0,1882,5290,5220,5170,5100,5050,5195,5075,136,1540,500,3600,10,1,27270000,1418,-88.14,1.65,12,0.01,-59.00,3142.00,8970,20240401,-42.03,3600,20241210,44.44,7760,-32.99,20250210,4375,18.86,20250102,8970,-42.03,20240401,3600,44.44,20241210,1.43,N,297090,500,136 억,,706922,N,N,27,N,00,N 20250313,161105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-30,5,-0.58,270067265,52262,60.22,5170,5240,5120,6730,3630,5180,5167.64,2.56,0,-1246,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1404,-87.29,1.64,12,0.19,-59.00,3142.00,8970,20240401,-42.59,3600,20241210,43.06,7760,-33.63,20250210,4375,17.71,20250102,8970,-42.59,20240401,3600,43.06,20241210,1.44,N,297090,500,136 억,,697784,N,N,27,N,00,N 20250313,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-40,5,-0.77,253690725,49080,56.55,5170,5240,5120,6730,3630,5180,5168.92,2.56,0,-1515,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1402,-87.12,1.64,12,0.18,-59.00,3142.00,8970,20240401,-42.70,3600,20241210,42.78,7760,-33.76,20250210,4375,17.49,20250102,8970,-42.70,20240401,3600,42.78,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N 20250313,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-50,5,-0.97,222701495,43049,49.60,5170,5240,5120,6730,3630,5180,5173.21,2.56,0,-4551,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1399,-86.95,1.63,12,0.16,-59.00,3142.00,8970,20240401,-42.81,3600,20241210,42.50,7760,-33.89,20250210,4375,17.26,20250102,8970,-42.81,20240401,3600,42.50,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N diff --git a/297570/price/prices-20250301.csv b/297570/price/prices-20250301.csv index 5404c078cf24..5ddb9235355a 100644 --- a/297570/price/prices-20250301.csv +++ b/297570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161111,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,670,-6,5,-0.89,80299840,118074,120.70,676,698,669,878,474,676,680.08,0.85,0,400,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,232,4.75,0.57,12,0.34,141.00,1175.00,1459,20240327,-54.08,669,20250314,0.15,881,-23.95,20250212,669,0.15,20250314,1459,-54.08,20240327,669,0.15,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,151120,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,695,19,2,2.81,71752200,105429,107.78,676,698,669,878,474,676,680.57,0.85,0,1018,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,241,4.93,0.59,12,0.30,141.00,1175.00,1459,20240327,-52.36,669,20250314,3.89,881,-21.11,20250212,669,3.89,20250314,1459,-52.36,20240327,669,3.89,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,141113,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,689,13,2,1.92,64710350,95214,97.33,676,698,669,878,474,676,679.63,0.85,0,-1699,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,239,4.89,0.59,12,0.28,141.00,1175.00,1459,20240327,-52.78,669,20250314,2.99,881,-21.79,20250212,669,2.99,20250314,1459,-52.78,20240327,669,2.99,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,131112,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,697,21,2,3.11,42969428,63098,64.50,676,698,669,878,474,676,681.00,0.85,0,-2886,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,241,4.94,0.59,12,0.18,141.00,1175.00,1459,20240327,-52.23,669,20250314,4.19,881,-20.89,20250212,669,4.19,20250314,1459,-52.23,20240327,669,4.19,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,121113,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,690,14,2,2.07,33560781,49525,50.63,676,690,669,878,474,676,677.65,0.85,0,-2334,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,239,4.89,0.59,12,0.14,141.00,1175.00,1459,20240327,-52.71,669,20250314,3.14,881,-21.68,20250212,669,3.14,20250314,1459,-52.71,20240327,669,3.14,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,111114,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,675,-1,5,-0.15,24503861,36298,37.11,676,680,669,878,474,676,675.07,0.85,0,-1268,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,234,4.79,0.57,12,0.10,141.00,1175.00,1459,20240327,-53.74,669,20250314,0.90,881,-23.38,20250212,669,0.90,20250314,1459,-53.74,20240327,669,0.90,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,101112,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,679,3,2,0.44,23023679,34109,34.87,676,679,669,878,474,676,675.00,0.85,0,-363,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,235,4.82,0.58,12,0.10,141.00,1175.00,1459,20240327,-53.46,669,20250314,1.49,881,-22.93,20250212,669,1.49,20250314,1459,-53.46,20240327,669,1.49,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N +20250314,091118,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,676,0,3,0.00,7957741,11823,12.09,676,676,669,878,474,676,673.07,0.85,0,-1823,718,696,686,664,654,692,660,35,202,100,430,1,1,34621218,234,4.79,0.58,12,0.03,141.00,1175.00,1459,20240327,-53.67,669,20250314,1.05,881,-23.27,20250212,669,1.05,20250314,1459,-53.67,20240327,669,1.05,20250314,0.24,N,297570,100,34 억,,294231,N,N,0,N,00,N 20250313,161106,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,676,-25,5,-3.57,67457941,97797,319.29,708,708,676,911,491,701,689.73,0.83,0,-6709,711,706,700,695,689,708,697,35,210,100,440,1,1,34621218,234,4.79,0.58,12,0.28,141.00,1175.00,1459,20240327,-53.67,676,20250313,0.00,881,-23.27,20250212,676,0.00,20250313,1459,-53.67,20240327,676,0.00,20250313,0.24,N,297570,100,34 억,,286940,N,N,0,N,00,N 20250313,151106,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,683,-18,5,-2.57,63242272,91563,298.93,708,708,679,911,491,701,690.65,0.83,0,-4631,711,706,700,695,689,708,697,35,210,100,440,1,1,34621218,236,4.84,0.58,12,0.26,141.00,1175.00,1459,20240327,-53.19,679,20250313,0.59,881,-22.47,20250212,679,0.59,20250313,1459,-53.19,20240327,679,0.59,20250313,0.24,N,297570,100,34 억,,286940,N,N,0,N,00,N 20250313,141106,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,688,-13,5,-1.85,42424908,61069,199.38,708,708,680,911,491,701,694.66,0.83,0,-3836,711,706,700,695,689,708,697,35,210,100,440,1,1,34621218,238,4.88,0.59,12,0.18,141.00,1175.00,1459,20240327,-52.84,680,20250313,1.18,881,-21.91,20250212,680,1.18,20250313,1459,-52.84,20240327,680,1.18,20250313,0.24,N,297570,100,34 억,,286940,N,N,0,N,00,N diff --git a/297890/price/prices-20250301.csv b/297890/price/prices-20250301.csv index 9159474b6245..bb8582559cbe 100644 --- a/297890/price/prices-20250301.csv +++ b/297890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161111,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2815,95,2,3.49,560293086,200870,88.66,2720,2815,2720,3535,1905,2720,2789.31,2.65,0,56039,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2059,2.60,0.85,12,0.27,1082.00,3319.00,10500,20240628,-73.19,2360,20241209,19.28,3475,-18.99,20250107,2610,7.85,20250311,10500,-73.19,20240628,2360,19.28,20241209,5.38,N,297890,500,367 억,,1935421,N,N,448,N,00,N +20250314,151120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,90,2,3.31,527501681,189211,83.52,2720,2815,2720,3535,1905,2720,2787.90,2.65,0,56741,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2055,2.60,0.85,12,0.26,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2610,7.66,20250311,10500,-73.24,20240628,2360,19.07,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,141113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2800,80,2,2.94,447638831,160718,70.94,2720,2815,2720,3535,1905,2720,2785.24,2.65,0,43090,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2048,2.59,0.84,12,0.22,1082.00,3319.00,10500,20240628,-73.33,2360,20241209,18.64,3475,-19.42,20250107,2610,7.28,20250311,10500,-73.33,20240628,2360,18.64,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,131112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2790,70,2,2.57,393643516,141479,62.45,2720,2815,2720,3535,1905,2720,2782.35,2.65,0,36076,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2041,2.58,0.84,12,0.19,1082.00,3319.00,10500,20240628,-73.43,2360,20241209,18.22,3475,-19.71,20250107,2610,6.90,20250311,10500,-73.43,20240628,2360,18.22,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,121114,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2800,80,2,2.94,356564671,128211,56.59,2720,2815,2720,3535,1905,2720,2781.08,2.65,0,34667,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2048,2.59,0.84,12,0.18,1082.00,3319.00,10500,20240628,-73.33,2360,20241209,18.64,3475,-19.42,20250107,2610,7.28,20250311,10500,-73.33,20240628,2360,18.64,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,111114,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2785,65,2,2.39,251980596,90833,40.09,2720,2810,2720,3535,1905,2720,2774.11,2.65,0,2679,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2037,2.57,0.84,12,0.12,1082.00,3319.00,10500,20240628,-73.48,2360,20241209,18.01,3475,-19.86,20250107,2610,6.70,20250311,10500,-73.48,20240628,2360,18.01,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,101113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2790,70,2,2.57,218967381,78908,34.83,2720,2810,2720,3535,1905,2720,2774.97,2.65,0,-322,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2041,2.58,0.84,12,0.11,1082.00,3319.00,10500,20240628,-73.43,2360,20241209,18.22,3475,-19.71,20250107,2610,6.90,20250311,10500,-73.43,20240628,2360,18.22,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N +20250314,091119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2770,50,2,1.84,40312340,14643,6.46,2720,2775,2720,3535,1905,2720,2753.01,2.65,0,5104,2873,2796,2758,2681,2643,2777,2662,368,815,500,1900,5,1,73140914,2026,2.56,0.83,12,0.02,1082.00,3319.00,10500,20240628,-73.62,2360,20241209,17.37,3475,-20.29,20250107,2610,6.13,20250311,10500,-73.62,20240628,2360,17.37,20241209,5.38,N,297890,500,367 억,,1935421,N,N,1146,N,00,N 20250313,161106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2720,-65,5,-2.33,619326304,223659,97.85,2800,2835,2720,3620,1950,2785,2769.41,2.70,0,-68217,2845,2815,2755,2725,2665,2830,2740,368,835,500,1940,5,1,73140914,1989,2.51,0.82,12,0.31,1082.00,3319.00,10500,20240628,-74.10,2360,20241209,15.25,3475,-21.73,20250107,2610,4.21,20250311,10500,-74.10,20240628,2360,15.25,20241209,5.53,N,297890,500,367 억,,1977164,N,N,1113,N,00,N 20250313,151106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2740,-45,5,-1.62,549555859,198066,86.66,2800,2835,2730,3620,1950,2785,2774.61,2.70,0,-53448,2845,2815,2755,2725,2665,2830,2740,368,835,500,1940,5,1,73140914,2004,2.53,0.83,12,0.27,1082.00,3319.00,10500,20240628,-73.90,2360,20241209,16.10,3475,-21.15,20250107,2610,4.98,20250311,10500,-73.90,20240628,2360,16.10,20241209,5.53,N,297890,500,367 억,,1977164,N,N,830,N,00,N 20250313,141106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2750,-35,5,-1.26,495687374,178380,78.04,2800,2835,2730,3620,1950,2785,2778.83,2.70,0,-50349,2845,2815,2755,2725,2665,2830,2740,368,835,500,1940,5,1,73140914,2011,2.54,0.83,12,0.24,1082.00,3319.00,10500,20240628,-73.81,2360,20241209,16.53,3475,-20.86,20250107,2610,5.36,20250311,10500,-73.81,20240628,2360,16.53,20241209,5.53,N,297890,500,367 억,,1977164,N,N,830,N,00,N diff --git a/298000/price/prices-20250301.csv b/298000/price/prices-20250301.csv index c531d9b57890..eb9014838504 100644 --- a/298000/price/prices-20250301.csv +++ b/298000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,151120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,141114,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,131112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,121114,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,111115,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,101113,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250314,091119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,88626,N,N,0,N,00,N 20250313,161106,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N 20250313,151107,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N 20250313,141107,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N diff --git a/298020/price/prices-20250301.csv b/298020/price/prices-20250301.csv index b1c49e644c7a..1a63cfdf0bef 100644 --- a/298020/price/prices-20250301.csv +++ b/298020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161112,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,0,3,0.00,1370222500,5855,36.30,233500,236500,232000,303500,163500,233500,234026.41,17.60,0,550,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10105,7.51,0.69,12,0.14,31089.00,337811.00,421500,20240517,-44.60,192000,20241129,21.61,249500,-6.41,20250310,214000,9.11,20250203,421500,-44.60,20240517,192000,21.61,20241129,0.97,N,298020,5000,216 억,,761543,N,N,88,N,00,N +20250314,151121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,1000,2,0.43,1178285500,5034,31.21,233500,236500,232000,303500,163500,233500,234065.45,17.60,0,765,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10148,7.54,0.69,12,0.12,31089.00,337811.00,421500,20240517,-44.37,192000,20241129,22.14,249500,-6.01,20250310,214000,9.58,20250203,421500,-44.37,20240517,192000,22.14,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,141114,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,-500,5,-0.21,995245000,4251,26.36,233500,236500,232000,303500,163500,233500,234120.21,17.60,0,530,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10083,7.49,0.69,12,0.10,31089.00,337811.00,421500,20240517,-44.72,192000,20241129,21.35,249500,-6.61,20250310,214000,8.88,20250203,421500,-44.72,20240517,192000,21.35,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,131113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,1500,2,0.64,860105250,3673,22.77,233500,236500,232000,303500,163500,233500,234169.68,17.60,0,531,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10170,7.56,0.70,12,0.08,31089.00,337811.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,121114,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,808631250,3454,21.42,233500,236500,232000,303500,163500,233500,234114.43,17.60,0,480,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10192,7.58,0.70,12,0.08,31089.00,337811.00,421500,20240517,-44.13,192000,20241129,22.66,249500,-5.61,20250310,214000,10.05,20250203,421500,-44.13,20240517,192000,22.66,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,111115,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,657240250,2808,17.41,233500,236500,232000,303500,163500,233500,234059.92,17.60,0,55,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10192,7.58,0.70,12,0.06,31089.00,337811.00,421500,20240517,-44.13,192000,20241129,22.66,249500,-5.61,20250310,214000,10.05,20250203,421500,-44.13,20240517,192000,22.66,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,101113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,-500,5,-0.21,405876250,1731,10.73,233500,236500,233000,303500,163500,233500,234475.01,17.60,0,51,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10083,7.49,0.69,12,0.04,31089.00,337811.00,421500,20240517,-44.72,192000,20241129,21.35,249500,-6.61,20250310,214000,8.88,20250203,421500,-44.72,20240517,192000,21.35,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N +20250314,091119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,1500,2,0.64,106568500,455,2.82,233500,236000,233000,303500,163500,233500,234216.48,17.60,0,293,244166,238832,236166,230832,228166,237500,229500,216,70000,5000,163450,500,1,4327682,10170,7.56,0.70,12,0.01,31089.00,337811.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.97,N,298020,5000,216 억,,761543,N,N,234,N,00,N 20250313,161107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-5500,5,-2.30,3805097250,16090,218.47,239000,241500,233500,310500,167500,239000,236491.77,17.59,0,-455,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10105,10.84,0.79,12,0.37,21535.00,295216.00,421500,20240517,-44.60,192000,20241129,21.61,249500,-6.41,20250310,214000,9.11,20250203,421500,-44.60,20240517,192000,21.61,20241129,0.93,N,298020,5000,216 억,,761131,N,N,230,N,00,N 20250313,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-5000,5,-2.09,3016774250,12715,172.64,239000,241500,233500,310500,167500,239000,237261.05,17.59,0,-221,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10127,10.87,0.79,12,0.29,21535.00,295216.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N 20250313,141107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,-4000,5,-1.67,2239768250,9403,127.67,239000,241500,235000,310500,167500,239000,238197.20,17.59,0,-103,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10170,10.91,0.80,12,0.22,21535.00,295216.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N diff --git a/298040/price/prices-20250301.csv b/298040/price/prices-20250301.csv index 97ec6cd158b5..c165a2231f39 100644 --- a/298040/price/prices-20250301.csv +++ b/298040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161112,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454000,24500,2,5.70,31126553000,69466,86.48,429500,456000,428500,558000,301000,429500,448082.31,15.15,0,2976,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,42333,36.50,3.92,12,0.74,12438.00,115933.00,549000,20250206,-17.30,195000,20240304,132.82,549000,-17.30,20250206,389000,16.71,20250102,549000,-17.30,20250206,226000,100.88,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,456,N,00,N +20250314,151121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,453500,24000,2,5.59,30060018500,67116,83.56,429500,456000,428500,558000,301000,429500,447887.86,15.15,0,3245,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,42287,36.46,3.91,12,0.72,12438.00,115933.00,549000,20250206,-17.40,195000,20240304,132.56,549000,-17.40,20250206,389000,16.58,20250102,549000,-17.40,20250206,226000,100.66,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,141114,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455000,25500,2,5.94,26159865500,58536,72.87,429500,455000,428500,558000,301000,429500,446909.01,15.15,0,4323,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,42427,36.58,3.92,12,0.63,12438.00,115933.00,549000,20250206,-17.12,195000,20240304,133.33,549000,-17.12,20250206,389000,16.97,20250102,549000,-17.12,20250206,226000,101.33,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,131113,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454000,24500,2,5.70,22511177000,50481,62.85,429500,454000,428500,558000,301000,429500,445941.15,15.15,0,5423,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,42333,36.50,3.92,12,0.54,12438.00,115933.00,549000,20250206,-17.30,195000,20240304,132.82,549000,-17.30,20250206,389000,16.71,20250102,549000,-17.30,20250206,226000,100.88,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,121115,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,451500,22000,2,5.12,19264742500,43310,53.92,429500,452500,428500,558000,301000,429500,444818.63,15.15,0,6222,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,42100,36.30,3.89,12,0.46,12438.00,115933.00,549000,20250206,-17.76,195000,20240304,131.54,549000,-17.76,20250206,389000,16.07,20250102,549000,-17.76,20250206,226000,99.78,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,111115,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,447500,18000,2,4.19,14618115750,32993,41.07,429500,449500,428500,558000,301000,429500,443076.65,15.15,0,7451,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,41727,35.98,3.86,12,0.35,12438.00,115933.00,549000,20250206,-18.49,195000,20240304,129.49,549000,-18.49,20250206,389000,15.04,20250102,549000,-18.49,20250206,226000,98.01,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,101114,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,445000,15500,2,3.61,8271104750,18779,23.38,429500,445500,428500,558000,301000,429500,440457.79,15.15,0,7066,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,41494,35.78,3.84,12,0.20,12438.00,115933.00,549000,20250206,-18.94,195000,20240304,128.21,549000,-18.94,20250206,389000,14.40,20250102,549000,-18.94,20250206,226000,96.90,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N +20250314,091120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430500,1000,2,0.23,714171000,1658,2.06,429500,434000,429000,558000,301000,429500,430759.94,15.15,0,567,454166,441832,432666,420332,411166,437250,415750,466,128500,5000,309240,500,1,9324548,40142,34.61,3.71,12,0.02,12438.00,115933.00,549000,20250206,-21.58,195000,20240304,120.77,549000,-21.58,20250206,389000,10.67,20250102,549000,-21.58,20250206,226000,90.49,20240315,0.85,N,298040,5000,466 억,,1412366,N,N,1639,N,00,N 20250313,161107,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429500,3500,2,0.82,34802767750,80132,156.90,431500,445000,423500,553000,298500,426000,434318.57,15.10,0,-9965,437333,431666,426833,421166,416333,434500,424000,466,127000,5000,306720,500,1,9324548,40049,34.53,3.70,12,0.86,12438.00,115933.00,549000,20250206,-21.77,190700,20240229,125.22,549000,-21.77,20250206,389000,10.41,20250102,549000,-21.77,20250206,226000,90.04,20240315,0.82,N,298040,5000,466 억,,1407751,N,N,1638,N,00,N 20250313,151107,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,432000,6000,2,1.41,30381085250,69850,136.77,431500,445000,423500,553000,298500,426000,434947.53,15.10,0,-9195,437333,431666,426833,421166,416333,434500,424000,466,127000,5000,306720,500,1,9324548,40282,34.73,3.73,12,0.75,12438.00,115933.00,549000,20250206,-21.31,190700,20240229,126.53,549000,-21.31,20250206,389000,11.05,20250102,549000,-21.31,20250206,226000,91.15,20240315,0.82,N,298040,5000,466 억,,1407751,N,N,50,N,00,N 20250313,141107,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,426500,500,2,0.12,25218695250,57823,113.22,431500,445000,426000,553000,298500,426000,436136.06,15.10,0,-6555,437333,431666,426833,421166,416333,434500,424000,466,127000,5000,306720,500,1,9324548,39769,34.29,3.68,12,0.62,12438.00,115933.00,549000,20250206,-22.31,190700,20240229,123.65,549000,-22.31,20250206,389000,9.64,20250102,549000,-22.31,20250206,226000,88.72,20240315,0.82,N,298040,5000,466 억,,1407751,N,N,50,N,00,N diff --git a/298050/price/prices-20250301.csv b/298050/price/prices-20250301.csv index 52416685a399..528f093ed046 100644 --- a/298050/price/prices-20250301.csv +++ b/298050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183600,1000,2,0.55,1652548650,9038,63.99,182300,187000,180500,237000,127900,182600,182843.97,12.27,0,371,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8225,23.14,1.21,12,0.20,7936.00,151692.00,392500,20240527,-53.22,166500,20241209,10.27,219000,-16.16,20250219,169500,8.32,20250204,392500,-53.22,20240527,166500,10.27,20241209,0.98,N,298050,5000,223 억,,549700,N,N,88,N,00,N +20250314,151121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183800,1200,2,0.66,1534251550,8394,59.43,182300,187000,180500,237000,127900,182600,182779.59,12.27,0,518,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8234,23.16,1.21,12,0.19,7936.00,151692.00,392500,20240527,-53.17,166500,20241209,10.39,219000,-16.07,20250219,169500,8.44,20250204,392500,-53.17,20240527,166500,10.39,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,141115,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181800,-800,5,-0.44,1218028500,6664,47.18,182300,187000,180500,237000,127900,182600,182777.44,12.27,0,130,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8145,22.91,1.20,12,0.15,7936.00,151692.00,392500,20240527,-53.68,166500,20241209,9.19,219000,-16.99,20250219,169500,7.26,20250204,392500,-53.68,20240527,166500,9.19,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,131113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,-600,5,-0.33,939665550,5135,36.36,182300,187000,180500,237000,127900,182600,182992.47,12.27,0,-9,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8154,22.93,1.20,12,0.11,7936.00,151692.00,392500,20240527,-53.63,166500,20241209,9.31,219000,-16.89,20250219,169500,7.37,20250204,392500,-53.63,20240527,166500,9.31,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,121115,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182300,-300,5,-0.16,761760850,4159,29.45,182300,187000,180500,237000,127900,182600,183159.89,12.27,0,-48,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8167,22.97,1.20,12,0.09,7936.00,151692.00,392500,20240527,-53.55,166500,20241209,9.49,219000,-16.76,20250219,169500,7.55,20250204,392500,-53.55,20240527,166500,9.49,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,111115,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182400,-200,5,-0.11,647307950,3531,25.00,182300,187000,180500,237000,127900,182600,183321.83,12.27,0,50,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8171,22.98,1.20,12,0.08,7936.00,151692.00,392500,20240527,-53.53,166500,20241209,9.55,219000,-16.71,20250219,169500,7.61,20250204,392500,-53.53,20240527,166500,9.55,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,101114,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183600,1000,2,0.55,377096400,2049,14.51,182300,187000,180500,237000,127900,182600,184040.64,12.27,0,237,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8225,23.14,1.21,12,0.05,7936.00,151692.00,392500,20240527,-53.22,166500,20241209,10.27,219000,-16.16,20250219,169500,8.32,20250204,392500,-53.22,20240527,166500,10.27,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N +20250314,091120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185900,3300,2,1.81,242808100,1319,9.34,182300,187000,180500,237000,127900,182600,184087.24,12.27,0,288,192066,187332,184966,180232,177866,186150,179050,224,54400,5000,131470,100,1,4479948,8328,23.42,1.23,12,0.03,7936.00,151692.00,392500,20240527,-52.64,166500,20241209,11.65,219000,-15.11,20250219,169500,9.68,20250204,392500,-52.64,20240527,166500,11.65,20241209,0.98,N,298050,5000,223 억,,549700,N,N,251,N,00,N 20250313,161107,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182600,-6500,5,-3.44,2598924650,14020,178.87,186700,189700,182600,245500,132400,189100,185385.02,12.32,0,-4045,193566,191332,187766,185532,181966,192450,186650,224,56400,5000,136150,100,1,4479948,8180,23.01,1.20,12,0.31,7936.00,151692.00,392500,20240527,-53.48,166500,20241209,9.67,219000,-16.62,20250219,169500,7.73,20250204,392500,-53.48,20240527,166500,9.67,20241209,1.00,N,298050,5000,223 억,,552010,N,N,243,N,00,N 20250313,151107,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183200,-5900,5,-3.12,2098845350,11283,143.95,186700,189700,183100,245500,132400,189100,186018.38,12.32,0,-2853,193566,191332,187766,185532,181966,192450,186650,224,56400,5000,136150,100,1,4479948,8207,23.08,1.21,12,0.25,7936.00,151692.00,392500,20240527,-53.32,166500,20241209,10.03,219000,-16.35,20250219,169500,8.08,20250204,392500,-53.32,20240527,166500,10.03,20241209,1.00,N,298050,5000,223 억,,552010,N,N,55,N,00,N 20250313,141107,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185100,-4000,5,-2.12,1597482650,8564,109.26,186700,189700,184600,245500,132400,189100,186534.64,12.32,0,-1098,193566,191332,187766,185532,181966,192450,186650,224,56400,5000,136150,100,1,4479948,8292,23.32,1.22,12,0.19,7936.00,151692.00,392500,20240527,-52.84,166500,20241209,11.17,219000,-15.48,20250219,169500,9.20,20250204,392500,-52.84,20240527,166500,11.17,20241209,1.00,N,298050,5000,223 억,,552010,N,N,55,N,00,N diff --git a/298060/price/prices-20250301.csv b/298060/price/prices-20250301.csv index f7b2ad0fc802..6eb2ae71a02c 100644 --- a/298060/price/prices-20250301.csv +++ b/298060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1182,15,2,1.29,7179603945,5131066,3958.85,1290,1517,1168,1517,817,1167,1399.70,4.14,0,-18581,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,242,-0.86,1.18,12,25.07,-1379.00,1001.00,3300,20240307,-64.18,1165,20250313,1.46,2370,-50.13,20250113,1165,1.46,20250313,3260,-63.74,20240509,1165,1.46,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,151121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1199,32,2,2.74,7036050866,5009924,3865.38,1290,1517,1195,1517,817,1167,1404.76,4.14,0,-29521,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,245,-0.87,1.20,12,24.48,-1379.00,1001.00,3300,20240307,-63.67,1165,20250313,2.92,2370,-49.41,20250113,1165,2.92,20250313,3260,-63.22,20240509,1165,2.92,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1338,171,2,14.65,6555041531,4626172,3569.30,1290,1517,1290,1517,817,1167,1417.34,4.14,0,-41232,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,274,-0.97,1.34,12,22.60,-1379.00,1001.00,3300,20240307,-59.45,1165,20250313,14.85,2370,-43.54,20250113,1165,14.85,20250313,3260,-58.96,20240509,1165,14.85,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,131113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1354,187,2,16.02,6017543156,4231808,3265.03,1290,1517,1290,1517,817,1167,1422.41,4.14,0,-29232,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,277,-0.98,1.35,12,20.68,-1379.00,1001.00,3300,20240307,-58.97,1165,20250313,16.22,2370,-42.87,20250113,1165,16.22,20250313,3260,-58.47,20240509,1165,16.22,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,121115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1340,173,2,14.82,5649041942,3958588,3054.23,1290,1517,1290,1517,817,1167,1427.51,4.14,0,-31565,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,274,-0.97,1.34,12,19.34,-1379.00,1001.00,3300,20240307,-59.39,1165,20250313,15.02,2370,-43.46,20250113,1165,15.02,20250313,3260,-58.90,20240509,1165,15.02,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,111116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1353,186,2,15.94,5106171570,3553199,2741.45,1290,1517,1290,1517,817,1167,1437.61,4.14,0,-33803,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,277,-0.98,1.35,12,17.36,-1379.00,1001.00,3300,20240307,-59.00,1165,20250313,16.14,2370,-42.91,20250113,1165,16.14,20250313,3260,-58.50,20240509,1165,16.14,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,101114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1371,204,2,17.48,4377577253,3022124,2331.71,1290,1517,1290,1517,817,1167,1449.18,4.14,0,-27307,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,281,-0.99,1.37,12,14.77,-1379.00,1001.00,3300,20240307,-58.45,1165,20250313,17.68,2370,-42.15,20250113,1165,17.68,20250313,3260,-57.94,20240509,1165,17.68,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N +20250314,091120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1442,275,2,23.56,1655263161,1141454,880.68,1290,1517,1290,1517,817,1167,1451.93,4.14,0,-15779,1248,1207,1186,1145,1124,1197,1135,102,350,500,770,1,1,20467248,295,-1.05,1.44,12,5.58,-1379.00,1001.00,3300,20240307,-56.30,1165,20250313,23.78,2370,-39.16,20250113,1165,23.78,20250313,3260,-55.77,20240509,1165,23.78,20250313,0.00,N,298060,500,102 억,,848052,N,N,0,N,00,N 20250313,161107,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1167,-33,5,-2.75,88644821,74795,79.46,1200,1227,1165,1560,840,1200,1184.34,4.13,0,-6954,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,239,-0.85,1.17,12,0.37,-1379.00,1001.00,3300,20240307,-64.64,1165,20250313,0.17,2370,-50.76,20250113,1165,0.17,20250313,3260,-64.20,20240509,1165,0.17,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N 20250313,151108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1170,-30,5,-2.50,83758971,70707,75.11,1200,1227,1165,1560,840,1200,1184.59,4.13,0,-5989,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,239,-0.85,1.17,12,0.35,-1379.00,1001.00,3300,20240307,-64.55,1165,20250313,0.43,2370,-50.63,20250113,1165,0.43,20250313,3260,-64.11,20240509,1165,0.43,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N 20250313,141108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1180,-20,5,-1.67,60266943,50684,53.84,1200,1227,1175,1560,840,1200,1189.07,4.13,0,-4504,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,242,-0.86,1.18,12,0.25,-1379.00,1001.00,3300,20240307,-64.24,1175,20250313,0.43,2370,-50.21,20250113,1175,0.43,20250313,3260,-63.80,20240509,1175,0.43,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N diff --git a/298380/price/prices-20250301.csv b/298380/price/prices-20250301.csv index aaf437198bd6..a8c33b658030 100644 --- a/298380/price/prices-20250301.csv +++ b/298380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37650,700,2,1.89,22338255350,588837,49.73,36750,38550,36700,48000,25900,36950,37936.39,10.67,0,81168,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18178,-684.55,24.34,12,1.22,-55.00,1547.00,47250,20250218,-20.32,21200,20240617,77.59,47250,-20.32,20250218,29400,28.06,20250102,47250,-20.32,20250218,21200,77.59,20240617,4.43,N,298380,500,241 억,,5149451,N,N,2029,N,00,N +20250314,151122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37750,800,2,2.17,21513020325,566943,47.88,36750,38550,36700,48000,25900,36950,37945.65,10.67,0,79285,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18226,-686.36,24.40,12,1.17,-55.00,1547.00,47250,20250218,-20.11,21200,20240617,78.07,47250,-20.11,20250218,29400,28.40,20250102,47250,-20.11,20250218,21200,78.07,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,141115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38000,1050,2,2.84,19940567675,525397,44.37,36750,38550,36700,48000,25900,36950,37953.33,10.67,0,65996,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18347,-690.91,24.56,12,1.09,-55.00,1547.00,47250,20250218,-19.58,21200,20240617,79.25,47250,-19.58,20250218,29400,29.25,20250102,47250,-19.58,20250218,21200,79.25,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,131114,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38150,1200,2,3.25,18304809875,482515,40.75,36750,38550,36700,48000,25900,36950,37936.25,10.67,0,66830,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18420,-693.64,24.66,12,1.00,-55.00,1547.00,47250,20250218,-19.26,21200,20240617,79.95,47250,-19.26,20250218,29400,29.76,20250102,47250,-19.26,20250218,21200,79.95,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,121115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38200,1250,2,3.38,16878664475,445195,37.60,36750,38550,36700,48000,25900,36950,37912.97,10.67,0,59860,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18444,-694.55,24.69,12,0.92,-55.00,1547.00,47250,20250218,-19.15,21200,20240617,80.19,47250,-19.15,20250218,29400,29.93,20250102,47250,-19.15,20250218,21200,80.19,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,111116,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38150,1200,2,3.25,15500116100,409052,34.54,36750,38550,36700,48000,25900,36950,37892.78,10.67,0,54809,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18420,-693.64,24.66,12,0.85,-55.00,1547.00,47250,20250218,-19.26,21200,20240617,79.95,47250,-19.26,20250218,29400,29.76,20250102,47250,-19.26,20250218,21200,79.95,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,101114,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38300,1350,2,3.65,10422317275,276299,23.33,36750,38500,36700,48000,25900,36950,37721.15,10.67,0,49301,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18492,-696.36,24.76,12,0.57,-55.00,1547.00,47250,20250218,-18.94,21200,20240617,80.66,47250,-18.94,20250218,29400,30.27,20250102,47250,-18.94,20250218,21200,80.66,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N +20250314,091120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37050,100,2,0.27,1263364700,34130,2.88,36750,37350,36750,48000,25900,36950,37016.25,10.67,0,-1389,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,17888,-673.64,23.95,12,0.07,-55.00,1547.00,47250,20250218,-21.59,21200,20240617,74.76,47250,-21.59,20250218,29400,26.02,20250102,47250,-21.59,20250218,21200,74.76,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N 20250313,161108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36950,-1150,5,-3.02,43510787475,1174765,152.33,37500,38600,36200,49500,26700,38100,37037.57,10.46,0,13642,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17840,-671.82,23.88,12,2.43,-55.00,1547.00,47250,20250218,-21.80,21200,20240617,74.29,47250,-21.80,20250218,29400,25.68,20250102,47250,-21.80,20250218,21200,74.29,20240617,4.43,N,298380,500,241 억,,5048209,N,N,98,N,00,N 20250313,151108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36950,-1150,5,-3.02,40238063525,1086237,140.85,37500,38600,36200,49500,26700,38100,37043.05,10.46,0,20786,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17840,-671.82,23.88,12,2.25,-55.00,1547.00,47250,20250218,-21.80,21200,20240617,74.29,47250,-21.80,20250218,29400,25.68,20250102,47250,-21.80,20250218,21200,74.29,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N 20250313,141108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36350,-1750,5,-4.59,35393065700,954554,123.78,37500,38600,36200,49500,26700,38100,37077.58,10.46,0,-7955,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17550,-660.91,23.50,12,1.98,-55.00,1547.00,47250,20250218,-23.07,21200,20240617,71.46,47250,-23.07,20250218,29400,23.64,20250102,47250,-23.07,20250218,21200,71.46,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N diff --git a/298540/price/prices-20250301.csv b/298540/price/prices-20250301.csv index a27344290377..f390439ade45 100644 --- a/298540/price/prices-20250301.csv +++ b/298540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161113,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9100,30,2,0.33,314037615,34753,72.13,9080,9440,8560,11790,6350,9070,9036.27,7.00,0,5459,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1344,2.80,0.42,12,0.24,3252.00,21542.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,151122,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9070,0,3,0.00,294137995,32566,67.59,9080,9440,8560,11790,6350,9070,9032.06,7.00,0,5984,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1339,2.79,0.42,12,0.22,3252.00,21542.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,141115,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9050,-20,5,-0.22,214267725,23733,49.25,9080,9440,8560,11790,6350,9070,9028.26,7.00,0,2590,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1336,2.78,0.42,12,0.16,3252.00,21542.00,16100,20240603,-43.79,8560,20250314,5.72,10180,-11.10,20250115,8560,5.72,20250314,16100,-43.79,20240603,8560,5.72,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,131114,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9070,0,3,0.00,212466515,23534,48.84,9080,9440,8560,11790,6350,9070,9028.07,7.00,0,2527,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1339,2.79,0.42,12,0.16,3252.00,21542.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,121116,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9040,-30,5,-0.33,210076815,23270,48.29,9080,9440,8560,11790,6350,9070,9027.80,7.00,0,2491,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1335,2.78,0.42,12,0.16,3252.00,21542.00,16100,20240603,-43.85,8560,20250314,5.61,10180,-11.20,20250115,8560,5.61,20250314,16100,-43.85,20240603,8560,5.61,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,111116,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9055,-15,5,-0.17,178519150,19781,41.05,9080,9440,8560,11790,6350,9070,9024.78,7.00,0,2457,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1337,2.78,0.42,12,0.13,3252.00,21542.00,16100,20240603,-43.76,8560,20250314,5.78,10180,-11.05,20250115,8560,5.78,20250314,16100,-43.76,20240603,8560,5.78,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,101115,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9020,-50,5,-0.55,134217525,14883,30.89,9080,9440,8560,11790,6350,9070,9018.18,7.00,0,1810,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1332,2.77,0.42,12,0.10,3252.00,21542.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N +20250314,091121,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9020,-50,5,-0.55,73844850,8193,17.00,9080,9440,8560,11790,6350,9070,9013.16,7.00,0,410,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1332,2.77,0.42,12,0.06,3252.00,21542.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N 20250313,161108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-50,5,-0.55,435564390,48184,173.67,9200,9200,8900,11850,6390,9120,9039.61,6.95,0,-1722,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1339,2.79,0.42,12,0.33,3252.00,21542.00,16100,20240603,-43.66,8600,20241210,5.47,10180,-10.90,20250115,8870,2.25,20250311,16100,-43.66,20240603,8600,5.47,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N 20250313,151108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8960,-160,5,-1.75,395768510,43776,157.78,9200,9200,8900,11850,6390,9120,9040.76,6.95,0,-721,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1323,2.76,0.42,12,0.30,3252.00,21542.00,16100,20240603,-44.35,8600,20241210,4.19,10180,-11.98,20250115,8870,1.01,20250311,16100,-44.35,20240603,8600,4.19,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N 20250313,141108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8960,-160,5,-1.75,303037130,33397,120.37,9200,9200,8950,11850,6390,9120,9073.78,6.95,0,-2442,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1323,2.76,0.42,12,0.23,3252.00,21542.00,16100,20240603,-44.35,8600,20241210,4.19,10180,-11.98,20250115,8870,1.01,20250311,16100,-44.35,20240603,8600,4.19,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N diff --git a/298690/price/prices-20250301.csv b/298690/price/prices-20250301.csv index 0c9fefd0d86b..03a45c0a6cee 100644 --- a/298690/price/prices-20250301.csv +++ b/298690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,156055853,71269,73.89,2205,2225,2180,2850,1540,2195,2189.67,2.27,-12523,-10688,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.06,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250314,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1324190,N,N,22,N,00,N +20250314,151122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,110128468,50220,52.07,2205,2225,2180,2850,1540,2195,2192.92,2.27,-13769,-11942,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.04,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2180,0.69,20250314,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1322944,N,N,22,N,00,N +20250314,141116,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,-5,5,-0.23,98601753,44962,46.62,2205,2225,2180,2850,1540,2195,2193.00,2.27,-12936,-11186,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2554,2.45,1.36,12,0.04,893.00,1608.00,3165,20240513,-30.81,2145,20241209,2.10,2475,-11.52,20250124,2180,0.46,20250314,3165,-30.81,20240513,2145,2.10,20241209,0.09,N,298690,1000,1166 억,,1323777,N,N,22,N,00,N +20250314,131114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,-5,5,-0.23,79014563,36003,37.33,2205,2225,2180,2850,1540,2195,2194.67,2.28,-6131,-4317,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2554,2.45,1.36,12,0.03,893.00,1608.00,3165,20240513,-30.81,2145,20241209,2.10,2475,-11.52,20250124,2180,0.46,20250314,3165,-30.81,20240513,2145,2.10,20241209,0.09,N,298690,1000,1166 억,,1330582,N,N,22,N,00,N +20250314,121116,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,57156161,26003,26.96,2205,2225,2190,2850,1540,2195,2198.06,2.28,-5867,-4052,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.02,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2190,0.23,20250314,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1330846,N,N,22,N,00,N +20250314,111117,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,38437454,17460,18.10,2205,2225,2190,2850,1540,2195,2201.46,2.29,-3730,-1881,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.01,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2190,0.23,20250314,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1332983,N,N,22,N,00,N +20250314,101115,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,5,2,0.23,21018610,9519,9.87,2205,2225,2195,2850,1540,2195,2208.07,2.29,-188,1661,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2566,2.46,1.37,12,0.01,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2190,0.46,20250313,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1336525,N,N,22,N,00,N +20250314,091121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2215,20,2,0.91,5841215,2638,2.74,2205,2225,2205,2850,1540,2195,2214.26,2.29,0,325,2245,2220,2205,2180,2165,2212,2172,1166,655,1000,1580,5,1,116640000,2584,2.48,1.38,12,0.00,893.00,1608.00,3165,20240513,-30.02,2145,20241209,3.26,2475,-10.51,20250124,2190,1.14,20250313,3165,-30.02,20240513,2145,3.26,20241209,0.09,N,298690,1000,1166 억,,1336713,N,N,22,N,00,N 20250313,161108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,-10,5,-0.45,212236251,96233,150.88,2230,2230,2190,2865,1545,2205,2205.44,2.29,-4593,-4593,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2560,2.46,1.37,12,0.08,893.00,1608.00,3165,20240513,-30.65,2145,20241209,2.33,2475,-11.31,20250124,2190,0.23,20250313,3165,-30.65,20240513,2145,2.33,20241209,0.09,N,298690,1000,1166 억,,1336713,N,N,22,N,00,N 20250313,151109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-5,5,-0.23,208312951,94446,148.07,2230,2230,2190,2865,1545,2205,2205.63,2.29,-4490,-4490,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2566,2.46,1.37,12,0.08,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2190,0.46,20250313,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1336816,N,N,0,N,00,N 20250313,141109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,-5,5,-0.23,175880567,79677,124.92,2230,2230,2190,2865,1545,2205,2207.42,2.29,-3858,-2376,2255,2230,2215,2190,2175,2222,2182,1166,660,1000,1580,5,1,116640000,2566,2.46,1.37,12,0.07,893.00,1608.00,3165,20240513,-30.49,2145,20241209,2.56,2475,-11.11,20250124,2190,0.46,20250313,3165,-30.49,20240513,2145,2.56,20241209,0.09,N,298690,1000,1166 억,,1337448,N,N,0,N,00,N diff --git a/298830/price/prices-20250301.csv b/298830/price/prices-20250301.csv index e06222a9797b..041bd9aa91a8 100644 --- a/298830/price/prices-20250301.csv +++ b/298830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161114,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4905,95,2,1.98,6107598002,1210232,506.72,4800,5230,4800,6250,3370,4810,5046.80,0.82,0,-68294,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2581,51.09,3.09,12,2.30,96.00,1587.00,7800,20240530,-37.12,3590,20240805,36.63,6400,-23.36,20250115,4350,12.76,20250102,7800,-37.12,20240530,3590,36.63,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,151122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4930,120,2,2.49,5953459722,1178847,493.58,4800,5230,4800,6250,3370,4810,5050.28,0.82,0,-73654,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2594,51.35,3.11,12,2.24,96.00,1587.00,7800,20240530,-36.79,3590,20240805,37.33,6400,-22.97,20250115,4350,13.33,20250102,7800,-36.79,20240530,3590,37.33,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,141116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4965,155,2,3.22,5339242105,1054195,441.39,4800,5230,4800,6250,3370,4810,5064.80,0.82,0,-114212,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2613,51.72,3.13,12,2.00,96.00,1587.00,7800,20240530,-36.35,3590,20240805,38.30,6400,-22.42,20250115,4350,14.14,20250102,7800,-36.35,20240530,3590,38.30,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,131115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4955,145,2,3.01,760842495,154485,64.68,4800,4990,4800,6250,3370,4810,4925.16,0.82,0,37142,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2607,51.61,3.12,12,0.29,96.00,1587.00,7800,20240530,-36.47,3590,20240805,38.02,6400,-22.58,20250115,4350,13.91,20250102,7800,-36.47,20240530,3590,38.02,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,121116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4985,175,2,3.64,684517261,139117,58.25,4800,4990,4800,6250,3370,4810,4920.59,0.82,0,34445,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2623,51.93,3.14,12,0.26,96.00,1587.00,7800,20240530,-36.09,3590,20240805,38.86,6400,-22.11,20250115,4350,14.60,20250102,7800,-36.09,20240530,3590,38.86,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,111117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4900,90,2,1.87,366442446,75002,31.40,4800,4920,4800,6250,3370,4810,4885.95,0.82,0,18985,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2578,51.04,3.09,12,0.14,96.00,1587.00,7800,20240530,-37.18,3590,20240805,36.49,6400,-23.44,20250115,4350,12.64,20250102,7800,-37.18,20240530,3590,36.49,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,101115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4885,75,2,1.56,216829005,44388,18.59,4800,4917,4800,6250,3370,4810,4885.16,0.82,0,9635,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2570,50.89,3.08,12,0.08,96.00,1587.00,7800,20240530,-37.37,3590,20240805,36.07,6400,-23.67,20250115,4350,12.30,20250102,7800,-37.37,20240530,3590,36.07,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N +20250314,091121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4880,70,2,1.46,52586030,10800,4.52,4800,4900,4800,6250,3370,4810,4870.07,0.82,0,562,5030,4920,4860,4750,4690,4890,4720,53,1440,100,3360,5,1,52619061,2568,50.83,3.07,12,0.02,96.00,1587.00,7800,20240530,-37.44,3590,20240805,35.93,6400,-23.75,20250115,4350,12.18,20250102,7800,-37.44,20240530,3590,35.93,20240805,6.78,N,298830,100,53 억,,432591,N,N,14,N,00,N 20250313,161108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4810,-65,5,-1.33,1163815327,238148,105.92,4945,4970,4800,6330,3415,4875,4887.14,0.76,0,-3009,5005,4940,4830,4765,4655,4972,4797,53,1455,100,3410,5,1,52619061,2531,50.10,3.03,12,0.45,96.00,1587.00,7800,20240530,-38.33,3590,20240805,33.98,6400,-24.84,20250115,4350,10.57,20250102,7800,-38.33,20240530,3590,33.98,20240805,6.87,N,298830,100,53 억,,400427,N,N,14,N,00,N 20250313,151109,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4800,-75,5,-1.54,1139270462,233047,103.65,4945,4970,4800,6330,3415,4875,4888.59,0.76,0,-2586,5005,4940,4830,4765,4655,4972,4797,53,1455,100,3410,5,1,52619061,2526,50.00,3.02,12,0.44,96.00,1587.00,7800,20240530,-38.46,3590,20240805,33.70,6400,-25.00,20250115,4350,10.34,20250102,7800,-38.46,20240530,3590,33.70,20240805,6.87,N,298830,100,53 억,,400427,N,N,0,N,00,N 20250313,141109,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4850,-25,5,-0.51,1018140907,207958,92.49,4945,4970,4840,6330,3415,4875,4895.90,0.76,0,-2537,5005,4940,4830,4765,4655,4972,4797,53,1455,100,3410,5,1,52619061,2552,50.52,3.06,12,0.40,96.00,1587.00,7800,20240530,-37.82,3590,20240805,35.10,6400,-24.22,20250115,4350,11.49,20250102,7800,-37.82,20240530,3590,35.10,20240805,6.87,N,298830,100,53 억,,400427,N,N,0,N,00,N diff --git a/299030/price/prices-20250301.csv b/299030/price/prices-20250301.csv index f1b1a759663f..ddef4a60c24a 100644 --- a/299030/price/prices-20250301.csv +++ b/299030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,50,2,0.22,512351775,22461,33.11,22450,23600,22150,29250,15750,22500,22810.73,1.77,0,-5378,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1803,-48.29,1.63,12,0.28,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25450,-11.39,20250224,17150,31.49,20250102,69800,-67.69,20240314,16500,36.67,20241210,1.41,N,299030,500,40 억,,141145,N,N,2,N,00,N +20250314,151123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,250,2,1.11,486946325,21334,31.45,22450,23600,22150,29250,15750,22500,22824.90,1.77,0,-4861,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1819,-48.72,1.64,12,0.27,-467.00,13871.00,73100,20240308,-68.88,16500,20241210,37.88,25450,-10.61,20250224,17150,32.65,20250102,69800,-67.41,20240314,16500,37.88,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,141116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,400,2,1.78,377682925,16528,24.36,22450,23600,22150,29250,15750,22500,22851.10,1.77,0,-4033,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1831,-49.04,1.65,12,0.21,-467.00,13871.00,73100,20240308,-68.67,16500,20241210,38.79,25450,-10.02,20250224,17150,33.53,20250102,69800,-67.19,20240314,16500,38.79,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,131115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,350,2,1.56,359105575,15716,23.17,22450,23600,22150,29250,15750,22500,22849.68,1.77,0,-4277,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1827,-48.93,1.65,12,0.20,-467.00,13871.00,73100,20240308,-68.74,16500,20241210,38.48,25450,-10.22,20250224,17150,33.24,20250102,69800,-67.26,20240314,16500,38.48,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,121117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,200,2,0.89,297164425,13012,19.18,22450,23600,22150,29250,15750,22500,22837.72,1.77,0,-3411,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1815,-48.61,1.64,12,0.16,-467.00,13871.00,73100,20240308,-68.95,16500,20241210,37.58,25450,-10.81,20250224,17150,32.36,20250102,69800,-67.48,20240314,16500,37.58,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,111117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,50,2,0.22,254031725,11112,16.38,22450,23600,22150,29250,15750,22500,22861.03,1.77,0,-3592,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1803,-48.29,1.63,12,0.14,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25450,-11.39,20250224,17150,31.49,20250102,69800,-67.69,20240314,16500,36.67,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,101115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,300,2,1.33,158623175,6874,10.13,22450,23600,22450,29250,15750,22500,23075.82,1.77,0,-2069,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1823,-48.82,1.64,12,0.09,-467.00,13871.00,73100,20240308,-68.81,16500,20241210,38.18,25450,-10.41,20250224,17150,32.94,20250102,69800,-67.34,20240314,16500,38.18,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N +20250314,091121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,550,2,2.44,31159875,1354,2.00,22450,23500,22450,29250,15750,22500,23013.20,1.77,0,-275,24666,23582,22866,21782,21066,24125,22325,41,6750,500,15750,50,1,7994910,1843,-49.36,1.66,12,0.02,-467.00,13871.00,73100,20240308,-68.47,16500,20241210,39.70,25450,-9.43,20250224,17150,34.40,20250102,69800,-66.98,20240314,16500,39.70,20241210,1.41,N,299030,500,40 억,,141145,N,N,34,N,00,N 20250313,161109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,350,2,1.58,1562448675,67513,447.14,22200,23950,22150,28750,15550,22150,23143.57,1.54,0,14615,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1799,-48.18,1.62,12,0.84,-467.00,13871.00,73100,20240308,-69.22,16500,20241210,36.36,25450,-11.59,20250224,17150,31.20,20250102,70300,-67.99,20240313,16500,36.36,20241210,1.42,N,299030,500,40 억,,123461,N,N,34,N,00,N 20250313,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,450,2,2.03,1513079525,65324,432.64,22200,23950,22150,28750,15550,22150,23162.94,1.54,0,16249,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1807,-48.39,1.63,12,0.82,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25450,-11.20,20250224,17150,31.78,20250102,70300,-67.85,20240313,16500,36.97,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N 20250313,141109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,550,2,2.48,1451602425,62612,414.68,22200,23950,22150,28750,15550,22150,23184.36,1.54,0,16951,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1815,-48.61,1.64,12,0.78,-467.00,13871.00,73100,20240308,-68.95,16500,20241210,37.58,25450,-10.81,20250224,17150,32.36,20250102,70300,-67.71,20240313,16500,37.58,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N diff --git a/299170/price/prices-20250301.csv b/299170/price/prices-20250301.csv index 506848a41811..b35a6daa0929 100644 --- a/299170/price/prices-20250301.csv +++ b/299170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,28,2,1.64,294167707,169050,71.14,1700,1758,1700,2225,1199,1712,1740.12,0.36,0,27024,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,522,18.12,1.30,12,0.56,96.00,1340.00,2310,20240523,-24.68,1086,20241210,60.22,2250,-22.67,20250121,1257,38.42,20250102,2310,-24.68,20240523,1086,60.22,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,151123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1744,32,2,1.87,282377142,162276,68.29,1700,1758,1700,2225,1199,1712,1740.10,0.36,0,25741,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,524,18.17,1.30,12,0.54,96.00,1340.00,2310,20240523,-24.50,1086,20241210,60.59,2250,-22.49,20250121,1257,38.74,20250102,2310,-24.50,20240523,1086,60.59,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,141117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,42,2,2.45,238759664,137330,57.79,1700,1758,1700,2225,1199,1712,1738.58,0.36,0,24095,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,527,18.27,1.31,12,0.46,96.00,1340.00,2310,20240523,-24.07,1086,20241210,61.51,2250,-22.04,20250121,1257,39.54,20250102,2310,-24.07,20240523,1086,61.51,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,131115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1747,35,2,2.04,197218052,113595,47.80,1700,1758,1700,2225,1199,1712,1736.15,0.36,0,23148,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,525,18.20,1.30,12,0.38,96.00,1340.00,2310,20240523,-24.37,1086,20241210,60.87,2250,-22.36,20250121,1257,38.98,20250102,2310,-24.37,20240523,1086,60.87,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,121117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1755,43,2,2.51,170146963,98140,41.30,1700,1758,1700,2225,1199,1712,1733.72,0.36,0,20585,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,527,18.28,1.31,12,0.33,96.00,1340.00,2310,20240523,-24.03,1086,20241210,61.60,2250,-22.00,20250121,1257,39.62,20250102,2310,-24.03,20240523,1086,61.60,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,111117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1735,23,2,1.34,113366983,65545,27.58,1700,1758,1700,2225,1199,1712,1729.61,0.36,0,8868,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,521,18.07,1.29,12,0.22,96.00,1340.00,2310,20240523,-24.89,1086,20241210,59.76,2250,-22.89,20250121,1257,38.03,20250102,2310,-24.89,20240523,1086,59.76,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1739,27,2,1.58,89836854,51948,21.86,1700,1758,1700,2225,1199,1712,1729.36,0.36,0,8939,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,522,18.11,1.30,12,0.17,96.00,1340.00,2310,20240523,-24.72,1086,20241210,60.13,2250,-22.71,20250121,1257,38.35,20250102,2310,-24.72,20240523,1086,60.13,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N +20250314,091122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1746,34,2,1.99,42590934,24809,10.44,1700,1746,1700,2225,1199,1712,1716.75,0.36,0,9075,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,524,18.19,1.30,12,0.08,96.00,1340.00,2310,20240523,-24.42,1086,20241210,60.77,2250,-22.40,20250121,1257,38.90,20250102,2310,-24.42,20240523,1086,60.77,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N 20250313,161109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1712,-42,5,-2.39,406979219,233096,108.91,1741,1820,1712,2280,1228,1754,1745.99,0.45,0,-38333,1793,1773,1741,1721,1689,1783,1731,30,526,100,1220,1,1,30027963,514,17.83,1.28,12,0.78,96.00,1340.00,2310,20240523,-25.89,1086,20241210,57.64,2250,-23.91,20250121,1257,36.20,20250102,2310,-25.89,20240523,1086,57.64,20241210,2.78,N,299170,100,30 억,,134959,N,N,0,N,00,N 20250313,151109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-25,5,-1.43,390205786,223331,104.34,1741,1820,1720,2280,1228,1754,1747.21,0.45,0,-36617,1793,1773,1741,1721,1689,1783,1731,30,526,100,1220,1,1,30027963,519,18.01,1.29,12,0.74,96.00,1340.00,2310,20240523,-25.15,1086,20241210,59.21,2250,-23.16,20250121,1257,37.55,20250102,2310,-25.15,20240523,1086,59.21,20241210,2.78,N,299170,100,30 억,,134959,N,N,0,N,00,N 20250313,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1732,-22,5,-1.25,342426168,195639,91.41,1741,1820,1724,2280,1228,1754,1750.30,0.45,0,-30791,1793,1773,1741,1721,1689,1783,1731,30,526,100,1220,1,1,30027963,520,18.04,1.29,12,0.65,96.00,1340.00,2310,20240523,-25.02,1086,20241210,59.48,2250,-23.02,20250121,1257,37.79,20250102,2310,-25.02,20240523,1086,59.48,20241210,2.78,N,299170,100,30 억,,134959,N,N,0,N,00,N diff --git a/299480/price/prices-20250301.csv b/299480/price/prices-20250301.csv index 62b8ff04449e..8e75b599aad7 100644 --- a/299480/price/prices-20250301.csv +++ b/299480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161115,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,151123,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,141117,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,131115,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,121117,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,111118,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,101116,54,100.00,KONEX,,,N,N,N,N, ,N,800,102,2,14.61,7800,11,366.67,700,800,700,802,594,698,709.09,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,89,-27.59,1.80,12,0.00,-29.00,444.00,900,20240326,-11.11,210,20240703,280.95,897,-10.81,20250305,288,177.78,20250120,900,-11.11,20240326,210,280.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250314,091122,54,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,721,709,686,674,651,715,680,11,104,100,410,1,1,11100743,77,-24.07,1.57,12,0.00,-29.00,444.00,900,20240326,-22.44,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,900,-22.44,20240326,210,232.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N 20250313,161109,53,100.00,KONEX,,,N,N,N,N, ,N,698,-81,5,-10.40,2059,3,9.38,698,698,663,895,663,779,686.33,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,77,-24.07,1.57,12,0.00,-29.00,444.00,900,20240326,-22.44,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,900,-22.44,20240326,210,232.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N 20250313,151110,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N 20250313,141110,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N diff --git a/299660/price/prices-20250301.csv b/299660/price/prices-20250301.csv index 9796a0fdfb81..13ead2d60a15 100644 --- a/299660/price/prices-20250301.csv +++ b/299660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,155,2,3.92,688843785,170283,94.91,3930,4130,3900,5140,2770,3955,4045.10,0.86,0,54188,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,867,-5.11,1.76,12,0.81,-804.00,2333.00,17310,20240816,-76.26,1733,20240722,137.16,6450,-36.28,20250109,3900,5.38,20250314,17310,-76.26,20240816,1733,137.16,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,145,2,3.67,605371360,149992,83.60,3930,4110,3900,5140,2770,3955,4036.02,0.86,0,52970,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,865,-5.10,1.76,12,0.71,-804.00,2333.00,17310,20240816,-76.31,1733,20240722,136.58,6450,-36.43,20250109,3900,5.13,20250314,17310,-76.31,20240816,1733,136.58,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,155,2,3.92,541578518,134402,74.91,3930,4110,3900,5140,2770,3955,4029.54,0.86,0,48907,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,867,-5.11,1.76,12,0.64,-804.00,2333.00,17310,20240816,-76.26,1733,20240722,137.16,6450,-36.28,20250109,3900,5.38,20250314,17310,-76.26,20240816,1733,137.16,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,110,2,2.78,417135458,103989,57.96,3930,4080,3900,5140,2770,3955,4011.34,0.86,0,38400,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,858,-5.06,1.74,12,0.49,-804.00,2333.00,17310,20240816,-76.52,1733,20240722,134.56,6450,-36.98,20250109,3900,4.23,20250314,17310,-76.52,20240816,1733,134.56,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,65,2,1.64,297165925,74385,41.46,3930,4025,3900,5140,2770,3955,3994.97,0.86,0,30521,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,848,-5.00,1.72,12,0.35,-804.00,2333.00,17310,20240816,-76.78,1733,20240722,131.97,6450,-37.67,20250109,3900,3.08,20250314,17310,-76.78,20240816,1733,131.97,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4005,50,2,1.26,220769120,55343,30.85,3930,4020,3900,5140,2770,3955,3989.11,0.86,0,24910,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,845,-4.98,1.72,12,0.26,-804.00,2333.00,17310,20240816,-76.86,1733,20240722,131.10,6450,-37.91,20250109,3900,2.69,20250314,17310,-76.86,20240816,1733,131.10,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,101116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4010,55,2,1.39,172456035,43263,24.11,3930,4020,3900,5140,2770,3955,3986.22,0.86,0,23800,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,846,-4.99,1.72,12,0.21,-804.00,2333.00,17310,20240816,-76.83,1733,20240722,131.39,6450,-37.83,20250109,3900,2.82,20250314,17310,-76.83,20240816,1733,131.39,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N +20250314,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,5,2,0.13,22363400,5658,3.15,3930,3975,3920,5140,2770,3955,3952.53,0.86,0,3808,4145,4050,4000,3905,3855,4025,3880,106,1185,500,2450,5,1,21102977,836,-4.93,1.70,12,0.03,-804.00,2333.00,17310,20240816,-77.12,1733,20240722,128.51,6450,-38.60,20250109,3920,1.02,20250314,17310,-77.12,20240816,1733,128.51,20240722,1.12,N,299660,500,105 억,,180878,N,N,0,N,00,N 20250313,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-85,5,-2.10,713820137,178876,105.26,4040,4095,3950,5250,2830,4040,3990.70,0.85,0,-11557,4156,4097,4061,4002,3966,4087,3992,106,1210,500,2500,5,1,21102977,835,-4.92,1.70,12,0.85,-804.00,2333.00,17310,20240816,-77.15,1733,20240722,128.22,6450,-38.68,20250109,3950,0.13,20250313,17310,-77.15,20240816,1733,128.22,20240722,1.13,N,299660,500,105 억,,178859,N,N,0,N,00,N 20250313,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,-70,5,-1.73,669287032,167622,98.64,4040,4095,3950,5250,2830,4040,3992.84,0.85,0,-10374,4156,4097,4061,4002,3966,4087,3992,106,1210,500,2500,5,1,21102977,838,-4.94,1.70,12,0.79,-804.00,2333.00,17310,20240816,-77.07,1733,20240722,129.08,6450,-38.45,20250109,3950,0.51,20250313,17310,-77.07,20240816,1733,129.08,20240722,1.13,N,299660,500,105 억,,178859,N,N,0,N,00,N 20250313,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-65,5,-1.61,570719846,142777,84.02,4040,4095,3950,5250,2830,4040,3997.28,0.85,0,-17239,4156,4097,4061,4002,3966,4087,3992,106,1210,500,2500,5,1,21102977,839,-4.94,1.70,12,0.68,-804.00,2333.00,17310,20240816,-77.04,1733,20240722,129.37,6450,-38.37,20250109,3950,0.63,20250313,17310,-77.04,20240816,1733,129.37,20240722,1.13,N,299660,500,105 억,,178859,N,N,0,N,00,N diff --git a/299900/price/prices-20250301.csv b/299900/price/prices-20250301.csv index 9f241b3e7660..1777e537140a 100644 --- a/299900/price/prices-20250301.csv +++ b/299900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161115,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,-12,5,-0.96,406093643,326836,81.60,1239,1263,1236,1627,877,1252,1242.50,3.67,0,24612,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2121,4.16,0.93,12,0.19,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3070,-59.61,20240314,1169,6.07,20241031,1.04,N,299900,500,855 억,,6285889,N,N,4222,N,00,N +20250314,151124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1239,-13,5,-1.04,378105881,304261,75.96,1239,1263,1236,1627,877,1252,1242.70,3.67,0,26180,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2119,4.16,0.93,12,0.18,298.00,1328.00,3400,20240313,-63.56,1169,20241031,5.99,1670,-25.81,20250102,1225,1.14,20250306,3070,-59.64,20240314,1169,5.99,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,141117,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1241,-11,5,-0.88,312658883,251496,62.79,1239,1263,1237,1627,877,1252,1243.20,3.67,0,42068,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2123,4.16,0.93,12,0.15,298.00,1328.00,3400,20240313,-63.50,1169,20241031,6.16,1670,-25.69,20250102,1225,1.31,20250306,3070,-59.58,20240314,1169,6.16,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,131116,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1241,-11,5,-0.88,254596481,204675,51.10,1239,1263,1237,1627,877,1252,1243.91,3.67,0,37722,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2123,4.16,0.93,12,0.12,298.00,1328.00,3400,20240313,-63.50,1169,20241031,6.16,1670,-25.69,20250102,1225,1.31,20250306,3070,-59.58,20240314,1169,6.16,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,121118,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1239,-13,5,-1.04,207225163,166474,41.56,1239,1263,1239,1627,877,1252,1244.79,3.67,0,35064,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2119,4.16,0.93,12,0.10,298.00,1328.00,3400,20240313,-63.56,1169,20241031,5.99,1670,-25.81,20250102,1225,1.14,20250306,3070,-59.64,20240314,1169,5.99,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,111118,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1248,-4,5,-0.32,115161540,92294,23.04,1239,1263,1239,1627,877,1252,1247.77,3.67,0,32239,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2135,4.19,0.94,12,0.05,298.00,1328.00,3400,20240313,-63.29,1169,20241031,6.76,1670,-25.27,20250102,1225,1.88,20250306,3070,-59.35,20240314,1169,6.76,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,101117,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1248,-4,5,-0.32,79242673,63439,15.84,1239,1263,1239,1627,877,1252,1249.12,3.67,0,28192,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2135,4.19,0.94,12,0.04,298.00,1328.00,3400,20240313,-63.29,1169,20241031,6.76,1670,-25.27,20250102,1225,1.88,20250306,3070,-59.35,20240314,1169,6.76,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N +20250314,091123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1253,1,2,0.08,4489416,3603,0.90,1239,1263,1239,1627,877,1252,1246.02,3.67,0,594,1292,1272,1255,1235,1218,1270,1233,855,375,500,870,1,1,171048884,2143,4.20,0.94,12,0.00,298.00,1328.00,3400,20240313,-63.15,1169,20241031,7.19,1670,-24.97,20250102,1225,2.29,20250306,3070,-59.19,20240314,1169,7.19,20241031,1.04,N,299900,500,855 억,,6285889,N,N,3310,N,00,N 20250313,161110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,0,3,0.00,499307367,398999,86.30,1252,1275,1238,1627,877,1252,1251.40,3.65,0,2035,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2142,4.20,0.94,12,0.23,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.04,N,299900,500,855 억,,6235920,N,N,3310,N,00,N 20250313,151110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1249,-3,5,-0.24,466169278,372539,80.58,1252,1275,1238,1627,877,1252,1251.33,3.65,0,3128,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2136,4.19,0.94,12,0.22,298.00,1328.00,3400,20240313,-63.26,1169,20241031,6.84,1670,-25.21,20250102,1225,1.96,20250306,3400,-63.26,20240313,1169,6.84,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N 20250313,141110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,-7,5,-0.56,366001669,291972,63.15,1252,1275,1241,1627,877,1252,1253.55,3.65,0,20276,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2130,4.18,0.94,12,0.17,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N diff --git a/300080/price/prices-20250301.csv b/300080/price/prices-20250301.csv index 618c4c0842bf..949b3efae3b6 100644 --- a/300080/price/prices-20250301.csv +++ b/300080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,2430,2,12.88,9020345070,431861,454.24,18560,22200,18560,24500,13210,18870,20888.71,0.95,0,84672,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,50,1,5501817,1172,-16.40,24.97,12,7.85,-1299.00,853.00,37200,20240514,-42.74,11100,20241115,91.89,27200,-21.69,20250204,15730,35.41,20250120,37200,-42.74,20240514,11100,91.89,20241115,0.59,N,300080,500,27 억,,52322,N,N,542,N,00,N +20250314,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21475,2605,2,13.80,8729604795,418215,439.88,18560,22200,18560,24500,13210,18870,20875.43,0.95,0,80515,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,50,1,5501817,1182,-16.53,25.18,12,7.60,-1299.00,853.00,37200,20240514,-42.27,11100,20241115,93.47,27200,-21.05,20250204,15730,36.52,20250120,37200,-42.27,20240514,11100,93.47,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,2730,2,14.47,7720491420,371296,390.53,18560,22200,18560,24500,13210,18870,20795.47,0.95,0,69381,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,50,1,5501817,1188,-16.63,25.32,12,6.75,-1299.00,853.00,37200,20240514,-41.94,11100,20241115,94.59,27200,-20.59,20250204,15730,37.32,20250120,37200,-41.94,20240514,11100,94.59,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,2580,2,13.67,5677203520,277449,291.82,18560,21850,18560,24500,13210,18870,20464.48,0.95,0,56443,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,50,1,5501817,1180,-16.51,25.15,12,5.04,-1299.00,853.00,37200,20240514,-42.34,11100,20241115,93.24,27200,-21.14,20250204,15730,36.36,20250120,37200,-42.34,20240514,11100,93.24,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,2380,2,12.61,3628874220,181970,191.40,18560,21500,18560,24500,13210,18870,19944.55,0.95,0,36696,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,50,1,5501817,1169,-16.36,24.91,12,3.31,-1299.00,853.00,37200,20240514,-42.88,11100,20241115,91.44,27200,-21.88,20250204,15730,35.09,20250120,37200,-42.88,20240514,11100,91.44,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19780,910,2,4.82,1993002780,102569,107.88,18560,19940,18560,24500,13210,18870,19433.08,0.95,0,22771,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,10,1,5501817,1088,-15.23,23.19,12,1.86,-1299.00,853.00,37200,20240514,-46.83,11100,20241115,78.20,27200,-27.28,20250204,15730,25.75,20250120,37200,-46.83,20240514,11100,78.20,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,101117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19090,220,2,1.17,498095760,26399,27.77,18560,19200,18560,24500,13210,18870,18867.95,0.95,0,1638,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,10,1,5501817,1050,-14.70,22.38,12,0.48,-1299.00,853.00,37200,20240514,-48.68,11100,20241115,71.98,27200,-29.82,20250204,15730,21.36,20250120,37200,-48.68,20240514,11100,71.98,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N +20250314,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18800,-70,5,-0.37,111758790,5964,6.27,18560,18930,18560,24500,13210,18870,18729.32,0.95,0,1531,19970,19420,19080,18530,18190,19250,18360,28,5630,500,11690,10,1,5501817,1034,-14.47,22.04,12,0.11,-1299.00,853.00,37200,20240514,-49.46,11100,20241115,69.37,27200,-30.88,20250204,15730,19.52,20250120,37200,-49.46,20240514,11100,69.37,20241115,0.59,N,300080,500,27 억,,52322,N,N,0,N,00,N 20250313,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18870,-560,5,-2.88,1807740260,94642,13.97,19410,19630,18740,25250,13610,19430,19102.37,1.00,0,-4149,24583,22006,19823,17246,15063,23295,18535,28,5820,500,12040,10,1,5501817,1038,-14.53,22.12,12,1.72,-1299.00,853.00,37200,20240514,-49.27,11100,20241115,70.00,27200,-30.62,20250204,15730,19.96,20250120,37200,-49.27,20240514,11100,70.00,20241115,0.58,N,300080,500,27 억,,55052,N,N,0,N,00,N 20250313,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18840,-590,5,-3.04,1698342880,88831,13.11,19410,19630,18800,25250,13610,19430,19118.56,1.00,0,-4548,24583,22006,19823,17246,15063,23295,18535,28,5820,500,12040,10,1,5501817,1037,-14.50,22.09,12,1.61,-1299.00,853.00,37200,20240514,-49.35,11100,20241115,69.73,27200,-30.74,20250204,15730,19.77,20250120,37200,-49.35,20240514,11100,69.73,20241115,0.58,N,300080,500,27 억,,55052,N,N,0,N,00,N 20250313,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18900,-530,5,-2.73,1561633960,81583,12.04,19410,19630,18820,25250,13610,19430,19141.40,1.00,0,-3547,24583,22006,19823,17246,15063,23295,18535,28,5820,500,12040,10,1,5501817,1040,-14.55,22.16,12,1.48,-1299.00,853.00,37200,20240514,-49.19,11100,20241115,70.27,27200,-30.51,20250204,15730,20.15,20250120,37200,-49.19,20240514,11100,70.27,20241115,0.58,N,300080,500,27 억,,55052,N,N,0,N,00,N diff --git a/300120/price/prices-20250301.csv b/300120/price/prices-20250301.csv index 98421be7e195..958af13117ba 100644 --- a/300120/price/prices-20250301.csv +++ b/300120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,75,2,1.81,69241400,16493,54.69,4100,4230,4090,5380,2905,4145,4198.13,0.26,0,7491,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,880,-10.74,1.91,12,0.08,-393.00,2204.00,8440,20240308,-50.00,3100,20241209,36.13,5500,-23.27,20250211,3925,7.52,20250102,8250,-48.85,20240320,3100,36.13,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,55,2,1.33,66161970,15762,52.27,4100,4230,4090,5380,2905,4145,4197.56,0.26,0,7767,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,876,-10.69,1.91,12,0.08,-393.00,2204.00,8440,20240308,-50.24,3100,20241209,35.48,5500,-23.64,20250211,3925,7.01,20250102,8250,-49.09,20240320,3100,35.48,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,80,2,1.93,63700530,15176,50.32,4100,4230,4090,5380,2905,4145,4197.45,0.26,0,7421,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,881,-10.75,1.92,12,0.07,-393.00,2204.00,8440,20240308,-49.94,3100,20241209,36.29,5500,-23.18,20250211,3925,7.64,20250102,8250,-48.79,20240320,3100,36.29,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,85,2,2.05,59525875,14184,47.03,4100,4230,4090,5380,2905,4145,4196.69,0.26,0,7315,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,882,-10.76,1.92,12,0.07,-393.00,2204.00,8440,20240308,-49.88,3100,20241209,36.45,5500,-23.09,20250211,3925,7.77,20250102,8250,-48.73,20240320,3100,36.45,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,60,2,1.45,33157835,7918,26.26,4100,4230,4090,5380,2905,4145,4187.65,0.26,0,3177,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,877,-10.70,1.91,12,0.04,-393.00,2204.00,8440,20240308,-50.18,3100,20241209,35.65,5500,-23.55,20250211,3925,7.13,20250102,8250,-49.03,20240320,3100,35.65,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,50,2,1.21,13979595,3360,11.14,4100,4220,4090,5380,2905,4145,4160.59,0.26,0,363,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,875,-10.67,1.90,12,0.02,-393.00,2204.00,8440,20240308,-50.30,3100,20241209,35.32,5500,-23.73,20250211,3925,6.88,20250102,8250,-49.15,20240320,3100,35.32,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,101117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,50,2,1.21,10036905,2418,8.02,4100,4220,4090,5380,2905,4145,4150.91,0.26,0,278,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,875,-10.67,1.90,12,0.01,-393.00,2204.00,8440,20240308,-50.30,3100,20241209,35.32,5500,-23.73,20250211,3925,6.88,20250102,8250,-49.15,20240320,3100,35.32,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N +20250314,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,65,2,1.57,1979945,477,1.58,4100,4220,4100,5380,2905,4145,4150.83,0.26,0,105,4345,4245,4195,4095,4045,4220,4070,105,1235,500,2560,5,1,20860012,878,-10.71,1.91,12,0.00,-393.00,2204.00,8440,20240308,-50.12,3100,20241209,35.81,5500,-23.45,20250211,3925,7.26,20250102,8250,-48.97,20240320,3100,35.81,20241209,1.51,N,300120,500,105 억,,55154,N,N,0,N,00,N 20250313,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-80,5,-1.89,126837320,30114,133.07,4230,4295,4145,5490,2960,4225,4211.91,0.27,0,-7797,4308,4266,4183,4141,4058,4287,4162,105,1265,500,2610,5,1,20860012,865,-10.55,1.88,12,0.14,-393.00,2204.00,8440,20240308,-50.89,3100,20241209,33.71,5500,-24.64,20250211,3925,5.61,20250102,8370,-50.48,20240313,3100,33.71,20241209,1.54,N,300120,500,105 억,,55755,N,N,0,N,00,N 20250313,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-70,5,-1.66,117813665,27941,123.46,4230,4295,4155,5490,2960,4225,4216.52,0.27,0,-8331,4308,4266,4183,4141,4058,4287,4162,105,1265,500,2610,5,1,20860012,867,-10.57,1.89,12,0.13,-393.00,2204.00,8440,20240308,-50.77,3100,20241209,34.03,5500,-24.45,20250211,3925,5.86,20250102,8370,-50.36,20240313,3100,34.03,20241209,1.54,N,300120,500,105 억,,55755,N,N,0,N,00,N 20250313,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-10,5,-0.24,79664095,18830,83.20,4230,4295,4190,5490,2960,4225,4230.70,0.27,0,-7711,4308,4266,4183,4141,4058,4287,4162,105,1265,500,2610,5,1,20860012,879,-10.73,1.91,12,0.09,-393.00,2204.00,8440,20240308,-50.06,3100,20241209,35.97,5500,-23.36,20250211,3925,7.39,20250102,8370,-49.64,20240313,3100,35.97,20241209,1.54,N,300120,500,105 억,,55755,N,N,0,N,00,N diff --git a/300720/price/prices-20250301.csv b/300720/price/prices-20250301.csv index f4074949e59f..08346d88930f 100644 --- a/300720/price/prices-20250301.csv +++ b/300720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161116,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16380,-370,5,-2.21,1705694985,102980,86.52,16850,16890,16210,21750,11730,16750,16563.38,4.72,0,-518,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11345,6.67,0.71,12,0.15,2457.00,22914.00,16950,20250312,-3.36,11770,20240311,39.17,16950,-3.36,20250312,14330,14.31,20250102,16950,-3.36,20250312,11870,37.99,20240314,0.32,N,300720,500,346 억,,3266488,N,N,774,N,00,N +20250314,151125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16470,-280,5,-1.67,1640442935,98998,83.17,16850,16890,16210,21750,11730,16750,16570.47,4.72,0,1320,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11407,6.70,0.72,12,0.14,2457.00,22914.00,16950,20250312,-2.83,11770,20240311,39.93,16950,-2.83,20250312,14330,14.93,20250102,16950,-2.83,20250312,11870,38.75,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,141118,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16280,-470,5,-2.81,1385297750,83359,70.03,16850,16890,16210,21750,11730,16750,16618.45,4.72,0,3739,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11276,6.63,0.71,12,0.12,2457.00,22914.00,16950,20250312,-3.95,11770,20240311,38.32,16950,-3.95,20250312,14330,13.61,20250102,16950,-3.95,20250312,11870,37.15,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,131117,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16320,-430,5,-2.57,1120034130,67079,56.35,16850,16890,16310,21750,11730,16750,16697.24,4.72,0,6599,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11303,6.64,0.71,12,0.10,2457.00,22914.00,16950,20250312,-3.72,11770,20240311,38.66,16950,-3.72,20250312,14330,13.89,20250102,16950,-3.72,20250312,11870,37.49,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,121119,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16730,-20,5,-0.12,775092660,46235,38.84,16850,16890,16660,21750,11730,16750,16764.20,4.72,0,4909,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11587,6.81,0.73,12,0.07,2457.00,22914.00,16950,20250312,-1.30,11770,20240311,42.14,16950,-1.30,20250312,14330,16.75,20250102,16950,-1.30,20250312,11870,40.94,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,111119,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16730,-20,5,-0.12,642498455,38297,32.17,16850,16890,16660,21750,11730,16750,16776.73,4.72,0,4894,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11587,6.81,0.73,12,0.06,2457.00,22914.00,16950,20250312,-1.30,11770,20240311,42.14,16950,-1.30,20250312,14330,16.75,20250102,16950,-1.30,20250312,11870,40.94,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,101117,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16760,10,2,0.06,453617575,27004,22.69,16850,16890,16680,21750,11730,16750,16798.16,4.72,0,3246,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11608,6.82,0.73,12,0.04,2457.00,22914.00,16950,20250312,-1.12,11770,20240311,42.40,16950,-1.12,20250312,14330,16.96,20250102,16950,-1.12,20250312,11870,41.20,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N +20250314,091124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16850,100,2,0.60,95373920,5679,4.77,16850,16890,16680,21750,11730,16750,16794.14,4.72,0,516,17110,16930,16720,16540,16330,17020,16630,346,5000,500,12060,10,1,69261540,11671,6.86,0.74,12,0.01,2457.00,22914.00,16950,20250312,-0.59,11770,20240311,43.16,16950,-0.59,20250312,14330,17.59,20250102,16950,-0.59,20250312,11870,41.95,20240314,0.32,N,300720,500,346 억,,3266488,N,N,2307,N,00,N 20250313,161111,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16750,250,2,1.52,1985589280,118851,78.84,16510,16900,16510,21450,11550,16500,16706.50,4.72,0,4857,17240,16870,16580,16210,15920,17055,16395,346,4950,500,11880,10,1,69261540,11601,6.82,0.73,12,0.17,2457.00,22914.00,16950,20250312,-1.18,11770,20240311,42.31,16950,-1.18,20250312,14330,16.89,20250102,16950,-1.18,20250312,11780,42.19,20240313,0.32,N,300720,500,346 억,,3268010,N,N,2307,N,00,N 20250313,151111,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16660,160,2,0.97,1767430830,105816,70.19,16510,16900,16510,21450,11550,16500,16702.87,4.72,0,7021,17240,16870,16580,16210,15920,17055,16395,346,4950,500,11880,10,1,69261540,11539,6.78,0.73,12,0.15,2457.00,22914.00,16950,20250312,-1.71,11770,20240311,41.55,16950,-1.71,20250312,14330,16.26,20250102,16950,-1.71,20250312,11780,41.43,20240313,0.32,N,300720,500,346 억,,3268010,N,N,1101,N,00,N 20250313,141111,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16620,120,2,0.73,1579959595,94541,62.71,16510,16900,16510,21450,11550,16500,16711.90,4.72,0,9541,17240,16870,16580,16210,15920,17055,16395,346,4950,500,11880,10,1,69261540,11511,6.76,0.73,12,0.14,2457.00,22914.00,16950,20250312,-1.95,11770,20240311,41.21,16950,-1.95,20250312,14330,15.98,20250102,16950,-1.95,20250312,11780,41.09,20240313,0.32,N,300720,500,346 억,,3268010,N,N,1101,N,00,N diff --git a/301300/price/prices-20250301.csv b/301300/price/prices-20250301.csv index 166d3907e1e6..21f28bcf0ff9 100644 --- a/301300/price/prices-20250301.csv +++ b/301300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,65,2,1.40,236523950,50000,129.44,4620,4810,4620,6010,3245,4630,4730.48,1.20,0,8714,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,613,1.77,0.86,12,0.38,2648.00,5452.00,7590,20240313,-38.14,3250,20241118,44.46,7320,-35.86,20250205,3740,25.53,20250102,7580,-38.06,20240314,3250,44.46,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,80,2,1.73,218510210,46145,119.46,4620,4810,4620,6010,3245,4630,4735.30,1.20,0,8390,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,615,1.78,0.86,12,0.35,2648.00,5452.00,7590,20240313,-37.94,3250,20241118,44.92,7320,-35.66,20250205,3740,25.94,20250102,7580,-37.86,20240314,3250,44.92,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,115,2,2.48,164816205,34759,89.99,4620,4810,4620,6010,3245,4630,4741.68,1.20,0,3693,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,620,1.79,0.87,12,0.27,2648.00,5452.00,7590,20240313,-37.48,3250,20241118,46.00,7320,-35.18,20250205,3740,26.87,20250102,7580,-37.40,20240314,3250,46.00,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,90,2,1.94,134554905,28431,73.60,4620,4790,4620,6010,3245,4630,4732.68,1.20,0,3598,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,616,1.78,0.87,12,0.22,2648.00,5452.00,7590,20240313,-37.81,3250,20241118,45.23,7320,-35.52,20250205,3740,26.20,20250102,7580,-37.73,20240314,3250,45.23,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,150,2,3.24,111280755,23563,61.00,4620,4785,4620,6010,3245,4630,4722.69,1.20,0,4341,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,624,1.81,0.88,12,0.18,2648.00,5452.00,7590,20240313,-37.02,3250,20241118,47.08,7320,-34.70,20250205,3740,27.81,20250102,7580,-36.94,20240314,3250,47.08,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,80,2,1.73,55496490,11804,30.56,4620,4750,4620,6010,3245,4630,4701.50,1.20,0,1198,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,615,1.78,0.86,12,0.09,2648.00,5452.00,7590,20240313,-37.94,3250,20241118,44.92,7320,-35.66,20250205,3740,25.94,20250102,7580,-37.86,20240314,3250,44.92,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,40,2,0.86,48007700,10206,26.42,4620,4750,4620,6010,3245,4630,4703.87,1.20,0,1305,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,610,1.76,0.86,12,0.08,2648.00,5452.00,7590,20240313,-38.47,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7580,-38.39,20240314,3250,43.69,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N +20250314,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,40,2,0.86,28189335,5985,15.49,4620,4750,4620,6010,3245,4630,4710.00,1.20,0,666,4790,4710,4665,4585,4540,4687,4562,65,1380,500,3140,5,1,13061391,610,1.76,0.86,12,0.05,2648.00,5452.00,7590,20240313,-38.47,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7580,-38.39,20240314,3250,43.69,20241118,0.28,N,301300,500,65 억,,156156,N,N,0,N,00,N 20250313,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-75,5,-1.59,179147285,38435,68.81,4705,4745,4620,6110,3295,4705,4661.05,1.13,0,-2103,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,605,1.75,0.85,12,0.29,2648.00,5452.00,7590,20240313,-39.00,3250,20241118,42.46,7320,-36.75,20250205,3740,23.80,20250102,7590,-39.00,20240313,3250,42.46,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N 20250313,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-60,5,-1.28,174964435,37531,67.19,4705,4745,4620,6110,3295,4705,4661.86,1.13,0,-1878,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,607,1.75,0.85,12,0.29,2648.00,5452.00,7590,20240313,-38.80,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7590,-38.80,20240313,3250,42.92,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N 20250313,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-65,5,-1.38,140536000,30113,53.91,4705,4745,4620,6110,3295,4705,4666.95,1.13,0,-3855,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,606,1.75,0.85,12,0.23,2648.00,5452.00,7590,20240313,-38.87,3250,20241118,42.77,7320,-36.61,20250205,3740,24.06,20250102,7590,-38.87,20240313,3250,42.77,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N diff --git a/302430/price/prices-20250301.csv b/302430/price/prices-20250301.csv index 8969367444ab..de8b80a79ca0 100644 --- a/302430/price/prices-20250301.csv +++ b/302430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-70,5,-0.71,1880525430,191354,46.29,9740,10070,9650,12830,6910,9870,9827.97,0.00,0,10304,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,964,12.34,1.49,12,1.95,794.00,6598.00,15260,20240312,-35.78,6750,20250203,45.19,11980,-18.20,20250312,6750,45.19,20250203,14450,-32.18,20240319,6750,45.19,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,-30,5,-0.30,1695237620,172414,41.71,9740,10070,9650,12830,6910,9870,9832.37,0.00,0,12635,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,968,12.39,1.49,12,1.75,794.00,6598.00,15260,20240312,-35.52,6750,20250203,45.78,11980,-17.86,20250312,6750,45.78,20250203,14450,-31.90,20240319,6750,45.78,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9900,30,2,0.30,1368436395,138952,33.61,9740,10070,9650,12830,6910,9870,9848.27,0.00,0,5906,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,973,12.47,1.50,12,1.41,794.00,6598.00,15260,20240312,-35.12,6750,20250203,46.67,11980,-17.36,20250312,6750,46.67,20250203,14450,-31.49,20240319,6750,46.67,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,131117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,50,2,0.51,952177920,97228,23.52,9740,9940,9650,12830,6910,9870,9793.25,0.00,0,1827,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,975,12.49,1.50,12,0.99,794.00,6598.00,15260,20240312,-34.99,6750,20250203,46.96,11980,-17.20,20250312,6750,46.96,20250203,14450,-31.35,20240319,6750,46.96,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,121119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-40,5,-0.41,784108580,80219,19.41,9740,9940,9650,12830,6910,9870,9774.60,0.00,0,3745,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,967,12.38,1.49,12,0.82,794.00,6598.00,15260,20240312,-35.58,6750,20250203,45.63,11980,-17.95,20250312,6750,45.63,20250203,14450,-31.97,20240319,6750,45.63,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,111120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,-100,5,-1.01,725913145,74290,17.97,9740,9940,9650,12830,6910,9870,9771.34,0.00,0,4383,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,961,12.30,1.48,12,0.76,794.00,6598.00,15260,20240312,-35.98,6750,20250203,44.74,11980,-18.45,20250312,6750,44.74,20250203,14450,-32.39,20240319,6750,44.74,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,101118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-220,5,-2.23,651322805,66614,16.11,9740,9940,9650,12830,6910,9870,9777.57,0.00,0,5199,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,949,12.15,1.46,12,0.68,794.00,6598.00,15260,20240312,-36.76,6750,20250203,42.96,11980,-19.45,20250312,6750,42.96,20250203,14450,-33.22,20240319,6750,42.96,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N +20250314,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-120,5,-1.22,225914790,23176,5.61,9740,9820,9700,12830,6910,9870,9747.79,0.00,0,1073,10936,10402,10016,9482,9096,10210,9290,49,2960,500,6510,10,1,9833208,959,12.28,1.48,12,0.24,794.00,6598.00,15260,20240312,-36.11,6750,20250203,44.44,11980,-18.61,20250312,6750,44.44,20250203,14450,-32.53,20240319,6750,44.44,20250203,1.57,N,302430,500,49 억,,0,N,N,0,N,00,N 20250313,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9870,-340,5,-3.33,4042381240,402906,16.51,10220,10550,9630,13270,7150,10210,10034.44,0.00,0,1917,12656,11432,10756,9532,8856,11095,9195,49,3060,500,6730,10,1,9833208,971,12.43,1.50,12,4.10,794.00,6598.00,15260,20240312,-35.32,6750,20250203,46.22,11980,-17.61,20250312,6750,46.22,20250203,14450,-31.70,20240319,6750,46.22,20250203,2.12,N,302430,500,49 억,,0,N,N,0,N,00,N 20250313,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-200,5,-1.96,3635072290,361780,14.82,10220,10550,9630,13270,7150,10210,10047.73,0.00,0,1907,12656,11432,10756,9532,8856,11095,9195,49,3060,500,6730,10,1,9833208,984,12.61,1.52,12,3.68,794.00,6598.00,15260,20240312,-34.40,6750,20250203,48.30,11980,-16.44,20250312,6750,48.30,20250203,14450,-30.73,20240319,6750,48.30,20250203,2.12,N,302430,500,49 억,,0,N,N,0,N,00,N 20250313,141112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-470,5,-4.60,3201794840,317578,13.01,10220,10550,9670,13270,7150,10210,10081.90,0.00,0,695,12656,11432,10756,9532,8856,11095,9195,49,3060,500,6730,10,1,9833208,958,12.27,1.48,12,3.23,794.00,6598.00,15260,20240312,-36.17,6750,20250203,44.30,11980,-18.70,20250312,6750,44.30,20250203,14450,-32.60,20240319,6750,44.30,20250203,2.12,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20250301.csv b/302440/price/prices-20250301.csv index bd173c93da31..ab1262e13292 100644 --- a/302440/price/prices-20250301.csv +++ b/302440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161117,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42750,50,2,0.12,8086287700,187595,39.39,42200,44150,42200,55500,29900,42700,43105.48,7.08,0,2400,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33493,146.91,1.93,12,0.24,291.00,22178.00,63100,20240322,-32.25,40250,20250311,6.21,55400,-22.83,20250120,40250,6.21,20250311,63100,-32.25,20240322,40250,6.21,20250311,0.86,N,302440,500,391 억,,5546076,N,N,715,N,00,N +20250314,151126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42750,50,2,0.12,7526868200,174507,36.64,42200,44150,42200,55500,29900,42700,43132.20,7.08,0,3823,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33493,146.91,1.93,12,0.22,291.00,22178.00,63100,20240322,-32.25,40250,20250311,6.21,55400,-22.83,20250120,40250,6.21,20250311,63100,-32.25,20240322,40250,6.21,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,141119,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42900,200,2,0.47,6797034725,157435,33.06,42200,44150,42200,55500,29900,42700,43173.62,7.08,0,5929,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33611,147.42,1.93,12,0.20,291.00,22178.00,63100,20240322,-32.01,40250,20250311,6.58,55400,-22.56,20250120,40250,6.58,20250311,63100,-32.01,20240322,40250,6.58,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,131118,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42700,0,3,0.00,6496319200,150412,31.58,42200,44150,42200,55500,29900,42700,43190.19,7.08,0,7188,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33454,146.74,1.93,12,0.19,291.00,22178.00,63100,20240322,-32.33,40250,20250311,6.09,55400,-22.92,20250120,40250,6.09,20250311,63100,-32.33,20240322,40250,6.09,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,121119,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42600,-100,5,-0.23,6149397750,142294,29.88,42200,44150,42200,55500,29900,42700,43216.17,7.08,0,10187,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33376,146.39,1.92,12,0.18,291.00,22178.00,63100,20240322,-32.49,40250,20250311,5.84,55400,-23.10,20250120,40250,5.84,20250311,63100,-32.49,20240322,40250,5.84,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,111120,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42750,50,2,0.12,5478231975,126574,26.58,42200,44150,42200,55500,29900,42700,43280.90,7.08,0,14972,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33493,146.91,1.93,12,0.16,291.00,22178.00,63100,20240322,-32.25,40250,20250311,6.21,55400,-22.83,20250120,40250,6.21,20250311,63100,-32.25,20240322,40250,6.21,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,101118,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43450,750,2,1.76,4263139275,98301,20.64,42200,44150,42200,55500,29900,42700,43368.27,7.08,0,19007,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,34042,149.31,1.96,12,0.13,291.00,22178.00,63100,20240322,-31.14,40250,20250311,7.95,55400,-21.57,20250120,40250,7.95,20250311,63100,-31.14,20240322,40250,7.95,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N +20250314,091124,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43000,300,2,0.70,726017475,16963,3.56,42200,43150,42200,55500,29900,42700,42800.11,7.08,0,-387,43800,43250,42250,41700,40700,43525,41975,392,12800,500,32450,50,1,78347293,33689,147.77,1.94,12,0.02,291.00,22178.00,63100,20240322,-31.85,40250,20250311,6.83,55400,-22.38,20250120,40250,6.83,20250311,63100,-31.85,20240322,40250,6.83,20250311,0.86,N,302440,500,391 억,,5546076,N,N,2398,N,00,N 20250313,161112,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42700,1650,2,4.02,20168345075,475421,314.63,41350,42800,41250,53300,28750,41050,42421.58,5.33,0,-47602,41616,41332,40966,40682,40316,41375,40725,392,12250,500,31190,50,1,78347293,33454,146.74,1.93,12,0.61,291.00,22178.00,63100,20240322,-32.33,40250,20250311,6.09,55400,-22.92,20250120,40250,6.09,20250311,63100,-32.33,20240322,40250,6.09,20250311,0.85,N,302440,500,391 억,,4179440,N,N,2390,N,00,N 20250313,151112,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42650,1600,2,3.90,12602772225,298201,197.34,41350,42800,41250,53300,28750,41050,42262.68,5.33,0,4928,41616,41332,40966,40682,40316,41375,40725,392,12250,500,31190,50,1,78347293,33415,146.56,1.92,12,0.38,291.00,22178.00,63100,20240322,-32.41,40250,20250311,5.96,55400,-23.01,20250120,40250,5.96,20250311,63100,-32.41,20240322,40250,5.96,20250311,0.85,N,302440,500,391 억,,4179440,N,N,250,N,00,N 20250313,141112,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42450,1400,2,3.41,9048135775,214706,142.09,41350,42650,41250,53300,28750,41050,42141.98,5.33,0,10349,41616,41332,40966,40682,40316,41375,40725,392,12250,500,31190,50,1,78347293,33258,145.88,1.91,12,0.27,291.00,22178.00,63100,20240322,-32.73,40250,20250311,5.47,55400,-23.38,20250120,40250,5.47,20250311,63100,-32.73,20240322,40250,5.47,20250311,0.85,N,302440,500,391 억,,4179440,N,N,250,N,00,N diff --git a/302550/price/prices-20250301.csv b/302550/price/prices-20250301.csv index aa9549540493..64c2517c6222 100644 --- a/302550/price/prices-20250301.csv +++ b/302550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,65,2,2.15,18012664,5886,13.06,3040,3100,3010,3925,2115,3020,3060.26,1.66,0,519,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,945,118.65,3.07,12,0.02,26.00,1006.00,4420,20241029,-30.20,2545,20240405,21.22,3895,-20.80,20250110,2980,3.52,20250311,4420,-30.20,20241029,2545,21.22,20240405,1.39,N,302550,100,30 억,,509731,N,N,8,N,00,N +20250314,151126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,75,2,2.48,17402095,5688,12.62,3040,3100,3010,3925,2115,3020,3059.44,1.66,0,514,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,948,119.04,3.08,12,0.02,26.00,1006.00,4420,20241029,-29.98,2545,20240405,21.61,3895,-20.54,20250110,2980,3.86,20250311,4420,-29.98,20241029,2545,21.61,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,40,2,1.32,13358850,4375,9.71,3040,3075,3010,3925,2115,3020,3053.45,1.66,0,351,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,938,117.69,3.04,12,0.01,26.00,1006.00,4420,20241029,-30.77,2545,20240405,20.24,3895,-21.44,20250110,2980,2.68,20250311,4420,-30.77,20241029,2545,20.24,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,35,2,1.16,8988070,2951,6.55,3040,3070,3010,3925,2115,3020,3045.77,1.66,0,719,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,936,117.50,3.04,12,0.01,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,30,2,0.99,7429490,2441,5.42,3040,3050,3010,3925,2115,3020,3043.63,1.66,0,530,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,934,117.31,3.03,12,0.01,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,30,2,0.99,4110320,1352,3.00,3040,3050,3010,3925,2115,3020,3040.18,1.66,0,107,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,934,117.31,3.03,12,0.00,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,101119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,30,2,0.99,3875715,1275,2.83,3040,3050,3010,3925,2115,3020,3039.78,1.66,0,116,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,934,117.31,3.03,12,0.00,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N +20250314,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,0,3,0.00,716105,237,0.53,3040,3040,3010,3925,2115,3020,3021.54,1.66,0,-66,3133,3076,3038,2981,2943,3057,2962,31,905,100,1990,5,1,30638080,925,116.15,3.00,12,0.00,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.39,N,302550,100,30 억,,509731,N,N,0,N,00,N 20250313,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-35,5,-1.15,136146207,45061,157.98,3095,3095,3000,3970,2140,3055,3021.38,1.65,0,-10798,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,925,116.15,3.00,12,0.15,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N 20250313,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,-15,5,-0.49,118092407,39088,137.04,3095,3095,3000,3970,2140,3055,3021.19,1.65,0,-9038,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,931,116.92,3.02,12,0.13,26.00,1006.00,4420,20241029,-31.22,2545,20240405,19.45,3895,-21.95,20250110,2980,2.01,20250311,4420,-31.22,20241029,2545,19.45,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N 20250313,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-35,5,-1.15,111053387,36758,128.87,3095,3095,3000,3970,2140,3055,3021.20,1.65,0,-9550,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,925,116.15,3.00,12,0.12,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N diff --git a/302920/price/prices-20250301.csv b/302920/price/prices-20250301.csv index 4c40cf33f9a5..600674b088f9 100644 --- a/302920/price/prices-20250301.csv +++ b/302920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161118,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,151126,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,141120,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,131118,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,121120,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,111121,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,101119,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250314,091125,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250313,161112,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,5266,4932,4676,4342,4086,4805,4215,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250313,151113,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,5266,4932,4676,4342,4086,4805,4215,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250313,141113,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,5266,4932,4676,4342,4086,4805,4215,23,690,500,2760,5,1,4552359,209,-12.17,2.45,12,0.00,-378.00,1874.00,8590,20240315,-46.45,4305,20240805,6.85,6400,-28.12,20250108,4420,4.07,20250312,8590,-46.45,20240315,4305,6.85,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250301.csv b/303030/price/prices-20250301.csv index 70acaf69e755..26a9e064ba73 100644 --- a/303030/price/prices-20250301.csv +++ b/303030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,9,2,0.97,25086382,26832,102.84,937,951,923,1211,653,932,934.94,34.02,0,12082,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,336,-5.74,2.07,12,0.08,-164.00,454.00,2450,20240311,-61.59,738,20241209,27.51,1245,-24.42,20250106,916,2.73,20250312,2300,-59.09,20240319,738,27.51,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,19,2,2.04,24260837,25955,99.48,937,951,923,1211,653,932,934.73,34.02,0,11886,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,340,-5.80,2.09,12,0.07,-164.00,454.00,2450,20240311,-61.18,738,20241209,28.86,1245,-23.61,20250106,916,3.82,20250312,2300,-58.65,20240319,738,28.86,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,12,2,1.29,17508572,18768,71.94,937,948,923,1211,653,932,932.89,34.02,0,7942,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,337,-5.76,2.08,12,0.05,-164.00,454.00,2450,20240311,-61.47,738,20241209,27.91,1245,-24.18,20250106,916,3.06,20250312,2300,-58.96,20240319,738,27.91,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,8,2,0.86,17096095,18329,70.25,937,948,923,1211,653,932,932.73,34.02,0,7928,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,336,-5.73,2.07,12,0.05,-164.00,454.00,2450,20240311,-61.63,738,20241209,27.37,1245,-24.50,20250106,916,2.62,20250312,2300,-59.13,20240319,738,27.37,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,121120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,16,2,1.72,16065939,17233,66.05,937,948,923,1211,653,932,932.28,34.02,0,7899,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,339,-5.78,2.09,12,0.05,-164.00,454.00,2450,20240311,-61.31,738,20241209,28.46,1245,-23.86,20250106,916,3.49,20250312,2300,-58.78,20240319,738,28.46,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,111121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,8,2,0.86,14226769,15277,58.56,937,940,923,1211,653,932,931.25,34.02,0,7528,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,336,-5.73,2.07,12,0.04,-164.00,454.00,2450,20240311,-61.63,738,20241209,27.37,1245,-24.50,20250106,916,2.62,20250312,2300,-59.13,20240319,738,27.37,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,101119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,2,2,0.21,12260287,13174,50.49,937,937,923,1211,653,932,930.64,34.02,0,6881,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,334,-5.70,2.06,12,0.04,-164.00,454.00,2450,20240311,-61.88,738,20241209,26.56,1245,-24.98,20250106,916,1.97,20250312,2300,-59.39,20240319,738,26.56,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N +20250314,091125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,5,2,0.54,8433,9,0.03,937,937,937,1211,653,932,937.00,34.02,0,0,959,945,937,923,915,941,919,36,279,100,650,1,1,35745668,335,-5.71,2.06,12,0.00,-164.00,454.00,2450,20240311,-61.76,738,20241209,26.96,1245,-24.74,20250106,916,2.29,20250312,2300,-59.26,20240319,738,26.96,20241209,0.76,N,303030,100,35 억,,12159831,N,N,0,N,00,N 20250313,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,2,2,0.22,24357455,26082,73.17,935,951,929,1209,651,930,933.88,33.84,0,3058,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,333,-5.68,2.05,12,0.07,-164.00,454.00,2450,20240311,-61.96,738,20241209,26.29,1245,-25.14,20250106,916,1.75,20250312,2300,-59.48,20240319,738,26.29,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N 20250313,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,17,2,1.83,24288135,26008,72.97,935,951,929,1209,651,930,933.87,33.84,0,3058,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,339,-5.77,2.09,12,0.07,-164.00,454.00,2450,20240311,-61.35,738,20241209,28.32,1245,-23.94,20250106,916,3.38,20250312,2300,-58.83,20240319,738,28.32,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N 20250313,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,10,2,1.08,21271449,22807,63.99,935,951,929,1209,651,930,932.67,33.84,0,4225,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,336,-5.73,2.07,12,0.06,-164.00,454.00,2450,20240311,-61.63,738,20241209,27.37,1245,-24.50,20250106,916,2.62,20250312,2300,-59.13,20240319,738,27.37,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N diff --git a/303360/price/prices-20250301.csv b/303360/price/prices-20250301.csv index 937a5f55d6cb..2f70dd6bfdd7 100644 --- a/303360/price/prices-20250301.csv +++ b/303360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,38905855,11799,50.15,3350,3350,3260,4320,2330,3325,3297.39,0.28,0,-2138,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,429,87.63,1.82,12,0.09,38.00,1827.00,3590,20240709,-7.24,2430,20241209,37.04,3550,-6.20,20250226,2700,23.33,20250124,3590,-7.24,20240709,2430,37.04,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-10,5,-0.30,37772885,11458,48.70,3350,3350,3260,4320,2330,3325,3296.64,0.28,0,-2116,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,427,87.24,1.81,12,0.09,38.00,1827.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,-5,5,-0.15,29715325,9027,38.37,3350,3350,3260,4320,2330,3325,3291.83,0.28,0,-2116,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,428,87.37,1.82,12,0.07,38.00,1827.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,131119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-10,5,-0.30,25295305,7693,32.70,3350,3350,3260,4320,2330,3325,3288.09,0.28,0,-2160,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,427,87.24,1.81,12,0.06,38.00,1827.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,121121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,15,2,0.45,23655870,7197,30.59,3350,3350,3260,4320,2330,3325,3286.91,0.28,0,-2058,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,430,87.89,1.83,12,0.06,38.00,1827.00,3590,20240709,-6.96,2430,20241209,37.45,3550,-5.92,20250226,2700,23.70,20250124,3590,-6.96,20240709,2430,37.45,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,111121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,-60,5,-1.80,21747620,6618,28.13,3350,3350,3260,4320,2330,3325,3286.13,0.28,0,-1564,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,420,85.92,1.79,12,0.05,38.00,1827.00,3590,20240709,-9.05,2430,20241209,34.36,3550,-8.03,20250226,2700,20.93,20250124,3590,-9.05,20240709,2430,34.36,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,101119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,-50,5,-1.50,17328190,5265,22.38,3350,3350,3265,4320,2330,3325,3291.20,0.28,0,-1506,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,422,86.18,1.79,12,0.04,38.00,1827.00,3590,20240709,-8.77,2430,20241209,34.77,3550,-7.75,20250226,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N +20250314,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,-20,5,-0.60,7275900,2207,9.38,3350,3350,3285,4320,2330,3325,3296.74,0.28,0,-842,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,426,86.97,1.81,12,0.02,38.00,1827.00,3590,20240709,-7.94,2430,20241209,36.01,3550,-6.90,20250226,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N 20250313,161113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,35,2,1.06,75681070,22882,43.69,3385,3385,3255,4275,2305,3290,3307.37,0.26,0,-2723,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,428,87.50,1.82,12,0.18,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N 20250313,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,10,2,0.30,70394430,21280,40.63,3385,3385,3255,4275,2305,3290,3308.01,0.26,0,-2722,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.17,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N 20250313,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,10,2,0.30,67335340,20353,38.86,3385,3385,3255,4275,2305,3290,3308.37,0.26,0,-2615,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.16,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N diff --git a/303530/price/prices-20250301.csv b/303530/price/prices-20250301.csv index 09ad23799807..faa04480aa58 100644 --- a/303530/price/prices-20250301.csv +++ b/303530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,30,2,0.43,67095270,9686,167.20,6910,6990,6890,8990,4850,6920,6927.04,1.40,0,2611,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,510,49.64,1.21,12,0.13,140.00,5750.00,14470,20240322,-51.97,5930,20241209,17.20,8130,-14.51,20250204,6670,4.20,20250123,14470,-51.97,20240322,5930,17.20,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,30,2,0.43,64801760,9356,161.51,6910,6990,6890,8990,4850,6920,6926.22,1.40,0,2612,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,510,49.64,1.21,12,0.13,140.00,5750.00,14470,20240322,-51.97,5930,20241209,17.20,8130,-14.51,20250204,6670,4.20,20250123,14470,-51.97,20240322,5930,17.20,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,50,2,0.72,64090930,9254,159.74,6910,6990,6890,8990,4850,6920,6925.75,1.40,0,2614,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,512,49.79,1.21,12,0.13,140.00,5750.00,14470,20240322,-51.83,5930,20241209,17.54,8130,-14.27,20250204,6670,4.50,20250123,14470,-51.83,20240322,5930,17.54,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,60,2,0.87,57928580,8371,144.50,6910,6990,6890,8990,4850,6920,6920.15,1.40,0,2708,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,512,49.86,1.21,12,0.11,140.00,5750.00,14470,20240322,-51.76,5930,20241209,17.71,8130,-14.15,20250204,6670,4.65,20250123,14470,-51.76,20240322,5930,17.71,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,30,2,0.43,53940560,7798,134.61,6910,6960,6890,8990,4850,6920,6917.23,1.40,0,2543,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,510,49.64,1.21,12,0.11,140.00,5750.00,14470,20240322,-51.97,5930,20241209,17.20,8130,-14.51,20250204,6670,4.20,20250123,14470,-51.97,20240322,5930,17.20,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,10,2,0.14,53426280,7724,133.33,6910,6960,6890,8990,4850,6920,6916.92,1.40,0,2559,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,509,49.50,1.21,12,0.11,140.00,5750.00,14470,20240322,-52.11,5930,20241209,16.86,8130,-14.76,20250204,6670,3.90,20250123,14470,-52.11,20240322,5930,16.86,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,40,2,0.58,27475530,3979,68.69,6910,6960,6890,8990,4850,6920,6905.13,1.40,0,2616,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,511,49.71,1.21,12,0.05,140.00,5750.00,14470,20240322,-51.90,5930,20241209,17.37,8130,-14.39,20250204,6670,4.35,20250123,14470,-51.90,20240322,5930,17.37,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N +20250314,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-30,5,-0.43,11093440,1610,27.79,6910,6960,6890,8990,4850,6920,6890.34,1.40,0,1481,7086,7002,6956,6872,6826,6980,6850,37,2070,500,4420,10,1,7339299,506,49.21,1.20,12,0.02,140.00,5750.00,14470,20240322,-52.38,5930,20241209,16.19,8130,-15.25,20250204,6670,3.30,20250123,14470,-52.38,20240322,5930,16.19,20241209,2.47,N,303530,500,36 억,,103094,N,N,0,N,00,N 20250313,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-90,5,-1.28,38895400,5597,68.71,7010,7040,6910,9110,4910,7010,6949.33,1.37,0,-1003,7230,7120,7050,6940,6870,7175,6995,37,2100,500,4480,10,1,7339299,508,49.43,1.20,12,0.08,140.00,5750.00,14500,20240229,-52.28,5930,20241209,16.69,8130,-14.88,20250204,6670,3.75,20250123,14470,-52.18,20240322,5930,16.69,20241209,2.49,N,303530,500,36 억,,100523,N,N,0,N,00,N 20250313,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-70,5,-1.00,34597080,4976,61.09,7010,7040,6910,9110,4910,7010,6952.79,1.37,0,-779,7230,7120,7050,6940,6870,7175,6995,37,2100,500,4480,10,1,7339299,509,49.57,1.21,12,0.07,140.00,5750.00,14500,20240229,-52.14,5930,20241209,17.03,8130,-14.64,20250204,6670,4.05,20250123,14470,-52.04,20240322,5930,17.03,20241209,2.49,N,303530,500,36 억,,100523,N,N,0,N,00,N 20250313,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-50,5,-0.71,23584600,3385,41.55,7010,7040,6910,9110,4910,7010,6967.39,1.37,0,-518,7230,7120,7050,6940,6870,7175,6995,37,2100,500,4480,10,1,7339299,511,49.71,1.21,12,0.05,140.00,5750.00,14500,20240229,-52.00,5930,20241209,17.37,8130,-14.39,20250204,6670,4.35,20250123,14470,-51.90,20240322,5930,17.37,20241209,2.49,N,303530,500,36 억,,100523,N,N,0,N,00,N diff --git a/303810/price/prices-20250301.csv b/303810/price/prices-20250301.csv index c5554f67c370..ba9a48c91e78 100644 --- a/303810/price/prices-20250301.csv +++ b/303810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,-90,5,-0.88,1938900035,189029,66.62,10100,10500,10000,13320,7180,10250,10257.98,0.07,0,1555,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1625,33.98,2.06,12,1.18,299.00,4931.00,16750,20250219,-39.34,9810,20250311,3.57,16750,-39.34,20250219,9810,3.57,20250311,16750,-39.34,20250219,9810,3.57,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10210,-40,5,-0.39,1809354695,176299,62.14,10100,10500,10000,13320,7180,10250,10263.03,0.07,0,1747,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1633,34.15,2.07,12,1.10,299.00,4931.00,16750,20250219,-39.04,9810,20250311,4.08,16750,-39.04,20250219,9810,4.08,20250311,16750,-39.04,20250219,9810,4.08,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10230,-20,5,-0.20,1570922550,152998,53.92,10100,10500,10000,13320,7180,10250,10267.67,0.07,0,125,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1636,34.21,2.07,12,0.96,299.00,4931.00,16750,20250219,-38.93,9810,20250311,4.28,16750,-38.93,20250219,9810,4.28,20250311,16750,-38.93,20250219,9810,4.28,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,131119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10320,70,2,0.68,1421637220,138415,48.78,10100,10500,10000,13320,7180,10250,10270.92,0.07,0,-1142,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1650,34.52,2.09,12,0.87,299.00,4931.00,16750,20250219,-38.39,9810,20250311,5.20,16750,-38.39,20250219,9810,5.20,20250311,16750,-38.39,20250219,9810,5.20,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10270,20,2,0.20,1327198540,129226,45.55,10100,10500,10000,13320,7180,10250,10270.46,0.07,0,-1486,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1642,34.35,2.08,12,0.81,299.00,4931.00,16750,20250219,-38.69,9810,20250311,4.69,16750,-38.69,20250219,9810,4.69,20250311,16750,-38.69,20250219,9810,4.69,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,111122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10330,80,2,0.78,1157950710,112734,39.73,10100,10500,10000,13320,7180,10250,10271.65,0.07,0,-3007,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1652,34.55,2.09,12,0.70,299.00,4931.00,16750,20250219,-38.33,9810,20250311,5.30,16750,-38.33,20250219,9810,5.30,20250311,16750,-38.33,20250219,9810,5.30,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,101120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10340,90,2,0.88,618389650,60790,21.43,10100,10400,10000,13320,7180,10250,10171.78,0.07,0,1375,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1654,34.58,2.10,12,0.38,299.00,4931.00,16750,20250219,-38.27,9810,20250311,5.40,16750,-38.27,20250219,9810,5.40,20250311,16750,-38.27,20250219,9810,5.40,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N +20250314,091126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,-30,5,-0.29,187126100,18366,6.47,10100,10400,10000,13320,7180,10250,10186.63,0.07,0,883,10736,10492,10346,10102,9956,10420,10030,80,3070,500,7170,10,1,15992070,1634,34.18,2.07,12,0.11,299.00,4931.00,16750,20250219,-38.99,9810,20250311,4.18,16750,-38.99,20250219,9810,4.18,20250311,16750,-38.99,20250219,9810,4.18,20250311,0.00,N,303810,500,79 억,,11289,N,N,0,N,00,N 20250313,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10250,30,2,0.29,2891850245,278190,160.46,10320,10590,10200,13280,7160,10220,10395.60,0.08,0,-611,10713,10466,10343,10096,9973,10405,10035,80,3060,500,7150,10,1,15992070,1639,34.28,2.08,12,1.74,299.00,4931.00,16750,20250219,-38.81,9810,20250311,4.49,16750,-38.81,20250219,9810,4.49,20250311,16750,-38.81,20250219,9810,4.49,20250311,0.00,N,303810,500,79 억,,12906,N,N,0,N,00,N 20250313,151114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10330,110,2,1.08,2746120745,264004,152.28,10320,10590,10200,13280,7160,10220,10401.81,0.08,0,-758,10713,10466,10343,10096,9973,10405,10035,80,3060,500,7150,10,1,15992070,1652,34.55,2.09,12,1.65,299.00,4931.00,16750,20250219,-38.33,9810,20250311,5.30,16750,-38.33,20250219,9810,5.30,20250311,16750,-38.33,20250219,9810,5.30,20250311,0.00,N,303810,500,79 억,,12906,N,N,0,N,00,N 20250313,141114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10290,70,2,0.68,1679923550,161915,93.39,10320,10550,10200,13280,7160,10220,10375.34,0.08,0,13767,10713,10466,10343,10096,9973,10405,10035,80,3060,500,7150,10,1,15992070,1646,34.41,2.09,12,1.01,299.00,4931.00,16750,20250219,-38.57,9810,20250311,4.89,16750,-38.57,20250219,9810,4.89,20250311,16750,-38.57,20250219,9810,4.89,20250311,0.00,N,303810,500,79 억,,12906,N,N,0,N,00,N diff --git a/304100/price/prices-20250301.csv b/304100/price/prices-20250301.csv index b484f2b93a2c..963a96c7c549 100644 --- a/304100/price/prices-20250301.csv +++ b/304100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,1050,2,4.42,4422985625,180563,91.86,23600,25150,23550,30850,16650,23750,24493.50,1.61,0,15592,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3008,-31.88,4.11,12,1.49,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.82,N,304100,500,60 억,,195207,N,N,204,N,00,N +20250314,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,1100,2,4.63,4144143500,169332,86.14,23600,25150,23550,30850,16650,23750,24473.49,1.61,0,16492,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3014,-31.94,4.12,12,1.40,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,1150,2,4.84,3470520300,142239,72.36,23600,25150,23550,30850,16650,23750,24399.22,1.61,0,11684,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3021,-32.01,4.13,12,1.17,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,131120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24650,900,2,3.79,2065226600,85641,43.57,23600,24700,23550,30850,16650,23750,24114.93,1.61,0,8244,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,2990,-31.68,4.09,12,0.71,-778.00,6033.00,36950,20250211,-33.29,12340,20240805,99.76,36950,-33.29,20250211,21500,14.65,20250117,36950,-33.29,20250211,12340,99.76,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24250,500,2,2.11,1468849950,61247,31.16,23600,24450,23550,30850,16650,23750,23982.40,1.61,0,-2039,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,2942,-31.17,4.02,12,0.50,-778.00,6033.00,36950,20250211,-34.37,12340,20240805,96.52,36950,-34.37,20250211,21500,12.79,20250117,36950,-34.37,20250211,12340,96.52,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,300,2,1.26,992395575,41602,21.16,23600,24100,23550,30850,16650,23750,23854.52,1.61,0,3327,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,2917,-30.91,3.99,12,0.34,-778.00,6033.00,36950,20250211,-34.91,12340,20240805,94.89,36950,-34.91,20250211,21500,11.86,20250117,36950,-34.91,20250211,12340,94.89,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23950,200,2,0.84,717456800,30094,15.31,23600,24100,23550,30850,16650,23750,23840.53,1.61,0,2225,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,2905,-30.78,3.97,12,0.25,-778.00,6033.00,36950,20250211,-35.18,12340,20240805,94.08,36950,-35.18,20250211,21500,11.40,20250117,36950,-35.18,20250211,12340,94.08,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N +20250314,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23850,100,2,0.42,208022150,8736,4.44,23600,24000,23550,30850,16650,23750,23812.07,1.61,0,-420,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,2893,-30.66,3.95,12,0.07,-778.00,6033.00,36950,20250211,-35.45,12340,20240805,93.27,36950,-35.45,20250211,21500,10.93,20250117,36950,-35.45,20250211,12340,93.27,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N 20250313,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,4734729200,195562,76.21,24850,24900,23600,31200,16800,24000,24211.18,1.71,0,-24724,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,1.61,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.78,N,304100,500,60 억,,207278,N,N,7,N,00,N 20250313,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23850,-150,5,-0.62,4590495250,189498,73.85,24850,24900,23600,31200,16800,24000,24224.51,1.71,0,-26380,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2893,-30.66,3.95,12,1.56,-778.00,6033.00,36950,20250211,-35.45,12340,20240805,93.27,36950,-35.45,20250211,21500,10.93,20250117,36950,-35.45,20250211,12340,93.27,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N 20250313,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23700,-300,5,-1.25,4038718975,166208,64.77,24850,24900,23700,31200,16800,24000,24299.19,1.71,0,-32555,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2875,-30.46,3.93,12,1.37,-778.00,6033.00,36950,20250211,-35.86,12340,20240805,92.06,36950,-35.86,20250211,21500,10.23,20250117,36950,-35.86,20250211,12340,92.06,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N diff --git a/304360/price/prices-20250301.csv b/304360/price/prices-20250301.csv index 366fd913f92f..9bc3a7969c74 100644 --- a/304360/price/prices-20250301.csv +++ b/304360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,-300,5,-1.15,2199838475,84886,84.60,25500,26450,25450,33800,18200,26000,25915.75,0.40,0,-8645,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3019,-37.35,42.06,12,0.72,-688.00,611.00,51600,20240625,-50.19,9640,20240322,166.60,27700,-7.22,20250221,17100,50.29,20250102,51600,-50.19,20240625,9640,166.60,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-450,5,-1.73,2149528975,82927,82.65,25500,26450,25450,33800,18200,26000,25920.74,0.40,0,-8515,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3001,-37.14,41.82,12,0.71,-688.00,611.00,51600,20240625,-50.48,9640,20240322,165.04,27700,-7.76,20250221,17100,49.42,20250102,51600,-50.48,20240625,9640,165.04,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,1685593625,64855,64.64,25500,26450,25450,33800,18200,26000,25990.19,0.40,0,-5419,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3054,-37.79,42.55,12,0.55,-688.00,611.00,51600,20240625,-49.61,9640,20240322,169.71,27700,-6.14,20250221,17100,52.05,20250102,51600,-49.61,20240625,9640,169.71,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,131120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,200,2,0.77,1504002100,57880,57.69,25500,26450,25450,33800,18200,26000,25984.83,0.40,0,-5038,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3077,-38.08,42.88,12,0.49,-688.00,611.00,51600,20240625,-49.22,9640,20240322,171.78,27700,-5.42,20250221,17100,53.22,20250102,51600,-49.22,20240625,9640,171.78,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,121122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,200,2,0.77,1210916150,46669,46.51,25500,26450,25450,33800,18200,26000,25946.91,0.40,0,-4979,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3077,-38.08,42.88,12,0.40,-688.00,611.00,51600,20240625,-49.22,9640,20240322,171.78,27700,-5.42,20250221,17100,53.22,20250102,51600,-49.22,20240625,9640,171.78,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,111122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,872550800,33776,33.66,25500,26250,25450,33800,18200,26000,25833.46,0.40,0,-4106,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3060,-37.86,42.64,12,0.29,-688.00,611.00,51600,20240625,-49.52,9640,20240322,170.23,27700,-5.96,20250221,17100,52.34,20250102,51600,-49.52,20240625,9640,170.23,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,101120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-150,5,-0.58,627100000,24303,24.22,25500,26250,25450,33800,18200,26000,25803.40,0.40,0,-2600,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3036,-37.57,42.31,12,0.21,-688.00,611.00,51600,20240625,-49.90,9640,20240322,168.15,27700,-6.68,20250221,17100,51.17,20250102,51600,-49.90,20240625,9640,168.15,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N +20250314,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-400,5,-1.54,289963150,11309,11.27,25500,26250,25450,33800,18200,26000,25640.03,0.40,0,709,26966,26482,25916,25432,24866,26725,25675,59,7800,500,18200,50,1,11745796,3007,-37.21,41.90,12,0.10,-688.00,611.00,51600,20240625,-50.39,9640,20240322,165.56,27700,-7.58,20250221,17100,49.71,20250102,51600,-50.39,20240625,9640,165.56,20240322,0.00,N,304360,500,58 억,,46416,N,N,0,N,00,N 20250313,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,500,2,1.96,2592526000,99988,57.60,25750,26400,25350,33150,17850,25500,25928.36,0.38,0,-3635,27866,26682,25466,24282,23066,27275,24875,59,7650,500,17850,50,1,11745796,3054,-37.79,42.55,12,0.85,-688.00,611.00,51600,20240625,-49.61,9640,20240322,169.71,27700,-6.14,20250221,17100,52.05,20250102,51600,-49.61,20240625,9640,169.71,20240322,0.00,N,304360,500,58 억,,45084,N,N,0,N,00,N 20250313,151114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,700,2,2.75,2508038450,96749,55.74,25750,26400,25350,33150,17850,25500,25923.15,0.38,0,-4081,27866,26682,25466,24282,23066,27275,24875,59,7650,500,17850,50,1,11745796,3077,-38.08,42.88,12,0.82,-688.00,611.00,51600,20240625,-49.22,9640,20240322,171.78,27700,-5.42,20250221,17100,53.22,20250102,51600,-49.22,20240625,9640,171.78,20240322,0.00,N,304360,500,58 억,,45084,N,N,0,N,00,N 20250313,141114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,350,2,1.37,2178938650,84121,48.46,25750,26400,25350,33150,17850,25500,25902.43,0.38,0,-6720,27866,26682,25466,24282,23066,27275,24875,59,7650,500,17850,50,1,11745796,3036,-37.57,42.31,12,0.72,-688.00,611.00,51600,20240625,-49.90,9640,20240322,168.15,27700,-6.68,20250221,17100,51.17,20250102,51600,-49.90,20240625,9640,168.15,20240322,0.00,N,304360,500,58 억,,45084,N,N,0,N,00,N diff --git a/304840/price/prices-20250301.csv b/304840/price/prices-20250301.csv index 53e226203986..d21123ebfbaa 100644 --- a/304840/price/prices-20250301.csv +++ b/304840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,15,2,0.54,635306663,223806,103.25,2815,2900,2740,3620,1950,2785,2838.84,0.59,0,30562,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,594,-3.01,3.18,12,1.05,-930.00,881.00,6090,20241030,-54.02,2555,20250311,9.59,3375,-17.04,20250312,2555,9.59,20250311,6090,-54.02,20241030,2555,9.59,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,25,2,0.90,616484080,217098,100.15,2815,2900,2740,3620,1950,2785,2839.66,0.59,0,35328,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,597,-3.02,3.19,12,1.02,-930.00,881.00,6090,20241030,-53.86,2555,20250311,9.98,3375,-16.74,20250312,2555,9.98,20250311,6090,-53.86,20241030,2555,9.98,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,85,2,3.05,500743475,176018,81.20,2815,2900,2740,3620,1950,2785,2844.85,0.59,0,23287,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,609,-3.09,3.26,12,0.83,-930.00,881.00,6090,20241030,-52.87,2555,20250311,12.33,3375,-14.96,20250312,2555,12.33,20250311,6090,-52.87,20241030,2555,12.33,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,131120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,80,2,2.87,436784650,153710,70.91,2815,2895,2740,3620,1950,2785,2841.62,0.59,0,17974,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,608,-3.08,3.25,12,0.72,-930.00,881.00,6090,20241030,-52.96,2555,20250311,12.13,3375,-15.11,20250312,2555,12.13,20250311,6090,-52.96,20241030,2555,12.13,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,121122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,50,2,1.80,370193960,130307,60.11,2815,2895,2740,3620,1950,2785,2840.94,0.59,0,9890,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,602,-3.05,3.22,12,0.61,-930.00,881.00,6090,20241030,-53.45,2555,20250311,10.96,3375,-16.00,20250312,2555,10.96,20250311,6090,-53.45,20241030,2555,10.96,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,111123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,75,2,2.69,359926910,126692,58.45,2815,2895,2740,3620,1950,2785,2840.97,0.59,0,9363,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,607,-3.08,3.25,12,0.60,-930.00,881.00,6090,20241030,-53.04,2555,20250311,11.94,3375,-15.26,20250312,2555,11.94,20250311,6090,-53.04,20241030,2555,11.94,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,50,2,1.80,268977915,94528,43.61,2815,2895,2740,3620,1950,2785,2845.49,0.59,0,-2642,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,602,-3.05,3.22,12,0.45,-930.00,881.00,6090,20241030,-53.45,2555,20250311,10.96,3375,-16.00,20250312,2555,10.96,20250311,6090,-53.45,20241030,2555,10.96,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N +20250314,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,50,2,1.80,64284425,22918,10.57,2815,2850,2740,3620,1950,2785,2804.99,0.59,0,-845,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,602,-3.05,3.22,12,0.11,-930.00,881.00,6090,20241030,-53.45,2555,20250311,10.96,3375,-16.00,20250312,2555,10.96,20250311,6090,-53.45,20241030,2555,10.96,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N 20250313,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,20,2,0.72,604959885,216359,10.38,2765,2835,2745,3590,1940,2765,2796.09,0.50,0,13165,3701,3232,2906,2437,2111,3467,2672,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,1.02,-930.00,881.00,6090,20241030,-54.27,2555,20250311,9.00,3375,-17.48,20250312,2555,9.00,20250311,6090,-54.27,20241030,2555,9.00,20250311,0.00,N,304840,500,106 억,,105370,N,N,0,N,00,N 20250313,151114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,35,2,1.27,575491505,205813,9.88,2765,2835,2745,3590,1940,2765,2796.19,0.50,0,20561,3701,3232,2906,2437,2111,3467,2672,106,825,500,1760,5,1,21228311,594,-3.01,3.18,12,0.97,-930.00,881.00,6090,20241030,-54.02,2555,20250311,9.59,3375,-17.04,20250312,2555,9.59,20250311,6090,-54.02,20241030,2555,9.59,20250311,0.00,N,304840,500,106 억,,105370,N,N,0,N,00,N 20250313,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,20,2,0.72,515442880,184315,8.85,2765,2835,2745,3590,1940,2765,2796.53,0.50,0,17690,3701,3232,2906,2437,2111,3467,2672,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.87,-930.00,881.00,6090,20241030,-54.27,2555,20250311,9.00,3375,-17.48,20250312,2555,9.00,20250311,6090,-54.27,20241030,2555,9.00,20250311,0.00,N,304840,500,106 억,,105370,N,N,0,N,00,N diff --git a/305090/price/prices-20250301.csv b/305090/price/prices-20250301.csv index 522ad85b02f8..b625670caae9 100644 --- a/305090/price/prices-20250301.csv +++ b/305090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10090,50,2,0.50,859831560,86308,201.30,10120,10150,9800,13050,7030,10040,9961.04,0.72,0,4360,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1679,265.53,18.18,12,0.52,38.00,555.00,16190,20240923,-37.68,4880,20240308,106.76,12760,-20.92,20250219,9430,7.00,20250120,16190,-37.68,20240923,4975,102.81,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10100,60,2,0.60,800924380,80471,187.69,10120,10150,9800,13050,7030,10040,9952.96,0.72,0,7063,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1680,265.79,18.20,12,0.48,38.00,555.00,16190,20240923,-37.62,4880,20240308,106.97,12760,-20.85,20250219,9430,7.10,20250120,16190,-37.62,20240923,4975,103.02,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,10,2,0.10,749208890,75349,175.74,10120,10150,9800,13050,7030,10040,9943.18,0.72,0,8786,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1672,264.47,18.11,12,0.45,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,4975,102.01,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,131121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-70,5,-0.70,650678440,65555,152.90,10120,10150,9800,13050,7030,10040,9925.69,0.72,0,6897,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1659,262.37,17.96,12,0.39,38.00,555.00,16190,20240923,-38.42,4880,20240308,104.30,12760,-21.87,20250219,9430,5.73,20250120,16190,-38.42,20240923,4975,100.40,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,121122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-100,5,-1.00,540918870,54490,127.09,10120,10150,9800,13050,7030,10040,9926.94,0.72,0,1965,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1654,261.58,17.91,12,0.33,38.00,555.00,16190,20240923,-38.60,4880,20240308,103.69,12760,-22.10,20250219,9430,5.41,20250120,16190,-38.60,20240923,4975,99.80,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,111123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9920,-120,5,-1.20,324889410,32601,76.04,10120,10150,9800,13050,7030,10040,9965.63,0.72,0,1584,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1650,261.05,17.87,12,0.20,38.00,555.00,16190,20240923,-38.73,4880,20240308,103.28,12760,-22.26,20250219,9430,5.20,20250120,16190,-38.73,20240923,4975,99.40,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,101121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,10,2,0.10,150932580,15067,35.14,10120,10150,9950,13050,7030,10040,10017.43,0.72,0,3595,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1672,264.47,18.11,12,0.09,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,4975,102.01,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N +20250314,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10060,20,2,0.20,9819130,975,2.27,10120,10150,9960,13050,7030,10040,10070.90,0.72,0,-457,10406,10222,10096,9912,9786,10160,9850,83,3010,500,7220,10,1,16637660,1674,264.74,18.13,12,0.01,38.00,555.00,16190,20240923,-37.86,4880,20240308,106.15,12760,-21.16,20250219,9430,6.68,20250120,16190,-37.86,20240923,4975,102.21,20240315,0.59,N,305090,500,83 억,,119050,N,N,37,N,00,N 20250313,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-130,5,-1.28,429048850,42684,51.05,10190,10280,9970,13220,7120,10170,10051.99,0.68,0,-3286,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1670,264.21,18.09,12,0.26,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,4975,101.81,20240315,0.61,N,305090,500,83 억,,113421,N,N,37,N,00,N 20250313,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-130,5,-1.28,380328790,37820,45.23,10190,10280,9970,13220,7120,10170,10056.29,0.68,0,-2152,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1670,264.21,18.09,12,0.23,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,4975,101.81,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N 20250313,141115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-120,5,-1.18,311562730,30958,37.02,10190,10280,9970,13220,7120,10170,10064.05,0.68,0,-1181,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1672,264.47,18.11,12,0.19,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,4975,102.01,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N diff --git a/306040/price/prices-20250301.csv b/306040/price/prices-20250301.csv index 8e18b2e3d1b1..1e48b3bbfef0 100644 --- a/306040/price/prices-20250301.csv +++ b/306040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,85,2,1.86,110402245,24138,168.27,4565,4715,4510,5920,3195,4560,4573.79,1.29,0,823,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,458,3.49,0.33,12,0.24,1330.00,14073.00,8250,20240304,-43.70,4290,20250204,8.28,5700,-18.51,20250108,4290,8.28,20250204,8200,-43.35,20240403,4290,8.28,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,151129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,5,2,0.11,94928360,20782,144.87,4565,4715,4510,5920,3195,4560,4567.82,1.29,0,974,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,450,3.43,0.32,12,0.21,1330.00,14073.00,8250,20240304,-44.67,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8200,-44.33,20240403,4290,6.41,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,141122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4590,30,2,0.66,67248975,14728,102.67,4565,4715,4510,5920,3195,4560,4566.06,1.29,0,998,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,453,3.45,0.33,12,0.15,1330.00,14073.00,8250,20240304,-44.36,4290,20250204,6.99,5700,-19.47,20250108,4290,6.99,20250204,8200,-44.02,20240403,4290,6.99,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,131121,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4560,0,3,0.00,42713840,9356,65.22,4565,4715,4510,5920,3195,4560,4565.40,1.29,0,731,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,450,3.43,0.32,12,0.09,1330.00,14073.00,8250,20240304,-44.73,4290,20250204,6.29,5700,-20.00,20250108,4290,6.29,20250204,8200,-44.39,20240403,4290,6.29,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,121123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4540,-20,5,-0.44,33196405,7267,50.66,4565,4715,4510,5920,3195,4560,4568.10,1.29,0,1360,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,448,3.41,0.32,12,0.07,1330.00,14073.00,8250,20240304,-44.97,4290,20250204,5.83,5700,-20.35,20250108,4290,5.83,20250204,8200,-44.63,20240403,4290,5.83,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,111123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4570,10,2,0.22,30405855,6653,46.38,4565,4715,4510,5920,3195,4560,4570.25,1.29,0,1350,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,451,3.44,0.32,12,0.07,1330.00,14073.00,8250,20240304,-44.61,4290,20250204,6.53,5700,-19.82,20250108,4290,6.53,20250204,8200,-44.27,20240403,4290,6.53,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,101121,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4535,-25,5,-0.55,26011080,5685,39.63,4565,4715,4510,5920,3195,4560,4575.39,1.29,0,1406,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,447,3.41,0.32,12,0.06,1330.00,14073.00,8250,20240304,-45.03,4290,20250204,5.71,5700,-20.44,20250108,4290,5.71,20250204,8200,-44.70,20240403,4290,5.71,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N +20250314,091127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,-45,5,-0.99,812350,178,1.24,4565,4565,4515,5920,3195,4560,4563.76,1.29,0,-2,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,445,3.39,0.32,12,0.00,1330.00,14073.00,8250,20240304,-45.27,4290,20250204,5.24,5700,-20.79,20250108,4290,5.24,20250204,8200,-44.94,20240403,4290,5.24,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N 20250313,161115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4560,65,2,1.45,63760650,14345,174.58,4530,4565,4415,5840,3150,4495,4444.75,1.24,0,-815,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,450,3.43,0.32,12,0.15,1330.00,14073.00,8250,20240304,-44.73,4290,20250204,6.29,5700,-20.00,20250108,4290,6.29,20250204,8200,-44.39,20240403,4290,6.29,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N 20250313,151115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4540,45,2,1.00,60431905,13613,165.67,4530,4550,4415,5840,3150,4495,4439.28,1.24,0,-540,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,448,3.41,0.32,12,0.14,1330.00,14073.00,8250,20240304,-44.97,4290,20250204,5.83,5700,-20.35,20250108,4290,5.83,20250204,8200,-44.63,20240403,4290,5.83,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N 20250313,141115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-50,5,-1.11,32164875,7250,88.23,4530,4530,4415,5840,3150,4495,4436.53,1.24,0,-554,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,439,3.34,0.32,12,0.07,1330.00,14073.00,8250,20240304,-46.12,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N diff --git a/306200/price/prices-20250301.csv b/306200/price/prices-20250301.csv index 20c444ddd84d..400efa0ab8f9 100644 --- a/306200/price/prices-20250301.csv +++ b/306200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204000,2500,2,1.24,10729567000,52341,55.52,205000,213000,200000,261500,141500,201500,204995.80,8.07,0,-5312,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5786,3.06,0.58,12,1.85,66578.00,352482.00,217500,20250306,-6.21,108100,20241115,88.71,217500,-6.21,20250306,113000,80.53,20250113,217500,-6.21,20250306,108100,88.71,20241115,1.10,N,306200,5000,141 억,,228862,N,N,33,N,00,N +20250314,151129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,203000,1500,2,0.74,10466580250,51051,54.15,205000,213000,200000,261500,141500,201500,205023.77,8.07,0,-4854,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5758,3.05,0.58,12,1.80,66578.00,352482.00,217500,20250306,-6.67,108100,20241115,87.79,217500,-6.67,20250306,113000,79.65,20250113,217500,-6.67,20250306,108100,87.79,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,141122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201500,0,3,0.00,9615762000,46853,49.70,205000,213000,200000,261500,141500,201500,205234.57,8.07,0,-4604,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5715,3.03,0.57,12,1.65,66578.00,352482.00,217500,20250306,-7.36,108100,20241115,86.40,217500,-7.36,20250306,113000,78.32,20250113,217500,-7.36,20250306,108100,86.40,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,131121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,203000,1500,2,0.74,8890316250,43255,45.88,205000,213000,200000,261500,141500,201500,205535.02,8.07,0,-5100,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5758,3.05,0.58,12,1.53,66578.00,352482.00,217500,20250306,-6.67,108100,20241115,87.79,217500,-6.67,20250306,113000,79.65,20250113,217500,-6.67,20250306,108100,87.79,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,121123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202000,500,2,0.25,8467970500,41170,43.67,205000,213000,200000,261500,141500,201500,205685.58,8.07,0,-4896,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5729,3.03,0.57,12,1.45,66578.00,352482.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,111123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202000,500,2,0.25,7979618500,38756,41.11,205000,213000,200000,261500,141500,201500,205896.59,8.07,0,-5162,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5729,3.03,0.57,12,1.37,66578.00,352482.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,101122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201000,-500,5,-0.25,5964524250,28796,30.54,205000,213000,200000,261500,141500,201500,207135.20,8.07,0,-4481,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5701,3.02,0.57,12,1.02,66578.00,352482.00,217500,20250306,-7.59,108100,20241115,85.94,217500,-7.59,20250306,113000,77.88,20250113,217500,-7.59,20250306,108100,85.94,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N +20250314,091128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,210500,9000,2,4.47,2525374500,12052,12.78,205000,213000,204000,261500,141500,201500,209556.58,8.07,0,-2567,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5970,3.16,0.60,12,0.42,66578.00,352482.00,217500,20250306,-3.22,108100,20241115,94.73,217500,-3.22,20250306,113000,86.28,20250113,217500,-3.22,20250306,108100,94.73,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N 20250313,161115,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201500,7800,2,4.03,19296698400,94161,98.45,193700,211500,189000,251500,135600,193700,204934.46,7.56,0,12686,214766,204232,197466,186932,180166,200850,183550,142,57800,5000,147210,500,1,2836300,5715,3.03,0.57,12,3.32,66578.00,352482.00,217500,20250306,-7.36,108100,20241115,86.40,217500,-7.36,20250306,113000,78.32,20250113,217500,-7.36,20250306,108100,86.40,20241115,1.04,N,306200,5000,141 억,,214398,N,N,22,N,00,N 20250313,151115,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202000,8300,2,4.28,18873533150,92059,96.25,193700,211500,189000,251500,135600,193700,205015.74,7.56,0,12447,214766,204232,197466,186932,180166,200850,183550,142,57800,5000,147210,500,1,2836300,5729,3.03,0.57,12,3.25,66578.00,352482.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,1.04,N,306200,5000,141 억,,214398,N,N,1,N,00,N 20250313,141115,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202500,8800,2,4.54,17061095400,83066,86.85,193700,211500,189000,251500,135600,193700,205392.18,7.56,0,10927,214766,204232,197466,186932,180166,200850,183550,142,57800,5000,147210,500,1,2836300,5744,3.04,0.57,12,2.93,66578.00,352482.00,217500,20250306,-6.90,108100,20241115,87.33,217500,-6.90,20250306,113000,79.20,20250113,217500,-6.90,20250306,108100,87.33,20241115,1.04,N,306200,5000,141 억,,214398,N,N,1,N,00,N diff --git a/306620/price/prices-20250301.csv b/306620/price/prices-20250301.csv index 9929d083bb51..b4d01d37e9cd 100644 --- a/306620/price/prices-20250301.csv +++ b/306620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,25,2,1.03,274649754,112102,54.90,2440,2475,2410,3150,1700,2425,2450.00,0.30,0,-77,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1065,-20.08,2.33,12,0.26,-122.00,1050.00,3460,20250106,-29.19,1672,20240909,46.53,3460,-29.19,20250106,2370,3.38,20250311,3460,-29.19,20250106,1672,46.53,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,30,2,1.24,249943879,102025,49.96,2440,2475,2410,3150,1700,2425,2449.83,0.30,0,2825,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1067,-20.12,2.34,12,0.23,-122.00,1050.00,3460,20250106,-29.05,1672,20240909,46.83,3460,-29.05,20250106,2370,3.59,20250311,3460,-29.05,20250106,1672,46.83,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,40,2,1.65,225596448,92114,45.11,2440,2475,2410,3150,1700,2425,2449.10,0.30,0,2701,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1071,-20.20,2.35,12,0.21,-122.00,1050.00,3460,20250106,-28.76,1672,20240909,47.43,3460,-28.76,20250106,2370,4.01,20250311,3460,-28.76,20250106,1672,47.43,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,131121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,40,2,1.65,206113963,84192,41.23,2440,2475,2410,3150,1700,2425,2448.14,0.30,0,1518,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1071,-20.20,2.35,12,0.19,-122.00,1050.00,3460,20250106,-28.76,1672,20240909,47.43,3460,-28.76,20250106,2370,4.01,20250311,3460,-28.76,20250106,1672,47.43,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,121123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,40,2,1.65,171358838,70093,34.33,2440,2470,2410,3150,1700,2425,2444.74,0.30,0,4321,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1071,-20.20,2.35,12,0.16,-122.00,1050.00,3460,20250106,-28.76,1672,20240909,47.43,3460,-28.76,20250106,2370,4.01,20250311,3460,-28.76,20250106,1672,47.43,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,20,2,0.82,129528407,53055,25.98,2440,2465,2410,3150,1700,2425,2441.40,0.30,0,-139,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1063,-20.04,2.33,12,0.12,-122.00,1050.00,3460,20250106,-29.34,1672,20240909,46.23,3460,-29.34,20250106,2370,3.16,20250311,3460,-29.34,20250106,1672,46.23,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,25,2,1.03,84204119,34488,16.89,2440,2465,2410,3150,1700,2425,2441.55,0.30,0,763,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1065,-20.08,2.33,12,0.08,-122.00,1050.00,3460,20250106,-29.19,1672,20240909,46.53,3460,-29.19,20250106,2370,3.38,20250311,3460,-29.19,20250106,1672,46.53,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N +20250314,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,25,2,1.03,37295650,15276,7.48,2440,2465,2410,3150,1700,2425,2441.45,0.30,0,992,2505,2465,2440,2400,2375,2452,2387,43,725,100,1740,5,1,43463871,1065,-20.08,2.33,12,0.04,-122.00,1050.00,3460,20250106,-29.19,1672,20240909,46.53,3460,-29.19,20250106,2370,3.38,20250311,3460,-29.19,20250106,1672,46.53,20240909,1.60,N,306620,100,43 억,,128814,N,N,0,N,00,N 20250313,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-10,5,-0.41,495215635,202492,100.27,2445,2480,2415,3165,1705,2435,2445.67,0.22,0,-14057,2521,2477,2446,2402,2371,2472,2397,43,730,100,1750,5,1,43463871,1054,-19.88,2.31,12,0.47,-122.00,1050.00,3460,20250106,-29.91,1672,20240909,45.04,3460,-29.91,20250106,2370,2.32,20250311,3460,-29.91,20250106,1672,45.04,20240909,1.62,N,306620,100,43 억,,95867,N,N,0,N,00,N 20250313,151116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-10,5,-0.41,464352390,189770,93.97,2445,2480,2415,3165,1705,2435,2446.92,0.22,0,-13110,2521,2477,2446,2402,2371,2472,2397,43,730,100,1750,5,1,43463871,1054,-19.88,2.31,12,0.44,-122.00,1050.00,3460,20250106,-29.91,1672,20240909,45.04,3460,-29.91,20250106,2370,2.32,20250311,3460,-29.91,20250106,1672,45.04,20240909,1.62,N,306620,100,43 억,,95867,N,N,0,N,00,N 20250313,141116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-10,5,-0.41,404323490,165051,81.73,2445,2480,2415,3165,1705,2435,2449.69,0.22,0,-9630,2521,2477,2446,2402,2371,2472,2397,43,730,100,1750,5,1,43463871,1054,-19.88,2.31,12,0.38,-122.00,1050.00,3460,20250106,-29.91,1672,20240909,45.04,3460,-29.91,20250106,2370,2.32,20250311,3460,-29.91,20250106,1672,45.04,20240909,1.62,N,306620,100,43 억,,95867,N,N,0,N,00,N diff --git a/307180/price/prices-20250301.csv b/307180/price/prices-20250301.csv index 94c5e5167051..1cfcfe20030e 100644 --- a/307180/price/prices-20250301.csv +++ b/307180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,337923090,114460,29.12,2915,3010,2885,3785,2045,2915,2952.34,0.73,0,8309,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,794,-4.08,13.28,12,0.42,-719.00,221.00,3925,20240827,-25.22,2405,20241209,22.04,3215,-8.71,20250122,2525,16.24,20250102,3925,-25.22,20240827,2405,22.04,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,15,2,0.51,321696075,108917,27.71,2915,3010,2885,3785,2045,2915,2953.60,0.73,0,3751,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,792,-4.08,13.26,12,0.40,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,5,2,0.17,306498505,103741,26.39,2915,3010,2885,3785,2045,2915,2954.47,0.73,0,2867,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,790,-4.06,13.21,12,0.38,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,30,2,1.03,270436615,91499,23.28,2915,3010,2885,3785,2045,2915,2955.64,0.73,0,4561,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,796,-4.10,13.33,12,0.34,-719.00,221.00,3925,20240827,-24.97,2405,20241209,22.45,3215,-8.40,20250122,2525,16.63,20250102,3925,-24.97,20240827,2405,22.45,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,121123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,30,2,1.03,247691130,83754,21.31,2915,3010,2885,3785,2045,2915,2957.39,0.73,0,3583,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,796,-4.10,13.33,12,0.31,-719.00,221.00,3925,20240827,-24.97,2405,20241209,22.45,3215,-8.40,20250122,2525,16.63,20250102,3925,-24.97,20240827,2405,22.45,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,25,2,0.86,234299960,79225,20.16,2915,3010,2885,3785,2045,2915,2957.42,0.73,0,5387,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,795,-4.09,13.30,12,0.29,-719.00,221.00,3925,20240827,-25.10,2405,20241209,22.25,3215,-8.55,20250122,2525,16.44,20250102,3925,-25.10,20240827,2405,22.25,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,101122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,70,2,2.40,155510860,52466,13.35,2915,3010,2885,3785,2045,2915,2964.07,0.73,0,1599,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,807,-4.15,13.51,12,0.19,-719.00,221.00,3925,20240827,-23.95,2405,20241209,24.12,3215,-7.15,20250122,2525,18.22,20250102,3925,-23.95,20240827,2405,24.12,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N +20250314,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-10,5,-0.34,8839300,3021,0.77,2915,2975,2885,3785,2045,2915,2926.11,0.73,0,-1000,3238,3076,2968,2806,2698,3157,2887,27,870,100,2040,5,1,27042828,786,-4.04,13.14,12,0.01,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.11,N,307180,100,27 억,,198428,N,N,0,N,00,N 20250313,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,35,2,1.22,1162749295,388613,251.17,2905,3130,2860,3740,2020,2880,2992.05,0.78,0,-22094,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,788,-4.05,13.19,12,1.44,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N 20250313,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,40,2,1.39,1156720015,386545,249.83,2905,3130,2860,3740,2020,2880,2992.46,0.78,0,-21055,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,790,-4.06,13.21,12,1.43,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N 20250313,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,5,2,0.17,1105408650,368948,238.46,2905,3130,2860,3740,2020,2880,2996.11,0.78,0,-18486,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,780,-4.01,13.05,12,1.36,-719.00,221.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2525,14.26,20250102,3925,-26.50,20240827,2405,19.96,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N diff --git a/307280/price/prices-20250301.csv b/307280/price/prices-20250301.csv index 2b4d296be73f..8def11fb4bc1 100644 --- a/307280/price/prices-20250301.csv +++ b/307280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-1,5,-0.09,151484014,134684,524.72,1130,1175,1114,1462,788,1125,1124.74,0.49,0,965,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.49,1.18,12,0.36,150.00,953.00,1990,20240325,-43.52,1010,20241209,11.29,1215,-7.49,20250217,1065,5.54,20250210,1990,-43.52,20240325,1010,11.29,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-1,5,-0.09,148796660,132286,515.37,1130,1175,1114,1462,788,1125,1124.81,0.49,0,2107,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.49,1.18,12,0.36,150.00,953.00,1990,20240325,-43.52,1010,20241209,11.29,1215,-7.49,20250217,1065,5.54,20250210,1990,-43.52,20240325,1010,11.29,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1122,-3,5,-0.27,137034660,121765,474.38,1130,1175,1114,1462,788,1125,1125.40,0.49,0,2036,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.48,1.18,12,0.33,150.00,953.00,1990,20240325,-43.62,1010,20241209,11.09,1215,-7.65,20250217,1065,5.35,20250210,1990,-43.62,20240325,1010,11.09,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1122,-3,5,-0.27,130185941,115645,450.54,1130,1175,1114,1462,788,1125,1125.74,0.49,0,2332,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.48,1.18,12,0.31,150.00,953.00,1990,20240325,-43.62,1010,20241209,11.09,1215,-7.65,20250217,1065,5.35,20250210,1990,-43.62,20240325,1010,11.09,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,121124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,-9,5,-0.80,62913937,55598,216.60,1130,1175,1114,1462,788,1125,1131.59,0.49,0,1071,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,412,7.44,1.17,12,0.15,150.00,953.00,1990,20240325,-43.92,1010,20241209,10.50,1215,-8.15,20250217,1065,4.79,20250210,1990,-43.92,20240325,1010,10.50,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,111124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,3,2,0.27,43260035,38039,148.20,1130,1175,1121,1462,788,1125,1137.25,0.49,0,1584,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,417,7.52,1.18,12,0.10,150.00,953.00,1990,20240325,-43.32,1010,20241209,11.68,1215,-7.16,20250217,1065,5.92,20250210,1990,-43.32,20240325,1010,11.68,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,101122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,3,2,0.27,1231548,1094,4.26,1130,1132,1121,1462,788,1125,1125.73,0.49,0,-239,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,417,7.52,1.18,12,0.00,150.00,953.00,1990,20240325,-43.32,1010,20241209,11.68,1215,-7.16,20250217,1065,5.92,20250210,1990,-43.32,20240325,1010,11.68,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N +20250314,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-1,5,-0.09,143511,127,0.49,1130,1132,1124,1462,788,1125,1130.01,0.49,0,-105,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.49,1.18,12,0.00,150.00,953.00,1990,20240325,-43.52,1010,20241209,11.29,1215,-7.49,20250217,1065,5.54,20250210,1990,-43.52,20240325,1010,11.29,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N 20250313,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1125,-5,5,-0.44,28946891,25668,100.75,1130,1138,1125,1469,791,1130,1127.74,0.43,0,-2355,1146,1138,1130,1122,1114,1142,1126,37,339,100,810,1,1,36959013,416,7.50,1.18,12,0.07,150.00,953.00,1990,20240325,-43.47,1010,20241209,11.39,1215,-7.41,20250217,1065,5.63,20250210,1990,-43.47,20240325,1010,11.39,20241209,1.73,N,307280,100,36 억,,158382,N,N,0,N,00,N 20250313,151116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1126,-4,5,-0.35,26845381,23800,93.41,1130,1138,1126,1469,791,1130,1127.96,0.43,0,-2355,1146,1138,1130,1122,1114,1142,1126,37,339,100,810,1,1,36959013,416,7.51,1.18,12,0.06,150.00,953.00,1990,20240325,-43.42,1010,20241209,11.49,1215,-7.33,20250217,1065,5.73,20250210,1990,-43.42,20240325,1010,11.49,20241209,1.73,N,307280,100,36 억,,158382,N,N,0,N,00,N 20250313,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-2,5,-0.18,17328592,15354,60.26,1130,1138,1126,1469,791,1130,1128.60,0.43,0,-836,1146,1138,1130,1122,1114,1142,1126,37,339,100,810,1,1,36959013,417,7.52,1.18,12,0.04,150.00,953.00,1990,20240325,-43.32,1010,20241209,11.68,1215,-7.16,20250217,1065,5.92,20250210,1990,-43.32,20240325,1010,11.68,20241209,1.73,N,307280,100,36 억,,158382,N,N,0,N,00,N diff --git a/307750/price/prices-20250301.csv b/307750/price/prices-20250301.csv index fddffbb15b3d..979d05a3a96c 100644 --- a/307750/price/prices-20250301.csv +++ b/307750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,40,2,1.22,167760122,50609,168.42,3290,3355,3255,4270,2300,3285,3314.83,0.38,0,23741,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1632,33.93,1.69,12,0.10,98.00,1965.00,6870,20240321,-51.60,3115,20241210,6.74,3945,-15.72,20250117,3200,3.91,20250311,6870,-51.60,20240321,3115,6.74,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,151130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3335,50,2,1.52,151479387,45717,152.14,3290,3355,3255,4270,2300,3285,3313.41,0.38,0,23729,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1636,34.03,1.70,12,0.09,98.00,1965.00,6870,20240321,-51.46,3115,20241210,7.06,3945,-15.46,20250117,3200,4.22,20250311,6870,-51.46,20240321,3115,7.06,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,141124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3350,65,2,1.98,134872167,40736,135.57,3290,3350,3255,4270,2300,3285,3310.88,0.38,0,22535,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1644,34.18,1.70,12,0.08,98.00,1965.00,6870,20240321,-51.24,3115,20241210,7.54,3945,-15.08,20250117,3200,4.69,20250311,6870,-51.24,20240321,3115,7.54,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,131122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,40,2,1.22,98852607,29921,99.57,3290,3335,3255,4270,2300,3285,3303.79,0.38,0,18234,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1632,33.93,1.69,12,0.06,98.00,1965.00,6870,20240321,-51.60,3115,20241210,6.74,3945,-15.72,20250117,3200,3.91,20250311,6870,-51.60,20240321,3115,6.74,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,121124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,25,2,0.76,67467827,20480,68.16,3290,3322,3255,4270,2300,3285,3294.33,0.38,0,10124,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1624,33.78,1.68,12,0.04,98.00,1965.00,6870,20240321,-51.82,3115,20241210,6.26,3945,-16.10,20250117,3200,3.44,20250311,6870,-51.82,20240321,3115,6.26,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,111124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3305,20,2,0.61,62740947,19052,63.40,3290,3322,3255,4270,2300,3285,3293.14,0.38,0,9361,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1622,33.72,1.68,12,0.04,98.00,1965.00,6870,20240321,-51.89,3115,20241210,6.10,3945,-16.22,20250117,3200,3.28,20250311,6870,-51.89,20240321,3115,6.10,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,101123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,35,2,1.07,45364955,13812,45.96,3290,3320,3255,4270,2300,3285,3284.46,0.38,0,9606,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1629,33.88,1.69,12,0.03,98.00,1965.00,6870,20240321,-51.67,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N +20250314,091129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3260,-25,5,-0.76,1004685,307,1.02,3290,3290,3255,4270,2300,3285,3272.59,0.38,0,-129,3361,3322,3296,3257,3231,3310,3245,49,985,100,2360,5,1,49069269,1600,33.27,1.66,12,0.00,98.00,1965.00,6870,20240321,-52.55,3115,20241210,4.65,3945,-17.36,20250117,3200,1.88,20250311,6870,-52.55,20240321,3115,4.65,20241210,1.60,N,307750,100,49 억,,186417,N,N,0,N,00,N 20250313,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3285,-20,5,-0.61,99153750,30048,54.31,3315,3335,3270,4295,2315,3305,3299.85,0.39,0,-16598,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1612,33.52,1.67,12,0.06,98.00,1965.00,7090,20240229,-53.67,3115,20241210,5.46,3945,-16.73,20250117,3200,2.66,20250311,6870,-52.18,20240321,3115,5.46,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N 20250313,151116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3280,-25,5,-0.76,87412515,26464,47.84,3315,3335,3270,4295,2315,3305,3303.07,0.39,0,-15899,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1609,33.47,1.67,12,0.05,98.00,1965.00,7090,20240229,-53.74,3115,20241210,5.30,3945,-16.86,20250117,3200,2.50,20250311,6870,-52.26,20240321,3115,5.30,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N 20250313,141117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3275,-30,5,-0.91,83234495,25189,45.53,3315,3335,3270,4295,2315,3305,3304.40,0.39,0,-14966,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1607,33.42,1.67,12,0.05,98.00,1965.00,7090,20240229,-53.81,3115,20241210,5.14,3945,-16.98,20250117,3200,2.34,20250311,6870,-52.33,20240321,3115,5.14,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N diff --git a/307870/price/prices-20250301.csv b/307870/price/prices-20250301.csv index 625e3dd4129d..c5984fbef3cb 100644 --- a/307870/price/prices-20250301.csv +++ b/307870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,764,-33,5,-4.14,94411111,122325,120.38,776,800,721,1036,558,797,771.81,0.42,0,-7559,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,388,-2.05,1.61,12,0.24,-372.00,475.00,3870,20240729,-80.26,650,20250310,17.54,1300,-41.23,20250206,650,17.54,20250310,3870,-80.26,20240729,650,17.54,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,-27,5,-3.39,88366518,114418,112.60,776,800,721,1036,558,797,772.31,0.42,0,-7267,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,391,-2.07,1.62,12,0.23,-372.00,475.00,3870,20240729,-80.10,650,20250310,18.46,1300,-40.77,20250206,650,18.46,20250310,3870,-80.10,20240729,650,18.46,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,-38,5,-4.77,72649113,93904,92.41,776,800,721,1036,558,797,773.65,0.42,0,-2963,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,386,-2.04,1.60,12,0.18,-372.00,475.00,3870,20240729,-80.39,650,20250310,16.77,1300,-41.62,20250206,650,16.77,20250310,3870,-80.39,20240729,650,16.77,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,-27,5,-3.39,55242797,71202,70.07,776,800,721,1036,558,797,775.86,0.42,0,-2440,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,391,-2.07,1.62,12,0.14,-372.00,475.00,3870,20240729,-80.10,650,20250310,18.46,1300,-40.77,20250206,650,18.46,20250310,3870,-80.10,20240729,650,18.46,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-19,5,-2.38,46754099,60198,59.24,776,800,721,1036,558,797,776.67,0.42,0,1356,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,395,-2.09,1.64,12,0.12,-372.00,475.00,3870,20240729,-79.90,650,20250310,19.69,1300,-40.15,20250206,650,19.69,20250310,3870,-79.90,20240729,650,19.69,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,1,2,0.13,33318750,43065,42.38,776,800,721,1036,558,797,773.69,0.42,0,1139,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,405,-2.15,1.68,12,0.08,-372.00,475.00,3870,20240729,-79.38,650,20250310,22.77,1300,-38.62,20250206,650,22.77,20250310,3870,-79.38,20240729,650,22.77,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,-4,5,-0.50,28426294,36885,36.30,776,800,721,1036,558,797,770.67,0.42,0,2519,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,403,-2.13,1.67,12,0.07,-372.00,475.00,3870,20240729,-79.51,650,20250310,22.00,1300,-39.00,20250206,650,22.00,20250310,3870,-79.51,20240729,650,22.00,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N +20250314,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,-14,5,-1.76,20911140,27384,26.95,776,790,721,1036,558,797,763.63,0.42,0,4073,847,822,805,780,763,813,771,51,239,100,540,1,1,50805834,398,-2.10,1.65,12,0.05,-372.00,475.00,3870,20240729,-79.77,650,20250310,20.46,1300,-39.77,20250206,650,20.46,20250310,3870,-79.77,20240729,650,20.46,20250310,0.21,N,307870,100,50 억,,214704,N,N,0,N,00,N 20250313,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,-19,5,-2.33,81687951,101603,29.79,807,830,788,1060,572,816,804.01,0.45,0,-34596,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,405,-2.14,1.68,12,0.20,-372.00,475.00,3870,20240729,-79.41,650,20250310,22.62,1300,-38.69,20250206,650,22.62,20250310,3870,-79.41,20240729,650,22.62,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N 20250313,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,-15,5,-1.84,73411605,91224,26.75,807,830,788,1060,572,816,804.74,0.45,0,-33730,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,407,-2.15,1.69,12,0.18,-372.00,475.00,3870,20240729,-79.30,650,20250310,23.23,1300,-38.38,20250206,650,23.23,20250310,3870,-79.30,20240729,650,23.23,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N 20250313,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,-17,5,-2.08,68458421,85034,24.94,807,830,788,1060,572,816,805.07,0.45,0,-29340,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,406,-2.15,1.68,12,0.17,-372.00,475.00,3870,20240729,-79.35,650,20250310,22.92,1300,-38.54,20250206,650,22.92,20250310,3870,-79.35,20240729,650,22.92,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N diff --git a/307930/price/prices-20250301.csv b/307930/price/prices-20250301.csv index 896008ae10e0..81b68c2c8358 100644 --- a/307930/price/prices-20250301.csv +++ b/307930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,60,2,1.16,1750084230,329399,996.07,5170,5470,5130,6700,3620,5160,5312.96,0.00,0,-37203,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,815,-14.26,1.13,12,2.11,-366.00,4615.00,10260,20240304,-49.12,4000,20240806,30.50,6990,-25.32,20250225,4680,11.54,20250203,8340,-37.41,20240318,4000,30.50,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,40,2,0.78,1709293980,321565,972.38,5170,5470,5130,6700,3620,5160,5315.55,0.00,0,-38895,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,812,-14.21,1.13,12,2.06,-366.00,4615.00,10260,20240304,-49.32,4000,20240806,30.00,6990,-25.61,20250225,4680,11.11,20250203,8340,-37.65,20240318,4000,30.00,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,70,2,1.36,1643883150,308987,934.34,5170,5470,5130,6700,3620,5160,5320.23,0.00,0,-43014,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,816,-14.29,1.13,12,1.98,-366.00,4615.00,10260,20240304,-49.03,4000,20240806,30.75,6990,-25.18,20250225,4680,11.75,20250203,8340,-37.29,20240318,4000,30.75,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,60,2,1.16,1597515050,300067,907.37,5170,5470,5130,6700,3620,5160,5323.86,0.00,0,-45802,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,815,-14.26,1.13,12,1.92,-366.00,4615.00,10260,20240304,-49.12,4000,20240806,30.50,6990,-25.32,20250225,4680,11.54,20250203,8340,-37.41,20240318,4000,30.50,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,50,2,0.97,1581873760,297057,898.27,5170,5470,5130,6700,3620,5160,5325.15,0.00,0,-46561,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,813,-14.23,1.13,12,1.90,-366.00,4615.00,10260,20240304,-49.22,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,40,2,0.78,1505455090,282321,853.71,5170,5470,5130,6700,3620,5160,5332.42,0.00,0,-46239,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,812,-14.21,1.13,12,1.81,-366.00,4615.00,10260,20240304,-49.32,4000,20240806,30.00,6990,-25.61,20250225,4680,11.11,20250203,8340,-37.65,20240318,4000,30.00,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,70,2,1.36,1330188340,248586,751.70,5170,5470,5130,6700,3620,5160,5351.02,0.00,0,-42800,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,816,-14.29,1.13,12,1.59,-366.00,4615.00,10260,20240304,-49.03,4000,20240806,30.75,6990,-25.18,20250225,4680,11.75,20250203,8340,-37.29,20240318,4000,30.75,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N +20250314,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,10,2,0.19,2343270,456,1.38,5170,5170,5130,6700,3620,5160,5138.75,0.00,0,331,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,807,-14.13,1.12,12,0.00,-366.00,4615.00,10260,20240304,-49.61,4000,20240806,29.25,6990,-26.04,20250225,4680,10.47,20250203,8340,-38.01,20240318,4000,29.25,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N 20250313,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,20,2,0.39,169799510,32884,96.62,5170,5205,5100,6680,3600,5140,5163.60,0.00,0,1834,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,805,-14.10,1.12,12,0.21,-366.00,4615.00,10260,20240304,-49.71,4000,20240806,29.00,6990,-26.18,20250225,4680,10.26,20250203,8340,-38.13,20240318,4000,29.00,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N 20250313,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,10,2,0.19,163136290,31591,92.82,5170,5205,5100,6680,3600,5140,5164.01,0.00,0,1916,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,804,-14.07,1.12,12,0.20,-366.00,4615.00,10260,20240304,-49.81,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8340,-38.25,20240318,4000,28.75,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N 20250313,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,0,3,0.00,135343495,26195,76.97,5170,5205,5100,6680,3600,5140,5166.77,0.00,0,463,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,802,-14.04,1.11,12,0.17,-366.00,4615.00,10260,20240304,-49.90,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8340,-38.37,20240318,4000,28.50,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20250301.csv b/307950/price/prices-20250301.csv index d86ef34431db..8d66a81f7f45 100644 --- a/307950/price/prices-20250301.csv +++ b/307950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161122,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136700,0,3,0.00,3590270000,26290,27.56,136700,138100,134900,177700,95700,136700,136563.71,1.91,0,-1207,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37489,27.21,2.37,12,0.10,5024.00,57615.00,181900,20240711,-24.85,123000,20241115,11.14,153200,-10.77,20250210,126700,7.89,20250102,181900,-24.85,20240711,123000,11.14,20241115,0.76,N,307950,500,137 억,,524072,N,N,44,N,00,N +20250314,151131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137300,600,2,0.44,3270668200,23954,25.11,136700,138100,134900,177700,95700,136700,136539.54,1.91,0,-1063,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37653,27.33,2.38,12,0.09,5024.00,57615.00,181900,20240711,-24.52,123000,20241115,11.63,153200,-10.38,20250210,126700,8.37,20250102,181900,-24.52,20240711,123000,11.63,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,141124,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137800,1100,2,0.80,2762649950,20260,21.24,136700,138100,134900,177700,95700,136700,136359.82,1.91,0,-924,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37790,27.43,2.39,12,0.07,5024.00,57615.00,181900,20240711,-24.24,123000,20241115,12.03,153200,-10.05,20250210,126700,8.76,20250102,181900,-24.24,20240711,123000,12.03,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,131123,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137400,700,2,0.51,2102101050,15463,16.21,136700,137500,134900,177700,95700,136700,135943.93,1.91,0,-2811,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37681,27.35,2.38,12,0.06,5024.00,57615.00,181900,20240711,-24.46,123000,20241115,11.71,153200,-10.31,20250210,126700,8.45,20250102,181900,-24.46,20240711,123000,11.71,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,121125,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136600,-100,5,-0.07,1535649550,11329,11.88,136700,137200,134900,177700,95700,136700,135550.32,1.91,0,-3314,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37461,27.19,2.37,12,0.04,5024.00,57615.00,181900,20240711,-24.90,123000,20241115,11.06,153200,-10.84,20250210,126700,7.81,20250102,181900,-24.90,20240711,123000,11.06,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,111125,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135900,-800,5,-0.59,1266445750,9353,9.81,136700,137200,134900,177700,95700,136700,135405.30,1.91,0,-3113,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37269,27.05,2.36,12,0.03,5024.00,57615.00,181900,20240711,-25.29,123000,20241115,10.49,153200,-11.29,20250210,126700,7.26,20250102,181900,-25.29,20240711,123000,10.49,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,101123,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135200,-1500,5,-1.10,998171400,7370,7.73,136700,137200,134900,177700,95700,136700,135437.10,1.91,0,-2757,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37077,26.91,2.35,12,0.03,5024.00,57615.00,181900,20240711,-25.67,123000,20241115,9.92,153200,-11.75,20250210,126700,6.71,20250102,181900,-25.67,20240711,123000,9.92,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N +20250314,091130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136200,-500,5,-0.37,65003400,476,0.50,136700,137200,136000,177700,95700,136700,136561.76,1.91,0,10,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37351,27.11,2.36,12,0.00,5024.00,57615.00,181900,20240711,-25.12,123000,20241115,10.73,153200,-11.10,20250210,126700,7.50,20250102,181900,-25.12,20240711,123000,10.73,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N 20250313,161117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136700,1900,2,1.41,13145524200,95041,126.16,136000,139300,134600,175200,94400,134800,138317.26,1.90,0,1435,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37489,27.21,2.37,12,0.35,5024.00,57615.00,181900,20240711,-24.85,123000,20241115,11.14,153200,-10.77,20250210,126700,7.89,20250102,181900,-24.85,20240711,123000,11.14,20241115,0.75,N,307950,500,137 억,,520904,N,N,263,N,00,N 20250313,151117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137300,2500,2,1.85,12720379050,91938,122.04,136000,139300,134600,175200,94400,134800,138358.27,1.90,0,1195,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37653,27.33,2.38,12,0.34,5024.00,57615.00,181900,20240711,-24.52,123000,20241115,11.63,153200,-10.38,20250210,126700,8.37,20250102,181900,-24.52,20240711,123000,11.63,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N 20250313,141117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138000,3200,2,2.37,11151688250,80612,107.00,136000,139300,134600,175200,94400,134800,138337.86,1.90,0,3844,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37845,27.47,2.40,12,0.29,5024.00,57615.00,181900,20240711,-24.13,123000,20241115,12.20,153200,-9.92,20250210,126700,8.92,20250102,181900,-24.13,20240711,123000,12.20,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N diff --git a/308080/price/prices-20250301.csv b/308080/price/prices-20250301.csv index b07ee9110c3e..fb2f6e79fcbf 100644 --- a/308080/price/prices-20250301.csv +++ b/308080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-30,5,-1.03,216671559,73740,114.49,2845,3005,2845,3780,2040,2910,2938.34,0.58,0,17539,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,555,-3.07,0.77,12,0.38,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3700,-22.16,20250307,2305,24.95,20250212,5240,-45.04,20240329,2305,24.95,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,20,2,0.69,206933499,70365,109.25,2845,3005,2845,3780,2040,2910,2940.86,0.58,0,19774,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,564,-3.13,0.79,12,0.37,-937.00,3730.00,5350,20240306,-45.23,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,5240,-44.08,20240329,2305,27.11,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,30,2,1.03,190107379,64602,100.30,2845,3005,2845,3780,2040,2910,2942.75,0.58,0,21040,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,566,-3.14,0.79,12,0.34,-937.00,3730.00,5350,20240306,-45.05,2305,20241227,27.55,3700,-20.54,20250307,2305,27.55,20250212,5240,-43.89,20240329,2305,27.55,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,35,2,1.20,144152004,48873,75.88,2845,3005,2845,3780,2040,2910,2949.52,0.58,0,16843,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,567,-3.14,0.79,12,0.25,-937.00,3730.00,5350,20240306,-44.95,2305,20241227,27.77,3700,-20.41,20250307,2305,27.77,20250212,5240,-43.80,20240329,2305,27.77,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,121125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,40,2,1.37,86534864,29320,45.52,2845,3005,2845,3780,2040,2910,2951.39,0.58,0,9628,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,568,-3.15,0.79,12,0.15,-937.00,3730.00,5350,20240306,-44.86,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,5240,-43.70,20240329,2305,27.98,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,111126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,50,2,1.72,59064599,20084,31.18,2845,3005,2845,3780,2040,2910,2940.88,0.58,0,6110,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,570,-3.16,0.79,12,0.10,-937.00,3730.00,5350,20240306,-44.67,2305,20241227,28.42,3700,-20.00,20250307,2305,28.42,20250212,5240,-43.51,20240329,2305,28.42,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,60,2,2.06,30813910,10510,16.32,2845,3005,2845,3780,2040,2910,2931.87,0.58,0,868,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,572,-3.17,0.80,12,0.05,-937.00,3730.00,5350,20240306,-44.49,2305,20241227,28.85,3700,-19.73,20250307,2305,28.85,20250212,5240,-43.32,20240329,2305,28.85,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N +20250314,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,40,2,1.37,13701595,4774,7.41,2845,2985,2845,3780,2040,2910,2870.05,0.58,0,1785,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,568,-3.15,0.79,12,0.02,-937.00,3730.00,5350,20240306,-44.86,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,5240,-43.70,20240329,2305,27.98,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N 20250313,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-70,5,-2.35,190676844,64387,60.56,2970,3050,2910,3870,2090,2980,2961.42,0.57,0,-10678,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,561,-3.11,0.78,12,0.33,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,5240,-44.47,20240329,2305,26.25,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N 20250313,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-35,5,-1.17,173923909,58665,55.18,2970,3050,2920,3870,2090,2980,2964.70,0.57,0,-7074,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,567,-3.14,0.79,12,0.30,-937.00,3730.00,5350,20240306,-44.95,2305,20241227,27.77,3700,-20.41,20250307,2305,27.77,20250212,5240,-43.80,20240329,2305,27.77,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N 20250313,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-60,5,-2.01,153097894,51576,48.51,2970,3050,2920,3870,2090,2980,2968.39,0.57,0,-6093,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,563,-3.12,0.78,12,0.27,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N diff --git a/308100/price/prices-20250301.csv b/308100/price/prices-20250301.csv index bb29387c8491..9c893f9fb1ea 100644 --- a/308100/price/prices-20250301.csv +++ b/308100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-45,5,-1.64,24325590,8904,70.64,2745,2840,2700,3565,1925,2745,2731.98,0.28,0,16,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,179,-3.97,0.30,12,0.13,-680.00,8894.00,4500,20240312,-40.00,2315,20241118,16.63,3565,-24.26,20250116,2600,3.85,20250219,4480,-39.73,20240314,2315,16.63,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,151132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-15,5,-0.55,18843020,6874,54.53,2745,2840,2700,3565,1925,2745,2741.20,0.28,0,173,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,181,-4.01,0.31,12,0.10,-680.00,8894.00,4500,20240312,-39.33,2315,20241118,17.93,3565,-23.42,20250116,2600,5.00,20250219,4480,-39.06,20240314,2315,17.93,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,141125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,5,2,0.18,14649545,5333,42.31,2745,2840,2740,3565,1925,2745,2746.96,0.28,0,189,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,182,-4.04,0.31,12,0.08,-680.00,8894.00,4500,20240312,-38.89,2315,20241118,18.79,3565,-22.86,20250116,2600,5.77,20250219,4480,-38.62,20240314,2315,18.79,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,131124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,10,2,0.36,14007195,5099,40.45,2745,2840,2740,3565,1925,2745,2747.05,0.28,0,186,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,183,-4.05,0.31,12,0.08,-680.00,8894.00,4500,20240312,-38.78,2315,20241118,19.01,3565,-22.72,20250116,2600,5.96,20250219,4480,-38.50,20240314,2315,19.01,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,15,2,0.55,14001685,5097,40.44,2745,2840,2740,3565,1925,2745,2747.04,0.28,0,188,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,183,-4.06,0.31,12,0.08,-680.00,8894.00,4500,20240312,-38.67,2315,20241118,19.22,3565,-22.58,20250116,2600,6.15,20250219,4480,-38.39,20240314,2315,19.22,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,111126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,15,2,0.55,11732535,4270,33.88,2745,2840,2740,3565,1925,2745,2747.67,0.28,0,36,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,183,-4.06,0.31,12,0.06,-680.00,8894.00,4500,20240312,-38.67,2315,20241118,19.22,3565,-22.58,20250116,2600,6.15,20250219,4480,-38.39,20240314,2315,19.22,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,101124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,35,2,1.28,6702245,2437,19.33,2745,2840,2745,3565,1925,2745,2750.20,0.28,0,-16,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,184,-4.09,0.31,12,0.04,-680.00,8894.00,4500,20240312,-38.22,2315,20241118,20.09,3565,-22.02,20250116,2600,6.92,20250219,4480,-37.95,20240314,2315,20.09,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N +20250314,091130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,95,2,3.46,3346885,1217,9.65,2745,2840,2745,3565,1925,2745,2750.11,0.28,0,-16,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,188,-4.18,0.32,12,0.02,-680.00,8894.00,4500,20240312,-36.89,2315,20241118,22.68,3565,-20.34,20250116,2600,9.23,20250219,4480,-36.61,20240314,2315,22.68,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N 20250313,161117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,15,2,0.55,34610970,12605,123.77,2755,2800,2680,3545,1915,2730,2745.81,0.24,0,-260,2890,2810,2755,2675,2620,2782,2647,33,815,500,1850,5,1,6624733,182,-4.04,0.31,12,0.19,-680.00,8894.00,4500,20240312,-39.00,2315,20241118,18.57,3565,-23.00,20250116,2600,5.58,20250219,4485,-38.80,20240313,2315,18.57,20241118,0.08,N,308100,500,33 억,,16228,N,N,0,N,00,N 20250313,151118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,20,2,0.73,33570615,12226,120.05,2755,2800,2680,3545,1915,2730,2745.84,0.24,0,-108,2890,2810,2755,2675,2620,2782,2647,33,815,500,1850,5,1,6624733,182,-4.04,0.31,12,0.18,-680.00,8894.00,4500,20240312,-38.89,2315,20241118,18.79,3565,-22.86,20250116,2600,5.77,20250219,4485,-38.68,20240313,2315,18.79,20241118,0.08,N,308100,500,33 억,,16228,N,N,0,N,00,N 20250313,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,15,2,0.55,32859090,11967,117.51,2755,2800,2680,3545,1915,2730,2745.81,0.24,0,-205,2890,2810,2755,2675,2620,2782,2647,33,815,500,1850,5,1,6624733,182,-4.04,0.31,12,0.18,-680.00,8894.00,4500,20240312,-39.00,2315,20241118,18.57,3565,-23.00,20250116,2600,5.58,20250219,4485,-38.80,20240313,2315,18.57,20241118,0.08,N,308100,500,33 억,,16228,N,N,0,N,00,N diff --git a/308170/price/prices-20250301.csv b/308170/price/prices-20250301.csv index ffedab666087..58075e1df0e5 100644 --- a/308170/price/prices-20250301.csv +++ b/308170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,40,2,0.71,25343040,4488,61.18,5640,5770,5500,7330,3950,5640,5646.84,0.13,0,79,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,489,-2.89,0.57,12,0.05,-1964.00,9884.00,10850,20240304,-47.65,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,10961,N,N,2,N,00,N +20250314,151132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,40,2,0.71,22184070,3929,53.56,5640,5770,5500,7330,3950,5640,5646.24,0.13,0,78,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,489,-2.89,0.57,12,0.05,-1964.00,9884.00,10850,20240304,-47.65,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,141125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,0,3,0.00,16488810,2925,39.87,5640,5770,5500,7330,3950,5640,5637.20,0.13,0,49,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,486,-2.87,0.57,12,0.03,-1964.00,9884.00,10850,20240304,-48.02,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,131124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-10,5,-0.18,8820120,1567,21.36,5640,5770,5500,7330,3950,5640,5628.67,0.13,0,226,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,485,-2.87,0.57,12,0.02,-1964.00,9884.00,10850,20240304,-48.11,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,121126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,40,2,0.71,7407170,1314,17.91,5640,5770,5500,7330,3950,5640,5637.12,0.13,0,11,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,489,-2.89,0.57,12,0.02,-1964.00,9884.00,10850,20240304,-47.65,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,111126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,50,2,0.89,6035530,1069,14.57,5640,5770,5500,7330,3950,5640,5645.96,0.13,0,-2,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,490,-2.90,0.58,12,0.01,-1964.00,9884.00,10850,20240304,-47.56,4570,20241118,24.51,6400,-11.09,20250212,5440,4.60,20250206,10480,-45.71,20240422,4570,24.51,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,101124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,20,2,0.35,1553610,276,3.76,5640,5770,5500,7330,3950,5640,5629.02,0.13,0,0,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,487,-2.88,0.57,12,0.00,-1964.00,9884.00,10850,20240304,-47.83,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10480,-45.99,20240422,4570,23.85,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N +20250314,091131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,20,2,0.35,314610,56,0.76,5640,5770,5500,7330,3950,5640,5618.04,0.13,0,2,5826,5732,5616,5522,5406,5780,5570,43,1690,500,3940,10,1,8610000,487,-2.88,0.57,12,0.00,-1964.00,9884.00,10850,20240304,-47.83,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10480,-45.99,20240422,4570,23.85,20241118,0.25,N,308170,500,43 억,,10961,N,N,26,N,00,N 20250313,161118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,41137625,7336,186.81,5590,5710,5500,7310,3950,5630,5607.64,0.08,0,-56,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,486,-2.87,0.57,12,0.09,-1964.00,9884.00,10900,20240229,-48.26,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,6816,N,N,26,N,00,N 20250313,151118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,-130,5,-2.31,34018905,6069,154.55,5590,5710,5500,7310,3950,5630,5605.36,0.08,0,708,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,474,-2.80,0.56,12,0.07,-1964.00,9884.00,10900,20240229,-49.54,4570,20241118,20.35,6400,-14.06,20250212,5440,1.10,20250206,10480,-47.52,20240422,4570,20.35,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N 20250313,141118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,19871515,3509,89.36,5590,5710,5560,7310,3950,5630,5663.01,0.08,0,-55,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,489,-2.89,0.57,12,0.04,-1964.00,9884.00,10900,20240229,-47.89,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N diff --git a/308430/price/prices-20250301.csv b/308430/price/prices-20250301.csv index 3113386fbef6..91db0a715a70 100644 --- a/308430/price/prices-20250301.csv +++ b/308430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,1330,2,6.90,34376766715,1678317,71.46,19300,21425,19070,25050,13490,19270,20483.04,3.67,0,82745,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2637,-56.28,29.60,12,13.11,-366.00,696.00,29450,20241018,-30.05,9930,20241118,107.45,21425,-3.85,20250314,11730,75.62,20250102,29450,-30.05,20241018,9930,107.45,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20500,1230,2,6.38,33604742965,1640668,69.86,19300,21425,19070,25050,13490,19270,20482.65,3.67,0,71324,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2624,-56.01,29.45,12,12.82,-366.00,696.00,29450,20241018,-30.39,9930,20241118,106.45,21425,-4.32,20250314,11730,74.77,20250102,29450,-30.39,20241018,9930,106.45,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,141125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20200,930,2,4.83,32164143090,1570083,66.86,19300,21425,19070,25050,13490,19270,20485.94,3.67,0,61314,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2586,-55.19,29.02,12,12.27,-366.00,696.00,29450,20241018,-31.41,9930,20241118,103.42,21425,-5.72,20250314,11730,72.21,20250102,29450,-31.41,20241018,9930,103.42,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,131124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,1330,2,6.90,29658180065,1446081,61.58,19300,21425,19070,25050,13490,19270,20509.69,3.67,0,34251,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2637,-56.28,29.60,12,11.30,-366.00,696.00,29450,20241018,-30.05,9930,20241118,107.45,21425,-3.85,20250314,11730,75.62,20250102,29450,-30.05,20241018,9930,107.45,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,121126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,1330,2,6.90,28590911565,1394224,59.37,19300,21425,19070,25050,13490,19270,20507.04,3.67,0,28854,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2637,-56.28,29.60,12,10.89,-366.00,696.00,29450,20241018,-30.05,9930,20241118,107.45,21425,-3.85,20250314,11730,75.62,20250102,29450,-30.05,20241018,9930,107.45,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,111126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,1480,2,7.68,26383226790,1286566,54.78,19300,21425,19070,25050,13490,19270,20507.09,3.67,0,17014,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2656,-56.69,29.81,12,10.05,-366.00,696.00,29450,20241018,-29.54,9930,20241118,108.96,21425,-3.15,20250314,11730,76.90,20250102,29450,-29.54,20241018,9930,108.96,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,101124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,1630,2,8.46,17460661915,862501,36.73,19300,21000,19070,25050,13490,19270,20244.68,3.67,0,-15250,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,50,1,12801009,2675,-57.10,30.03,12,6.74,-366.00,696.00,29450,20241018,-29.03,9930,20241118,110.47,21000,-0.48,20250314,11730,78.18,20250102,29450,-29.03,20241018,9930,110.47,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N +20250314,091131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19750,480,2,2.49,3363248045,170653,7.27,19300,20000,19070,25050,13490,19270,19709.14,3.67,0,-16448,21510,20390,18880,17760,16250,20950,18320,64,5780,500,13480,10,1,12801009,2528,-53.96,28.38,12,1.33,-366.00,696.00,29450,20241018,-32.94,9930,20241118,98.89,20000,0.00,20250313,11730,68.37,20250102,29450,-32.94,20241018,9930,98.89,20241118,2.67,N,308430,500,64 억,,469648,N,N,0,N,00,N 20250313,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,1850,2,10.62,45337155845,2330975,233.77,17420,20000,17370,22600,12200,17420,19450.09,2.88,0,87138,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2467,-52.65,27.69,12,18.21,-366.00,696.00,29450,20241018,-34.57,9930,20241118,94.06,20000,-3.65,20250313,11730,64.28,20250102,29450,-34.57,20241018,9930,94.06,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N 20250313,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19380,1960,2,11.25,44159830570,2270098,227.66,17420,20000,17370,22600,12200,17420,19452.83,2.88,0,86114,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2481,-52.95,27.84,12,17.73,-366.00,696.00,29450,20241018,-34.19,9930,20241118,95.17,20000,-3.10,20250313,11730,65.22,20250102,29450,-34.19,20241018,9930,95.17,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N 20250313,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19310,1890,2,10.85,42419610130,2180480,218.68,17420,20000,17370,22600,12200,17420,19454.25,2.88,0,84634,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2472,-52.76,27.74,12,17.03,-366.00,696.00,29450,20241018,-34.43,9930,20241118,94.46,20000,-3.45,20250313,11730,64.62,20250102,29450,-34.43,20241018,9930,94.46,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N diff --git a/308700/price/prices-20250301.csv b/308700/price/prices-20250301.csv index 68fe49f095f3..2058885b431a 100644 --- a/308700/price/prices-20250301.csv +++ b/308700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161124,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,151132,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,141126,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,131124,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,121126,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,111127,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,101125,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250314,091131,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250313,161118,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,273,-27.11,20240313,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250313,151119,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,273,-27.11,20240313,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250313,141119,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,273,-27.11,20240313,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250301.csv b/309930/price/prices-20250301.csv index 8e6793af4fa0..b4425ef71a3c 100644 --- a/309930/price/prices-20250301.csv +++ b/309930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161124,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1900,-155,5,-7.54,127529693,66401,239.56,2040,2050,1870,2670,1440,2055,1920.95,0.21,0,-6052,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,1,1,21290990,405,16.38,1.32,12,0.31,116.00,1441.00,4060,20240321,-53.20,1870,20250314,1.60,2465,-22.92,20250210,1870,1.60,20250314,4060,-53.20,20240321,1870,1.60,20250314,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,151133,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1955,-100,5,-4.87,93027103,48395,174.60,2040,2050,1870,2670,1440,2055,1922.25,0.21,0,-3679,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,1,1,21290990,416,16.85,1.36,12,0.23,116.00,1441.00,4060,20240321,-51.85,1870,20250314,4.55,2465,-20.69,20250210,1870,4.55,20250314,4060,-51.85,20240321,1870,4.55,20250314,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,10989445,5391,19.45,2040,2050,2020,2670,1440,2055,2038.48,0.21,0,-221,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,436,17.67,1.42,12,0.03,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,131125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,6637800,3256,11.75,2040,2050,2025,2670,1440,2055,2038.64,0.21,0,126,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,436,17.67,1.42,12,0.02,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,121127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,6637800,3256,11.75,2040,2050,2025,2670,1440,2055,2038.64,0.21,0,126,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,436,17.67,1.42,12,0.02,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,111127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,6304150,3092,11.16,2040,2050,2035,2670,1440,2055,2038.86,0.21,0,129,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,436,17.67,1.42,12,0.01,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,101125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,5781880,2836,10.23,2040,2050,2035,2670,1440,2055,2038.74,0.21,0,-115,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,434,17.59,1.42,12,0.01,116.00,1441.00,4060,20240321,-49.75,1888,20241029,8.05,2465,-17.24,20250210,1910,6.81,20250304,4060,-49.75,20240321,1888,8.05,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N +20250314,091131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-20,5,-0.97,1081550,529,1.91,2040,2050,2035,2670,1440,2055,2044.52,0.21,0,112,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,433,17.54,1.41,12,0.00,116.00,1441.00,4060,20240321,-49.88,1888,20241029,7.79,2465,-17.44,20250210,1910,6.54,20250304,4060,-49.88,20240321,1888,7.79,20241029,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N 20250313,161119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,55,2,2.75,56961335,27618,356.68,2010,2105,2010,2600,1400,2000,2062.47,0.20,0,-816,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,438,17.72,1.43,12,0.13,116.00,1441.00,4060,20240321,-49.38,1888,20241029,8.85,2465,-16.63,20250210,1910,7.59,20250304,4060,-49.38,20240321,1888,8.85,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N 20250313,151119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,35,2,1.75,54206980,26277,339.36,2010,2105,2010,2600,1400,2000,2062.91,0.20,0,-816,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,433,17.54,1.41,12,0.12,116.00,1441.00,4060,20240321,-49.88,1888,20241029,7.79,2465,-17.44,20250210,1910,6.54,20250304,4060,-49.88,20240321,1888,7.79,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N 20250313,141119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,40,2,2.00,43193215,20878,269.64,2010,2105,2010,2600,1400,2000,2068.84,0.20,0,-1072,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,434,17.59,1.42,12,0.10,116.00,1441.00,4060,20240321,-49.75,1888,20241029,8.05,2465,-17.24,20250210,1910,6.81,20250304,4060,-49.75,20240321,1888,8.05,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N diff --git a/309960/price/prices-20250301.csv b/309960/price/prices-20250301.csv index f6b64c05cff4..8660ec7f89a8 100644 --- a/309960/price/prices-20250301.csv +++ b/309960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,85,2,2.37,445069749,122503,127.53,3590,3685,3545,4665,2515,3590,3633.80,0.53,0,-7816,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,853,12.94,0.73,12,0.53,284.00,5014.00,7930,20240510,-53.66,2895,20241209,26.94,5080,-27.66,20250224,2945,24.79,20250203,7930,-53.66,20240510,2895,26.94,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,80,2,2.23,400018832,110249,114.77,3590,3675,3545,4665,2515,3590,3629.03,0.53,0,-4075,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,852,12.92,0.73,12,0.47,284.00,5014.00,7930,20240510,-53.72,2895,20241209,26.77,5080,-27.76,20250224,2945,24.62,20250203,7930,-53.72,20240510,2895,26.77,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,363749697,100345,104.46,3590,3675,3545,4665,2515,3590,3625.70,0.53,0,-2968,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,847,12.85,0.73,12,0.43,284.00,5014.00,7930,20240510,-53.97,2895,20241209,26.08,5080,-28.15,20250224,2945,23.94,20250203,7930,-53.97,20240510,2895,26.08,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,308822490,85316,88.82,3590,3670,3545,4665,2515,3590,3620.46,0.53,0,-1481,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,847,12.85,0.73,12,0.37,284.00,5014.00,7930,20240510,-53.97,2895,20241209,26.08,5080,-28.15,20250224,2945,23.94,20250203,7930,-53.97,20240510,2895,26.08,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3645,55,2,1.53,278042885,76888,80.04,3590,3670,3545,4665,2515,3590,3616.91,0.53,0,3147,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,846,12.83,0.73,12,0.33,284.00,5014.00,7930,20240510,-54.04,2895,20241209,25.91,5080,-28.25,20250224,2945,23.77,20250203,7930,-54.04,20240510,2895,25.91,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3615,25,2,0.70,268188475,74168,77.21,3590,3670,3545,4665,2515,3590,3616.68,0.53,0,1605,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,839,12.73,0.72,12,0.32,284.00,5014.00,7930,20240510,-54.41,2895,20241209,24.87,5080,-28.84,20250224,2945,22.75,20250203,7930,-54.41,20240510,2895,24.87,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3625,35,2,0.97,259251030,71691,74.63,3590,3670,3545,4665,2515,3590,3616.98,0.53,0,1563,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,842,12.76,0.72,12,0.31,284.00,5014.00,7930,20240510,-54.29,2895,20241209,25.22,5080,-28.64,20250224,2945,23.09,20250203,7930,-54.29,20240510,2895,25.22,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N +20250314,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3580,-10,5,-0.28,30355010,8494,8.84,3590,3590,3545,4665,2515,3590,3568.67,0.53,0,404,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,831,12.61,0.71,12,0.04,284.00,5014.00,7930,20240510,-54.85,2895,20241209,23.66,5080,-29.53,20250224,2945,21.56,20250203,7930,-54.85,20240510,2895,23.66,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N 20250313,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-30,5,-0.83,303608020,84458,94.97,3605,3692,3520,4705,2535,3620,3594.78,0.47,0,14299,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,833,12.64,0.72,12,0.36,284.00,5014.00,7930,20240510,-54.73,2895,20241209,24.01,5080,-29.33,20250224,2945,21.90,20250203,7930,-54.73,20240510,2895,24.01,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N 20250313,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3545,-75,5,-2.07,295259915,82125,92.35,3605,3692,3520,4705,2535,3620,3595.25,0.47,0,15033,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,823,12.48,0.71,12,0.35,284.00,5014.00,7930,20240510,-55.30,2895,20241209,22.45,5080,-30.22,20250224,2945,20.37,20250203,7930,-55.30,20240510,2895,22.45,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N 20250313,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3540,-80,5,-2.21,254008735,70531,79.31,3605,3692,3520,4705,2535,3620,3601.38,0.47,0,10690,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,822,12.46,0.71,12,0.30,284.00,5014.00,7930,20240510,-55.36,2895,20241209,22.28,5080,-30.31,20250224,2945,20.20,20250203,7930,-55.36,20240510,2895,22.28,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N diff --git a/310200/price/prices-20250301.csv b/310200/price/prices-20250301.csv index b9e4345e7ddf..03051e91295d 100644 --- a/310200/price/prices-20250301.csv +++ b/310200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161125,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,30,2,1.00,194723881,64328,40.23,3030,3040,3000,3910,2110,3010,3026.99,1.41,0,12635,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1384,15.43,1.45,12,0.14,197.00,2099.00,4185,20240311,-27.36,2390,20241210,27.20,3200,-5.00,20250228,2560,18.75,20250110,3895,-21.95,20240314,2390,27.20,20241210,3.49,N,310200,100,45 억,,639775,N,N,2097,N,00,N +20250314,151133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,175821036,58104,36.34,3030,3040,3000,3910,2110,3010,3025.97,1.41,0,12545,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.13,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,141127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,136447881,45117,28.22,3030,3040,3000,3910,2110,3010,3024.31,1.41,0,4574,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.10,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,131125,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,15,2,0.50,132150786,43699,27.33,3030,3040,3000,3910,2110,3010,3024.11,1.41,0,4641,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1377,15.36,1.44,12,0.10,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,3895,-22.34,20240314,2390,26.57,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,121127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,111971486,37037,23.16,3030,3040,3000,3910,2110,3010,3023.23,1.41,0,4911,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.08,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,111128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,91260131,30220,18.90,3030,3040,3000,3910,2110,3010,3019.86,1.41,0,6040,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.07,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,101126,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,15,2,0.50,64371465,21333,13.34,3030,3040,3000,3910,2110,3010,3017.46,1.41,0,1139,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1377,15.36,1.44,12,0.05,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,3895,-22.34,20240314,2390,26.57,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N +20250314,091132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3020,10,2,0.33,25984550,8630,5.40,3030,3030,3000,3910,2110,3010,3010.96,1.41,0,-408,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1375,15.33,1.44,12,0.02,197.00,2099.00,4185,20240311,-27.84,2390,20241210,26.36,3200,-5.62,20250228,2560,17.97,20250110,3895,-22.46,20240314,2390,26.36,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N 20250313,161119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3010,-50,5,-1.63,484099535,159880,78.41,3045,3095,2995,3975,2145,3060,3027.88,1.44,0,-33849,3123,3091,3053,3021,2983,3107,3037,46,915,100,2200,5,1,45520979,1370,15.28,1.43,12,0.35,197.00,2099.00,4185,20240311,-28.08,2390,20241210,25.94,3200,-5.94,20250228,2560,17.58,20250110,3920,-23.21,20240313,2390,25.94,20241210,3.52,N,310200,100,45 억,,657524,N,N,316,N,00,N 20250313,151119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3015,-45,5,-1.47,468853614,154815,75.92,3045,3095,2995,3975,2145,3060,3028.46,1.44,0,-31885,3123,3091,3053,3021,2983,3107,3037,46,915,100,2200,5,1,45520979,1372,15.30,1.44,12,0.34,197.00,2099.00,4185,20240311,-27.96,2390,20241210,26.15,3200,-5.78,20250228,2560,17.77,20250110,3920,-23.09,20240313,2390,26.15,20241210,3.52,N,310200,100,45 억,,657524,N,N,0,N,00,N 20250313,141120,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3020,-40,5,-1.31,419997199,138606,67.97,3045,3095,2995,3975,2145,3060,3030.13,1.44,0,-29478,3123,3091,3053,3021,2983,3107,3037,46,915,100,2200,5,1,45520979,1375,15.33,1.44,12,0.30,197.00,2099.00,4185,20240311,-27.84,2390,20241210,26.36,3200,-5.62,20250228,2560,17.97,20250110,3920,-22.96,20240313,2390,26.36,20241210,3.52,N,310200,100,45 억,,657524,N,N,0,N,00,N diff --git a/310210/price/prices-20250301.csv b/310210/price/prices-20250301.csv index 9ee5da254185..68fc0cfaea1b 100644 --- a/310210/price/prices-20250301.csv +++ b/310210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,136600,-1400,5,-1.01,21062330100,152764,89.39,138000,140700,134500,179400,96600,138000,137878.97,6.39,0,-158,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25093,-60.85,29.16,12,0.83,-2245.00,4685.00,153000,20250310,-10.72,28350,20240419,381.83,153000,-10.72,20250310,72800,87.64,20250123,153000,-10.72,20250310,28350,381.83,20240419,1.05,N,310210,500,91 억,,1173719,N,N,374,N,00,N +20250314,151134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,136900,-1100,5,-0.80,18865653250,136708,79.99,138000,140700,134500,179400,96600,138000,137999.63,6.39,0,610,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25148,-60.98,29.22,12,0.74,-2245.00,4685.00,153000,20250310,-10.52,28350,20240419,382.89,153000,-10.52,20250310,72800,88.05,20250123,153000,-10.52,20250310,28350,382.89,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,141127,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138000,0,3,0.00,15741058550,113937,66.67,138000,140700,134500,179400,96600,138000,138156.01,6.39,0,6210,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25350,-61.47,29.46,12,0.62,-2245.00,4685.00,153000,20250310,-9.80,28350,20240419,386.77,153000,-9.80,20250310,72800,89.56,20250123,153000,-9.80,20250310,28350,386.77,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,131126,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138000,0,3,0.00,13948912200,100944,59.07,138000,140700,134500,179400,96600,138000,138184.92,6.39,0,5398,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25350,-61.47,29.46,12,0.55,-2245.00,4685.00,153000,20250310,-9.80,28350,20240419,386.77,153000,-9.80,20250310,72800,89.56,20250123,153000,-9.80,20250310,28350,386.77,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,121127,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138100,100,2,0.07,11936658600,86405,50.56,138000,140700,134500,179400,96600,138000,138148.02,6.39,0,6494,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25369,-61.51,29.48,12,0.47,-2245.00,4685.00,153000,20250310,-9.74,28350,20240419,387.13,153000,-9.74,20250310,72800,89.70,20250123,153000,-9.74,20250310,28350,387.13,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,111128,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138350,350,2,0.25,10795043850,78140,45.72,138000,140700,134500,179400,96600,138000,138150.31,6.39,0,6435,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25415,-61.63,29.53,12,0.43,-2245.00,4685.00,153000,20250310,-9.58,28350,20240419,388.01,153000,-9.58,20250310,72800,90.04,20250123,153000,-9.58,20250310,28350,388.01,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,101126,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138000,0,3,0.00,8381635850,60651,35.49,138000,140700,134500,179400,96600,138000,138194.98,6.39,0,6744,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25350,-61.47,29.46,12,0.33,-2245.00,4685.00,153000,20250310,-9.80,28350,20240419,386.77,153000,-9.80,20250310,72800,89.56,20250123,153000,-9.80,20250310,28350,386.77,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N +20250314,091132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,137400,-600,5,-0.43,1243365700,8988,5.26,138000,139800,136200,179400,96600,138000,138341.67,6.39,0,285,147733,142866,137233,132366,126733,140050,129550,92,41400,500,96600,100,1,18369807,25240,-61.20,29.33,12,0.05,-2245.00,4685.00,153000,20250310,-10.20,28350,20240419,384.66,153000,-10.20,20250310,72800,88.74,20250123,153000,-10.20,20250310,28350,384.66,20240419,1.05,N,310210,500,91 억,,1173719,N,N,38,N,00,N 20250313,161119,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138000,-500,5,-0.36,23341214650,169773,112.79,139800,142100,131600,180000,97000,138500,137484.38,6.15,0,29637,150300,144400,141100,135200,131900,142750,133550,92,41500,500,96950,100,1,18369807,25350,-61.47,29.46,12,0.92,-2245.00,4685.00,153000,20250310,-9.80,28350,20240419,386.77,153000,-9.80,20250310,72800,89.56,20250123,153000,-9.80,20250310,28350,386.77,20240419,1.06,N,310210,500,91 억,,1130124,N,N,37,N,00,N 20250313,151120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138100,-400,5,-0.29,20241332950,147312,97.87,139800,142100,131600,180000,97000,138500,137404.51,6.15,0,28831,150300,144400,141100,135200,131900,142750,133550,92,41500,500,96950,100,1,18369807,25369,-61.51,29.48,12,0.80,-2245.00,4685.00,153000,20250310,-9.74,28350,20240419,387.13,153000,-9.74,20250310,72800,89.70,20250123,153000,-9.74,20250310,28350,387.13,20240419,1.06,N,310210,500,91 억,,1130124,N,N,202,N,00,N 20250313,141120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138600,100,2,0.07,17979301050,130944,87.00,139800,142100,131600,180000,97000,138500,137305.27,6.15,0,24789,150300,144400,141100,135200,131900,142750,133550,92,41500,500,96950,100,1,18369807,25461,-61.74,29.58,12,0.71,-2245.00,4685.00,153000,20250310,-9.41,28350,20240419,388.89,153000,-9.41,20250310,72800,90.38,20250123,153000,-9.41,20250310,28350,388.89,20240419,1.06,N,310210,500,91 억,,1130124,N,N,202,N,00,N diff --git a/310870/price/prices-20250301.csv b/310870/price/prices-20250301.csv index 8b8c9243f1f2..3e47a349b395 100644 --- a/310870/price/prices-20250301.csv +++ b/310870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,4,2,0.26,12798489,8503,20.69,1511,1553,1500,1964,1058,1511,1505.17,0.24,0,-382,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,313,7.11,0.61,12,0.04,213.00,2465.00,1769,20250205,-14.36,1032,20240909,46.80,1769,-14.36,20250205,1385,9.39,20250310,1769,-14.36,20250205,1032,46.80,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,151134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1518,7,2,0.46,10895733,7239,17.62,1511,1553,1500,1964,1058,1511,1505.14,0.24,0,-394,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,314,7.13,0.62,12,0.03,213.00,2465.00,1769,20250205,-14.19,1032,20240909,47.09,1769,-14.19,20250205,1385,9.60,20250310,1769,-14.19,20250205,1032,47.09,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,141127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,11,2,0.73,9732443,6467,15.74,1511,1553,1500,1964,1058,1511,1504.94,0.24,0,-330,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,315,7.15,0.62,12,0.03,213.00,2465.00,1769,20250205,-13.96,1032,20240909,47.48,1769,-13.96,20250205,1385,9.89,20250310,1769,-13.96,20250205,1032,47.48,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,131126,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-7,5,-0.46,8974472,5963,14.51,1511,1553,1500,1964,1058,1511,1505.03,0.24,0,-330,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,311,7.06,0.61,12,0.03,213.00,2465.00,1769,20250205,-14.98,1032,20240909,45.74,1769,-14.98,20250205,1385,8.59,20250310,1769,-14.98,20250205,1032,45.74,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,121128,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-7,5,-0.46,4000744,2656,6.46,1511,1553,1500,1964,1058,1511,1506.30,0.24,0,-640,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,311,7.06,0.61,12,0.01,213.00,2465.00,1769,20250205,-14.98,1032,20240909,45.74,1769,-14.98,20250205,1385,8.59,20250310,1769,-14.98,20250205,1032,45.74,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,111128,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,-10,5,-0.66,2913637,1932,4.70,1511,1553,1500,1964,1058,1511,1508.09,0.24,0,-672,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,311,7.05,0.61,12,0.01,213.00,2465.00,1769,20250205,-15.15,1032,20240909,45.45,1769,-15.15,20250205,1385,8.38,20250310,1769,-15.15,20250205,1032,45.45,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,101126,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-6,5,-0.40,2704670,1793,4.36,1511,1553,1500,1964,1058,1511,1508.46,0.24,0,-670,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,311,7.07,0.61,12,0.01,213.00,2465.00,1769,20250205,-14.92,1032,20240909,45.83,1769,-14.92,20250205,1385,8.66,20250310,1769,-14.92,20250205,1032,45.83,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N +20250314,091132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,0,3,0.00,657648,435,1.06,1511,1553,1511,1964,1058,1511,1511.83,0.24,0,26,1535,1522,1501,1488,1467,1529,1495,21,453,100,1080,1,1,20687271,313,7.09,0.61,12,0.00,213.00,2465.00,1769,20250205,-14.58,1032,20240909,46.41,1769,-14.58,20250205,1385,9.10,20250310,1769,-14.58,20250205,1032,46.41,20240909,0.90,N,310870,100,20 억,,48725,N,N,0,N,00,N 20250313,161120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,11,2,0.73,61248637,41093,274.52,1500,1514,1480,1950,1050,1500,1490.49,0.24,0,-2178,1536,1517,1495,1476,1454,1527,1486,21,450,100,1080,1,1,20687271,313,7.09,0.61,12,0.20,213.00,2465.00,1769,20250205,-14.58,1032,20240909,46.41,1769,-14.58,20250205,1385,9.10,20250310,1769,-14.58,20250205,1032,46.41,20240909,0.99,N,310870,100,20 억,,50176,N,N,0,N,00,N 20250313,151120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,9,2,0.60,59737150,40092,267.83,1500,1514,1480,1950,1050,1500,1490.00,0.24,0,-1401,1536,1517,1495,1476,1454,1527,1486,21,450,100,1080,1,1,20687271,312,7.08,0.61,12,0.19,213.00,2465.00,1769,20250205,-14.70,1032,20240909,46.22,1769,-14.70,20250205,1385,8.95,20250310,1769,-14.70,20250205,1032,46.22,20240909,0.99,N,310870,100,20 억,,50176,N,N,0,N,00,N 20250313,141120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1490,-10,5,-0.67,47715358,32091,214.38,1500,1514,1480,1950,1050,1500,1486.88,0.24,0,-600,1536,1517,1495,1476,1454,1527,1486,21,450,100,1080,1,1,20687271,308,7.00,0.60,12,0.16,213.00,2465.00,1769,20250205,-15.77,1032,20240909,44.38,1769,-15.77,20250205,1385,7.58,20250310,1769,-15.77,20250205,1032,44.38,20240909,0.99,N,310870,100,20 억,,50176,N,N,0,N,00,N diff --git a/311060/price/prices-20250301.csv b/311060/price/prices-20250301.csv index bbe4d9d2140b..a79f2fa89c4e 100644 --- a/311060/price/prices-20250301.csv +++ b/311060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161125,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,4562290,1604,160400.00,2880,2880,2800,3310,2450,2880,2844.32,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.21,3.89,12,0.02,-281.00,738.00,6090,20240926,-52.87,2630,20250224,9.13,4265,-32.71,20250103,2630,9.13,20250224,6090,-52.87,20240926,2630,9.13,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,151134,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,4562290,1604,160400.00,2880,2880,2800,3310,2450,2880,2844.32,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.21,3.89,12,0.02,-281.00,738.00,6090,20240926,-52.87,2630,20250224,9.13,4265,-32.71,20250103,2630,9.13,20250224,6090,-52.87,20240926,2630,9.13,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,141127,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-5,5,-0.17,3974220,1394,139400.00,2880,2880,2800,3310,2450,2880,2850.95,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.23,3.90,12,0.02,-281.00,738.00,6090,20240926,-52.79,2630,20250224,9.32,4265,-32.59,20250103,2630,9.32,20250224,6090,-52.79,20240926,2630,9.32,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,131126,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-5,5,-0.17,3974220,1394,139400.00,2880,2880,2800,3310,2450,2880,2850.95,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.23,3.90,12,0.02,-281.00,738.00,6090,20240926,-52.79,2630,20250224,9.32,4265,-32.59,20250103,2630,9.32,20250224,6090,-52.79,20240926,2630,9.32,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,121128,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-80,5,-2.78,3686720,1294,129400.00,2880,2880,2800,3310,2450,2880,2849.09,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,219,-9.96,3.79,12,0.02,-281.00,738.00,6090,20240926,-54.02,2630,20250224,6.46,4265,-34.35,20250103,2630,6.46,20250224,6090,-54.02,20240926,2630,6.46,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,111128,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,2286720,794,79400.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.25,3.90,12,0.01,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,101127,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,2286720,794,79400.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.25,3.90,12,0.01,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250314,091133,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,28800,10,1000.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,39,430,500,1720,5,1,7827134,225,-10.25,3.90,12,0.00,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N 20250313,161120,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,2880,1,5.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2933,2906,2853,2826,2773,2920,2840,38,430,500,1720,5,1,7658134,221,-10.25,3.90,12,0.00,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250313,151120,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,2880,1,5.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2933,2906,2853,2826,2773,2920,2840,38,430,500,1720,5,1,7658134,221,-10.25,3.90,12,0.00,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250313,141121,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,2880,1,5.00,2880,2880,2880,3310,2450,2880,2880.00,0.00,0,0,2933,2906,2853,2826,2773,2920,2840,38,430,500,1720,5,1,7658134,221,-10.25,3.90,12,0.00,-281.00,738.00,6090,20240926,-52.71,2630,20250224,9.51,4265,-32.47,20250103,2630,9.51,20250224,6090,-52.71,20240926,2630,9.51,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250301.csv b/311320/price/prices-20250301.csv index 00054d4af060..54a89edcb945 100644 --- a/311320/price/prices-20250301.csv +++ b/311320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,370,2,5.10,171402765,22634,83.73,7290,7700,7290,9420,5080,7250,7572.80,1.05,0,6361,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,961,43.05,1.91,12,0.18,177.00,3995.00,13980,20240312,-45.49,5900,20241206,29.15,8750,-12.91,20250220,6500,17.23,20250203,13880,-45.10,20240419,5900,29.15,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,380,2,5.24,168041895,22193,82.10,7290,7700,7290,9420,5080,7250,7571.84,1.05,0,6152,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,962,43.11,1.91,12,0.18,177.00,3995.00,13980,20240312,-45.42,5900,20241206,29.32,8750,-12.80,20250220,6500,17.38,20250203,13880,-45.03,20240419,5900,29.32,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,380,2,5.24,148401325,19631,72.62,7290,7700,7290,9420,5080,7250,7559.54,1.05,0,5364,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,962,43.11,1.91,12,0.16,177.00,3995.00,13980,20240312,-45.42,5900,20241206,29.32,8750,-12.80,20250220,6500,17.38,20250203,13880,-45.03,20240419,5900,29.32,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,370,2,5.10,119160385,15820,58.52,7290,7670,7290,9420,5080,7250,7532.26,1.05,0,4575,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,961,43.05,1.91,12,0.13,177.00,3995.00,13980,20240312,-45.49,5900,20241206,29.15,8750,-12.91,20250220,6500,17.23,20250203,13880,-45.10,20240419,5900,29.15,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,121128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,350,2,4.83,96584435,12861,47.58,7290,7600,7290,9420,5080,7250,7509.87,1.05,0,3761,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,959,42.94,1.90,12,0.10,177.00,3995.00,13980,20240312,-45.64,5900,20241206,28.81,8750,-13.14,20250220,6500,16.92,20250203,13880,-45.24,20240419,5900,28.81,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,111129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,250,2,3.45,77543935,10342,38.26,7290,7580,7290,9420,5080,7250,7497.96,1.05,0,1292,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,946,42.37,1.88,12,0.08,177.00,3995.00,13980,20240312,-46.35,5900,20241206,27.12,8750,-14.29,20250220,6500,15.38,20250203,13880,-45.97,20240419,5900,27.12,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,240,2,3.31,26468425,3569,13.20,7290,7500,7290,9420,5080,7250,7416.20,1.05,0,1238,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,945,42.32,1.87,12,0.03,177.00,3995.00,13980,20240312,-46.42,5900,20241206,26.95,8750,-14.40,20250220,6500,15.23,20250203,13880,-46.04,20240419,5900,26.95,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N +20250314,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,80,2,1.10,73020,10,0.04,7290,7330,7290,9420,5080,7250,7302.00,1.05,0,4,7836,7542,7376,7082,6916,7460,7000,63,2170,500,5070,10,1,12614560,925,41.41,1.83,12,0.00,177.00,3995.00,13980,20240312,-47.57,5900,20241206,24.24,8750,-16.23,20250220,6500,12.77,20250203,13880,-47.19,20240419,5900,24.24,20241206,1.82,N,311320,500,63 억,,133001,N,N,0,N,00,N 20250313,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-200,5,-2.68,198584120,26901,142.29,7600,7670,7210,9680,5220,7450,7382.08,1.07,0,-2708,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,915,40.96,1.81,12,0.21,177.00,3995.00,14100,20240229,-48.58,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13910,-47.88,20240313,5900,22.88,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N 20250313,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-100,5,-1.34,185251050,25068,132.59,7600,7670,7210,9680,5220,7450,7389.94,1.07,0,-1820,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,927,41.53,1.84,12,0.20,177.00,3995.00,14100,20240229,-47.87,5900,20241206,24.58,8750,-16.00,20250220,6500,13.08,20250203,13910,-47.16,20240313,5900,24.58,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N 20250313,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-150,5,-2.01,161589500,21806,115.34,7600,7670,7300,9680,5220,7450,7410.32,1.07,0,-1745,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,921,41.24,1.83,12,0.17,177.00,3995.00,14100,20240229,-48.23,5900,20241206,23.73,8750,-16.57,20250220,6500,12.31,20250203,13910,-47.52,20240313,5900,23.73,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N diff --git a/311390/price/prices-20250301.csv b/311390/price/prices-20250301.csv index f6b737cd3da9..e8d1cc150381 100644 --- a/311390/price/prices-20250301.csv +++ b/311390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7190,190,2,2.71,319063630,44836,64.57,7000,7220,6970,9100,4900,7000,7116.23,0.79,0,4980,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,910,-13.88,1.73,12,0.35,-518.00,4157.00,7570,20241121,-5.02,4900,20241210,46.73,7220,-0.42,20250314,4920,46.14,20250109,7570,-5.02,20241121,4900,46.73,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,151135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7180,180,2,2.57,308493680,43362,62.45,7000,7220,6970,9100,4900,7000,7114.38,0.79,0,5398,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,909,-13.86,1.73,12,0.34,-518.00,4157.00,7570,20241121,-5.15,4900,20241210,46.53,7220,-0.55,20250314,4920,45.93,20250109,7570,-5.15,20241121,4900,46.53,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,141128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7150,150,2,2.14,284979350,40087,57.73,7000,7220,6970,9100,4900,7000,7109.02,0.79,0,5983,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,905,-13.80,1.72,12,0.32,-518.00,4157.00,7570,20241121,-5.55,4900,20241210,45.92,7220,-0.97,20250314,4920,45.33,20250109,7570,-5.55,20241121,4900,45.92,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,131127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7190,190,2,2.71,264699930,37261,53.66,7000,7220,6970,9100,4900,7000,7103.94,0.79,0,5843,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,910,-13.88,1.73,12,0.29,-518.00,4157.00,7570,20241121,-5.02,4900,20241210,46.73,7220,-0.42,20250314,4920,46.14,20250109,7570,-5.02,20241121,4900,46.73,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,121129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7190,190,2,2.71,251459480,35414,51.00,7000,7220,6970,9100,4900,7000,7100.57,0.79,0,5403,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,910,-13.88,1.73,12,0.28,-518.00,4157.00,7570,20241121,-5.02,4900,20241210,46.73,7220,-0.42,20250314,4920,46.14,20250109,7570,-5.02,20241121,4900,46.73,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,111129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7090,90,2,1.29,113441600,16116,23.21,7000,7100,6970,9100,4900,7000,7039.07,0.79,0,2069,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,897,-13.69,1.71,12,0.13,-518.00,4157.00,7570,20241121,-6.34,4900,20241210,44.69,7100,-0.14,20250314,4920,44.11,20250109,7570,-6.34,20241121,4900,44.69,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7040,40,2,0.57,53401820,7585,10.92,7000,7100,7000,9100,4900,7000,7040.45,0.79,0,2144,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,891,-13.59,1.69,12,0.06,-518.00,4157.00,7570,20241121,-7.00,4900,20241210,43.67,7100,-0.85,20250314,4920,43.09,20250109,7570,-7.00,20241121,4900,43.67,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N +20250314,091133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7040,40,2,0.57,6348960,906,1.30,7000,7040,7000,9100,4900,7000,7007.68,0.79,0,-737,7226,7112,6936,6822,6646,7170,6880,63,2100,500,4620,10,1,12653789,891,-13.59,1.69,12,0.01,-518.00,4157.00,7570,20241121,-7.00,4900,20241210,43.67,7050,-0.14,20250313,4920,43.09,20250109,7570,-7.00,20241121,4900,43.67,20241210,1.48,N,311390,500,63 억,,100556,N,N,0,N,00,N 20250313,161121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7000,230,2,3.40,479611610,69431,114.40,6760,7050,6760,8800,4740,6770,6907.73,0.65,0,19081,7063,6916,6713,6566,6363,6990,6640,63,2030,500,4460,10,1,12653789,886,-13.51,1.68,12,0.55,-518.00,4157.00,7570,20241121,-7.53,4900,20241210,42.86,7050,-0.71,20250313,4920,42.28,20250109,7570,-7.53,20241121,4900,42.86,20241210,1.48,N,311390,500,63 억,,81937,N,N,0,N,00,N 20250313,151121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6980,210,2,3.10,465555160,67421,111.09,6760,7050,6760,8800,4740,6770,6905.20,0.65,0,19010,7063,6916,6713,6566,6363,6990,6640,63,2030,500,4460,10,1,12653789,883,-13.47,1.68,12,0.53,-518.00,4157.00,7570,20241121,-7.79,4900,20241210,42.45,7050,-0.99,20250313,4920,41.87,20250109,7570,-7.79,20241121,4900,42.45,20241210,1.48,N,311390,500,63 억,,81937,N,N,0,N,00,N 20250313,141121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6960,190,2,2.81,394104960,57089,94.07,6760,7050,6760,8800,4740,6770,6903.34,0.65,0,16081,7063,6916,6713,6566,6363,6990,6640,63,2030,500,4460,10,1,12653789,881,-13.44,1.67,12,0.45,-518.00,4157.00,7570,20241121,-8.06,4900,20241210,42.04,7050,-1.28,20250313,4920,41.46,20250109,7570,-8.06,20241121,4900,42.04,20241210,1.48,N,311390,500,63 억,,81937,N,N,0,N,00,N diff --git a/311690/price/prices-20250301.csv b/311690/price/prices-20250301.csv index 09d7087ba8f9..3cf82b6d4c64 100644 --- a/311690/price/prices-20250301.csv +++ b/311690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11430,30,2,0.26,431529060,38317,95.87,11240,11500,11060,14820,7980,11400,11260.25,1.49,0,2150,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1493,-3.75,1.46,12,0.29,-3050.00,7846.00,18800,20241121,-39.20,8250,20241114,38.55,12930,-11.60,20250225,9300,22.90,20250203,18800,-39.20,20241121,8250,38.55,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11430,30,2,0.26,391096150,34786,87.04,11240,11470,11060,14820,7980,11400,11242.73,1.49,0,2763,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1493,-3.75,1.46,12,0.27,-3050.00,7846.00,18800,20241121,-39.20,8250,20241114,38.55,12930,-11.60,20250225,9300,22.90,20250203,18800,-39.20,20241121,8250,38.55,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11360,-40,5,-0.35,353551360,31487,78.78,11240,11470,11060,14820,7980,11400,11228.26,1.49,0,3901,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1484,-3.72,1.45,12,0.24,-3050.00,7846.00,18800,20241121,-39.57,8250,20241114,37.70,12930,-12.14,20250225,9300,22.15,20250203,18800,-39.57,20241121,8250,37.70,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11290,-110,5,-0.96,346849640,30895,77.30,11240,11470,11060,14820,7980,11400,11226.49,1.49,0,4047,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1475,-3.70,1.44,12,0.24,-3050.00,7846.00,18800,20241121,-39.95,8250,20241114,36.85,12930,-12.68,20250225,9300,21.40,20250203,18800,-39.95,20241121,8250,36.85,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11350,-50,5,-0.44,304724260,27192,68.04,11240,11390,11060,14820,7980,11400,11206.09,1.49,0,5226,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1483,-3.72,1.45,12,0.21,-3050.00,7846.00,18800,20241121,-39.63,8250,20241114,37.58,12930,-12.22,20250225,9300,22.04,20250203,18800,-39.63,20241121,8250,37.58,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11350,-50,5,-0.44,249660170,22323,55.85,11240,11360,11060,14820,7980,11400,11183.58,1.49,0,5156,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1483,-3.72,1.45,12,0.17,-3050.00,7846.00,18800,20241121,-39.63,8250,20241114,37.58,12930,-12.22,20250225,9300,22.04,20250203,18800,-39.63,20241121,8250,37.58,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,101127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11270,-130,5,-1.14,190328030,17050,42.66,11240,11360,11060,14820,7980,11400,11162.35,1.49,0,4148,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1472,-3.70,1.44,12,0.13,-3050.00,7846.00,18800,20241121,-40.05,8250,20241114,36.61,12930,-12.84,20250225,9300,21.18,20250203,18800,-40.05,20241121,8250,36.61,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N +20250314,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11290,-110,5,-0.96,73850220,6607,16.53,11240,11360,11060,14820,7980,11400,11176.15,1.49,0,1141,11906,11652,11476,11222,11046,11565,11135,65,3420,500,7060,10,1,13065462,1475,-3.70,1.44,12,0.05,-3050.00,7846.00,18800,20241121,-39.95,8250,20241114,36.85,12930,-12.68,20250225,9300,21.40,20250203,18800,-39.95,20241121,8250,36.85,20241114,0.43,N,311690,500,65 억,,195088,N,N,0,N,00,N 20250313,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11400,-110,5,-0.96,452667080,39592,59.79,11520,11730,11300,14960,8060,11510,11433.38,1.47,0,-5021,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1489,-3.74,1.45,12,0.30,-3050.00,7846.00,18800,20241121,-39.36,8250,20241114,38.18,12930,-11.83,20250225,9300,22.58,20250203,18800,-39.36,20241121,8250,38.18,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N 20250313,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11400,-110,5,-0.96,431668940,37749,57.01,11520,11730,11300,14960,8060,11510,11435.24,1.47,0,-4793,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1489,-3.74,1.45,12,0.29,-3050.00,7846.00,18800,20241121,-39.36,8250,20241114,38.18,12930,-11.83,20250225,9300,22.58,20250203,18800,-39.36,20241121,8250,38.18,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N 20250313,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,80,2,0.70,353555330,30930,46.71,11520,11730,11300,14960,8060,11510,11430.82,1.47,0,-4740,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1514,-3.80,1.48,12,0.24,-3050.00,7846.00,18800,20241121,-38.35,8250,20241114,40.48,12930,-10.36,20250225,9300,24.62,20250203,18800,-38.35,20241121,8250,40.48,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N diff --git a/311960/price/prices-20250301.csv b/311960/price/prices-20250301.csv index ba00f03a0d7b..c9b90716712e 100644 --- a/311960/price/prices-20250301.csv +++ b/311960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161127,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,414303,424,33.70,999,999,816,1104,816,960,977.13,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,151135,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,411366,421,33.47,999,999,816,1104,816,960,977.12,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,141129,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,411366,421,33.47,999,999,816,1104,816,960,977.12,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,131127,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,411366,421,33.47,999,999,816,1104,816,960,977.12,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,121129,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,411366,421,33.47,999,999,816,1104,816,960,977.12,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,111130,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,411366,421,33.47,999,999,816,1104,816,960,977.12,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.27,0.23,12,0.01,-773.00,4194.00,14000,20240314,-93.01,756,20250306,29.50,3990,-75.46,20250102,756,29.50,20250306,14000,-93.01,20240314,756,29.50,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,101128,57,100.00,KONEX,,,N,N,N,N, ,N,989,29,2,3.02,13397,14,1.11,999,999,816,1104,816,960,956.93,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,30,-1.28,0.24,12,0.00,-773.00,4194.00,14000,20240314,-92.94,756,20250306,30.82,3990,-75.21,20250102,756,30.82,20250306,14000,-92.94,20240314,756,30.82,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250314,091134,57,100.00,KONEX,,,N,N,N,N, ,N,999,39,2,4.06,4995,5,0.40,999,999,999,1104,816,960,999.00,0.00,0,0,1079,1019,930,870,781,1049,900,15,144,500,570,1,1,3062664,31,-1.29,0.24,12,0.00,-773.00,4194.00,14000,20240314,-92.86,756,20250306,32.14,3990,-74.96,20250102,756,32.14,20250306,14000,-92.86,20240314,756,32.14,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250313,161121,57,100.00,KONEX,,,N,N,N,N, ,N,960,-29,5,-2.93,1062855,1258,64.61,850,990,841,1137,841,989,844.88,0.00,0,0,1176,1082,1006,912,836,1044,874,15,148,500,590,1,1,3062664,29,-1.24,0.23,12,0.04,-773.00,4194.00,14000,20240314,-93.14,756,20250306,26.98,3990,-75.94,20250102,756,26.98,20250306,14000,-93.14,20240314,756,26.98,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250313,151121,57,100.00,KONEX,,,N,N,N,N, ,N,960,-29,5,-2.93,1061895,1257,64.56,850,990,841,1137,841,989,844.79,0.00,0,0,1176,1082,1006,912,836,1044,874,15,148,500,590,1,1,3062664,29,-1.24,0.23,12,0.04,-773.00,4194.00,14000,20240314,-93.14,756,20250306,26.98,3990,-75.94,20250102,756,26.98,20250306,14000,-93.14,20240314,756,26.98,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250313,141122,57,100.00,KONEX,,,N,N,N,N, ,N,980,-9,5,-0.91,10312,11,0.56,850,990,850,1137,841,989,937.45,0.00,0,0,1176,1082,1006,912,836,1044,874,15,148,500,590,1,1,3062664,30,-1.27,0.23,12,0.00,-773.00,4194.00,14000,20240314,-93.00,756,20250306,29.63,3990,-75.44,20250102,756,29.63,20250306,14000,-93.00,20240314,756,29.63,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20250301.csv b/312610/price/prices-20250301.csv index 94baaa4c43fb..dc25132bf8a5 100644 --- a/312610/price/prices-20250301.csv +++ b/312610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-17,5,-1.38,68973489,56103,150.56,1260,1275,1212,1605,865,1235,1229.42,0.56,0,12152,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,247,-8.17,0.39,12,0.28,-149.00,3107.00,2625,20250117,-53.60,1061,20241209,14.80,2625,-53.60,20250117,1133,7.50,20250108,2625,-53.60,20250117,1061,14.80,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-17,5,-1.38,63161103,51332,137.76,1260,1275,1212,1605,865,1235,1230.44,0.56,0,12306,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,247,-8.17,0.39,12,0.25,-149.00,3107.00,2625,20250117,-53.60,1061,20241209,14.80,2625,-53.60,20250117,1133,7.50,20250108,2625,-53.60,20250117,1061,14.80,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1221,-14,5,-1.13,61126531,49662,133.28,1260,1275,1212,1605,865,1235,1230.85,0.56,0,12474,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,247,-8.19,0.39,12,0.25,-149.00,3107.00,2625,20250117,-53.49,1061,20241209,15.08,2625,-53.49,20250117,1133,7.77,20250108,2625,-53.49,20250117,1061,15.08,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,-8,5,-0.65,58690390,47666,127.92,1260,1275,1212,1605,865,1235,1231.28,0.56,0,12783,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,249,-8.23,0.39,12,0.24,-149.00,3107.00,2625,20250117,-53.26,1061,20241209,15.65,2625,-53.26,20250117,1133,8.30,20250108,2625,-53.26,20250117,1061,15.65,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,2,2,0.16,19936805,15927,42.74,1260,1275,1235,1605,865,1235,1251.76,0.56,0,-209,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,251,-8.30,0.40,12,0.08,-149.00,3107.00,2625,20250117,-52.88,1061,20241209,16.59,2625,-52.88,20250117,1133,9.18,20250108,2625,-52.88,20250117,1061,16.59,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,3,2,0.24,16535488,13180,35.37,1260,1275,1236,1605,865,1235,1254.59,0.56,0,-385,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,251,-8.31,0.40,12,0.07,-149.00,3107.00,2625,20250117,-52.84,1061,20241209,16.68,2625,-52.84,20250117,1133,9.27,20250108,2625,-52.84,20250117,1061,16.68,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,10,2,0.81,13896635,11047,29.65,1260,1275,1238,1605,865,1235,1257.96,0.56,0,-461,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,252,-8.36,0.40,12,0.05,-149.00,3107.00,2625,20250117,-52.57,1061,20241209,17.34,2625,-52.57,20250117,1133,9.89,20250108,2625,-52.57,20250117,1061,17.34,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N +20250314,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,7,2,0.57,6111292,4816,12.92,1260,1275,1242,1605,865,1235,1268.96,0.56,0,-547,1287,1260,1238,1211,1189,1250,1201,101,370,500,810,1,1,20256888,252,-8.34,0.40,12,0.02,-149.00,3107.00,2625,20250117,-52.69,1061,20241209,17.06,2625,-52.69,20250117,1133,9.62,20250108,2625,-52.69,20250117,1061,17.06,20241209,0.00,N,312610,500,101 억,,113567,N,N,0,N,00,N 20250313,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,9,2,0.73,45682509,37262,73.16,1265,1265,1216,1593,859,1226,1225.93,0.49,0,6552,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,250,-8.29,0.40,12,0.18,-149.00,3107.00,2625,20250117,-52.95,1061,20241209,16.40,2625,-52.95,20250117,1133,9.00,20250108,2625,-52.95,20250117,1061,16.40,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N 20250313,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,7,2,0.57,43792581,35731,70.16,1265,1265,1216,1593,859,1226,1225.62,0.49,0,6642,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,250,-8.28,0.40,12,0.18,-149.00,3107.00,2625,20250117,-53.03,1061,20241209,16.21,2625,-53.03,20250117,1133,8.83,20250108,2625,-53.03,20250117,1061,16.21,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N 20250313,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-2,5,-0.16,37999048,31014,60.89,1265,1265,1216,1593,859,1226,1225.22,0.49,0,6804,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,248,-8.21,0.39,12,0.15,-149.00,3107.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N diff --git a/313760/price/prices-20250301.csv b/313760/price/prices-20250301.csv index 3edf55478167..0d642d9fa14c 100644 --- a/313760/price/prices-20250301.csv +++ b/313760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,210,2,6.16,389796788,107481,695.09,3385,3845,3385,4430,2390,3410,3626.66,0.75,0,24317,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,369,-1.18,1.52,12,1.06,-3075.00,2380.00,11100,20240311,-67.39,2270,20250120,59.47,5270,-31.31,20250210,2270,59.47,20250120,9100,-60.22,20240417,2270,59.47,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,235,2,6.89,381870833,105293,680.94,3385,3845,3385,4430,2390,3410,3626.74,0.75,0,23844,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,371,-1.19,1.53,12,1.03,-3075.00,2380.00,11100,20240311,-67.16,2270,20250120,60.57,5270,-30.83,20250210,2270,60.57,20250120,9100,-59.95,20240417,2270,60.57,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,195,2,5.72,334724273,92269,596.71,3385,3845,3385,4430,2390,3410,3627.70,0.75,0,14929,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,367,-1.17,1.51,12,0.91,-3075.00,2380.00,11100,20240311,-67.52,2270,20250120,58.81,5270,-31.59,20250210,2270,58.81,20250120,9100,-60.38,20240417,2270,58.81,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,150,2,4.40,309303718,85183,550.88,3385,3845,3385,4430,2390,3410,3631.05,0.75,0,14745,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,363,-1.16,1.50,12,0.84,-3075.00,2380.00,11100,20240311,-67.93,2270,20250120,56.83,5270,-32.45,20250210,2270,56.83,20250120,9100,-60.88,20240417,2270,56.83,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,165,2,4.84,303480858,83547,540.30,3385,3845,3385,4430,2390,3410,3632.46,0.75,0,14487,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,364,-1.16,1.50,12,0.82,-3075.00,2380.00,11100,20240311,-67.79,2270,20250120,57.49,5270,-32.16,20250210,2270,57.49,20250120,9100,-60.71,20240417,2270,57.49,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,215,2,6.30,267522763,73566,475.76,3385,3845,3385,4430,2390,3410,3636.50,0.75,0,13032,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,369,-1.18,1.52,12,0.72,-3075.00,2380.00,11100,20240311,-67.34,2270,20250120,59.69,5270,-31.21,20250210,2270,59.69,20250120,9100,-60.16,20240417,2270,59.69,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,105,2,3.08,58152280,16394,106.02,3385,3645,3385,4430,2390,3410,3547.17,0.75,0,5349,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,358,-1.14,1.48,12,0.16,-3075.00,2380.00,11100,20240311,-68.33,2270,20250120,54.85,5270,-33.30,20250210,2270,54.85,20250120,9100,-61.37,20240417,2270,54.85,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N +20250314,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,20,2,0.59,1526760,444,2.87,3385,3460,3385,4430,2390,3410,3438.65,0.75,0,46,3580,3495,3400,3315,3220,3537,3357,51,1020,500,2310,5,1,10182927,349,-1.12,1.44,12,0.00,-3075.00,2380.00,11100,20240311,-69.10,2270,20250120,51.10,5270,-34.91,20250210,2270,51.10,20250120,9100,-62.31,20240417,2270,51.10,20250120,0.20,N,313760,500,50 억,,76830,N,N,0,N,00,N 20250313,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,50,2,1.49,52639917,15463,73.63,3375,3485,3305,4365,2355,3360,3404.25,0.70,0,4520,3600,3480,3390,3270,3180,3435,3225,51,1005,500,2280,5,1,10182927,347,-1.11,1.43,12,0.15,-3075.00,2380.00,11100,20240311,-69.28,2270,20250120,50.22,5270,-35.29,20250210,2270,50.22,20250120,9100,-62.53,20240417,2270,50.22,20250120,0.20,N,313760,500,50 억,,71610,N,N,0,N,00,N 20250313,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,50,2,1.49,48954457,14382,68.48,3375,3485,3305,4365,2355,3360,3403.87,0.70,0,4467,3600,3480,3390,3270,3180,3435,3225,51,1005,500,2280,5,1,10182927,347,-1.11,1.43,12,0.14,-3075.00,2380.00,11100,20240311,-69.28,2270,20250120,50.22,5270,-35.29,20250210,2270,50.22,20250120,9100,-62.53,20240417,2270,50.22,20250120,0.20,N,313760,500,50 억,,71610,N,N,0,N,00,N 20250313,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,85,2,2.53,47553800,13973,66.53,3375,3485,3305,4365,2355,3360,3403.26,0.70,0,4451,3600,3480,3390,3270,3180,3435,3225,51,1005,500,2280,5,1,10182927,351,-1.12,1.45,12,0.14,-3075.00,2380.00,11100,20240311,-68.96,2270,20250120,51.76,5270,-34.63,20250210,2270,51.76,20250120,9100,-62.14,20240417,2270,51.76,20250120,0.20,N,313760,500,50 억,,71610,N,N,0,N,00,N diff --git a/314130/price/prices-20250301.csv b/314130/price/prices-20250301.csv index b85d63e44f13..89b594da2a3f 100644 --- a/314130/price/prices-20250301.csv +++ b/314130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161127,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2420,5,2,0.21,140012565,57480,45.50,2440,2480,2415,3135,1695,2415,2435.91,1.43,0,-4565,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,752,-1.82,1.36,12,0.18,-1331.00,1773.00,7335,20240604,-67.01,2415,20250314,0.21,3200,-24.38,20250212,2415,0.21,20250314,14670,-83.50,20240604,2415,0.21,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,151136,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2420,5,2,0.21,137483760,56435,44.67,2440,2480,2415,3135,1695,2415,2436.14,1.43,0,-4418,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,752,-1.82,1.36,12,0.18,-1331.00,1773.00,7335,20240604,-67.01,2415,20250314,0.21,3200,-24.38,20250212,2415,0.21,20250314,14670,-83.50,20240604,2415,0.21,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,141129,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2450,35,2,1.45,114863605,47108,37.29,2440,2480,2415,3135,1695,2415,2438.30,1.43,0,-4893,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,762,-1.84,1.38,12,0.15,-1331.00,1773.00,7335,20240604,-66.60,2415,20250314,1.45,3200,-23.44,20250212,2415,1.45,20250314,14670,-83.30,20240604,2415,1.45,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,131128,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2430,15,2,0.62,99888075,40959,32.42,2440,2480,2415,3135,1695,2415,2438.73,1.43,0,-6503,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,755,-1.83,1.37,12,0.13,-1331.00,1773.00,7335,20240604,-66.87,2415,20250314,0.62,3200,-24.06,20250212,2415,0.62,20250314,14670,-83.44,20240604,2415,0.62,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,121130,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2450,35,2,1.45,96153900,39423,31.20,2440,2480,2415,3135,1695,2415,2439.03,1.43,0,-6527,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,762,-1.84,1.38,12,0.13,-1331.00,1773.00,7335,20240604,-66.60,2415,20250314,1.45,3200,-23.44,20250212,2415,1.45,20250314,14670,-83.30,20240604,2415,1.45,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,111130,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2460,45,2,1.86,86673840,35545,28.13,2440,2480,2415,3135,1695,2415,2438.43,1.43,0,-6700,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,765,-1.85,1.39,12,0.11,-1331.00,1773.00,7335,20240604,-66.46,2415,20250314,1.86,3200,-23.12,20250212,2415,1.86,20250314,14670,-83.23,20240604,2415,1.86,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,101128,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2465,50,2,2.07,67794345,27801,22.00,2440,2480,2415,3135,1695,2415,2438.56,1.43,0,-4901,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,766,-1.85,1.39,12,0.09,-1331.00,1773.00,7335,20240604,-66.39,2415,20250314,2.07,3200,-22.97,20250212,2415,2.07,20250314,14670,-83.20,20240604,2415,2.07,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N +20250314,091135,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2415,0,3,0.00,5643635,2336,1.85,2440,2440,2415,3135,1695,2415,2415.94,1.43,0,-183,2655,2535,2475,2355,2295,2505,2325,155,720,500,1690,5,1,31085515,751,-1.81,1.36,12,0.01,-1331.00,1773.00,7335,20240604,-67.08,2415,20250314,0.00,3200,-24.53,20250212,2415,0.00,20250314,14670,-83.54,20240604,2415,0.00,20250314,0.68,N,314130,500,155 억,,444041,N,N,0,N,00,N 20250313,161122,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2415,-80,5,-3.21,309503057,126120,193.70,2480,2595,2415,3240,1750,2495,2454.12,1.50,0,-42919,2548,2521,2488,2461,2428,2535,2475,155,745,500,1740,5,1,31085515,751,-1.81,1.36,12,0.41,-1331.00,1773.00,7335,20240604,-67.08,2415,20250313,0.00,3200,-24.53,20250212,2415,0.00,20250313,14670,-83.54,20240604,2415,0.00,20250313,0.69,N,314130,500,155 억,,467357,N,N,0,N,00,N 20250313,151122,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2420,-75,5,-3.01,286872632,116755,179.32,2480,2595,2415,3240,1750,2495,2457.05,1.50,0,-39819,2548,2521,2488,2461,2428,2535,2475,155,745,500,1740,5,1,31085515,752,-1.82,1.36,12,0.38,-1331.00,1773.00,7335,20240604,-67.01,2415,20250313,0.21,3200,-24.38,20250212,2415,0.21,20250313,14670,-83.50,20240604,2415,0.21,20250313,0.69,N,314130,500,155 억,,467357,N,N,0,N,00,N 20250313,141122,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2450,-45,5,-1.80,217481407,88132,135.36,2480,2595,2435,3240,1750,2495,2467.68,1.50,0,-19311,2548,2521,2488,2461,2428,2535,2475,155,745,500,1740,5,1,31085515,762,-1.84,1.38,12,0.28,-1331.00,1773.00,7335,20240604,-66.60,2435,20250313,0.62,3200,-23.44,20250212,2435,0.62,20250313,14670,-83.30,20240604,2435,0.62,20250313,0.69,N,314130,500,155 억,,467357,N,N,0,N,00,N diff --git a/314140/price/prices-20250301.csv b/314140/price/prices-20250301.csv index 97267f8774d4..3c6a1f510fa6 100644 --- a/314140/price/prices-20250301.csv +++ b/314140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,180,2,3.28,15480528490,2398815,7455.06,5590,6960,5540,7130,3850,5490,6453.61,0.36,0,37,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,491,9.04,0.48,12,27.68,627.00,11865.00,10790,20240610,-47.45,4560,20241115,24.34,6960,-18.53,20250314,4830,17.39,20250203,10790,-47.45,20240610,4560,24.34,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,170,2,3.10,15351039060,2375986,7384.11,5590,6960,5540,7130,3850,5490,6460.91,0.36,0,479,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,491,9.03,0.48,12,27.42,627.00,11865.00,10790,20240610,-47.54,4560,20241115,24.12,6960,-18.68,20250314,4830,17.18,20250203,10790,-47.54,20240610,4560,24.12,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,220,2,4.01,15178894000,2345536,7289.48,5590,6960,5540,7130,3850,5490,6471.40,0.36,0,980,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,495,9.11,0.48,12,27.06,627.00,11865.00,10790,20240610,-47.08,4560,20241115,25.22,6960,-17.96,20250314,4830,18.22,20250203,10790,-47.08,20240610,4560,25.22,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,131129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,780,2,14.21,14137694425,2166899,6734.31,5590,6960,5590,7130,3850,5490,6524.39,0.36,0,-5154,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,543,10.00,0.53,12,25.00,627.00,11865.00,10790,20240610,-41.89,4560,20241115,37.50,6960,-9.91,20250314,4830,29.81,20250203,10790,-41.89,20240610,4560,37.50,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,790,2,14.39,13913450285,2130992,6622.72,5590,6960,5590,7130,3850,5490,6529.10,0.36,0,-3748,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,544,10.02,0.53,12,24.59,627.00,11865.00,10790,20240610,-41.80,4560,20241115,37.72,6960,-9.77,20250314,4830,30.02,20250203,10790,-41.80,20240610,4560,37.72,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,830,2,15.12,13338433605,2040023,6340.00,5590,6960,5590,7130,3850,5490,6538.37,0.36,0,-3157,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,548,10.08,0.53,12,23.54,627.00,11865.00,10790,20240610,-41.43,4560,20241115,38.60,6960,-9.20,20250314,4830,30.85,20250203,10790,-41.43,20240610,4560,38.60,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,101129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,810,2,14.75,11060895785,1684228,5234.26,5590,6960,5590,7130,3850,5490,6567.34,0.36,0,-3497,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,546,10.05,0.53,12,19.43,627.00,11865.00,10790,20240610,-41.61,4560,20241115,38.16,6960,-9.48,20250314,4830,30.43,20250203,10790,-41.61,20240610,4560,38.16,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N +20250314,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,950,2,17.30,2923796200,441431,1371.88,5590,6960,5590,7130,3850,5490,6623.45,0.36,0,-5480,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,558,10.27,0.54,12,5.09,627.00,11865.00,10790,20240610,-40.32,4560,20241115,41.23,6960,-7.47,20250314,4830,33.33,20250203,10790,-40.32,20240610,4560,41.23,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N 20250313,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,240,2,4.57,173544670,31841,491.07,5200,5520,5190,6820,3680,5250,5450.35,0.30,0,394,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,476,8.76,0.46,12,0.37,627.00,11865.00,10790,20240610,-49.12,4560,20241115,20.39,5780,-5.02,20250227,4830,13.66,20250203,10790,-49.12,20240610,4560,20.39,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N 20250313,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,210,2,4.00,126148960,23180,357.50,5200,5520,5190,6820,3680,5250,5442.15,0.30,0,376,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,473,8.71,0.46,12,0.27,627.00,11865.00,10790,20240610,-49.40,4560,20241115,19.74,5780,-5.54,20250227,4830,13.04,20250203,10790,-49.40,20240610,4560,19.74,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N 20250313,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,220,2,4.19,114831850,21104,325.48,5200,5520,5190,6820,3680,5250,5441.24,0.30,0,352,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,474,8.72,0.46,12,0.24,627.00,11865.00,10790,20240610,-49.30,4560,20241115,19.96,5780,-5.36,20250227,4830,13.25,20250203,10790,-49.30,20240610,4560,19.96,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N diff --git a/314930/price/prices-20250301.csv b/314930/price/prices-20250301.csv index 25e99b4e6998..96acbcdfe59a 100644 --- a/314930/price/prices-20250301.csv +++ b/314930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161128,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13060,-240,5,-1.80,1325461510,100784,48.91,13300,13330,12990,17290,9310,13300,13151.62,3.50,0,-2257,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3887,-395.76,7.21,12,0.34,-33.00,1811.00,24200,20241011,-46.03,8250,20240417,58.30,17170,-23.94,20250107,12200,7.05,20250310,24200,-46.03,20241011,8250,58.30,20240417,3.90,N,314930,500,148 억,,1040499,N,N,972,N,00,N +20250314,151137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13070,-230,5,-1.73,1247619960,94827,46.02,13300,13330,12990,17290,9310,13300,13156.80,3.50,0,718,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3890,-396.06,7.22,12,0.32,-33.00,1811.00,24200,20241011,-45.99,8250,20240417,58.42,17170,-23.88,20250107,12200,7.13,20250310,24200,-45.99,20241011,8250,58.42,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,141130,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13130,-170,5,-1.28,993758130,75460,36.62,13300,13330,12990,17290,9310,13300,13169.34,3.50,0,5936,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3908,-397.88,7.25,12,0.25,-33.00,1811.00,24200,20241011,-45.74,8250,20240417,59.15,17170,-23.53,20250107,12200,7.62,20250310,24200,-45.74,20241011,8250,59.15,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,131129,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13270,-30,5,-0.23,819040170,62213,30.19,13300,13330,12990,17290,9310,13300,13165.10,3.50,0,4103,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3950,-402.12,7.33,12,0.21,-33.00,1811.00,24200,20241011,-45.17,8250,20240417,60.85,17170,-22.71,20250107,12200,8.77,20250310,24200,-45.17,20241011,8250,60.85,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,121131,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13160,-140,5,-1.05,718482270,54615,26.50,13300,13330,12990,17290,9310,13300,13155.40,3.50,0,4317,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3917,-398.79,7.27,12,0.18,-33.00,1811.00,24200,20241011,-45.62,8250,20240417,59.52,17170,-23.35,20250107,12200,7.87,20250310,24200,-45.62,20241011,8250,59.52,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,111131,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13150,-150,5,-1.13,558872925,42435,20.59,13300,13330,12990,17290,9310,13300,13170.09,3.50,0,5785,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3914,-398.48,7.26,12,0.14,-33.00,1811.00,24200,20241011,-45.66,8250,20240417,59.39,17170,-23.41,20250107,12200,7.79,20250310,24200,-45.66,20241011,8250,59.39,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,101129,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13220,-80,5,-0.60,310899905,23584,11.44,13300,13330,12990,17290,9310,13300,13182.66,3.50,0,-1372,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3935,-400.61,7.30,12,0.08,-33.00,1811.00,24200,20241011,-45.37,8250,20240417,60.24,17170,-23.01,20250107,12200,8.36,20250310,24200,-45.37,20241011,8250,60.24,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N +20250314,091135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13100,-200,5,-1.50,95486120,7213,3.50,13300,13320,13100,17290,9310,13300,13238.06,3.50,0,-3922,14153,13726,13223,12796,12293,13940,13010,149,3990,500,8240,10,1,29764103,3899,-396.97,7.23,12,0.02,-33.00,1811.00,24200,20241011,-45.87,8250,20240417,58.79,17170,-23.70,20250107,12200,7.38,20250310,24200,-45.87,20241011,8250,58.79,20240417,3.90,N,314930,500,148 억,,1040499,N,N,1,N,00,N 20250313,161123,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13300,700,2,5.56,2731341845,205039,135.51,12720,13650,12720,16380,8820,12600,13321.14,3.37,0,10932,13506,13052,12826,12372,12146,12940,12260,149,3780,500,7810,10,1,29764103,3959,-403.03,7.34,12,0.69,-33.00,1811.00,24200,20241011,-45.04,8250,20240417,61.21,17170,-22.54,20250107,12200,9.02,20250310,24200,-45.04,20241011,8250,61.21,20240417,3.90,N,314930,500,148 억,,1002535,N,N,1,N,00,N 20250313,151123,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13190,590,2,4.68,2673876025,200708,132.64,12720,13650,12720,16380,8820,12600,13322.22,3.37,0,11683,13506,13052,12826,12372,12146,12940,12260,149,3780,500,7810,10,1,29764103,3926,-399.70,7.28,12,0.67,-33.00,1811.00,24200,20241011,-45.50,8250,20240417,59.88,17170,-23.18,20250107,12200,8.11,20250310,24200,-45.50,20241011,8250,59.88,20240417,3.90,N,314930,500,148 억,,1002535,N,N,57,N,00,N 20250313,141123,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13370,770,2,6.11,2491188115,186922,123.53,12720,13650,12720,16380,8820,12600,13327.42,3.37,0,13727,13506,13052,12826,12372,12146,12940,12260,149,3780,500,7810,10,1,29764103,3979,-405.15,7.38,12,0.63,-33.00,1811.00,24200,20241011,-44.75,8250,20240417,62.06,17170,-22.13,20250107,12200,9.59,20250310,24200,-44.75,20241011,8250,62.06,20240417,3.90,N,314930,500,148 억,,1002535,N,N,57,N,00,N diff --git a/315640/price/prices-20250301.csv b/315640/price/prices-20250301.csv index b949cc9816bc..256fb5fcf321 100644 --- a/315640/price/prices-20250301.csv +++ b/315640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,310,2,4.77,1393051490,207804,56.88,6500,6850,6450,8450,4550,6500,6703.65,1.32,0,80906,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1527,-20.09,5.57,12,0.93,-339.00,1223.00,9940,20240610,-31.49,4160,20240805,63.70,9090,-25.08,20250206,5440,25.18,20250102,18770,-63.72,20240326,4160,63.70,20240805,0.84,N,315640,500,112 억,,295608,N,N,247,N,00,N +20250314,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,290,2,4.46,1317221570,196661,53.83,6500,6850,6450,8450,4550,6500,6698.13,1.32,0,79459,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1522,-20.03,5.55,12,0.88,-339.00,1223.00,9940,20240610,-31.69,4160,20240805,63.22,9090,-25.30,20250206,5440,24.82,20250102,18770,-63.83,20240326,4160,63.22,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,330,2,5.08,1135949600,170064,46.55,6500,6850,6450,8450,4550,6500,6679.75,1.32,0,72817,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1531,-20.15,5.58,12,0.76,-339.00,1223.00,9940,20240610,-31.29,4160,20240805,64.18,9090,-24.86,20250206,5440,25.55,20250102,18770,-63.61,20240326,4160,64.18,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,310,2,4.77,880839455,132686,36.32,6500,6820,6450,8450,4550,6500,6638.74,1.32,0,55378,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1527,-20.09,5.57,12,0.59,-339.00,1223.00,9940,20240610,-31.49,4160,20240805,63.70,9090,-25.08,20250206,5440,25.18,20250102,18770,-63.72,20240326,4160,63.70,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,190,2,2.92,641519565,97220,26.61,6500,6740,6450,8450,4550,6500,6598.84,1.32,0,29642,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1500,-19.73,5.47,12,0.43,-339.00,1223.00,9940,20240610,-32.70,4160,20240805,60.82,9090,-26.40,20250206,5440,22.98,20250102,18770,-64.36,20240326,4160,60.82,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,160,2,2.46,445566670,67952,18.60,6500,6670,6450,8450,4550,6500,6557.25,1.32,0,23064,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1493,-19.65,5.45,12,0.30,-339.00,1223.00,9940,20240610,-33.00,4160,20240805,60.10,9090,-26.73,20250206,5440,22.43,20250102,18770,-64.52,20240326,4160,60.10,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,80,2,1.23,278695250,42716,11.69,6500,6600,6450,8450,4550,6500,6524.49,1.32,0,11796,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1475,-19.41,5.38,12,0.19,-339.00,1223.00,9940,20240610,-33.80,4160,20240805,58.17,9090,-27.61,20250206,5440,20.96,20250102,18770,-64.94,20240326,4160,58.17,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N +20250314,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,40,2,0.62,53367590,8220,2.25,6500,6570,6450,8450,4550,6500,6492.22,1.32,0,982,7093,6796,6623,6326,6153,6710,6240,112,1950,500,4550,10,1,22421268,1466,-19.29,5.35,12,0.04,-339.00,1223.00,9940,20240610,-34.21,4160,20240805,57.21,9090,-28.05,20250206,5440,20.22,20250102,18770,-65.16,20240326,4160,57.21,20240805,0.84,N,315640,500,112 억,,295608,N,N,3,N,00,N 20250313,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-320,5,-4.69,2401656680,364349,321.87,6920,6920,6450,8860,4780,6820,6591.69,1.72,0,-105549,6940,6880,6760,6700,6580,6910,6730,112,2040,500,4770,10,1,22421268,1457,-19.17,5.31,12,1.63,-339.00,1223.00,9940,20240610,-34.61,4160,20240805,56.25,9090,-28.49,20250206,5440,19.49,20250102,18770,-65.37,20240326,4160,56.25,20240805,0.89,N,315640,500,112 억,,386189,N,N,3,N,00,N 20250313,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-330,5,-4.84,2347014860,355939,314.44,6920,6920,6450,8860,4780,6820,6593.87,1.72,0,-102077,6940,6880,6760,6700,6580,6910,6730,112,2040,500,4770,10,1,22421268,1455,-19.14,5.31,12,1.59,-339.00,1223.00,9940,20240610,-34.71,4160,20240805,56.01,9090,-28.60,20250206,5440,19.30,20250102,18770,-65.42,20240326,4160,56.01,20240805,0.89,N,315640,500,112 억,,386189,N,N,17,N,00,N 20250313,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-300,5,-4.40,2134848850,323301,285.61,6920,6920,6450,8860,4780,6820,6603.29,1.72,0,-99699,6940,6880,6760,6700,6580,6910,6730,112,2040,500,4770,10,1,22421268,1462,-19.23,5.33,12,1.44,-339.00,1223.00,9940,20240610,-34.41,4160,20240805,56.73,9090,-28.27,20250206,5440,19.85,20250102,18770,-65.26,20240326,4160,56.73,20240805,0.89,N,315640,500,112 억,,386189,N,N,17,N,00,N diff --git a/316140/price/prices-20250301.csv b/316140/price/prices-20250301.csv index 29286c538d60..302122a875b2 100644 --- a/316140/price/prices-20250301.csv +++ b/316140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161129,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16050,20,2,0.12,21748977445,1353989,50.50,16000,16140,15910,20800,11230,16030,16062.90,45.61,0,-278884,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119186,4.74,0.38,12,0.18,3389.00,42165.00,17500,20250219,-8.29,13150,20240415,22.05,17500,-8.29,20250219,15220,5.45,20250103,17500,-8.29,20250219,13150,22.05,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,19660,N,00,N +20250314,151137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16060,30,2,0.19,18819906035,1171554,43.70,16000,16140,15910,20800,11230,16030,16064.05,45.61,0,-255508,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119260,4.74,0.38,12,0.16,3389.00,42165.00,17500,20250219,-8.23,13150,20240415,22.13,17500,-8.23,20250219,15220,5.52,20250103,17500,-8.23,20250219,13150,22.13,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,141131,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16040,10,2,0.06,15226685055,947649,35.35,16000,16140,15910,20800,11230,16030,16067.85,45.61,0,-204798,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119112,4.73,0.38,12,0.13,3389.00,42165.00,17500,20250219,-8.34,13150,20240415,21.98,17500,-8.34,20250219,15220,5.39,20250103,17500,-8.34,20250219,13150,21.98,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,131129,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16100,70,2,0.44,12605607070,784442,29.26,16000,16140,15910,20800,11230,16030,16069.52,45.61,0,-159520,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119557,4.75,0.38,12,0.11,3389.00,42165.00,17500,20250219,-8.00,13150,20240415,22.43,17500,-8.00,20250219,15220,5.78,20250103,17500,-8.00,20250219,13150,22.43,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,121131,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16130,100,2,0.62,10823625545,673799,25.13,16000,16140,15910,20800,11230,16030,16063.58,45.61,0,-119696,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119780,4.76,0.38,12,0.09,3389.00,42165.00,17500,20250219,-7.83,13150,20240415,22.66,17500,-7.83,20250219,15220,5.98,20250103,17500,-7.83,20250219,13150,22.66,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,111132,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16080,50,2,0.31,8954772545,557709,20.80,16000,16140,15910,20800,11230,16030,16056.35,45.61,0,-72923,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119409,4.74,0.38,12,0.08,3389.00,42165.00,17500,20250219,-8.11,13150,20240415,22.28,17500,-8.11,20250219,15220,5.65,20250103,17500,-8.11,20250219,13150,22.28,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,101129,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16130,100,2,0.62,5749231150,358648,13.38,16000,16140,15910,20800,11230,16030,16030.29,45.61,0,-28803,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,119780,4.76,0.38,12,0.05,3389.00,42165.00,17500,20250219,-7.83,13150,20240415,22.66,17500,-7.83,20250219,15220,5.98,20250103,17500,-7.83,20250219,13150,22.66,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N +20250314,091136,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15970,-60,5,-0.37,1569430940,98283,3.67,16000,16020,15910,20800,11230,16030,15968.49,45.61,0,-38726,16303,16166,16053,15916,15803,16235,15985,38027,4770,5000,12180,10,1,742591501,118592,4.71,0.38,12,0.01,3389.00,42165.00,17500,20250219,-8.74,13150,20240415,21.44,17500,-8.74,20250219,15220,4.93,20250103,17500,-8.74,20250219,13150,21.44,20240415,0.13,N,316140,5000,38026 억,,338725179,N,N,49936,N,00,N 20250313,161123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16030,40,2,0.25,42954188610,2678563,150.09,15940,16190,15940,20750,11200,15990,16036.29,45.61,0,-239151,16236,16112,16016,15892,15796,16175,15955,38027,4760,5000,12150,10,1,742591501,119037,4.73,0.38,12,0.36,3389.00,42165.00,17500,20250219,-8.40,13150,20240415,21.90,17500,-8.40,20250219,15220,5.32,20250103,17500,-8.40,20250219,13150,21.90,20240415,0.12,N,316140,5000,38026 억,,338681818,N,N,49625,N,00,N 20250313,151123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16000,10,2,0.06,27882795580,1738240,97.40,15940,16190,15940,20750,11200,15990,16040.82,45.61,0,-288667,16236,16112,16016,15892,15796,16175,15955,38027,4760,5000,12150,10,1,742591501,118815,4.72,0.38,12,0.23,3389.00,42165.00,17500,20250219,-8.57,13150,20240415,21.67,17500,-8.57,20250219,15220,5.12,20250103,17500,-8.57,20250219,13150,21.67,20240415,0.12,N,316140,5000,38026 억,,338681818,N,N,2448,N,00,N 20250313,141123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15975,-15,5,-0.09,22073403920,1375152,77.06,15940,16190,15940,20750,11200,15990,16051.61,45.61,0,-260633,16236,16112,16016,15892,15796,16175,15955,38027,4760,5000,12150,10,1,742591501,118629,4.71,0.38,12,0.19,3389.00,42165.00,17500,20250219,-8.71,13150,20240415,21.48,17500,-8.71,20250219,15220,4.96,20250103,17500,-8.71,20250219,13150,21.48,20240415,0.12,N,316140,5000,38026 억,,338681818,N,N,2448,N,00,N diff --git a/317120/price/prices-20250301.csv b/317120/price/prices-20250301.csv index 2a640fc47c3e..8f3eaf34687a 100644 --- a/317120/price/prices-20250301.csv +++ b/317120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,20,2,0.68,35624211,12033,74.17,2935,3000,2935,3815,2055,2935,2960.72,0.32,0,4511,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,285,-5.31,2.68,12,0.12,-556.00,1102.00,6460,20240430,-54.26,2430,20241210,21.60,5360,-44.87,20250107,2740,7.85,20250311,6460,-54.26,20240430,2430,21.60,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,50,2,1.70,33008856,11148,68.71,2935,3000,2935,3815,2055,2935,2960.97,0.32,0,4461,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,288,-5.37,2.71,12,0.12,-556.00,1102.00,6460,20240430,-53.79,2430,20241210,22.84,5360,-44.31,20250107,2740,8.94,20250311,6460,-53.79,20240430,2430,22.84,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,35,2,1.19,30541796,10316,63.58,2935,3000,2935,3815,2055,2935,2960.62,0.32,0,3670,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,287,-5.34,2.70,12,0.11,-556.00,1102.00,6460,20240430,-54.02,2430,20241210,22.22,5360,-44.59,20250107,2740,8.39,20250311,6460,-54.02,20240430,2430,22.22,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,15,2,0.51,16738521,5661,34.89,2935,2975,2935,3815,2055,2935,2956.81,0.32,0,1108,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,285,-5.31,2.68,12,0.06,-556.00,1102.00,6460,20240430,-54.33,2430,20241210,21.40,5360,-44.96,20250107,2740,7.66,20250311,6460,-54.33,20240430,2430,21.40,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,121131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,12023321,4066,25.06,2935,2975,2935,3815,2055,2935,2957.04,0.32,0,169,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.04,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2740,7.48,20250311,6460,-54.41,20240430,2430,21.19,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,20,2,0.68,8609736,2909,17.93,2935,2975,2935,3815,2055,2935,2959.69,0.32,0,-438,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,285,-5.31,2.68,12,0.03,-556.00,1102.00,6460,20240430,-54.26,2430,20241210,21.60,5360,-44.87,20250107,2740,7.85,20250311,6460,-54.26,20240430,2430,21.60,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,101130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,20,2,0.68,3242495,1093,6.74,2935,2975,2935,3815,2055,2935,2966.60,0.32,0,-36,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,285,-5.31,2.68,12,0.01,-556.00,1102.00,6460,20240430,-54.26,2430,20241210,21.60,5360,-44.87,20250107,2740,7.85,20250311,6460,-54.26,20240430,2430,21.60,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N +20250314,091136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,35,2,1.19,165310,56,0.35,2935,2970,2935,3815,2055,2935,2951.96,0.32,0,-22,3021,2977,2931,2887,2841,3000,2910,49,880,500,1760,5,1,9660000,287,-5.34,2.70,12,0.00,-556.00,1102.00,6460,20240430,-54.02,2430,20241210,22.22,5360,-44.59,20250107,2740,8.39,20250311,6460,-54.02,20240430,2430,22.22,20241210,0.00,N,317120,500,49 억,,30998,N,N,0,N,00,N 20250313,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,30,2,1.03,47550461,16224,196.80,2925,2975,2885,3775,2035,2905,2930.87,0.20,0,3308,3048,2976,2888,2816,2728,3012,2852,49,870,500,1740,5,1,9660000,284,-5.28,2.66,12,0.17,-556.00,1102.00,6460,20240430,-54.57,2430,20241210,20.78,5360,-45.24,20250107,2740,7.12,20250311,6460,-54.57,20240430,2430,20.78,20241210,0.00,N,317120,500,49 억,,19219,N,N,0,N,00,N 20250313,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,5,2,0.17,34385156,11708,142.02,2925,2975,2885,3775,2035,2905,2936.89,0.20,0,-441,3048,2976,2888,2816,2728,3012,2852,49,870,500,1740,5,1,9660000,281,-5.23,2.64,12,0.12,-556.00,1102.00,6460,20240430,-54.95,2430,20241210,19.75,5360,-45.71,20250107,2740,6.20,20250311,6460,-54.95,20240430,2430,19.75,20241210,0.00,N,317120,500,49 억,,19219,N,N,0,N,00,N 20250313,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,15,2,0.52,30128576,10255,124.39,2925,2975,2885,3775,2035,2905,2937.94,0.20,0,-425,3048,2976,2888,2816,2728,3012,2852,49,870,500,1740,5,1,9660000,282,-5.25,2.65,12,0.11,-556.00,1102.00,6460,20240430,-54.80,2430,20241210,20.16,5360,-45.52,20250107,2740,6.57,20250311,6460,-54.80,20240430,2430,20.16,20241210,0.00,N,317120,500,49 억,,19219,N,N,0,N,00,N diff --git a/317240/price/prices-20250301.csv b/317240/price/prices-20250301.csv index 6347d7228ba2..9550e500636d 100644 --- a/317240/price/prices-20250301.csv +++ b/317240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,-11,5,-3.78,563713750,2011012,161.19,291,292,275,378,204,291,280.31,0.05,0,24566,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,300,-16.47,1.00,12,1.88,-17.00,279.00,573,20240603,-51.13,215,20250219,30.23,379,-26.12,20250225,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,-11,5,-3.78,544197929,1941344,155.61,291,292,275,378,204,291,280.32,0.05,0,34956,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,300,-16.47,1.00,12,1.81,-17.00,279.00,573,20240603,-51.13,215,20250219,30.23,379,-26.12,20250225,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,141131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,-10,5,-3.44,462694824,1648518,132.14,291,292,275,378,204,291,280.67,0.05,0,78880,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,301,-16.53,1.01,12,1.54,-17.00,279.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-13,5,-4.47,422366096,1505219,120.65,291,292,275,378,204,291,280.60,0.05,0,116323,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,298,-16.35,1.00,12,1.40,-17.00,279.00,573,20240603,-51.48,215,20250219,29.30,379,-26.65,20250225,215,29.30,20250219,467,-40.47,20240603,215,29.30,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,-15,5,-5.15,375040786,1335514,107.05,291,292,275,378,204,291,280.82,0.05,0,115314,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,296,-16.24,0.99,12,1.25,-17.00,279.00,573,20240603,-51.83,215,20250219,28.37,379,-27.18,20250225,215,28.37,20250219,467,-40.90,20240603,215,28.37,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-13,5,-4.47,269605541,955557,76.59,291,292,275,378,204,291,282.14,0.05,0,88781,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,298,-16.35,1.00,12,0.89,-17.00,279.00,573,20240603,-51.48,215,20250219,29.30,379,-26.65,20250225,215,29.30,20250219,467,-40.47,20240603,215,29.30,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,101130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,285,-6,5,-2.06,125047151,438694,35.16,291,292,281,378,204,291,285.04,0.05,0,47036,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,306,-16.76,1.02,12,0.41,-17.00,279.00,573,20240603,-50.26,215,20250219,32.56,379,-24.80,20250225,215,32.56,20250219,467,-38.97,20240603,215,32.56,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N +20250314,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,288,-3,5,-1.03,34347910,119630,9.59,291,292,284,378,204,291,287.12,0.05,0,2658,311,300,293,282,275,306,288,107,87,100,180,1,1,107240922,309,-16.94,1.03,12,0.11,-17.00,279.00,573,20240603,-49.74,215,20250219,33.95,379,-24.01,20250225,215,33.95,20250219,467,-38.33,20240603,215,33.95,20250219,0.06,N,317240,100,107 억,,51114,N,N,0,N,00,N 20250313,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,291,1,2,0.34,360670853,1232797,46.78,290,304,286,377,203,290,292.56,0.10,0,-69488,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,312,-17.12,1.04,12,1.15,-17.00,279.00,573,20240603,-49.21,215,20250219,35.35,379,-23.22,20250225,215,35.35,20250219,467,-37.69,20240603,215,35.35,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N 20250313,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,348703538,1191593,45.21,290,304,286,377,203,290,292.64,0.10,0,-68201,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,1.11,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N 20250313,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,314697358,1073688,40.74,290,304,288,377,203,290,293.10,0.10,0,-56175,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,1.00,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N diff --git a/317330/price/prices-20250301.csv b/317330/price/prices-20250301.csv index e9a9b6e1bbcb..daaa160c615b 100644 --- a/317330/price/prices-20250301.csv +++ b/317330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161129,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25250,-850,5,-3.26,5752962075,221791,124.18,26050,26650,25150,33900,18300,26100,25941.16,2.17,0,11349,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5170,-62.66,2.55,12,1.08,-403.00,9903.00,67500,20240624,-62.59,25150,20250314,0.40,39700,-36.40,20250220,25150,0.40,20250314,67500,-62.59,20240624,25150,0.40,20250314,2.90,N,317330,500,102 억,,444932,N,N,131,N,00,N +20250314,151138,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25400,-700,5,-2.68,4990017175,191603,107.28,26050,26650,25350,33900,18300,26100,26043.49,2.17,0,10538,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5201,-63.03,2.56,12,0.94,-403.00,9903.00,67500,20240624,-62.37,25350,20250314,0.20,39700,-36.02,20250220,25350,0.20,20250314,67500,-62.37,20240624,25350,0.20,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,141131,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25950,-150,5,-0.57,3656046625,139698,78.22,26050,26650,25750,33900,18300,26100,26171.13,2.17,0,19616,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5314,-64.39,2.62,12,0.68,-403.00,9903.00,67500,20240624,-61.56,25750,20250314,0.78,39700,-34.63,20250220,25750,0.78,20250314,67500,-61.56,20240624,25750,0.78,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,131130,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25950,-150,5,-0.57,2968026450,113230,63.40,26050,26650,25750,33900,18300,26100,26212.48,2.17,0,12528,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5314,-64.39,2.62,12,0.55,-403.00,9903.00,67500,20240624,-61.56,25750,20250314,0.78,39700,-34.63,20250220,25750,0.78,20250314,67500,-61.56,20240624,25750,0.78,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,121132,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26250,150,2,0.57,2492089825,95018,53.20,26050,26650,25750,33900,18300,26100,26227.71,2.17,0,13231,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5375,-65.14,2.65,12,0.46,-403.00,9903.00,67500,20240624,-61.11,25750,20250314,1.94,39700,-33.88,20250220,25750,1.94,20250314,67500,-61.11,20240624,25750,1.94,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,111132,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26300,200,2,0.77,2173975000,82949,46.44,26050,26650,25750,33900,18300,26100,26208.72,2.17,0,10306,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5385,-65.26,2.66,12,0.41,-403.00,9903.00,67500,20240624,-61.04,25750,20250314,2.14,39700,-33.75,20250220,25750,2.14,20250314,67500,-61.04,20240624,25750,2.14,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,101130,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26200,100,2,0.38,1286810475,48902,27.38,26050,26650,26050,33900,18300,26100,26314.56,2.17,0,5218,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5365,-65.01,2.65,12,0.24,-403.00,9903.00,67500,20240624,-61.19,26050,20250314,0.58,39700,-34.01,20250220,26050,0.58,20250314,67500,-61.19,20240624,26050,0.58,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N +20250314,091137,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26400,300,2,1.15,261916950,9919,5.55,26050,26550,26050,33900,18300,26100,26409.10,2.17,0,5599,28300,27200,26650,25550,25000,26925,25275,102,7800,500,18270,50,1,20476584,5406,-65.51,2.67,12,0.05,-403.00,9903.00,67500,20240624,-60.89,26050,20250314,1.34,39700,-33.50,20250220,26050,1.34,20250314,67500,-60.89,20240624,26050,1.34,20250314,2.90,N,317330,500,102 억,,444932,N,N,293,N,00,N 20250313,161124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26100,-700,5,-2.61,4731299975,175906,137.58,27100,27750,26100,34800,18800,26800,26898.19,2.26,0,-36798,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5344,-64.76,2.64,12,0.86,-403.00,9903.00,67500,20240624,-61.33,26050,20250311,0.19,39700,-34.26,20250220,26050,0.19,20250311,67500,-61.33,20240624,26050,0.19,20250311,2.93,N,317330,500,102 억,,463582,N,N,286,N,00,N 20250313,151124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26200,-600,5,-2.24,3939956300,145602,113.88,27100,27750,26200,34800,18800,26800,27059.95,2.26,0,-32845,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5365,-65.01,2.65,12,0.71,-403.00,9903.00,67500,20240624,-61.19,26050,20250311,0.58,39700,-34.01,20250220,26050,0.58,20250311,67500,-61.19,20240624,26050,0.58,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N 20250313,141124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26450,-350,5,-1.31,3341599650,122994,96.20,27100,27750,26450,34800,18800,26800,27169.10,2.26,0,-27777,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5416,-65.63,2.67,12,0.60,-403.00,9903.00,67500,20240624,-60.81,26050,20250311,1.54,39700,-33.38,20250220,26050,1.54,20250311,67500,-60.81,20240624,26050,1.54,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N diff --git a/317400/price/prices-20250301.csv b/317400/price/prices-20250301.csv index 89288cebc76c..87a2f450feb6 100644 --- a/317400/price/prices-20250301.csv +++ b/317400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161130,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3225,25,2,0.78,30605855,9577,56.12,3265,3265,3160,4160,2240,3200,3195.77,0.27,0,-330,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1251,3.89,0.31,12,0.02,830.00,10548.00,5650,20240717,-42.92,2985,20241209,8.04,3550,-9.15,20250221,2995,7.68,20250205,5650,-42.92,20240717,2985,8.04,20241209,0.45,N,317400,1000,387 억,,103423,N,N,11,N,00,N +20250314,151138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3225,25,2,0.78,30390450,9510,55.72,3265,3265,3160,4160,2240,3200,3195.63,0.27,0,-321,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1251,3.89,0.31,12,0.02,830.00,10548.00,5650,20240717,-42.92,2985,20241209,8.04,3550,-9.15,20250221,2995,7.68,20250205,5650,-42.92,20240717,2985,8.04,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,141132,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3195,-5,5,-0.16,22993520,7193,42.15,3265,3265,3160,4160,2240,3200,3196.65,0.27,0,-641,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1239,3.85,0.30,12,0.02,830.00,10548.00,5650,20240717,-43.45,2985,20241209,7.04,3550,-10.00,20250221,2995,6.68,20250205,5650,-43.45,20240717,2985,7.04,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,131130,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3220,20,2,0.62,14667860,4594,26.92,3265,3265,3160,4160,2240,3200,3192.83,0.27,0,-879,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1249,3.88,0.31,12,0.01,830.00,10548.00,5650,20240717,-43.01,2985,20241209,7.87,3550,-9.30,20250221,2995,7.51,20250205,5650,-43.01,20240717,2985,7.87,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,121132,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,0,3,0.00,13336110,4180,24.49,3265,3265,3160,4160,2240,3200,3190.46,0.27,0,-870,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1241,3.86,0.30,12,0.01,830.00,10548.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,111133,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,0,3,0.00,13297695,4168,24.42,3265,3265,3160,4160,2240,3200,3190.43,0.27,0,-872,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1241,3.86,0.30,12,0.01,830.00,10548.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,101131,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,1460210,455,2.67,3265,3265,3200,4160,2240,3200,3209.25,0.27,0,-29,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N +20250314,091137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,430370,134,0.79,3265,3265,3200,4160,2240,3200,3211.72,0.27,0,25,3300,3250,3225,3175,3150,3237,3162,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.45,N,317400,1000,387 억,,103423,N,N,114,N,00,N 20250313,161124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,-60,5,-1.84,54958240,17064,130.36,3275,3275,3200,4235,2285,3260,3220.71,0.23,0,503,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1241,3.86,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.45,N,317400,1000,387 억,,88581,N,N,114,N,00,N 20250313,151124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3205,-55,5,-1.69,52675645,16351,124.91,3275,3275,3200,4235,2285,3260,3221.55,0.23,0,552,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1243,3.86,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.27,2985,20241209,7.37,3550,-9.72,20250221,2995,7.01,20250205,5650,-43.27,20240717,2985,7.37,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N 20250313,141125,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3215,-45,5,-1.38,41762815,12948,98.92,3275,3275,3210,4235,2285,3260,3225.43,0.23,0,-41,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1247,3.87,0.30,12,0.03,830.00,10548.00,5650,20240717,-43.10,2985,20241209,7.71,3550,-9.44,20250221,2995,7.35,20250205,5650,-43.10,20240717,2985,7.71,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N diff --git a/317530/price/prices-20250301.csv b/317530/price/prices-20250301.csv index 67ca5f3965d7..c4001b4a03ac 100644 --- a/317530/price/prices-20250301.csv +++ b/317530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161130,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6690,250,2,3.88,369834545,56135,190.99,6440,6720,6300,8370,4510,6440,6588.11,0.82,0,14950,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,672,-8.49,7.03,12,0.56,-788.00,951.00,6720,20250314,-0.45,2650,20240806,152.45,6720,-0.45,20250314,4700,42.34,20250102,6720,-0.45,20250314,2650,152.45,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,151139,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6680,240,2,3.73,344622685,52367,178.17,6440,6720,6300,8370,4510,6440,6580.91,0.82,0,15062,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,671,-8.48,7.02,12,0.52,-788.00,951.00,6720,20250314,-0.60,2650,20240806,152.08,6720,-0.60,20250314,4700,42.13,20250102,6720,-0.60,20250314,2650,152.08,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,110,2,1.71,134337345,20668,70.32,6440,6590,6300,8370,4510,6440,6499.77,0.82,0,3883,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,658,-8.31,6.89,12,0.21,-788.00,951.00,6640,20250304,-1.36,2650,20240806,147.17,6640,-1.36,20250304,4700,39.36,20250102,6640,-1.36,20250304,2650,147.17,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,131131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6510,70,2,1.09,117382175,18071,61.48,6440,6590,6300,8370,4510,6440,6495.61,0.82,0,4980,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,654,-8.26,6.85,12,0.18,-788.00,951.00,6640,20250304,-1.96,2650,20240806,145.66,6640,-1.96,20250304,4700,38.51,20250102,6640,-1.96,20250304,2650,145.66,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,121133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6590,150,2,2.33,103496185,15946,54.25,6440,6590,6300,8370,4510,6440,6490.42,0.82,0,5466,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,662,-8.36,6.93,12,0.16,-788.00,951.00,6640,20250304,-0.75,2650,20240806,148.68,6640,-0.75,20250304,4700,40.21,20250102,6640,-0.75,20250304,2650,148.68,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,111133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6510,70,2,1.09,63168430,9789,33.31,6440,6510,6300,8370,4510,6440,6453.00,0.82,0,3362,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,654,-8.26,6.85,12,0.10,-788.00,951.00,6640,20250304,-1.96,2650,20240806,145.66,6640,-1.96,20250304,4700,38.51,20250102,6640,-1.96,20250304,2650,145.66,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,101131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,-60,5,-0.93,24103600,3747,12.75,6440,6500,6300,8370,4510,6440,6432.77,0.82,0,-247,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,641,-8.10,6.71,12,0.04,-788.00,951.00,6640,20250304,-3.92,2650,20240806,140.75,6640,-3.92,20250304,4700,35.74,20250102,6640,-3.92,20250304,2650,140.75,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N +20250314,091137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,-20,5,-0.31,2701190,419,1.43,6440,6470,6410,8370,4510,6440,6446.75,0.82,0,41,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,645,-8.15,6.75,12,0.00,-788.00,951.00,6640,20250304,-3.31,2650,20240806,142.26,6640,-3.31,20250304,4700,36.60,20250102,6640,-3.31,20250304,2650,142.26,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N 20250313,161124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,50,2,0.78,187115670,29361,100.46,6390,6500,6280,8300,4480,6390,6372.70,0.82,0,-1788,6603,6496,6313,6206,6023,6550,6260,50,1910,500,4470,10,1,10039454,647,-8.17,6.77,12,0.29,-788.00,951.00,6640,20250304,-3.01,2650,20240806,143.02,6640,-3.01,20250304,4700,37.02,20250102,6640,-3.01,20250304,2650,143.02,20240806,0.00,N,317530,500,50 억,,82548,N,N,0,N,00,N 20250313,151125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,30,2,0.47,182775120,28687,98.15,6390,6500,6280,8300,4480,6390,6371.36,0.82,0,-1789,6603,6496,6313,6206,6023,6550,6260,50,1910,500,4470,10,1,10039454,645,-8.15,6.75,12,0.29,-788.00,951.00,6640,20250304,-3.31,2650,20240806,142.26,6640,-3.31,20250304,4700,36.60,20250102,6640,-3.31,20250304,2650,142.26,20240806,0.00,N,317530,500,50 억,,82548,N,N,0,N,00,N 20250313,141125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,-10,5,-0.16,150938760,23729,81.19,6390,6500,6280,8300,4480,6390,6360.94,0.82,0,-3939,6603,6496,6313,6206,6023,6550,6260,50,1910,500,4470,10,1,10039454,641,-8.10,6.71,12,0.24,-788.00,951.00,6640,20250304,-3.92,2650,20240806,140.75,6640,-3.92,20250304,4700,35.74,20250102,6640,-3.92,20250304,2650,140.75,20240806,0.00,N,317530,500,50 억,,82548,N,N,0,N,00,N diff --git a/317690/price/prices-20250301.csv b/317690/price/prices-20250301.csv index 55a841a9c2e5..6d76d3fd19af 100644 --- a/317690/price/prices-20250301.csv +++ b/317690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4595,15,2,0.33,347232472,75072,48.73,4585,4730,4570,5950,3210,4580,4625.36,23.91,0,11746,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,807,-3.52,4.19,12,0.43,-1305.00,1096.00,23700,20240809,-80.61,3360,20240418,36.76,7690,-40.25,20250106,4265,7.74,20250311,23700,-80.61,20240809,3360,36.76,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4595,15,2,0.33,325930752,70434,45.72,4585,4730,4570,5950,3210,4580,4627.46,23.91,0,13953,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,807,-3.52,4.19,12,0.40,-1305.00,1096.00,23700,20240809,-80.61,3360,20240418,36.76,7690,-40.25,20250106,4265,7.74,20250311,23700,-80.61,20240809,3360,36.76,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4635,55,2,1.20,281606792,60816,39.48,4585,4730,4570,5950,3210,4580,4630.47,23.91,0,13013,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,814,-3.55,4.23,12,0.35,-1305.00,1096.00,23700,20240809,-80.44,3360,20240418,37.95,7690,-39.73,20250106,4265,8.68,20250311,23700,-80.44,20240809,3360,37.95,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,131131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4600,20,2,0.44,252127142,54433,35.33,4585,4730,4570,5950,3210,4580,4631.88,23.91,0,12104,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,808,-3.52,4.20,12,0.31,-1305.00,1096.00,23700,20240809,-80.59,3360,20240418,36.90,7690,-40.18,20250106,4265,7.85,20250311,23700,-80.59,20240809,3360,36.90,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,121133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4670,90,2,1.97,129402157,27814,18.05,4585,4730,4570,5950,3210,4580,4652.41,23.91,0,5250,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,820,-3.58,4.26,12,0.16,-1305.00,1096.00,23700,20240809,-80.30,3360,20240418,38.99,7690,-39.27,20250106,4265,9.50,20250311,23700,-80.30,20240809,3360,38.99,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,111133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4660,80,2,1.75,115673927,24867,16.14,4585,4730,4570,5950,3210,4580,4651.70,23.91,0,3668,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,819,-3.57,4.25,12,0.14,-1305.00,1096.00,23700,20240809,-80.34,3360,20240418,38.69,7690,-39.40,20250106,4265,9.26,20250311,23700,-80.34,20240809,3360,38.69,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,101131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4670,90,2,1.97,82685887,17753,11.52,4585,4730,4570,5950,3210,4580,4657.57,23.91,0,4477,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,820,-3.58,4.26,12,0.10,-1305.00,1096.00,23700,20240809,-80.30,3360,20240418,38.99,7690,-39.27,20250106,4265,9.50,20250311,23700,-80.30,20240809,3360,38.99,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N +20250314,091137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4640,60,2,1.31,9941365,2162,1.40,4585,4645,4570,5950,3210,4580,4598.23,23.91,0,149,4933,4756,4663,4486,4393,4710,4440,88,1370,500,2830,5,1,17567406,815,-3.56,4.23,12,0.01,-1305.00,1096.00,23700,20240809,-80.42,3360,20240418,38.10,7690,-39.66,20250106,4265,8.79,20250311,23700,-80.42,20240809,3360,38.10,20240418,2.19,N,317690,500,87 억,,4199887,N,N,0,N,00,N 20250313,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4580,-35,5,-0.76,723003264,153954,128.48,4615,4840,4570,5990,3235,4615,4696.46,24.53,0,2014,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,786,-3.51,4.18,12,0.90,-1305.00,1096.00,23700,20240809,-80.68,3360,20240418,36.31,7690,-40.44,20250106,4265,7.39,20250311,23700,-80.68,20240809,3360,36.31,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N 20250313,151125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4575,-40,5,-0.87,709940904,151103,126.10,4615,4840,4570,5990,3235,4615,4698.39,24.53,0,3761,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,785,-3.51,4.17,12,0.88,-1305.00,1096.00,23700,20240809,-80.70,3360,20240418,36.16,7690,-40.51,20250106,4265,7.27,20250311,23700,-80.70,20240809,3360,36.16,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N 20250313,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4645,30,2,0.65,570154748,120769,100.78,4615,4840,4570,5990,3235,4615,4721.04,24.53,0,-2930,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,797,-3.56,4.24,12,0.70,-1305.00,1096.00,23700,20240809,-80.40,3360,20240418,38.24,7690,-39.60,20250106,4265,8.91,20250311,23700,-80.40,20240809,3360,38.24,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N diff --git a/317770/price/prices-20250301.csv b/317770/price/prices-20250301.csv index 7ed356b40cc0..95122a397aac 100644 --- a/317770/price/prices-20250301.csv +++ b/317770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,265,2,6.78,10833574142,2594531,652.33,3920,4310,3905,5080,2740,3910,4175.55,1.13,0,227496,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1008,-25.00,1.73,12,10.74,-167.00,2410.00,6100,20240305,-31.56,2335,20241209,78.80,4310,-3.13,20250314,2630,58.75,20250203,5500,-24.09,20240319,2335,78.80,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,255,2,6.52,10538956937,2524063,634.61,3920,4310,3905,5080,2740,3910,4175.40,1.13,0,221634,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1006,-24.94,1.73,12,10.45,-167.00,2410.00,6100,20240305,-31.72,2335,20241209,78.37,4310,-3.36,20250314,2630,58.37,20250203,5500,-24.27,20240319,2335,78.37,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,315,2,8.06,9861354977,2362657,594.03,3920,4310,3905,5080,2740,3910,4173.85,1.13,0,206192,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1020,-25.30,1.75,12,9.78,-167.00,2410.00,6100,20240305,-30.74,2335,20241209,80.94,4310,-1.97,20250314,2630,60.65,20250203,5500,-23.18,20240319,2335,80.94,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,131131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,255,2,6.52,9240853317,2214992,556.90,3920,4310,3905,5080,2740,3910,4171.97,1.13,0,181603,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1006,-24.94,1.73,12,9.17,-167.00,2410.00,6100,20240305,-31.72,2335,20241209,78.37,4310,-3.36,20250314,2630,58.37,20250203,5500,-24.27,20240319,2335,78.37,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,121133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,220,2,5.63,9066922472,2173071,546.36,3920,4310,3905,5080,2740,3910,4172.41,1.13,0,181550,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,998,-24.73,1.71,12,9.00,-167.00,2410.00,6100,20240305,-32.30,2335,20241209,76.87,4310,-4.18,20250314,2630,57.03,20250203,5500,-24.91,20240319,2335,76.87,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,230,2,5.88,8706015502,2085354,524.31,3920,4310,3905,5080,2740,3910,4174.85,1.13,0,181617,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1000,-24.79,1.72,12,8.63,-167.00,2410.00,6100,20240305,-32.13,2335,20241209,77.30,4310,-3.94,20250314,2630,57.41,20250203,5500,-24.73,20240319,2335,77.30,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,295,2,7.54,7144422367,1710249,430.00,3920,4310,3905,5080,2740,3910,4177.43,1.13,0,151102,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,1016,-25.18,1.74,12,7.08,-167.00,2410.00,6100,20240305,-31.07,2335,20241209,80.09,4310,-2.44,20250314,2630,59.89,20250203,5500,-23.55,20240319,2335,80.09,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N +20250314,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,90,2,2.30,698121075,174540,43.88,3920,4070,3905,5080,2740,3910,3999.83,1.13,0,13052,4103,4006,3863,3766,3623,4055,3815,121,1170,500,2730,5,1,24152670,966,-23.95,1.66,12,0.72,-167.00,2410.00,6100,20240305,-34.43,2335,20241209,71.31,4270,-6.32,20250228,2630,52.09,20250203,5500,-27.27,20240319,2335,71.31,20241209,3.95,N,317770,500,120 억,,271875,N,N,0,N,00,N 20250313,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,110,2,2.89,1524176162,392541,102.78,3830,3960,3720,4940,2660,3800,3882.82,0.93,0,33481,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,944,-23.41,1.62,12,1.63,-167.00,2410.00,6100,20240305,-35.90,2335,20241209,67.45,4270,-8.43,20250228,2630,48.67,20250203,5500,-28.91,20240313,2335,67.45,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N 20250313,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,120,2,3.16,1407423005,362737,94.98,3830,3960,3720,4940,2660,3800,3880.01,0.93,0,45304,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,947,-23.47,1.63,12,1.50,-167.00,2410.00,6100,20240305,-35.74,2335,20241209,67.88,4270,-8.20,20250228,2630,49.05,20250203,5500,-28.73,20240313,2335,67.88,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N 20250313,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,110,2,2.89,1255209975,323897,84.81,3830,3960,3720,4940,2660,3800,3875.34,0.93,0,42117,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,944,-23.41,1.62,12,1.34,-167.00,2410.00,6100,20240305,-35.90,2335,20241209,67.45,4270,-8.43,20250228,2630,48.67,20250203,5500,-28.91,20240313,2335,67.45,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N diff --git a/317830/price/prices-20250301.csv b/317830/price/prices-20250301.csv index baacc47feb47..b57c6d533fd4 100644 --- a/317830/price/prices-20250301.csv +++ b/317830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,290,2,3.38,1924917980,214759,147.04,8790,9130,8700,11160,6020,8590,8963.30,0.72,0,24855,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,957,-116.84,1.63,12,1.99,-76.00,5447.00,11800,20250210,-24.75,3620,20241209,145.30,11800,-24.75,20250210,4580,93.89,20250102,11800,-24.75,20250210,3620,145.30,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,151139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,300,2,3.49,1822232320,203174,139.11,8790,9130,8700,11160,6020,8590,8968.94,0.72,0,22811,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,958,-116.97,1.63,12,1.89,-76.00,5447.00,11800,20250210,-24.66,3620,20241209,145.58,11800,-24.66,20250210,4580,94.10,20250102,11800,-24.66,20250210,3620,145.58,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,360,2,4.19,1685222170,187813,128.60,8790,9130,8700,11160,6020,8590,8972.99,0.72,0,19445,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,964,-117.76,1.64,12,1.74,-76.00,5447.00,11800,20250210,-24.15,3620,20241209,147.24,11800,-24.15,20250210,4580,95.41,20250102,11800,-24.15,20250210,3620,147.24,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,131132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,420,2,4.89,1567865050,174745,119.65,8790,9130,8700,11160,6020,8590,8972.43,0.72,0,15832,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,971,-118.55,1.65,12,1.62,-76.00,5447.00,11800,20250210,-23.64,3620,20241209,148.90,11800,-23.64,20250210,4580,96.72,20250102,11800,-23.64,20250210,3620,148.90,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,121133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,440,2,5.12,1307676550,145916,99.91,8790,9130,8700,11160,6020,8590,8962.00,0.72,0,13126,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,973,-118.82,1.66,12,1.35,-76.00,5447.00,11800,20250210,-23.47,3620,20241209,149.45,11800,-23.47,20250210,4580,97.16,20250102,11800,-23.47,20250210,3620,149.45,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,350,2,4.07,787198815,88360,60.50,8790,9020,8700,11160,6020,8590,8909.21,0.72,0,6705,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,963,-117.63,1.64,12,0.82,-76.00,5447.00,11800,20250210,-24.24,3620,20241209,146.96,11800,-24.24,20250210,4580,95.20,20250102,11800,-24.24,20250210,3620,146.96,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,101132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,380,2,4.42,655587745,73572,50.37,8790,9020,8700,11160,6020,8590,8911.09,0.72,0,4932,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,966,-118.03,1.65,12,0.68,-76.00,5447.00,11800,20250210,-23.98,3620,20241209,147.79,11800,-23.98,20250210,4580,95.85,20250102,11800,-23.98,20250210,3620,147.79,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N +20250314,091138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,270,2,3.14,156720680,17740,12.15,8790,8920,8700,11160,6020,8590,8835.13,0.72,0,3397,9250,8920,8740,8410,8230,8830,8320,11,2570,100,6010,10,1,10773818,955,-116.58,1.63,12,0.16,-76.00,5447.00,11800,20250210,-24.92,3620,20241209,144.75,11800,-24.92,20250210,4580,93.45,20250102,11800,-24.92,20250210,3620,144.75,20241209,2.75,N,317830,100,10 억,,77833,N,N,0,N,00,N 20250313,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-340,5,-3.81,1262437210,143856,39.11,8970,9070,8560,11600,6260,8930,8775.98,0.66,0,4289,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,925,-113.03,1.58,12,1.34,-76.00,5447.00,11800,20250210,-27.20,3620,20241209,137.29,11800,-27.20,20250210,4580,87.55,20250102,11800,-27.20,20250210,3620,137.29,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N 20250313,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-330,5,-3.70,1204972030,137179,37.29,8970,9070,8560,11600,6260,8930,8783.93,0.66,0,2816,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,927,-113.16,1.58,12,1.27,-76.00,5447.00,11800,20250210,-27.12,3620,20241209,137.57,11800,-27.12,20250210,4580,87.77,20250102,11800,-27.12,20250210,3620,137.57,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N 20250313,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-360,5,-4.03,1100934765,125088,34.00,8970,9070,8560,11600,6260,8930,8801.27,0.66,0,433,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,923,-112.76,1.57,12,1.16,-76.00,5447.00,11800,20250210,-27.37,3620,20241209,136.74,11800,-27.37,20250210,4580,87.12,20250102,11800,-27.37,20250210,3620,136.74,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N diff --git a/317850/price/prices-20250301.csv b/317850/price/prices-20250301.csv index 27830cf4d560..a782b588033d 100644 --- a/317850/price/prices-20250301.csv +++ b/317850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-10,5,-0.11,218605895,24104,51.58,9030,9120,9020,11810,6370,9090,9069.26,3.64,0,-2436,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,756,-313.10,1.63,12,0.29,-29.00,5568.00,13280,20240730,-31.63,7830,20241209,15.96,11280,-19.50,20250213,8640,5.09,20250102,13280,-31.63,20240730,7830,15.96,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-10,5,-0.11,207989535,22934,49.08,9030,9120,9020,11810,6370,9090,9069.05,3.64,0,-2161,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,756,-313.10,1.63,12,0.28,-29.00,5568.00,13280,20240730,-31.63,7830,20241209,15.96,11280,-19.50,20250213,8640,5.09,20250102,13280,-31.63,20240730,7830,15.96,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-20,5,-0.22,160932935,17742,37.97,9030,9120,9020,11810,6370,9090,9070.73,3.64,0,-852,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,755,-312.76,1.63,12,0.21,-29.00,5568.00,13280,20240730,-31.70,7830,20241209,15.84,11280,-19.59,20250213,8640,4.98,20250102,13280,-31.70,20240730,7830,15.84,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,131132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-20,5,-0.22,128294605,14145,30.27,9030,9120,9020,11810,6370,9090,9069.96,3.64,0,-391,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,755,-312.76,1.63,12,0.17,-29.00,5568.00,13280,20240730,-31.70,7830,20241209,15.84,11280,-19.59,20250213,8640,4.98,20250102,13280,-31.70,20240730,7830,15.84,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,0,3,0.00,115113535,12692,27.16,9030,9120,9020,11810,6370,9090,9069.77,3.64,0,-163,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,757,-313.45,1.63,12,0.15,-29.00,5568.00,13280,20240730,-31.55,7830,20241209,16.09,11280,-19.41,20250213,8640,5.21,20250102,13280,-31.55,20240730,7830,16.09,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,20,2,0.22,101558985,11200,23.97,9030,9120,9020,11810,6370,9090,9067.77,3.64,0,-314,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,758,-314.14,1.64,12,0.13,-29.00,5568.00,13280,20240730,-31.40,7830,20241209,16.35,11280,-19.24,20250213,8640,5.44,20250102,13280,-31.40,20240730,7830,16.35,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,101132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,10,2,0.11,73558605,8109,17.35,9030,9120,9020,11810,6370,9090,9071.23,3.64,0,826,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,758,-313.79,1.63,12,0.10,-29.00,5568.00,13280,20240730,-31.48,7830,20241209,16.22,11280,-19.33,20250213,8640,5.32,20250102,13280,-31.48,20240730,7830,16.22,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N +20250314,091138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,30,2,0.33,18155740,2008,4.30,9030,9120,9020,11810,6370,9090,9041.70,3.64,0,533,9303,9196,9143,9036,8983,9170,9010,42,2720,500,6540,10,1,8324420,759,-314.48,1.64,12,0.02,-29.00,5568.00,13280,20240730,-31.33,7830,20241209,16.48,11280,-19.15,20250213,8640,5.56,20250102,13280,-31.33,20240730,7830,16.48,20241209,6.40,N,317850,500,41 억,,302861,N,N,0,N,00,N 20250313,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-70,5,-0.76,422052765,46083,39.57,9170,9250,9090,11900,6420,9160,9158.92,3.63,0,-684,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,757,-313.45,1.63,12,0.55,-29.00,5568.00,13280,20240730,-31.55,7830,20241209,16.09,11280,-19.41,20250213,8640,5.21,20250102,13280,-31.55,20240730,7830,16.09,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N 20250313,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-70,5,-0.76,402970925,43984,37.77,9170,9250,9090,11900,6420,9160,9161.76,3.63,0,-856,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,757,-313.45,1.63,12,0.53,-29.00,5568.00,13280,20240730,-31.55,7830,20241209,16.09,11280,-19.41,20250213,8640,5.21,20250102,13280,-31.55,20240730,7830,16.09,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N 20250313,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-40,5,-0.44,364058455,39712,34.10,9170,9250,9110,11900,6420,9160,9167.47,3.63,0,284,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,759,-314.48,1.64,12,0.48,-29.00,5568.00,13280,20240730,-31.33,7830,20241209,16.48,11280,-19.15,20250213,8640,5.56,20250102,13280,-31.33,20240730,7830,16.48,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N diff --git a/317860/price/prices-20250301.csv b/317860/price/prices-20250301.csv index 5dca55011924..265e98fce261 100644 --- a/317860/price/prices-20250301.csv +++ b/317860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161131,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,151140,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,141133,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,131132,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,121134,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,111134,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,1122600,201,0.00,5580,5600,5580,6440,4760,5600,5585.07,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,101132,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250314,091139,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3580,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250313,161126,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-30,5,-0.53,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250313,151126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250313,141126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250301.csv b/317870/price/prices-20250301.csv index d5542664499e..1756c6f2c0bf 100644 --- a/317870/price/prices-20250301.csv +++ b/317870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17210,-190,5,-1.09,155613450,9020,52.52,17400,17500,17070,22600,12180,17400,17252.05,1.64,0,-1772,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1464,-31.06,3.86,12,0.11,-554.00,4453.00,21700,20240405,-20.69,13330,20241217,29.11,18500,-6.97,20250110,13660,25.99,20250102,21700,-20.69,20240405,13330,29.11,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17250,-150,5,-0.86,144521520,8376,48.77,17400,17500,17070,22600,12180,17400,17254.24,1.64,0,-1566,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1467,-31.14,3.87,12,0.10,-554.00,4453.00,21700,20240405,-20.51,13330,20241217,29.41,18500,-6.76,20250110,13660,26.28,20250102,21700,-20.51,20240405,13330,29.41,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,141134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17240,-160,5,-0.92,137758630,7983,46.48,17400,17500,17070,22600,12180,17400,17256.50,1.64,0,-1366,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1467,-31.12,3.87,12,0.09,-554.00,4453.00,21700,20240405,-20.55,13330,20241217,29.33,18500,-6.81,20250110,13660,26.21,20250102,21700,-20.55,20240405,13330,29.33,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,131133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17110,-290,5,-1.67,106586090,6167,35.91,17400,17500,17100,22600,12180,17400,17283.30,1.64,0,-1232,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1456,-30.88,3.84,12,0.07,-554.00,4453.00,21700,20240405,-21.15,13330,20241217,28.36,18500,-7.51,20250110,13660,25.26,20250102,21700,-21.15,20240405,13330,28.36,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,121134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17170,-230,5,-1.32,96908880,5602,32.62,17400,17500,17110,22600,12180,17400,17298.98,1.64,0,-845,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1461,-30.99,3.86,12,0.07,-554.00,4453.00,21700,20240405,-20.88,13330,20241217,28.81,18500,-7.19,20250110,13660,25.70,20250102,21700,-20.88,20240405,13330,28.81,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,111135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17220,-180,5,-1.03,85679370,4947,28.80,17400,17500,17130,22600,12180,17400,17319.46,1.64,0,-723,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1465,-31.08,3.87,12,0.06,-554.00,4453.00,21700,20240405,-20.65,13330,20241217,29.18,18500,-6.92,20250110,13660,26.06,20250102,21700,-20.65,20240405,13330,29.18,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,101133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17330,-70,5,-0.40,46771560,2692,15.67,17400,17500,17320,22600,12180,17400,17374.28,1.64,0,-224,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1474,-31.28,3.89,12,0.03,-554.00,4453.00,21700,20240405,-20.14,13330,20241217,30.01,18500,-6.32,20250110,13660,26.87,20250102,21700,-20.14,20240405,13330,30.01,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N +20250314,091139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17340,-60,5,-0.34,6766610,390,2.27,17400,17430,17320,22600,12180,17400,17350.28,1.64,0,-3,18140,17770,17380,17010,16620,17955,17195,43,5200,500,12520,10,1,8506750,1475,-31.30,3.89,12,0.00,-554.00,4453.00,21700,20240405,-20.09,13330,20241217,30.08,18500,-6.27,20250110,13660,26.94,20250102,21700,-20.09,20240405,13330,30.08,20241217,2.07,N,317870,500,42 억,,139783,N,N,0,N,00,N 20250313,161126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17400,410,2,2.41,299676370,17174,74.89,16990,17750,16990,22050,11900,16990,17449.42,1.56,0,1834,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1480,-31.41,3.91,12,0.20,-554.00,4453.00,21700,20240405,-19.82,13330,20241217,30.53,18500,-5.95,20250110,13660,27.38,20250102,21700,-19.82,20240405,13330,30.53,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N 20250313,151126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17370,380,2,2.24,285292470,16347,71.29,16990,17750,16990,22050,11900,16990,17452.28,1.56,0,1929,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1478,-31.35,3.90,12,0.19,-554.00,4453.00,21700,20240405,-19.95,13330,20241217,30.31,18500,-6.11,20250110,13660,27.16,20250102,21700,-19.95,20240405,13330,30.31,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N 20250313,141127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17430,440,2,2.59,257224880,14735,64.26,16990,17750,16990,22050,11900,16990,17456.73,1.56,0,2729,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1483,-31.46,3.91,12,0.17,-554.00,4453.00,21700,20240405,-19.68,13330,20241217,30.76,18500,-5.78,20250110,13660,27.60,20250102,21700,-19.68,20240405,13330,30.76,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N diff --git a/318000/price/prices-20250301.csv b/318000/price/prices-20250301.csv index 4abc0adeac57..da5adc2a520a 100644 --- a/318000/price/prices-20250301.csv +++ b/318000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,15,2,0.31,73895590,15109,257.53,4800,4930,4800,6360,3430,4895,4890.83,1.73,0,1410,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,429,9.37,1.02,12,0.17,524.00,4832.00,9550,20240307,-48.59,3815,20241210,28.70,5080,-3.35,20250221,4475,9.72,20250203,9070,-45.87,20240319,3815,28.70,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,10,2,0.20,73566660,15042,256.38,4800,4930,4800,6360,3430,4895,4890.75,1.73,0,1414,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,429,9.36,1.02,12,0.17,524.00,4832.00,9550,20240307,-48.64,3815,20241210,28.57,5080,-3.44,20250221,4475,9.61,20250203,9070,-45.92,20240319,3815,28.57,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,141134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,5,2,0.10,50495090,10333,176.12,4800,4930,4800,6360,3430,4895,4886.78,1.73,0,988,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,428,9.35,1.01,12,0.12,524.00,4832.00,9550,20240307,-48.69,3815,20241210,28.44,5080,-3.54,20250221,4475,9.50,20250203,9070,-45.98,20240319,3815,28.44,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,131133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,20,2,0.41,44022470,9016,153.67,4800,4930,4800,6360,3430,4895,4882.71,1.73,0,821,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,430,9.38,1.02,12,0.10,524.00,4832.00,9550,20240307,-48.53,3815,20241210,28.83,5080,-3.25,20250221,4475,9.83,20250203,9070,-45.81,20240319,3815,28.83,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,121135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,5,2,0.10,37123090,7611,129.73,4800,4910,4800,6360,3430,4895,4877.56,1.73,0,669,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,428,9.35,1.01,12,0.09,524.00,4832.00,9550,20240307,-48.69,3815,20241210,28.44,5080,-3.54,20250221,4475,9.50,20250203,9070,-45.98,20240319,3815,28.44,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,111135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,10,2,0.20,36131910,7408,126.27,4800,4910,4800,6360,3430,4895,4877.42,1.73,0,708,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,429,9.36,1.02,12,0.08,524.00,4832.00,9550,20240307,-48.64,3815,20241210,28.57,5080,-3.44,20250221,4475,9.61,20250203,9070,-45.92,20240319,3815,28.57,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,15,2,0.31,27152435,5567,94.89,4800,4910,4800,6360,3430,4895,4877.39,1.73,0,516,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,429,9.37,1.02,12,0.06,524.00,4832.00,9550,20240307,-48.59,3815,20241210,28.70,5080,-3.35,20250221,4475,9.72,20250203,9070,-45.87,20240319,3815,28.70,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N +20250314,091139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,-30,5,-0.61,6022075,1244,21.20,4800,4890,4800,6360,3430,4895,4840.90,1.73,0,693,4988,4941,4898,4851,4808,4920,4830,17,1465,200,3420,5,1,8740223,425,9.28,1.01,12,0.01,524.00,4832.00,9550,20240307,-49.06,3815,20241210,27.52,5080,-4.23,20250221,4475,8.72,20250203,9070,-46.36,20240319,3815,27.52,20241210,2.34,N,318000,200,17 억,,150897,N,N,0,N,00,N 20250313,161126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-20,5,-0.41,28497921,5834,47.14,4940,4945,4855,6380,3445,4915,4884.80,1.51,0,-398,5001,4957,4906,4862,4811,4980,4885,17,1465,200,3440,5,1,8740223,428,9.34,1.01,12,0.07,524.00,4832.00,9550,20240307,-48.74,3815,20241210,28.31,5080,-3.64,20250221,4475,9.39,20250203,9090,-46.15,20240313,3815,28.31,20241210,2.31,N,318000,200,17 억,,132395,N,N,0,N,00,N 20250313,151127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-20,5,-0.41,26528766,5431,43.89,4940,4945,4855,6380,3445,4915,4884.69,1.51,0,-195,5001,4957,4906,4862,4811,4980,4885,17,1465,200,3440,5,1,8740223,428,9.34,1.01,12,0.06,524.00,4832.00,9550,20240307,-48.74,3815,20241210,28.31,5080,-3.64,20250221,4475,9.39,20250203,9090,-46.15,20240313,3815,28.31,20241210,2.31,N,318000,200,17 억,,132395,N,N,0,N,00,N 20250313,141127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-15,5,-0.31,24416305,4997,40.38,4940,4945,4855,6380,3445,4915,4886.19,1.51,0,-181,5001,4957,4906,4862,4811,4980,4885,17,1465,200,3440,5,1,8740223,428,9.35,1.01,12,0.06,524.00,4832.00,9550,20240307,-48.69,3815,20241210,28.44,5080,-3.54,20250221,4475,9.50,20250203,9090,-46.09,20240313,3815,28.44,20241210,2.31,N,318000,200,17 억,,132395,N,N,0,N,00,N diff --git a/318010/price/prices-20250301.csv b/318010/price/prices-20250301.csv index 656d89237ebb..6a1f28506e35 100644 --- a/318010/price/prices-20250301.csv +++ b/318010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,45,2,1.27,7543295,2118,33.68,3530,3580,3530,4585,2475,3530,3561.52,0.83,0,305,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.57,0.43,12,0.03,417.00,8289.00,7480,20241021,-52.21,3290,20241210,8.66,4360,-18.00,20250108,3400,5.15,20250312,7480,-52.21,20241021,3290,8.66,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,151141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3572,42,2,1.19,7450345,2092,33.26,3530,3580,3530,4585,2475,3530,3561.35,0.83,0,305,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.57,0.43,12,0.03,417.00,8289.00,7480,20241021,-52.25,3290,20241210,8.57,4360,-18.07,20250108,3400,5.06,20250312,7480,-52.25,20241021,3290,8.57,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,141134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,45,2,1.27,7182445,2017,32.07,3530,3580,3530,4585,2475,3530,3560.95,0.83,0,302,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.57,0.43,12,0.03,417.00,8289.00,7480,20241021,-52.21,3290,20241210,8.66,4360,-18.00,20250108,3400,5.15,20250312,7480,-52.21,20241021,3290,8.66,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,131133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,40,2,1.13,5559995,1563,24.85,3530,3580,3530,4585,2475,3530,3557.26,0.83,0,180,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.56,0.43,12,0.02,417.00,8289.00,7480,20241021,-52.27,3290,20241210,8.51,4360,-18.12,20250108,3400,5.00,20250312,7480,-52.27,20241021,3290,8.51,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,121135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,40,2,1.13,5120335,1440,22.90,3530,3580,3530,4585,2475,3530,3555.79,0.83,0,182,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.56,0.43,12,0.02,417.00,8289.00,7480,20241021,-52.27,3290,20241210,8.51,4360,-18.12,20250108,3400,5.00,20250312,7480,-52.27,20241021,3290,8.51,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,111135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,20,2,0.57,4424240,1244,19.78,3530,3580,3530,4585,2475,3530,3556.46,0.83,0,159,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,281,8.51,0.43,12,0.02,417.00,8289.00,7480,20241021,-52.54,3290,20241210,7.90,4360,-18.58,20250108,3400,4.41,20250312,7480,-52.54,20241021,3290,7.90,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,101133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,20,2,0.57,3403875,957,15.22,3530,3580,3530,4585,2475,3530,3556.82,0.83,0,42,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,281,8.51,0.43,12,0.01,417.00,8289.00,7480,20241021,-52.54,3290,20241210,7.90,4360,-18.58,20250108,3400,4.41,20250312,7480,-52.54,20241021,3290,7.90,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N +20250314,091139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,40,2,1.13,255900,72,1.14,3530,3570,3530,4585,2475,3530,3554.17,0.83,0,9,3616,3572,3531,3487,3446,3595,3510,40,1055,500,2400,5,1,7929338,283,8.56,0.43,12,0.00,417.00,8289.00,7480,20241021,-52.27,3290,20241210,8.51,4360,-18.12,20250108,3400,5.00,20250312,7480,-52.27,20241021,3290,8.51,20241210,0.77,N,318010,500,39 억,,65470,N,N,0,N,00,N 20250313,161127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3530,60,2,1.73,22318455,6289,30.98,3490,3575,3490,4510,2430,3470,3548.81,0.80,0,818,3550,3510,3455,3415,3360,3530,3435,40,1040,500,2350,5,1,7929338,280,8.47,0.43,12,0.08,417.00,8289.00,7480,20241021,-52.81,3290,20241210,7.29,4360,-19.04,20250108,3400,3.82,20250312,7480,-52.81,20241021,3290,7.29,20241210,0.74,N,318010,500,39 억,,63252,N,N,0,N,00,N 20250313,151127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,70,2,2.02,21990145,6196,30.52,3490,3575,3490,4510,2430,3470,3549.09,0.80,0,902,3550,3510,3455,3415,3360,3530,3435,40,1040,500,2350,5,1,7929338,281,8.49,0.43,12,0.08,417.00,8289.00,7480,20241021,-52.67,3290,20241210,7.60,4360,-18.81,20250108,3400,4.12,20250312,7480,-52.67,20241021,3290,7.60,20241210,0.74,N,318010,500,39 억,,63252,N,N,0,N,00,N 20250313,141127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,70,2,2.02,19995815,5632,27.74,3490,3575,3490,4510,2430,3470,3550.39,0.80,0,790,3550,3510,3455,3415,3360,3530,3435,40,1040,500,2350,5,1,7929338,281,8.49,0.43,12,0.07,417.00,8289.00,7480,20241021,-52.67,3290,20241210,7.60,4360,-18.81,20250108,3400,4.12,20250312,7480,-52.67,20241021,3290,7.60,20241210,0.74,N,318010,500,39 억,,63252,N,N,0,N,00,N diff --git a/318020/price/prices-20250301.csv b/318020/price/prices-20250301.csv index b82261a6a1f3..03fc94dcf03f 100644 --- a/318020/price/prices-20250301.csv +++ b/318020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,90,2,3.10,47544030,15927,211.46,2900,3040,2880,3770,2030,2900,2985.12,0.96,0,256,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,379,7.81,0.80,12,0.13,383.00,3740.00,12000,20240424,-75.08,2590,20241210,15.44,3480,-14.08,20250120,2840,5.28,20250311,18100,-83.48,20240314,2590,15.44,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,90,2,3.10,42891765,14361,190.67,2900,3040,2880,3770,2030,2900,2986.68,0.96,0,258,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,379,7.81,0.80,12,0.11,383.00,3740.00,12000,20240424,-75.08,2590,20241210,15.44,3480,-14.08,20250120,2840,5.28,20250311,18100,-83.48,20240314,2590,15.44,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,70,2,2.41,39889245,13349,177.23,2900,3040,2880,3770,2030,2900,2988.18,0.96,0,359,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,376,7.75,0.79,12,0.11,383.00,3740.00,12000,20240424,-75.25,2590,20241210,14.67,3480,-14.66,20250120,2840,4.58,20250311,18100,-83.59,20240314,2590,14.67,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,85,2,2.93,35658610,11927,158.35,2900,3040,2880,3770,2030,2900,2989.74,0.96,0,263,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,378,7.79,0.80,12,0.09,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2840,5.11,20250311,18100,-83.51,20240314,2590,15.25,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,121135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,105,2,3.62,29527405,9879,131.16,2900,3040,2880,3770,2030,2900,2988.91,0.96,0,150,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,381,7.85,0.80,12,0.08,383.00,3740.00,12000,20240424,-74.96,2590,20241210,16.02,3480,-13.65,20250120,2840,5.81,20250311,18100,-83.40,20240314,2590,16.02,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,110,2,3.79,24358420,8162,108.36,2900,3040,2880,3770,2030,2900,2984.37,0.96,0,-87,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,381,7.86,0.80,12,0.06,383.00,3740.00,12000,20240424,-74.92,2590,20241210,16.22,3480,-13.51,20250120,2840,5.99,20250311,18100,-83.37,20240314,2590,16.22,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,95,2,3.28,13698465,4609,61.19,2900,3040,2880,3770,2030,2900,2972.11,0.96,0,-230,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,379,7.82,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2840,5.46,20250311,18100,-83.45,20240314,2590,15.64,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N +20250314,091140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-20,5,-0.69,352960,122,1.62,2900,2900,2880,3770,2030,2900,2893.11,0.96,0,-83,3023,2961,2928,2866,2833,2945,2850,13,870,100,1740,5,1,12662272,365,7.52,0.77,12,0.00,383.00,3740.00,12000,20240424,-76.00,2590,20241210,11.20,3480,-17.24,20250120,2840,1.41,20250311,18100,-84.09,20240314,2590,11.20,20241210,0.00,N,318020,100,12 억,,122017,N,N,0,N,00,N 20250313,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-30,5,-1.02,21979765,7532,74.16,2990,2990,2895,3805,2055,2930,2918.18,0.83,0,-598,3003,2966,2948,2911,2893,2957,2902,13,875,100,1750,5,1,12662272,367,7.57,0.78,12,0.06,383.00,3740.00,12000,20240424,-75.83,2590,20241210,11.97,3480,-16.67,20250120,2840,2.11,20250311,18100,-83.98,20240313,2590,11.97,20241210,0.00,N,318020,100,12 억,,105018,N,N,0,N,00,N 20250313,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-20,5,-0.68,21443190,7347,72.34,2990,2990,2895,3805,2055,2930,2918.63,0.83,0,-448,3003,2966,2948,2911,2893,2957,2902,13,875,100,1750,5,1,12662272,368,7.60,0.78,12,0.06,383.00,3740.00,12000,20240424,-75.75,2590,20241210,12.36,3480,-16.38,20250120,2840,2.46,20250311,18100,-83.92,20240313,2590,12.36,20241210,0.00,N,318020,100,12 억,,105018,N,N,0,N,00,N 20250313,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-10,5,-0.34,19915605,6822,67.17,2990,2990,2895,3805,2055,2930,2919.32,0.83,0,-444,3003,2966,2948,2911,2893,2957,2902,13,875,100,1750,5,1,12662272,370,7.62,0.78,12,0.05,383.00,3740.00,12000,20240424,-75.67,2590,20241210,12.74,3480,-16.09,20250120,2840,2.82,20250311,18100,-83.87,20240313,2590,12.74,20241210,0.00,N,318020,100,12 억,,105018,N,N,0,N,00,N diff --git a/318160/price/prices-20250301.csv b/318160/price/prices-20250301.csv index 4cf814b9cd3e..83ecbb590e2f 100644 --- a/318160/price/prices-20250301.csv +++ b/318160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,10,2,0.24,130244515,30921,49.14,4190,4235,4155,5440,2935,4190,4212.31,1.39,0,1213,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,389,-21.21,0.87,12,0.33,-198.00,4816.00,4865,20240313,-13.67,2875,20241209,46.09,4320,-2.78,20250221,3100,35.48,20250102,4780,-12.13,20240510,2875,46.09,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,151141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4215,25,2,0.60,126543975,30040,47.74,4190,4235,4155,5440,2935,4190,4212.52,1.39,0,1085,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,390,-21.29,0.88,12,0.32,-198.00,4816.00,4865,20240313,-13.36,2875,20241209,46.61,4320,-2.43,20250221,3100,35.97,20250102,4780,-11.82,20240510,2875,46.61,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,141135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4215,25,2,0.60,114633605,27211,43.25,4190,4235,4155,5440,2935,4190,4212.77,1.39,0,497,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,390,-21.29,0.88,12,0.29,-198.00,4816.00,4865,20240313,-13.36,2875,20241209,46.61,4320,-2.43,20250221,3100,35.97,20250102,4780,-11.82,20240510,2875,46.61,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,131134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4185,-5,5,-0.12,75421870,17934,28.50,4190,4235,4155,5440,2935,4190,4205.52,1.39,0,660,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,388,-21.14,0.87,12,0.19,-198.00,4816.00,4865,20240313,-13.98,2875,20241209,45.57,4320,-3.12,20250221,3100,35.00,20250102,4780,-12.45,20240510,2875,45.57,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,121135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,10,2,0.24,61230885,14547,23.12,4190,4235,4155,5440,2935,4190,4209.18,1.39,0,454,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,389,-21.21,0.87,12,0.16,-198.00,4816.00,4865,20240313,-13.67,2875,20241209,46.09,4320,-2.78,20250221,3100,35.48,20250102,4780,-12.13,20240510,2875,46.09,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,111136,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4210,20,2,0.48,53006780,12585,20.00,4190,4235,4155,5440,2935,4190,4211.90,1.39,0,-828,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,390,-21.26,0.87,12,0.14,-198.00,4816.00,4865,20240313,-13.46,2875,20241209,46.43,4320,-2.55,20250221,3100,35.81,20250102,4780,-11.92,20240510,2875,46.43,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,101134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,10,2,0.24,20279570,4824,7.67,4190,4230,4155,5440,2935,4190,4203.89,1.39,0,-981,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,389,-21.21,0.87,12,0.05,-198.00,4816.00,4865,20240313,-13.67,2875,20241209,46.09,4320,-2.78,20250221,3100,35.48,20250102,4780,-12.13,20240510,2875,46.09,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N +20250314,091140,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4195,5,2,0.12,2006190,479,0.76,4190,4195,4155,5440,2935,4190,4188.29,1.39,0,-194,4276,4232,4191,4147,4106,4212,4127,46,1250,500,2590,5,1,9260901,388,-21.19,0.87,12,0.01,-198.00,4816.00,4865,20240313,-13.77,2875,20241209,45.91,4320,-2.89,20250221,3100,35.32,20250102,4780,-12.24,20240510,2875,45.91,20241209,1.51,N,318160,500,46 억,,128516,N,N,0,N,00,N 20250313,161127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4190,-15,5,-0.36,264155005,62918,140.45,4205,4235,4150,5460,2945,4205,4198.40,1.37,0,-94,4288,4246,4198,4156,4108,4267,4177,46,1255,500,2600,5,1,9260901,388,-21.16,0.87,12,0.68,-198.00,4816.00,4865,20240313,-13.87,2875,20241209,45.74,4320,-3.01,20250221,3100,35.16,20250102,4865,-13.87,20240313,2875,45.74,20241209,1.72,N,318160,500,46 억,,127210,N,N,0,N,00,N 20250313,151127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4175,-30,5,-0.71,250858040,59717,133.30,4205,4235,4155,5460,2945,4205,4200.78,1.37,0,53,4288,4246,4198,4156,4108,4267,4177,46,1255,500,2600,5,1,9260901,387,-21.09,0.87,12,0.64,-198.00,4816.00,4865,20240313,-14.18,2875,20241209,45.22,4320,-3.36,20250221,3100,34.68,20250102,4865,-14.18,20240313,2875,45.22,20241209,1.72,N,318160,500,46 억,,127210,N,N,0,N,00,N 20250313,141128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4180,-25,5,-0.59,219344475,52161,116.44,4205,4235,4165,5460,2945,4205,4205.14,1.37,0,1627,4288,4246,4198,4156,4108,4267,4177,46,1255,500,2600,5,1,9260901,387,-21.11,0.87,12,0.56,-198.00,4816.00,4865,20240313,-14.08,2875,20241209,45.39,4320,-3.24,20250221,3100,34.84,20250102,4865,-14.08,20240313,2875,45.39,20241209,1.72,N,318160,500,46 억,,127210,N,N,0,N,00,N diff --git a/318410/price/prices-20250301.csv b/318410/price/prices-20250301.csv index 671b1fd58902..ad89c499009b 100644 --- a/318410/price/prices-20250301.csv +++ b/318410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7740,160,2,2.11,120963265,15827,221.64,7650,7770,7520,9850,5310,7580,7642.22,1.01,0,231,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,430,7.24,0.56,12,0.28,1069.00,13924.00,15980,20240712,-51.56,7120,20241209,8.71,8040,-3.73,20250117,7330,5.59,20250124,15980,-51.56,20240712,7120,8.71,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,50,2,0.66,115346005,15097,211.41,7650,7770,7520,9850,5310,7580,7640.33,1.01,0,352,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,424,7.14,0.55,12,0.27,1069.00,13924.00,15980,20240712,-52.25,7120,20241209,7.16,8040,-5.10,20250117,7330,4.09,20250124,15980,-52.25,20240712,7120,7.16,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7640,60,2,0.79,110916335,14519,203.32,7650,7770,7520,9850,5310,7580,7639.39,1.01,0,352,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,424,7.15,0.55,12,0.26,1069.00,13924.00,15980,20240712,-52.19,7120,20241209,7.30,8040,-4.98,20250117,7330,4.23,20250124,15980,-52.19,20240712,7120,7.30,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,131134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-50,5,-0.66,21376305,2833,39.67,7650,7650,7520,9850,5310,7580,7545.47,1.01,0,13,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,418,7.04,0.54,12,0.05,1069.00,13924.00,15980,20240712,-52.88,7120,20241209,5.76,8040,-6.34,20250117,7330,2.73,20250124,15980,-52.88,20240712,7120,5.76,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,121136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-50,5,-0.66,15728820,2083,29.17,7650,7650,7530,9850,5310,7580,7551.04,1.01,0,13,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,418,7.04,0.54,12,0.04,1069.00,13924.00,15980,20240712,-52.88,7120,20241209,5.76,8040,-6.34,20250117,7330,2.73,20250124,15980,-52.88,20240712,7120,5.76,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,111136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7550,-30,5,-0.40,12714390,1683,23.57,7650,7650,7530,9850,5310,7580,7554.60,1.01,0,13,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,419,7.06,0.54,12,0.03,1069.00,13924.00,15980,20240712,-52.75,7120,20241209,6.04,8040,-6.09,20250117,7330,3.00,20250124,15980,-52.75,20240712,7120,6.04,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,101134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-50,5,-0.66,6944520,919,12.87,7650,7650,7530,9850,5310,7580,7556.61,1.01,0,13,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,418,7.04,0.54,12,0.02,1069.00,13924.00,15980,20240712,-52.88,7120,20241209,5.76,8040,-6.34,20250117,7330,2.73,20250124,15980,-52.88,20240712,7120,5.76,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N +20250314,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7570,-10,5,-0.13,204770,27,0.38,7650,7650,7530,9850,5310,7580,7584.07,1.01,0,-1,7716,7647,7591,7522,7466,7620,7495,28,2270,500,5150,10,1,5555243,421,7.08,0.54,12,0.00,1069.00,13924.00,15980,20240712,-52.63,7120,20241209,6.32,8040,-5.85,20250117,7330,3.27,20250124,15980,-52.63,20240712,7120,6.32,20241209,5.24,N,318410,500,27 억,,56097,N,N,0,N,00,N 20250313,161127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7580,20,2,0.26,54075235,7141,162.63,7600,7660,7535,9820,5300,7560,7572.50,0.98,0,-418,7633,7596,7523,7486,7413,7615,7505,28,2260,500,5140,10,1,5555243,421,7.09,0.54,12,0.13,1069.00,13924.00,15980,20240712,-52.57,7120,20241209,6.46,8040,-5.72,20250117,7330,3.41,20250124,15980,-52.57,20240712,7120,6.46,20241209,5.24,N,318410,500,27 억,,54416,N,N,0,N,00,N 20250313,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7540,-20,5,-0.26,47724335,6302,143.52,7600,7660,7535,9820,5300,7560,7572.89,0.98,0,-154,7633,7596,7523,7486,7413,7615,7505,28,2260,500,5140,10,1,5555243,419,7.05,0.54,12,0.11,1069.00,13924.00,15980,20240712,-52.82,7120,20241209,5.90,8040,-6.22,20250117,7330,2.86,20250124,15980,-52.82,20240712,7120,5.90,20241209,5.24,N,318410,500,27 억,,54416,N,N,0,N,00,N 20250313,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7560,0,3,0.00,40216465,5307,120.86,7600,7660,7550,9820,5300,7560,7578.00,0.98,0,-186,7633,7596,7523,7486,7413,7615,7505,28,2260,500,5140,10,1,5555243,420,7.07,0.54,12,0.10,1069.00,13924.00,15980,20240712,-52.69,7120,20241209,6.18,8040,-5.97,20250117,7330,3.14,20250124,15980,-52.69,20240712,7120,6.18,20241209,5.24,N,318410,500,27 억,,54416,N,N,0,N,00,N diff --git a/318660/price/prices-20250301.csv b/318660/price/prices-20250301.csv index f7bf2a96352e..d81c18b186d3 100644 --- a/318660/price/prices-20250301.csv +++ b/318660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161133,57,100.00,KONEX,,,N,N,N,N, ,N,4680,-105,5,-2.19,151480,32,3200.00,4800,4800,4600,5500,4070,4785,4733.75,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,101,22.94,6.70,12,0.00,204.00,699.00,6800,20241031,-31.18,1452,20240304,222.31,5000,-6.40,20250103,3900,20.00,20250123,6800,-31.18,20241031,1501,211.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,151142,57,100.00,KONEX,,,N,N,N,N, ,N,4680,-105,5,-2.19,151480,32,3200.00,4800,4800,4600,5500,4070,4785,4733.75,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,101,22.94,6.70,12,0.00,204.00,699.00,6800,20241031,-31.18,1452,20240304,222.31,5000,-6.40,20250103,3900,20.00,20250123,6800,-31.18,20241031,1501,211.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,141135,57,100.00,KONEX,,,N,N,N,N, ,N,4680,-105,5,-2.19,151480,32,3200.00,4800,4800,4600,5500,4070,4785,4733.75,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,101,22.94,6.70,12,0.00,204.00,699.00,6800,20241031,-31.18,1452,20240304,222.31,5000,-6.40,20250103,3900,20.00,20250123,6800,-31.18,20241031,1501,211.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,131134,57,100.00,KONEX,,,N,N,N,N, ,N,4680,-105,5,-2.19,151480,32,3200.00,4800,4800,4600,5500,4070,4785,4733.75,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,101,22.94,6.70,12,0.00,204.00,699.00,6800,20241031,-31.18,1452,20240304,222.31,5000,-6.40,20250103,3900,20.00,20250123,6800,-31.18,20241031,1501,211.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,121136,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,100800,21,2100.00,4800,4800,4800,5500,4070,4785,4800.00,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1452,20240304,230.58,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,111136,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,100800,21,2100.00,4800,4800,4800,5500,4070,4785,4800.00,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1452,20240304,230.58,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,101134,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,48000,10,1000.00,4800,4800,4800,5500,4070,4785,4800.00,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1452,20240304,230.58,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250314,091141,57,100.00,KONEX,,,N,N,N,N, ,N,4785,0,3,0.00,0,0,0.00,0,0,0,5500,4070,4785,0.00,0.00,0,0,4785,4785,4785,4785,4785,4785,4785,11,715,500,2870,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1452,20240304,229.55,5000,-4.30,20250103,3900,22.69,20250123,6800,-29.63,20241031,1501,218.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250313,161128,57,100.00,KONEX,,,N,N,N,N, ,N,4785,135,2,2.90,4785,1,2.08,4785,4785,4785,5340,3955,4650,4785.00,0.00,0,0,4750,4700,4600,4550,4450,4725,4575,11,690,500,2790,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1452,20240304,229.55,5000,-4.30,20250103,3900,22.69,20250123,6800,-29.63,20241031,1501,218.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250313,151128,57,100.00,KONEX,,,N,N,N,N, ,N,4785,135,2,2.90,4785,1,2.08,4785,4785,4785,5340,3955,4650,4785.00,0.00,0,0,4750,4700,4600,4550,4450,4725,4575,11,690,500,2790,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1452,20240304,229.55,5000,-4.30,20250103,3900,22.69,20250123,6800,-29.63,20241031,1501,218.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250313,141128,57,100.00,KONEX,,,N,N,N,N, ,N,4785,135,2,2.90,4785,1,2.08,4785,4785,4785,5340,3955,4650,4785.00,0.00,0,0,4750,4700,4600,4550,4450,4725,4575,11,690,500,2790,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1452,20240304,229.55,5000,-4.30,20250103,3900,22.69,20250123,6800,-29.63,20241031,1501,218.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250301.csv b/319400/price/prices-20250301.csv index 7424a798bce9..8663d4f48963 100644 --- a/319400/price/prices-20250301.csv +++ b/319400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3535,10,2,0.28,765553106,215928,105.03,3515,3575,3515,4580,2470,3525,3545.44,1.56,0,10112,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4166,98.19,2.59,12,0.18,36.00,1367.00,4740,20250207,-25.42,2450,20240805,44.29,4740,-25.42,20250207,3425,3.21,20250102,4740,-25.42,20250207,2450,44.29,20240805,2.24,N,319400,100,117 억,,1834239,N,N,801,N,00,N +20250314,151142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3555,30,2,0.85,716688916,202126,98.32,3515,3575,3515,4580,2470,3525,3545.79,1.56,0,11565,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4189,98.75,2.60,12,0.17,36.00,1367.00,4740,20250207,-25.00,2450,20240805,45.10,4740,-25.00,20250207,3425,3.80,20250102,4740,-25.00,20250207,2450,45.10,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,141136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3555,30,2,0.85,652134446,183937,89.47,3515,3575,3515,4580,2470,3525,3545.46,1.56,0,11765,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4189,98.75,2.60,12,0.16,36.00,1367.00,4740,20250207,-25.00,2450,20240805,45.10,4740,-25.00,20250207,3425,3.80,20250102,4740,-25.00,20250207,2450,45.10,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,131134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3560,35,2,0.99,590838376,166700,81.09,3515,3575,3515,4580,2470,3525,3544.36,1.56,0,10636,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4195,98.89,2.60,12,0.14,36.00,1367.00,4740,20250207,-24.89,2450,20240805,45.31,4740,-24.89,20250207,3425,3.94,20250102,4740,-24.89,20250207,2450,45.31,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,121136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3550,25,2,0.71,523607164,147792,71.89,3515,3575,3515,4580,2470,3525,3542.91,1.56,0,9936,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4184,98.61,2.60,12,0.13,36.00,1367.00,4740,20250207,-25.11,2450,20240805,44.90,4740,-25.11,20250207,3425,3.65,20250102,4740,-25.11,20250207,2450,44.90,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,111137,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3550,25,2,0.71,267995412,75719,36.83,3515,3560,3515,4580,2470,3525,3539.41,1.56,0,-4714,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4184,98.61,2.60,12,0.06,36.00,1367.00,4740,20250207,-25.11,2450,20240805,44.90,4740,-25.11,20250207,3425,3.65,20250102,4740,-25.11,20250207,2450,44.90,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,101134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3540,15,2,0.43,140050294,39572,19.25,3515,3560,3515,4580,2470,3525,3539.26,1.56,0,2820,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4172,98.33,2.59,12,0.03,36.00,1367.00,4740,20250207,-25.32,2450,20240805,44.49,4740,-25.32,20250207,3425,3.36,20250102,4740,-25.32,20250207,2450,44.49,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N +20250314,091141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3530,5,2,0.14,37628640,10673,5.19,3515,3550,3515,4580,2470,3525,3525.61,1.56,0,2038,3661,3592,3551,3482,3441,3572,3462,118,1055,100,2600,5,1,117845901,4160,98.06,2.58,12,0.01,36.00,1367.00,4740,20250207,-25.53,2450,20240805,44.08,4740,-25.53,20250207,3425,3.07,20250102,4740,-25.53,20250207,2450,44.08,20240805,2.24,N,319400,100,117 억,,1834239,N,N,1070,N,00,N 20250313,161128,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3525,-30,5,-0.84,725604168,204412,52.33,3560,3620,3510,4620,2490,3555,3549.73,1.56,0,-15756,3678,3616,3578,3516,3478,3597,3497,118,1065,100,2630,5,1,117845901,4154,97.92,2.58,12,0.17,36.00,1367.00,4740,20250207,-25.63,2450,20240805,43.88,4740,-25.63,20250207,3425,2.92,20250102,4740,-25.63,20250207,2450,43.88,20240805,2.20,N,319400,100,117 억,,1837395,N,N,1070,N,00,N 20250313,151128,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3530,-25,5,-0.70,701173518,197488,50.56,3560,3620,3510,4620,2490,3555,3550.46,1.56,0,-16455,3678,3616,3578,3516,3478,3597,3497,118,1065,100,2630,5,1,117845901,4160,98.06,2.58,12,0.17,36.00,1367.00,4740,20250207,-25.53,2450,20240805,44.08,4740,-25.53,20250207,3425,3.07,20250102,4740,-25.53,20250207,2450,44.08,20240805,2.20,N,319400,100,117 억,,1837395,N,N,570,N,00,N 20250313,141129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3535,-20,5,-0.56,587829410,165471,42.36,3560,3620,3510,4620,2490,3555,3552.46,1.56,0,-15064,3678,3616,3578,3516,3478,3597,3497,118,1065,100,2630,5,1,117845901,4166,98.19,2.59,12,0.14,36.00,1367.00,4740,20250207,-25.42,2450,20240805,44.29,4740,-25.42,20250207,3425,3.21,20250102,4740,-25.42,20250207,2450,44.29,20240805,2.20,N,319400,100,117 억,,1837395,N,N,570,N,00,N diff --git a/319660/price/prices-20250301.csv b/319660/price/prices-20250301.csv index 25a9b86f24df..2fb8b16a56d6 100644 --- a/319660/price/prices-20250301.csv +++ b/319660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19210,870,2,4.74,6666558360,348897,133.46,18300,19320,18300,23800,12840,18340,19107.80,25.73,0,51345,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5565,10.60,1.42,12,1.20,1813.00,13552.00,39100,20240711,-50.87,15550,20241202,23.54,22350,-14.05,20250220,16210,18.51,20250102,39100,-50.87,20240711,15550,23.54,20241202,2.16,N,319660,500,146 억,,7451918,N,N,362,N,00,N +20250314,151143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19210,870,2,4.74,6351434440,332491,127.18,18300,19320,18300,23800,12840,18340,19103.15,25.73,0,46056,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5565,10.60,1.42,12,1.15,1813.00,13552.00,39100,20240711,-50.87,15550,20241202,23.54,22350,-14.05,20250220,16210,18.51,20250102,39100,-50.87,20240711,15550,23.54,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,141136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19260,920,2,5.02,5426814380,284377,108.78,18300,19320,18300,23800,12840,18340,19083.82,25.73,0,45848,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5579,10.62,1.42,12,0.98,1813.00,13552.00,39100,20240711,-50.74,15550,20241202,23.86,22350,-13.83,20250220,16210,18.82,20250102,39100,-50.74,20240711,15550,23.86,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,131135,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19220,880,2,4.80,4987283095,261562,100.05,18300,19320,18300,23800,12840,18340,19068.00,25.73,0,43578,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5567,10.60,1.42,12,0.90,1813.00,13552.00,39100,20240711,-50.84,15550,20241202,23.60,22350,-14.00,20250220,16210,18.57,20250102,39100,-50.84,20240711,15550,23.60,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,121137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19260,920,2,5.02,4527024725,237662,90.91,18300,19320,18300,23800,12840,18340,19048.91,25.73,0,49057,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5579,10.62,1.42,12,0.82,1813.00,13552.00,39100,20240711,-50.74,15550,20241202,23.86,22350,-13.83,20250220,16210,18.82,20250102,39100,-50.74,20240711,15550,23.86,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,111137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19230,890,2,4.85,3814252025,200673,76.76,18300,19230,18300,23800,12840,18340,19008.13,25.73,0,50376,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5570,10.61,1.42,12,0.69,1813.00,13552.00,39100,20240711,-50.82,15550,20241202,23.67,22350,-13.96,20250220,16210,18.63,20250102,39100,-50.82,20240711,15550,23.67,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,101135,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19150,810,2,4.42,2829305980,149267,57.10,18300,19210,18300,23800,12840,18340,18955.70,25.73,0,49462,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5547,10.56,1.41,12,0.52,1813.00,13552.00,39100,20240711,-51.02,15550,20241202,23.15,22350,-14.32,20250220,16210,18.14,20250102,39100,-51.02,20240711,15550,23.15,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N +20250314,091141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18620,280,2,1.53,448752270,24179,9.25,18300,18700,18300,23800,12840,18340,18561.88,25.73,0,1156,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5394,10.27,1.37,12,0.08,1813.00,13552.00,39100,20240711,-52.38,15550,20241202,19.74,22350,-16.69,20250220,16210,14.87,20250102,39100,-52.38,20240711,15550,19.74,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N 20250313,161128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18340,-110,5,-0.60,4814689735,260451,77.98,18880,18880,18300,23950,12920,18450,18486.08,25.73,0,-6607,19263,18856,18113,17706,16963,19060,17910,146,5500,500,13650,10,1,28966714,5312,10.12,1.35,12,0.90,1813.00,13552.00,39100,20240711,-53.09,15550,20241202,17.94,22350,-17.94,20250220,16210,13.14,20250102,39100,-53.09,20240711,15550,17.94,20241202,2.19,N,319660,500,146 억,,7453314,N,N,1274,N,00,N 20250313,151129,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18330,-120,5,-0.65,3812629180,205819,61.62,18880,18880,18300,23950,12920,18450,18524.18,25.73,0,-7925,19263,18856,18113,17706,16963,19060,17910,146,5500,500,13650,10,1,28966714,5310,10.11,1.35,12,0.71,1813.00,13552.00,39100,20240711,-53.12,15550,20241202,17.88,22350,-17.99,20250220,16210,13.08,20250102,39100,-53.12,20240711,15550,17.88,20241202,2.19,N,319660,500,146 억,,7453314,N,N,600,N,00,N 20250313,141129,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18370,-80,5,-0.43,3331302895,179642,53.79,18880,18880,18300,23950,12920,18450,18544.12,25.73,0,-5393,19263,18856,18113,17706,16963,19060,17910,146,5500,500,13650,10,1,28966714,5321,10.13,1.36,12,0.62,1813.00,13552.00,39100,20240711,-53.02,15550,20241202,18.14,22350,-17.81,20250220,16210,13.33,20250102,39100,-53.02,20240711,15550,18.14,20241202,2.19,N,319660,500,146 억,,7453314,N,N,600,N,00,N diff --git a/320000/price/prices-20250301.csv b/320000/price/prices-20250301.csv index c6f79f90e922..44fd1425292d 100644 --- a/320000/price/prices-20250301.csv +++ b/320000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,10,2,0.42,71707860,29989,47.71,2395,2450,2360,3120,1680,2400,2390.84,0.41,0,-1030,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,674,28.69,1.84,12,0.11,84.00,1313.00,5410,20240614,-55.45,2165,20240820,11.32,3335,-27.74,20250109,2165,11.32,20250221,5410,-55.45,20240614,2165,11.32,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,10,2,0.42,66902985,27993,44.54,2395,2450,2360,3120,1680,2400,2389.99,0.41,0,-987,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,674,28.69,1.84,12,0.10,84.00,1313.00,5410,20240614,-55.45,2165,20240820,11.32,3335,-27.74,20250109,2165,11.32,20250221,5410,-55.45,20240614,2165,11.32,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,25,2,1.04,63625410,26640,42.39,2395,2450,2360,3120,1680,2400,2388.34,0.41,0,-733,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,678,28.87,1.85,12,0.10,84.00,1313.00,5410,20240614,-55.18,2165,20240820,12.01,3335,-27.29,20250109,2165,12.01,20250221,5410,-55.18,20240614,2165,12.01,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-20,5,-0.83,43377170,18223,28.99,2395,2450,2360,3120,1680,2400,2380.35,0.41,0,-833,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,666,28.33,1.81,12,0.07,84.00,1313.00,5410,20240614,-56.01,2165,20240820,9.93,3335,-28.64,20250109,2165,9.93,20250221,5410,-56.01,20240614,2165,9.93,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,121137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-35,5,-1.46,38573250,16204,25.78,2395,2450,2360,3120,1680,2400,2380.48,0.41,0,-1215,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,661,28.15,1.80,12,0.06,84.00,1313.00,5410,20240614,-56.28,2165,20240820,9.24,3335,-29.09,20250109,2165,9.24,20250221,5410,-56.28,20240614,2165,9.24,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,111137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-30,5,-1.25,27236190,11424,18.18,2395,2450,2365,3120,1680,2400,2384.12,0.41,0,-3280,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,663,28.21,1.81,12,0.04,84.00,1313.00,5410,20240614,-56.19,2165,20240820,9.47,3335,-28.94,20250109,2165,9.47,20250221,5410,-56.19,20240614,2165,9.47,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,101135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-20,5,-0.83,17224910,7203,11.46,2395,2450,2380,3120,1680,2400,2391.35,0.41,0,-3907,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,666,28.33,1.81,12,0.03,84.00,1313.00,5410,20240614,-56.01,2165,20240820,9.93,3335,-28.64,20250109,2165,9.93,20250221,5410,-56.01,20240614,2165,9.93,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N +20250314,091141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,0,3,0.00,3824900,1596,2.54,2395,2450,2380,3120,1680,2400,2396.55,0.41,0,596,2526,2462,2431,2367,2336,2447,2352,28,720,100,1630,5,1,27965627,671,28.57,1.83,12,0.01,84.00,1313.00,5410,20240614,-55.64,2165,20240820,10.85,3335,-28.04,20250109,2165,10.85,20250221,5410,-55.64,20240614,2165,10.85,20240820,2.54,N,320000,100,27 억,,115161,N,N,0,N,00,N 20250313,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-80,5,-3.23,153458035,62766,57.19,2480,2495,2400,3220,1740,2480,2444.92,0.33,0,5856,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,671,28.57,1.83,12,0.22,84.00,1313.00,5410,20240614,-55.64,2150,20240229,11.63,3335,-28.04,20250109,2165,10.85,20250221,5410,-55.64,20240614,2165,10.85,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N 20250313,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-75,5,-3.02,135297340,55277,50.36,2480,2495,2405,3220,1740,2480,2447.62,0.33,0,6725,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,673,28.63,1.83,12,0.20,84.00,1313.00,5410,20240614,-55.55,2150,20240229,11.86,3335,-27.89,20250109,2165,11.09,20250221,5410,-55.55,20240614,2165,11.09,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N 20250313,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,109348885,44579,40.62,2480,2495,2425,3220,1740,2480,2452.92,0.33,0,6435,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,682,29.05,1.86,12,0.16,84.00,1313.00,5410,20240614,-54.90,2150,20240229,13.49,3335,-26.84,20250109,2165,12.70,20250221,5410,-54.90,20240614,2165,12.70,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N diff --git a/321260/price/prices-20250301.csv b/321260/price/prices-20250301.csv index adf2d1027bdd..1ccfdf844f98 100644 --- a/321260/price/prices-20250301.csv +++ b/321260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,115,2,5.23,390397795,172422,96.65,2190,2340,2165,2860,1540,2200,2264.20,1.16,0,48368,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,653,18.98,1.77,12,0.61,122.00,1308.00,3290,20240528,-29.64,1705,20241209,35.78,2590,-10.62,20250227,2015,14.89,20250102,3290,-29.64,20240528,1705,35.78,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,75,2,3.41,374998210,165674,92.87,2190,2340,2165,2860,1540,2200,2263.47,1.16,0,49884,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,641,18.65,1.74,12,0.59,122.00,1308.00,3290,20240528,-30.85,1705,20241209,33.43,2590,-12.16,20250227,2015,12.90,20250102,3290,-30.85,20240528,1705,33.43,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,115,2,5.23,194157620,85293,47.81,2190,2340,2165,2860,1540,2200,2276.36,1.16,0,17141,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,653,18.98,1.77,12,0.30,122.00,1308.00,3290,20240528,-29.64,1705,20241209,35.78,2590,-10.62,20250227,2015,14.89,20250102,3290,-29.64,20240528,1705,35.78,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,105,2,4.77,179490195,78935,44.25,2190,2340,2165,2860,1540,2200,2273.90,1.16,0,17383,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,650,18.89,1.76,12,0.28,122.00,1308.00,3290,20240528,-29.94,1705,20241209,35.19,2590,-11.00,20250227,2015,14.39,20250102,3290,-29.94,20240528,1705,35.19,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,100,2,4.55,108218570,48065,26.94,2190,2310,2165,2860,1540,2200,2251.50,1.16,0,12891,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,648,18.85,1.76,12,0.17,122.00,1308.00,3290,20240528,-30.09,1705,20241209,34.90,2590,-11.20,20250227,2015,14.14,20250102,3290,-30.09,20240528,1705,34.90,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,80,2,3.64,85850900,38295,21.47,2190,2295,2165,2860,1540,2200,2241.83,1.16,0,4239,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,643,18.69,1.74,12,0.14,122.00,1308.00,3290,20240528,-30.70,1705,20241209,33.72,2590,-11.97,20250227,2015,13.15,20250102,3290,-30.70,20240528,1705,33.72,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,80,2,3.64,77032240,34407,19.29,2190,2295,2165,2860,1540,2200,2238.85,1.16,0,4317,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,643,18.69,1.74,12,0.12,122.00,1308.00,3290,20240528,-30.70,1705,20241209,33.72,2590,-11.97,20250227,2015,13.15,20250102,3290,-30.70,20240528,1705,33.72,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N +20250314,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,20,2,0.91,36829280,16755,9.39,2190,2235,2165,2860,1540,2200,2198.11,1.16,0,7800,2346,2272,2236,2162,2126,2255,2145,28,660,100,1400,5,1,28192084,626,18.20,1.70,12,0.06,122.00,1308.00,3290,20240528,-32.52,1705,20241209,30.21,2590,-14.29,20250227,2015,10.17,20250102,3290,-32.52,20240528,1705,30.21,20241209,2.53,N,321260,100,28 억,,328357,N,N,0,N,00,N 20250313,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-95,5,-4.14,376736825,168925,410.54,2310,2310,2200,2980,1610,2295,2230.30,1.07,0,18762,2355,2325,2295,2265,2235,2310,2250,28,685,100,1460,5,1,28192084,620,18.03,1.68,12,0.60,122.00,1308.00,3290,20240528,-33.13,1705,20241209,29.03,2590,-15.06,20250227,2015,9.18,20250102,3290,-33.13,20240528,1705,29.03,20241209,2.53,N,321260,100,28 억,,302972,N,N,0,N,00,N 20250313,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,-80,5,-3.49,351910610,157668,383.18,2310,2310,2200,2980,1610,2295,2231.97,1.07,0,18806,2355,2325,2295,2265,2235,2310,2250,28,685,100,1460,5,1,28192084,624,18.16,1.69,12,0.56,122.00,1308.00,3290,20240528,-32.67,1705,20241209,29.91,2590,-14.48,20250227,2015,9.93,20250102,3290,-32.67,20240528,1705,29.91,20241209,2.53,N,321260,100,28 억,,302972,N,N,0,N,00,N 20250313,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-35,5,-1.53,236602365,105611,256.67,2310,2310,2200,2980,1610,2295,2240.32,1.07,0,10788,2355,2325,2295,2265,2235,2310,2250,28,685,100,1460,5,1,28192084,637,18.52,1.73,12,0.37,122.00,1308.00,3290,20240528,-31.31,1705,20241209,32.55,2590,-12.74,20250227,2015,12.16,20250102,3290,-31.31,20240528,1705,32.55,20241209,2.53,N,321260,100,28 억,,302972,N,N,0,N,00,N diff --git a/321370/price/prices-20250301.csv b/321370/price/prices-20250301.csv index 8a623953d9c4..3281d5fdbfee 100644 --- a/321370/price/prices-20250301.csv +++ b/321370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,-5,5,-0.38,165482137,125986,67.67,1312,1343,1302,1704,918,1311,1313.59,2.79,0,31382,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,538,-1.87,2.69,12,0.31,-700.00,486.00,4619,20240318,-71.73,1191,20250203,9.66,1740,-24.94,20250103,1191,9.66,20250203,5300,-75.36,20240318,1191,9.66,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,-4,5,-0.31,155342709,118225,63.50,1312,1343,1302,1704,918,1311,1313.96,2.79,0,31275,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,539,-1.87,2.69,12,0.29,-700.00,486.00,4619,20240318,-71.70,1191,20250203,9.74,1740,-24.89,20250103,1191,9.74,20250203,5300,-75.34,20240318,1191,9.74,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,-5,5,-0.38,137467773,104547,56.16,1312,1343,1302,1704,918,1311,1314.89,2.79,0,27046,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,538,-1.87,2.69,12,0.25,-700.00,486.00,4619,20240318,-71.73,1191,20250203,9.66,1740,-24.94,20250103,1191,9.66,20250203,5300,-75.36,20240318,1191,9.66,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,-5,5,-0.38,124665790,94766,50.90,1312,1343,1302,1704,918,1311,1315.51,2.79,0,21371,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,538,-1.87,2.69,12,0.23,-700.00,486.00,4619,20240318,-71.73,1191,20250203,9.66,1740,-24.94,20250103,1191,9.66,20250203,5300,-75.36,20240318,1191,9.66,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-2,5,-0.15,107400346,81543,43.80,1312,1343,1308,1704,918,1311,1317.10,2.79,0,16779,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,540,-1.87,2.69,12,0.20,-700.00,486.00,4619,20240318,-71.66,1191,20250203,9.91,1740,-24.77,20250103,1191,9.91,20250203,5300,-75.30,20240318,1191,9.91,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,1,2,0.08,86505189,65601,35.24,1312,1343,1310,1704,918,1311,1318.66,2.79,0,14390,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,541,-1.87,2.70,12,0.16,-700.00,486.00,4619,20240318,-71.60,1191,20250203,10.16,1740,-24.60,20250103,1191,10.16,20250203,5300,-75.25,20240318,1191,10.16,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,21,2,1.60,72375680,54864,29.47,1312,1343,1311,1704,918,1311,1319.18,2.79,0,16650,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,549,-1.90,2.74,12,0.13,-700.00,486.00,4619,20240318,-71.16,1191,20250203,11.84,1740,-23.45,20250103,1191,11.84,20250203,5300,-74.87,20240318,1191,11.84,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N +20250314,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,20,2,1.53,14550597,11013,5.92,1312,1343,1311,1704,918,1311,1321.22,2.79,0,-687,1401,1355,1328,1282,1255,1342,1269,206,393,500,890,1,1,41232083,549,-1.90,2.74,12,0.03,-700.00,486.00,4619,20240318,-71.18,1191,20250203,11.75,1740,-23.51,20250103,1191,11.75,20250203,5300,-74.89,20240318,1191,11.75,20250203,0.30,N,321370,500,206 억,,1148586,N,N,0,N,00,N 20250313,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-37,5,-2.74,245796445,185854,214.70,1335,1374,1301,1752,944,1348,1322.52,2.79,0,-31302,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,541,-1.87,2.70,12,0.45,-700.00,486.00,4619,20240318,-71.62,1191,20250203,10.08,1740,-24.66,20250103,1191,10.08,20250203,5300,-75.26,20240318,1191,10.08,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N 20250313,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,-44,5,-3.26,229868489,173639,200.59,1335,1374,1301,1752,944,1348,1323.83,2.79,0,-22537,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,538,-1.86,2.68,12,0.42,-700.00,486.00,4619,20240318,-71.77,1191,20250203,9.49,1740,-25.06,20250103,1191,9.49,20250203,5300,-75.40,20240318,1191,9.49,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N 20250313,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,-44,5,-3.26,203759871,153606,177.44,1335,1374,1301,1752,944,1348,1326.51,2.79,0,-21005,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,538,-1.86,2.68,12,0.37,-700.00,486.00,4619,20240318,-71.77,1191,20250203,9.49,1740,-25.06,20250103,1191,9.49,20250203,5300,-75.40,20240318,1191,9.49,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N diff --git a/321550/price/prices-20250301.csv b/321550/price/prices-20250301.csv index 0cd7e663924b..9c8620b66fbc 100644 --- a/321550/price/prices-20250301.csv +++ b/321550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,35,2,1.06,99348080,29598,89.78,3295,3415,3160,4280,2310,3295,3356.58,0.58,0,12270,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,890,-4.74,1.33,12,0.11,-703.00,2497.00,8980,20240329,-62.92,3000,20250221,11.00,4515,-26.25,20250108,3000,11.00,20250221,8980,-62.92,20240329,3000,11.00,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,55,2,1.67,98452195,29329,88.96,3295,3415,3160,4280,2310,3295,3356.82,0.58,0,12358,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,895,-4.77,1.34,12,0.11,-703.00,2497.00,8980,20240329,-62.69,3000,20250221,11.67,4515,-25.80,20250108,3000,11.67,20250221,8980,-62.69,20240329,3000,11.67,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,60,2,1.82,94854820,28254,85.70,3295,3415,3160,4280,2310,3295,3357.22,0.58,0,12540,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,896,-4.77,1.34,12,0.11,-703.00,2497.00,8980,20240329,-62.64,3000,20250221,11.83,4515,-25.69,20250108,3000,11.83,20250221,8980,-62.64,20240329,3000,11.83,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,131136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,90,2,2.73,88865825,26476,80.31,3295,3415,3160,4280,2310,3295,3356.47,0.58,0,12189,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,904,-4.82,1.36,12,0.10,-703.00,2497.00,8980,20240329,-62.31,3000,20250221,12.83,4515,-25.03,20250108,3000,12.83,20250221,8980,-62.31,20240329,3000,12.83,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,121138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,95,2,2.88,88760900,26445,80.21,3295,3415,3160,4280,2310,3295,3356.43,0.58,0,12200,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,906,-4.82,1.36,12,0.10,-703.00,2497.00,8980,20240329,-62.25,3000,20250221,13.00,4515,-24.92,20250108,3000,13.00,20250221,8980,-62.25,20240329,3000,13.00,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,110,2,3.34,63490930,18993,57.61,3295,3405,3160,4280,2310,3295,3342.86,0.58,0,13247,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,910,-4.84,1.36,12,0.07,-703.00,2497.00,8980,20240329,-62.08,3000,20250221,13.50,4515,-24.58,20250108,3000,13.50,20250221,8980,-62.08,20240329,3000,13.50,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,101136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,45,2,1.37,24865985,7503,22.76,3295,3360,3160,4280,2310,3295,3314.14,0.58,0,4671,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,892,-4.75,1.34,12,0.03,-703.00,2497.00,8980,20240329,-62.81,3000,20250221,11.33,4515,-26.02,20250108,3000,11.33,20250221,8980,-62.81,20240329,3000,11.33,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N +20250314,091142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,35,2,1.06,351910,109,0.33,3295,3330,3160,4280,2310,3295,3228.53,0.58,0,5,3465,3380,3310,3225,3155,3345,3190,134,985,500,2240,5,1,26712231,890,-4.74,1.33,12,0.00,-703.00,2497.00,8980,20240329,-62.92,3000,20250221,11.00,4515,-26.25,20250108,3000,11.00,20250221,8980,-62.92,20240329,3000,11.00,20250221,0.00,N,321550,500,133 억,,153805,N,N,0,N,00,N 20250313,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,60,2,1.85,108702526,32965,162.53,3345,3395,3240,4205,2265,3235,3297.51,0.50,0,9064,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,880,-4.69,1.32,12,0.12,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N 20250313,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,75,2,2.32,105533896,32000,157.78,3345,3395,3240,4205,2265,3235,3297.93,0.50,0,8769,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,884,-4.71,1.33,12,0.12,-703.00,2497.00,8980,20240329,-63.14,3000,20250221,10.33,4515,-26.69,20250108,3000,10.33,20250221,8980,-63.14,20240329,3000,10.33,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N 20250313,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,30,2,0.93,40901951,12468,61.47,3345,3345,3240,4205,2265,3235,3280.55,0.50,0,2984,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,872,-4.64,1.31,12,0.05,-703.00,2497.00,8980,20240329,-63.64,3000,20250221,8.83,4515,-27.69,20250108,3000,8.83,20250221,8980,-63.64,20240329,3000,8.83,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N diff --git a/321820/price/prices-20250301.csv b/321820/price/prices-20250301.csv index db113f89340e..f941b73a7ec7 100644 --- a/321820/price/prices-20250301.csv +++ b/321820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,100,2,1.00,399701295,39507,80.39,10030,10180,10000,13020,7020,10020,10117.23,0.58,0,11220,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1578,-14.69,4.78,12,0.25,-689.00,2115.00,23000,20241106,-56.00,8930,20240805,13.33,14120,-28.33,20250107,9880,2.43,20250311,23000,-56.00,20241106,8930,13.33,20240805,0.00,N,321820,500,77 억,,90182,N,N,25,N,00,N +20250314,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,90,2,0.90,371062235,36674,74.63,10030,10180,10000,13020,7020,10020,10117.86,0.58,0,10435,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1576,-14.67,4.78,12,0.24,-689.00,2115.00,23000,20241106,-56.04,8930,20240805,13.21,14120,-28.40,20250107,9880,2.33,20250311,23000,-56.04,20241106,8930,13.21,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,140,2,1.40,318610855,31490,64.08,10030,10180,10000,13020,7020,10020,10117.84,0.58,0,11378,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1584,-14.75,4.80,12,0.20,-689.00,2115.00,23000,20241106,-55.83,8930,20240805,13.77,14120,-28.05,20250107,9880,2.83,20250311,23000,-55.83,20241106,8930,13.77,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,120,2,1.20,237787365,23515,47.85,10030,10180,10000,13020,7020,10020,10112.16,0.58,0,8957,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1581,-14.72,4.79,12,0.15,-689.00,2115.00,23000,20241106,-55.91,8930,20240805,13.55,14120,-28.19,20250107,9880,2.63,20250311,23000,-55.91,20241106,8930,13.55,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,100,2,1.00,167956285,16606,33.79,10030,10180,10000,13020,7020,10020,10114.19,0.58,0,4024,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1578,-14.69,4.78,12,0.11,-689.00,2115.00,23000,20241106,-56.00,8930,20240805,13.33,14120,-28.33,20250107,9880,2.43,20250311,23000,-56.00,20241106,8930,13.33,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,110,2,1.10,130823880,12938,26.33,10030,10180,10000,13020,7020,10020,10111.60,0.58,0,3588,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1579,-14.70,4.79,12,0.08,-689.00,2115.00,23000,20241106,-55.96,8930,20240805,13.44,14120,-28.26,20250107,9880,2.53,20250311,23000,-55.96,20241106,8930,13.44,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,90,2,0.90,92449310,9138,18.59,10030,10180,10000,13020,7020,10020,10117.02,0.58,0,2945,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1576,-14.67,4.78,12,0.06,-689.00,2115.00,23000,20241106,-56.04,8930,20240805,13.21,14120,-28.40,20250107,9880,2.33,20250311,23000,-56.04,20241106,8930,13.21,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N +20250314,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,60,2,0.60,23016180,2281,4.64,10030,10130,10000,13020,7020,10020,10090.39,0.58,0,1126,10320,10170,10080,9930,9840,10125,9885,78,3000,500,7010,10,1,15591376,1572,-14.63,4.77,12,0.01,-689.00,2115.00,23000,20241106,-56.17,8930,20240805,12.88,14120,-28.61,20250107,9880,2.02,20250311,23000,-56.17,20241106,8930,12.88,20240805,0.00,N,321820,500,77 억,,90182,N,N,0,N,00,N 20250313,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-30,5,-0.30,483946645,48035,88.72,10140,10230,9990,13060,7040,10050,10074.88,0.54,0,2611,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1562,-14.54,4.74,12,0.31,-689.00,2115.00,23000,20241106,-56.43,8930,20240805,12.21,14120,-29.04,20250107,9880,1.42,20250311,23000,-56.43,20241106,8930,12.21,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N 20250313,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-20,5,-0.20,473329285,46975,86.76,10140,10230,9990,13060,7040,10050,10076.20,0.54,0,2834,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1564,-14.56,4.74,12,0.30,-689.00,2115.00,23000,20241106,-56.39,8930,20240805,12.32,14120,-28.97,20250107,9880,1.52,20250311,23000,-56.39,20241106,8930,12.32,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N 20250313,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-30,5,-0.30,426385140,42291,78.11,10140,10230,9990,13060,7040,10050,10082.17,0.54,0,5011,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1562,-14.54,4.74,12,0.27,-689.00,2115.00,23000,20241106,-56.43,8930,20240805,12.21,14120,-29.04,20250107,9880,1.42,20250311,23000,-56.43,20241106,8930,12.21,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N diff --git a/322000/price/prices-20250301.csv b/322000/price/prices-20250301.csv index 76e61adf133b..ec299020846b 100644 --- a/322000/price/prices-20250301.csv +++ b/322000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,650,2,2.57,1203246500,46935,86.58,25200,26000,25150,32800,17700,25250,25636.16,8.04,0,-6374,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2901,-101.17,0.78,12,0.42,-256.00,33175.00,41450,20240527,-37.52,18590,20241209,39.32,30850,-16.05,20250227,19820,30.68,20250102,41450,-37.52,20240527,18590,39.32,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,151144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25750,500,2,1.98,1143322550,44615,82.30,25200,26000,25150,32800,17700,25250,25626.42,8.04,0,-5052,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2884,-100.59,0.78,12,0.40,-256.00,33175.00,41450,20240527,-37.88,18590,20241209,38.52,30850,-16.53,20250227,19820,29.92,20250102,41450,-37.88,20240527,18590,38.52,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,141138,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,700,2,2.77,1013584675,39583,73.02,25200,26000,25150,32800,17700,25250,25606.57,8.04,0,-4202,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2906,-101.37,0.78,12,0.35,-256.00,33175.00,41450,20240527,-37.39,18590,20241209,39.59,30850,-15.88,20250227,19820,30.93,20250102,41450,-37.39,20240527,18590,39.59,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,131136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,600,2,2.38,806898675,31607,58.31,25200,25900,25150,32800,17700,25250,25529.11,8.04,0,-300,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2895,-100.98,0.78,12,0.28,-256.00,33175.00,41450,20240527,-37.64,18590,20241209,39.05,30850,-16.21,20250227,19820,30.42,20250102,41450,-37.64,20240527,18590,39.05,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,121138,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,650,2,2.57,718948675,28198,52.02,25200,25900,25150,32800,17700,25250,25496.44,8.04,0,-506,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2901,-101.17,0.78,12,0.25,-256.00,33175.00,41450,20240527,-37.52,18590,20241209,39.32,30850,-16.05,20250227,19820,30.68,20250102,41450,-37.52,20240527,18590,39.32,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,111139,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,450,2,1.78,595030525,23390,43.15,25200,25700,25150,32800,17700,25250,25439.53,8.04,0,-440,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2878,-100.39,0.77,12,0.21,-256.00,33175.00,41450,20240527,-38.00,18590,20241209,38.25,30850,-16.69,20250227,19820,29.67,20250102,41450,-38.00,20240527,18590,38.25,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,101136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,150,2,0.59,307349400,12081,22.29,25200,25700,25150,32800,17700,25250,25440.73,8.04,0,-2575,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2845,-99.22,0.77,12,0.11,-256.00,33175.00,41450,20240527,-38.72,18590,20241209,36.63,30850,-17.67,20250227,19820,28.15,20250102,41450,-38.72,20240527,18590,36.63,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N +20250314,091143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,450,2,1.78,64967825,2555,4.71,25200,25700,25150,32800,17700,25250,25427.72,8.04,0,-46,25950,25600,25400,25050,24850,25500,24950,560,7550,5000,18180,50,1,11200000,2878,-100.39,0.77,12,0.02,-256.00,33175.00,41450,20240527,-38.00,18590,20241209,38.25,30850,-16.69,20250227,19820,29.67,20250102,41450,-38.00,20240527,18590,38.25,20241209,2.77,N,322000,5000,560 억,,899937,N,N,220,N,00,N 20250313,161130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25250,0,3,0.00,1361638600,53578,93.20,25300,25750,25200,32800,17700,25250,25414.30,8.08,0,-4238,26150,25700,25450,25000,24750,25575,24875,560,7550,5000,18180,50,1,11200000,2828,-98.63,0.76,12,0.48,-256.00,33175.00,41450,20240527,-39.08,18590,20241209,35.83,30850,-18.15,20250227,19820,27.40,20250102,41450,-39.08,20240527,18590,35.83,20241209,2.78,N,322000,5000,560 억,,904794,N,N,220,N,00,N 20250313,151130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,100,2,0.40,1304188600,51304,89.25,25300,25750,25200,32800,17700,25250,25420.80,8.08,0,-4173,26150,25700,25450,25000,24750,25575,24875,560,7550,5000,18180,50,1,11200000,2839,-99.02,0.76,12,0.46,-256.00,33175.00,41450,20240527,-38.84,18590,20241209,36.36,30850,-17.83,20250227,19820,27.90,20250102,41450,-38.84,20240527,18590,36.36,20241209,2.78,N,322000,5000,560 억,,904794,N,N,738,N,00,N 20250313,141131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25500,250,2,0.99,1127371900,44346,77.14,25300,25750,25200,32800,17700,25250,25422.18,8.08,0,-773,26150,25700,25450,25000,24750,25575,24875,560,7550,5000,18180,50,1,11200000,2856,-99.61,0.77,12,0.40,-256.00,33175.00,41450,20240527,-38.48,18590,20241209,37.17,30850,-17.34,20250227,19820,28.66,20250102,41450,-38.48,20240527,18590,37.17,20241209,2.78,N,322000,5000,560 억,,904794,N,N,738,N,00,N diff --git a/322180/price/prices-20250301.csv b/322180/price/prices-20250301.csv index c270ad12f4dc..1447aabca35f 100644 --- a/322180/price/prices-20250301.csv +++ b/322180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,420,2,7.39,1959582790,323554,204.45,5620,6240,5610,7380,3980,5680,6056.32,0.94,0,65972,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1276,-19.12,6.71,12,1.55,-319.00,909.00,8640,20240723,-29.40,4400,20241209,38.64,6570,-7.15,20250306,4800,27.08,20250102,8640,-29.40,20240723,4400,38.64,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,340,2,5.99,1912145385,315717,199.50,5620,6240,5610,7380,3980,5680,6056.52,0.94,0,65000,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1260,-18.87,6.62,12,1.51,-319.00,909.00,8640,20240723,-30.32,4400,20241209,36.82,6570,-8.37,20250306,4800,25.42,20250102,8640,-30.32,20240723,4400,36.82,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,380,2,6.69,1548438050,256011,161.77,5620,6240,5610,7380,3980,5680,6048.33,0.94,0,42605,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1268,-19.00,6.67,12,1.22,-319.00,909.00,8640,20240723,-29.86,4400,20241209,37.73,6570,-7.76,20250306,4800,26.25,20250102,8640,-29.86,20240723,4400,37.73,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,320,2,5.63,1338995490,221506,139.97,5620,6240,5610,7380,3980,5680,6044.96,0.94,0,40858,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1255,-18.81,6.60,12,1.06,-319.00,909.00,8640,20240723,-30.56,4400,20241209,36.36,6570,-8.68,20250306,4800,25.00,20250102,8640,-30.56,20240723,4400,36.36,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,430,2,7.57,1276546990,211161,133.43,5620,6240,5610,7380,3980,5680,6045.37,0.94,0,40051,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1278,-19.15,6.72,12,1.01,-319.00,909.00,8640,20240723,-29.28,4400,20241209,38.86,6570,-7.00,20250306,4800,27.29,20250102,8640,-29.28,20240723,4400,38.86,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,370,2,6.51,1094904800,181082,114.42,5620,6240,5610,7380,3980,5680,6046.46,0.94,0,28185,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1266,-18.97,6.66,12,0.87,-319.00,909.00,8640,20240723,-29.98,4400,20241209,37.50,6570,-7.91,20250306,4800,26.04,20250102,8640,-29.98,20240723,4400,37.50,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,390,2,6.87,845239375,139938,88.42,5620,6240,5610,7380,3980,5680,6040.10,0.94,0,15193,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1270,-19.03,6.68,12,0.67,-319.00,909.00,8640,20240723,-29.75,4400,20241209,37.95,6570,-7.61,20250306,4800,26.46,20250102,8640,-29.75,20240723,4400,37.95,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N +20250314,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,150,2,2.64,58175310,10082,6.37,5620,5880,5610,7380,3980,5680,5770.22,0.94,0,4463,6146,5912,5656,5422,5166,5785,5295,21,1700,100,3970,10,1,20921984,1220,-18.28,6.41,12,0.05,-319.00,909.00,8640,20240723,-32.52,4400,20241209,32.50,6570,-11.26,20250306,4800,21.46,20250102,8640,-32.52,20240723,4400,32.50,20241209,0.10,N,322180,100,20 억,,197200,N,N,0,N,00,N 20250313,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-160,5,-2.74,901341315,158257,210.27,5750,5890,5400,7590,4090,5840,5695.44,0.94,0,-9332,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1188,-17.81,6.25,12,0.76,-319.00,909.00,8640,20240723,-34.26,4400,20241209,29.09,6570,-13.55,20250306,4800,18.33,20250102,8640,-34.26,20240723,4400,29.09,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N 20250313,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-130,5,-2.23,821801115,144279,191.69,5750,5890,5400,7590,4090,5840,5695.92,0.94,0,-9360,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1195,-17.90,6.28,12,0.69,-319.00,909.00,8640,20240723,-33.91,4400,20241209,29.77,6570,-13.09,20250306,4800,18.96,20250102,8640,-33.91,20240723,4400,29.77,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N 20250313,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-130,5,-2.23,781000725,137148,182.22,5750,5890,5400,7590,4090,5840,5694.58,0.94,0,-12685,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1195,-17.90,6.28,12,0.66,-319.00,909.00,8640,20240723,-33.91,4400,20241209,29.77,6570,-13.09,20250306,4800,18.96,20250102,8640,-33.91,20240723,4400,29.77,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N diff --git a/322310/price/prices-20250301.csv b/322310/price/prices-20250301.csv index ff1826a28c38..bd0404e7ce08 100644 --- a/322310/price/prices-20250301.csv +++ b/322310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24500,1800,2,7.93,2102943125,87687,194.99,22500,25000,22500,29500,15900,22700,23977.44,0.00,0,31119,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2295,67.87,3.56,12,0.94,361.00,6887.00,39500,20240308,-37.97,13180,20241115,85.89,26400,-7.20,20250219,16090,52.27,20250102,36750,-33.33,20240328,13180,85.89,20241115,1.89,N,322310,500,46 억,,0,N,N,1,N,00,N +20250314,151145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23850,1150,2,5.07,1191963775,50500,112.30,22500,24000,22500,29500,15900,22700,23603.24,0.00,0,23539,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2234,66.07,3.46,12,0.54,361.00,6887.00,39500,20240308,-39.62,13180,20241115,80.96,26400,-9.66,20250219,16090,48.23,20250102,36750,-35.10,20240328,13180,80.96,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,1050,2,4.63,882463275,37457,83.29,22500,23900,22500,29500,15900,22700,23559.37,0.00,0,16510,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2225,65.79,3.45,12,0.40,361.00,6887.00,39500,20240308,-39.87,13180,20241115,80.20,26400,-10.04,20250219,16090,47.61,20250102,36750,-35.37,20240328,13180,80.20,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,131137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,1100,2,4.85,848777500,36038,80.14,22500,23900,22500,29500,15900,22700,23552.29,0.00,0,16200,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2229,65.93,3.46,12,0.38,361.00,6887.00,39500,20240308,-39.75,13180,20241115,80.58,26400,-9.85,20250219,16090,47.92,20250102,36750,-35.24,20240328,13180,80.58,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,121139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,1100,2,4.85,742954700,31594,70.26,22500,23900,22500,29500,15900,22700,23515.69,0.00,0,15237,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2229,65.93,3.46,12,0.34,361.00,6887.00,39500,20240308,-39.75,13180,20241115,80.58,26400,-9.85,20250219,16090,47.92,20250102,36750,-35.24,20240328,13180,80.58,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,111139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,900,2,3.96,492772650,21062,46.84,22500,23700,22500,29500,15900,22700,23396.29,0.00,0,9473,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2211,65.37,3.43,12,0.22,361.00,6887.00,39500,20240308,-40.25,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,36750,-35.78,20240328,13180,79.06,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,101137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23300,600,2,2.64,362737975,15515,34.50,22500,23700,22500,29500,15900,22700,23379.82,0.00,0,7018,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2182,64.54,3.38,12,0.17,361.00,6887.00,39500,20240308,-41.01,13180,20241115,76.78,26400,-11.74,20250219,16090,44.81,20250102,36750,-36.60,20240328,13180,76.78,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N +20250314,091143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,250,2,1.10,37667950,1657,3.68,22500,23100,22500,29500,15900,22700,22732.62,0.00,0,466,24566,23632,23116,22182,21666,23375,21925,47,6800,500,15890,50,1,9366542,2150,63.57,3.33,12,0.02,361.00,6887.00,39500,20240308,-41.90,13180,20241115,74.13,26400,-13.07,20250219,16090,42.64,20250102,36750,-37.55,20240328,13180,74.13,20241115,1.89,N,322310,500,46 억,,0,N,N,14,N,00,N 20250313,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,150,2,0.67,1037618075,44628,109.48,23900,24050,22600,29300,15800,22550,23250.39,0.00,0,-5204,23250,22900,22300,21950,21350,23075,22125,47,6750,500,15780,50,1,9366542,2126,62.88,3.30,12,0.48,361.00,6887.00,39500,20240308,-42.53,13180,20241115,72.23,26400,-14.02,20250219,16090,41.08,20250102,36750,-38.23,20240328,13180,72.23,20241115,1.88,N,322310,500,46 억,,0,N,N,14,N,00,N 20250313,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,50,2,0.22,1006411075,43251,106.11,23900,24050,22600,29300,15800,22550,23269.08,0.00,0,-5141,23250,22900,22300,21950,21350,23075,22125,47,6750,500,15780,50,1,9366542,2117,62.60,3.28,12,0.46,361.00,6887.00,39500,20240308,-42.78,13180,20241115,71.47,26400,-14.39,20250219,16090,40.46,20250102,36750,-38.50,20240328,13180,71.47,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N 20250313,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,200,2,0.89,933486025,40037,98.22,23900,24050,22700,29300,15800,22550,23315.58,0.00,0,-5744,23250,22900,22300,21950,21350,23075,22125,47,6750,500,15780,50,1,9366542,2131,63.02,3.30,12,0.43,361.00,6887.00,39500,20240308,-42.41,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,36750,-38.10,20240328,13180,72.61,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20250301.csv b/322510/price/prices-20250301.csv index 024e68cd9912..0374e9eab6bd 100644 --- a/322510/price/prices-20250301.csv +++ b/322510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,330,2,4.41,1866523930,243876,199.88,7490,7890,7350,9720,5240,7480,7653.23,0.23,0,86459,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1994,-22.12,14.02,12,0.96,-353.00,557.00,14091,20240625,-44.57,6340,20241115,23.19,9700,-19.48,20250107,7350,6.26,20250314,18280,-57.28,20240625,6340,23.19,20241115,0.00,N,322510,100,25 억,,59577,N,N,735,N,00,N +20250314,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7785,305,2,4.08,1790465855,234121,191.89,7490,7890,7350,9720,5240,7480,7647.61,0.23,0,86615,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1987,-22.05,13.98,12,0.92,-353.00,557.00,14091,20240625,-44.75,6340,20241115,22.79,9700,-19.74,20250107,7350,5.92,20250314,18280,-57.41,20240625,6340,22.79,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,410,2,5.48,1497061350,196508,161.06,7490,7890,7350,9720,5240,7480,7618.32,0.23,0,78531,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,2014,-22.35,14.17,12,0.77,-353.00,557.00,14091,20240625,-44.01,6340,20241115,24.45,9700,-18.66,20250107,7350,7.35,20250314,18280,-56.84,20240625,6340,24.45,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,270,2,3.61,1020492330,135469,111.03,7490,7780,7350,9720,5240,7480,7533.03,0.23,0,49625,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1978,-21.95,13.91,12,0.53,-353.00,557.00,14091,20240625,-45.00,6340,20241115,22.24,9700,-20.10,20250107,7350,5.44,20250314,18280,-57.60,20240625,6340,22.24,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,90,2,1.20,591609115,79479,65.14,7490,7580,7350,9720,5240,7480,7443.59,0.23,0,14197,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1933,-21.44,13.59,12,0.31,-353.00,557.00,14091,20240625,-46.28,6340,20241115,19.40,9700,-21.96,20250107,7350,2.99,20250314,18280,-58.59,20240625,6340,19.40,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,40,2,0.53,460610415,62121,50.91,7490,7580,7350,9720,5240,7480,7414.73,0.23,0,14202,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1920,-21.30,13.50,12,0.24,-353.00,557.00,14091,20240625,-46.63,6340,20241115,18.61,9700,-22.47,20250107,7350,2.31,20250314,18280,-58.86,20240625,6340,18.61,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-80,5,-1.07,294576425,39856,32.67,7490,7490,7350,9720,5240,7480,7391.02,0.23,0,10669,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1889,-20.96,13.29,12,0.16,-353.00,557.00,14091,20240625,-47.48,6340,20241115,16.72,9700,-23.71,20250107,7350,0.68,20250314,18280,-59.52,20240625,6340,16.72,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N +20250314,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-50,5,-0.67,23666145,3187,2.61,7490,7490,7390,9720,5240,7480,7425.84,0.23,0,237,7926,7702,7526,7302,7126,7615,7215,26,2240,100,5230,10,1,25528892,1897,-21.05,13.34,12,0.01,-353.00,557.00,14091,20240625,-47.27,6340,20241115,17.19,9700,-23.40,20250107,7350,1.09,20250313,18280,-59.35,20240625,6340,17.19,20241115,0.00,N,322510,100,25 억,,59577,N,N,5,N,00,N 20250313,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-60,5,-0.80,905985180,121383,115.13,7620,7750,7350,9800,5280,7540,7463.85,0.17,0,-14504,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1910,-21.19,13.43,12,0.48,-353.00,557.00,14091,20240625,-46.92,6340,20241115,17.98,9700,-22.89,20250107,7350,1.77,20250313,18280,-59.08,20240625,6340,17.98,20241115,0.00,N,322510,100,25 억,,44601,N,N,5,N,00,N 20250313,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-110,5,-1.46,866858260,116150,110.16,7620,7750,7350,9800,5280,7540,7463.27,0.17,0,-13959,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1897,-21.05,13.34,12,0.45,-353.00,557.00,14091,20240625,-47.27,6340,20241115,17.19,9700,-23.40,20250107,7350,1.09,20250313,18280,-59.35,20240625,6340,17.19,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N 20250313,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-180,5,-2.39,737870320,98678,93.59,7620,7750,7350,9800,5280,7540,7477.56,0.17,0,-15336,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1879,-20.85,13.21,12,0.39,-353.00,557.00,14091,20240625,-47.77,6340,20241115,16.09,9700,-24.12,20250107,7350,0.14,20250313,18280,-59.74,20240625,6340,16.09,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N diff --git a/322780/price/prices-20250301.csv b/322780/price/prices-20250301.csv index b57a72918280..a8f207490929 100644 --- a/322780/price/prices-20250301.csv +++ b/322780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,806,-13,5,-1.59,95871113,119801,172.35,819,825,786,1064,574,819,800.25,1.52,0,2423,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,306,9.26,0.52,12,0.32,87.00,1553.00,1900,20240304,-57.58,661,20240906,21.94,1059,-23.89,20250120,711,13.36,20250102,1860,-56.67,20240328,661,21.94,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,151146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,-17,5,-2.08,93115652,116350,167.39,819,825,786,1064,574,819,800.31,1.52,0,1634,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,304,9.22,0.52,12,0.31,87.00,1553.00,1900,20240304,-57.79,661,20240906,21.33,1059,-24.27,20250120,711,12.80,20250102,1860,-56.88,20240328,661,21.33,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,141139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,-19,5,-2.32,81811594,102173,146.99,819,825,786,1064,574,819,800.72,1.52,0,1469,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,303,9.20,0.52,12,0.27,87.00,1553.00,1900,20240304,-57.89,661,20240906,21.03,1059,-24.46,20250120,711,12.52,20250102,1860,-56.99,20240328,661,21.03,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,131137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,808,-11,5,-1.34,72769394,90877,130.74,819,825,786,1064,574,819,800.75,1.52,0,637,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,306,9.29,0.52,12,0.24,87.00,1553.00,1900,20240304,-57.47,661,20240906,22.24,1059,-23.70,20250120,711,13.64,20250102,1860,-56.56,20240328,661,22.24,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,121140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,-16,5,-1.95,69733053,87096,125.30,819,825,786,1064,574,819,800.65,1.52,0,3682,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,305,9.23,0.52,12,0.23,87.00,1553.00,1900,20240304,-57.74,661,20240906,21.48,1059,-24.17,20250120,711,12.94,20250102,1860,-56.83,20240328,661,21.48,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,111140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,-18,5,-2.20,65039261,81226,116.86,819,825,786,1064,574,819,800.72,1.52,0,5804,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,304,9.21,0.52,12,0.21,87.00,1553.00,1900,20240304,-57.84,661,20240906,21.18,1059,-24.36,20250120,711,12.66,20250102,1860,-56.94,20240328,661,21.18,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,101137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,-30,5,-3.66,63882276,79774,114.77,819,825,786,1064,574,819,800.79,1.52,0,5764,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,299,9.07,0.51,12,0.21,87.00,1553.00,1900,20240304,-58.47,661,20240906,19.36,1059,-25.50,20250120,711,10.97,20250102,1860,-57.58,20240328,661,19.36,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N +20250314,091144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,-14,5,-1.71,3387275,4143,5.96,819,825,802,1064,574,819,817.59,1.52,0,-1061,877,847,828,798,779,838,789,38,245,100,490,1,1,37932613,305,9.25,0.52,12,0.01,87.00,1553.00,1900,20240304,-57.63,661,20240906,21.79,1059,-23.98,20250120,711,13.22,20250102,1860,-56.72,20240328,661,21.79,20240906,1.27,N,322780,100,37 억,,575161,N,N,0,N,00,N 20250313,161131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,819,-14,5,-1.68,56612196,69382,79.99,841,858,809,1082,584,833,815.94,1.54,0,-25666,904,868,844,808,784,856,796,38,249,100,490,1,1,37932613,311,9.41,0.53,12,0.18,87.00,1553.00,1900,20240304,-56.89,661,20240906,23.90,1059,-22.66,20250120,711,15.19,20250102,1860,-55.97,20240328,661,23.90,20240906,1.28,N,322780,100,37 억,,584893,N,N,0,N,00,N 20250313,151131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,-17,5,-2.04,54517196,66804,77.02,841,858,809,1082,584,833,816.08,1.54,0,-25516,904,868,844,808,784,856,796,38,249,100,490,1,1,37932613,310,9.38,0.53,12,0.18,87.00,1553.00,1900,20240304,-57.05,661,20240906,23.45,1059,-22.95,20250120,711,14.77,20250102,1860,-56.13,20240328,661,23.45,20240906,1.28,N,322780,100,37 억,,584893,N,N,0,N,00,N 20250313,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,812,-21,5,-2.52,47655522,58385,67.31,841,858,809,1082,584,833,816.23,1.54,0,-22214,904,868,844,808,784,856,796,38,249,100,490,1,1,37932613,308,9.33,0.52,12,0.15,87.00,1553.00,1900,20240304,-57.26,661,20240906,22.84,1059,-23.32,20250120,711,14.21,20250102,1860,-56.34,20240328,661,22.84,20240906,1.28,N,322780,100,37 억,,584893,N,N,0,N,00,N diff --git a/322970/price/prices-20250301.csv b/322970/price/prices-20250301.csv index 84421f7fabb4..7ac0158b7448 100644 --- a/322970/price/prices-20250301.csv +++ b/322970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161137,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,141139,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,131138,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,121140,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,111140,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,101138,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250314,091144,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250313,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,657225,294,1837.50,2285,2285,2100,2625,1945,2285,2235.46,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250313,151132,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,657225,294,1837.50,2285,2285,2100,2625,1945,2285,2235.46,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250313,141132,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-85,5,-3.72,56765,25,156.25,2285,2285,2200,2625,1945,2285,2270.60,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,221,-8.33,2.61,12,0.00,-264.00,843.00,3090,20240328,-28.80,1350,20240703,62.96,2600,-15.38,20250109,2000,10.00,20250224,3090,-28.80,20240328,1350,62.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250301.csv b/323230/price/prices-20250301.csv index ad4e521c1017..c480366ab147 100644 --- a/323230/price/prices-20250301.csv +++ b/323230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161137,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,151146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,141139,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,131138,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,121140,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,111140,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,101138,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250314,091145,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250313,161131,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250313,151132,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250313,141132,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250301.csv b/323280/price/prices-20250301.csv index 1dc8ac39b000..481e4df76ec5 100644 --- a/323280/price/prices-20250301.csv +++ b/323280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,-100,5,-0.33,8516207425,282242,70.08,30400,30550,29950,39300,21200,30250,30173.40,1.97,0,-14605,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9178,-579.81,25.62,12,0.93,-52.00,1177.00,43832,20241022,-31.21,3123,20240422,865.42,41300,-27.00,20250225,22898,31.67,20250102,45750,-34.10,20241022,3260,824.85,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,151146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-150,5,-0.50,7942024250,263178,65.34,30400,30550,29950,39300,21200,30250,30177.33,1.97,0,-14244,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9163,-578.85,25.57,12,0.86,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,141140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30200,-50,5,-0.17,6843273500,226827,56.32,30400,30550,29950,39300,21200,30250,30169.51,1.97,0,-6186,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9193,-580.77,25.66,12,0.75,-52.00,1177.00,43832,20241022,-31.10,3123,20240422,867.02,41300,-26.88,20250225,22898,31.89,20250102,45750,-33.99,20241022,3260,826.38,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,131138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,0,3,0.00,6193218075,205353,50.99,30400,30550,29950,39300,21200,30250,30158.80,1.97,0,-6427,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9208,-581.73,25.70,12,0.67,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,121140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-150,5,-0.50,5121703525,169872,42.18,30400,30550,29950,39300,21200,30250,30150.26,1.97,0,-4307,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9163,-578.85,25.57,12,0.56,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,111141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30050,-200,5,-0.66,4575170150,151684,37.66,30400,30550,29950,39300,21200,30250,30162.40,1.97,0,-3799,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9147,-577.88,25.53,12,0.50,-52.00,1177.00,43832,20241022,-31.44,3123,20240422,862.22,41300,-27.24,20250225,22898,31.23,20250102,45750,-34.32,20241022,3260,821.78,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,101138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-150,5,-0.50,3377342500,111812,27.76,30400,30550,29950,39300,21200,30250,30205.47,1.97,0,-1175,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9163,-578.85,25.57,12,0.37,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N +20250314,091145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-150,5,-0.50,843113300,27845,6.91,30400,30500,30050,39300,21200,30250,30279.00,1.97,0,-4156,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9163,-578.85,25.57,12,0.09,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N 20250313,161132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,-700,5,-2.26,12273472875,398685,57.77,31300,31550,30050,40200,21700,30950,30785.61,1.99,0,-22224,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9208,-581.73,25.70,12,1.31,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.56,N,323280,100,30 억,,606919,N,N,2,N,00,N 20250313,151132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30200,-750,5,-2.42,11702780800,379785,55.03,31300,31550,30050,40200,21700,30950,30814.23,1.99,0,-24170,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9193,-580.77,25.66,12,1.25,-52.00,1177.00,43832,20241022,-31.10,3123,20240422,867.02,41300,-26.88,20250225,22898,31.89,20250102,45750,-33.99,20241022,3260,826.38,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N 20250313,141133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30500,-450,5,-1.45,10228382825,331258,48.00,31300,31550,30050,40200,21700,30950,30877.39,1.99,0,-20944,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9284,-586.54,25.91,12,1.09,-52.00,1177.00,43832,20241022,-30.42,3123,20240422,876.63,41300,-26.15,20250225,22898,33.20,20250102,45750,-33.33,20241022,3260,835.58,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N diff --git a/323350/price/prices-20250301.csv b/323350/price/prices-20250301.csv index 26cb404182d1..0e580767c847 100644 --- a/323350/price/prices-20250301.csv +++ b/323350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-20,5,-0.31,302086280,47099,63.61,6490,6510,6330,8430,4550,6490,6413.79,0.93,0,-3185,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,518,462.14,10.80,12,0.59,14.00,599.00,16500,20240424,-60.79,4050,20241209,59.75,8970,-27.87,20250305,4810,34.51,20250102,16500,-60.79,20240424,4050,59.75,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-60,5,-0.92,276566640,43151,58.28,6490,6510,6330,8430,4550,6490,6409.28,0.93,0,-1264,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,515,459.29,10.73,12,0.54,14.00,599.00,16500,20240424,-61.03,4050,20241209,58.77,8970,-28.32,20250305,4810,33.68,20250102,16500,-61.03,20240424,4050,58.77,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,141140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-20,5,-0.31,218870070,34124,46.09,6490,6510,6330,8430,4550,6490,6413.96,0.93,0,-311,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,518,462.14,10.80,12,0.43,14.00,599.00,16500,20240424,-60.79,4050,20241209,59.75,8970,-27.87,20250305,4810,34.51,20250102,16500,-60.79,20240424,4050,59.75,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,131139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-60,5,-0.92,194480660,30325,40.96,6490,6510,6330,8430,4550,6490,6413.21,0.93,0,-1740,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,515,459.29,10.73,12,0.38,14.00,599.00,16500,20240424,-61.03,4050,20241209,58.77,8970,-28.32,20250305,4810,33.68,20250102,16500,-61.03,20240424,4050,58.77,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-90,5,-1.39,154461960,24079,32.52,6490,6510,6330,8430,4550,6490,6414.80,0.93,0,-2789,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,513,457.14,10.68,12,0.30,14.00,599.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16500,-61.21,20240424,4050,58.02,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,111141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-110,5,-1.69,116547710,18163,24.53,6490,6510,6330,8430,4550,6490,6416.77,0.93,0,-1409,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,511,455.71,10.65,12,0.23,14.00,599.00,16500,20240424,-61.33,4050,20241209,57.53,8970,-28.87,20250305,4810,32.64,20250102,16500,-61.33,20240424,4050,57.53,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-50,5,-0.77,67277770,10457,14.12,6490,6510,6410,8430,4550,6490,6433.75,0.93,0,-337,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,516,460.00,10.75,12,0.13,14.00,599.00,16500,20240424,-60.97,4050,20241209,59.01,8970,-28.21,20250305,4810,33.89,20250102,16500,-60.97,20240424,4050,59.01,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N +20250314,091145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,-30,5,-0.46,8995020,1389,1.88,6490,6510,6410,8430,4550,6490,6475.90,0.93,0,210,6703,6596,6423,6316,6143,6510,6230,8,1940,100,3890,10,1,8010772,517,461.43,10.78,12,0.02,14.00,599.00,16500,20240424,-60.85,4050,20241209,59.51,8970,-27.98,20250305,4810,34.30,20250102,16500,-60.85,20240424,4050,59.51,20241209,2.90,N,323350,100,8 억,,74701,N,N,0,N,00,N 20250313,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,130,2,2.04,469470835,73503,92.33,6510,6530,6250,8260,4460,6360,6386.78,0.96,0,-4405,6553,6456,6353,6256,6153,6405,6205,8,1900,100,3810,10,1,8010772,520,463.57,10.83,12,0.92,14.00,599.00,16500,20240424,-60.67,4050,20241209,60.25,8970,-27.65,20250305,4810,34.93,20250102,16500,-60.67,20240424,4050,60.25,20241209,3.11,N,323350,100,8 억,,77154,N,N,0,N,00,N 20250313,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,60,2,0.94,425832285,66758,83.86,6510,6530,6250,8260,4460,6360,6378.75,0.96,0,-2068,6553,6456,6353,6256,6153,6405,6205,8,1900,100,3810,10,1,8010772,514,458.57,10.72,12,0.83,14.00,599.00,16500,20240424,-61.09,4050,20241209,58.52,8970,-28.43,20250305,4810,33.47,20250102,16500,-61.09,20240424,4050,58.52,20241209,3.11,N,323350,100,8 억,,77154,N,N,0,N,00,N 20250313,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-40,5,-0.63,312527765,48814,61.32,6510,6530,6280,8260,4460,6360,6402.42,0.96,0,-2277,6553,6456,6353,6256,6153,6405,6205,8,1900,100,3810,10,1,8010772,506,451.43,10.55,12,0.61,14.00,599.00,16500,20240424,-61.70,4050,20241209,56.05,8970,-29.54,20250305,4810,31.39,20250102,16500,-61.70,20240424,4050,56.05,20241209,3.11,N,323350,100,8 억,,77154,N,N,0,N,00,N diff --git a/323410/price/prices-20250301.csv b/323410/price/prices-20250301.csv index 7dec4f06519b..d3f9beac78b6 100644 --- a/323410/price/prices-20250301.csv +++ b/323410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,50,2,0.22,6784513475,294722,38.51,23000,23250,22750,29800,16100,22950,23020.12,16.81,0,-7755,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,109705,30.91,1.79,12,0.06,744.00,12856.00,29600,20240314,-22.30,18490,20240805,24.39,25450,-9.63,20250227,20350,13.02,20250203,29600,-22.30,20240314,18490,24.39,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,11276,N,00,N +20250314,151147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,150,2,0.65,5963977375,259070,33.85,23000,23250,22750,29800,16100,22950,23020.72,16.81,0,-7878,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,110181,31.05,1.80,12,0.05,744.00,12856.00,29600,20240314,-21.96,18490,20240805,24.93,25450,-9.23,20250227,20350,13.51,20250203,29600,-21.96,20240314,18490,24.93,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,141140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,100,2,0.44,5116542775,222323,29.05,23000,23250,22750,29800,16100,22950,23014.01,16.81,0,-5826,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,109943,30.98,1.79,12,0.05,744.00,12856.00,29600,20240314,-22.13,18490,20240805,24.66,25450,-9.43,20250227,20350,13.27,20250203,29600,-22.13,20240314,18490,24.66,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,131139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,200,2,0.87,4673412325,203152,26.55,23000,23250,22750,29800,16100,22950,23004.51,16.81,0,-7277,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,110420,31.12,1.80,12,0.04,744.00,12856.00,29600,20240314,-21.79,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,121141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,200,2,0.87,4121599100,179315,23.43,23000,23250,22750,29800,16100,22950,22985.24,16.81,0,-9669,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,110420,31.12,1.80,12,0.04,744.00,12856.00,29600,20240314,-21.79,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,111141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,100,2,0.44,3592986175,156412,20.44,23000,23250,22750,29800,16100,22950,22971.29,16.81,0,-14533,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,109943,30.98,1.79,12,0.03,744.00,12856.00,29600,20240314,-22.13,18490,20240805,24.66,25450,-9.43,20250227,20350,13.27,20250203,29600,-22.13,20240314,18490,24.66,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,101139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,200,2,0.87,2743354925,119534,15.62,23000,23250,22750,29800,16100,22950,22950.42,16.81,0,-2522,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,110420,31.12,1.80,12,0.03,744.00,12856.00,29600,20240314,-21.79,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N +20250314,091145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,-100,5,-0.44,1452201400,63475,8.29,23000,23050,22750,29800,16100,22950,22878.32,16.81,0,-10317,23883,23416,23133,22666,22383,23650,22900,23849,6850,5000,17440,50,1,476976137,108989,30.71,1.78,12,0.01,744.00,12856.00,29600,20240314,-22.80,18490,20240805,23.58,25450,-10.22,20250227,20350,12.29,20250203,29600,-22.80,20240314,18490,23.58,20240805,0.17,N,323410,5000,23848 억,,80156764,N,N,23821,N,00,N 20250313,161132,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,0,3,0.00,17655264450,763617,276.56,22900,23600,22850,29800,16100,22950,23120.68,16.82,0,-1741,23516,23232,22816,22532,22116,23375,22675,23849,6850,5000,17440,50,1,476976137,109466,30.85,1.79,12,0.16,744.00,12856.00,29600,20240314,-22.47,18490,20240805,24.12,25450,-9.82,20250227,20350,12.78,20250203,29600,-22.47,20240314,18490,24.12,20240805,0.17,N,323410,5000,23848 억,,80218811,N,N,23767,N,00,N 20250313,151133,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-50,5,-0.22,11403395025,491191,177.89,22900,23600,22850,29800,16100,22950,23215.81,16.82,0,33375,23516,23232,22816,22532,22116,23375,22675,23849,6850,5000,17440,50,1,476976137,109228,30.78,1.78,12,0.10,744.00,12856.00,29600,20240314,-22.64,18490,20240805,23.85,25450,-10.02,20250227,20350,12.53,20250203,29600,-22.64,20240314,18490,23.85,20240805,0.17,N,323410,5000,23848 억,,80218811,N,N,3857,N,00,N 20250313,141133,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,150,2,0.65,9215137550,396002,143.42,22900,23600,22900,29800,16100,22950,23270.43,16.82,0,47651,23516,23232,22816,22532,22116,23375,22675,23849,6850,5000,17440,50,1,476976137,110181,31.05,1.80,12,0.08,744.00,12856.00,29600,20240314,-21.96,18490,20240805,24.93,25450,-9.23,20250227,20350,13.51,20250203,29600,-21.96,20240314,18490,24.93,20240805,0.17,N,323410,5000,23848 억,,80218811,N,N,3857,N,00,N diff --git a/323990/price/prices-20250301.csv b/323990/price/prices-20250301.csv index 9fda3dd550b4..10c3a6ea102a 100644 --- a/323990/price/prices-20250301.csv +++ b/323990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,130,2,1.45,535484800,58648,82.84,8970,9290,8970,11640,6280,8960,9130.84,5.31,0,8792,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2090,-17.48,2.49,12,0.26,-520.00,3654.00,25200,20240522,-63.93,8560,20250306,6.19,12490,-27.22,20250121,8560,6.19,20250306,25200,-63.93,20240522,8560,6.19,20250306,0.55,N,323990,500,114 억,,1221220,N,N,125,N,00,N +20250314,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,120,2,1.34,508531100,55676,78.64,8970,9290,8970,11640,6280,8960,9133.76,5.31,0,8177,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2088,-17.46,2.48,12,0.24,-520.00,3654.00,25200,20240522,-63.97,8560,20250306,6.07,12490,-27.30,20250121,8560,6.07,20250306,25200,-63.97,20240522,8560,6.07,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,150,2,1.67,385552760,42165,59.56,8970,9290,8970,11640,6280,8960,9143.91,5.31,0,11338,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2095,-17.52,2.49,12,0.18,-520.00,3654.00,25200,20240522,-63.85,8560,20250306,6.43,12490,-27.06,20250121,8560,6.43,20250306,25200,-63.85,20240522,8560,6.43,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,131139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,140,2,1.56,367681240,40200,56.78,8970,9290,8970,11640,6280,8960,9146.30,5.31,0,11712,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2092,-17.50,2.49,12,0.17,-520.00,3654.00,25200,20240522,-63.89,8560,20250306,6.31,12490,-27.14,20250121,8560,6.31,20250306,25200,-63.89,20240522,8560,6.31,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,140,2,1.56,342897800,37477,52.94,8970,9290,8970,11640,6280,8960,9149.55,5.31,0,12884,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2092,-17.50,2.49,12,0.16,-520.00,3654.00,25200,20240522,-63.89,8560,20250306,6.31,12490,-27.14,20250121,8560,6.31,20250306,25200,-63.89,20240522,8560,6.31,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,111141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,130,2,1.45,313143470,34204,48.31,8970,9290,8970,11640,6280,8960,9155.17,5.31,0,13022,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2090,-17.48,2.49,12,0.15,-520.00,3654.00,25200,20240522,-63.93,8560,20250306,6.19,12490,-27.22,20250121,8560,6.19,20250306,25200,-63.93,20240522,8560,6.19,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,101139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,210,2,2.34,231755340,25269,35.69,8970,9290,8970,11640,6280,8960,9171.53,5.31,0,9982,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2108,-17.63,2.51,12,0.11,-520.00,3654.00,25200,20240522,-63.61,8560,20250306,7.13,12490,-26.58,20250121,8560,7.13,20250306,25200,-63.61,20240522,8560,7.13,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N +20250314,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,90,2,1.00,10540310,1162,1.64,8970,9120,8970,11640,6280,8960,9070.83,5.31,0,-165,9440,9200,9050,8810,8660,9125,8735,115,2680,500,6450,10,1,22993200,2081,-17.40,2.48,12,0.01,-520.00,3654.00,25200,20240522,-64.09,8560,20250306,5.72,12490,-27.54,20250121,8560,5.72,20250306,25200,-64.09,20240522,8560,5.72,20250306,0.55,N,323990,500,114 억,,1221220,N,N,0,N,00,N 20250313,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,-140,5,-1.54,630476040,69532,39.00,9090,9290,8900,11830,6370,9100,9067.44,5.28,0,-1905,9640,9370,9050,8780,8460,9505,8915,115,2730,500,6550,10,1,22993200,2060,-17.23,2.45,12,0.30,-520.00,3654.00,25200,20240522,-64.44,8560,20250306,4.67,12490,-28.26,20250121,8560,4.67,20250306,25200,-64.44,20240522,8560,4.67,20250306,0.55,N,323990,500,114 억,,1215113,N,N,34,N,00,N 20250313,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-20,5,-0.22,585611310,64546,36.20,9090,9290,8900,11830,6370,9100,9072.77,5.28,0,-1486,9640,9370,9050,8780,8460,9505,8915,115,2730,500,6550,10,1,22993200,2088,-17.46,2.48,12,0.28,-520.00,3654.00,25200,20240522,-63.97,8560,20250306,6.07,12490,-27.30,20250121,8560,6.07,20250306,25200,-63.97,20240522,8560,6.07,20250306,0.55,N,323990,500,114 억,,1215113,N,N,34,N,00,N 20250313,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8940,-160,5,-1.76,483454800,53258,29.87,9090,9290,8900,11830,6370,9100,9077.60,5.28,0,-1717,9640,9370,9050,8780,8460,9505,8915,115,2730,500,6550,10,1,22993200,2056,-17.19,2.45,12,0.23,-520.00,3654.00,25200,20240522,-64.52,8560,20250306,4.44,12490,-28.42,20250121,8560,4.44,20250306,25200,-64.52,20240522,8560,4.44,20250306,0.55,N,323990,500,114 억,,1215113,N,N,34,N,00,N diff --git a/326030/price/prices-20250301.csv b/326030/price/prices-20250301.csv index f7b15675cf48..c657798638b3 100644 --- a/326030/price/prices-20250301.csv +++ b/326030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161139,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106600,1500,2,1.43,16307539350,152627,97.42,104600,108500,104600,136600,73600,105100,106846.17,11.89,0,11368,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83482,34.68,15.28,12,0.19,3074.00,6975.00,130000,20241016,-18.00,72600,20240805,46.83,129800,-17.87,20250214,101900,4.61,20250203,130000,-18.00,20241016,72600,46.83,20240805,0.70,N,326030,500,391 억,,9307718,N,N,1526,N,00,N +20250314,151148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106700,1600,2,1.52,15220351650,142421,90.91,104600,108500,104600,136600,73600,105100,106868.93,11.89,0,10869,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83560,34.71,15.30,12,0.18,3074.00,6975.00,130000,20241016,-17.92,72600,20240805,46.97,129800,-17.80,20250214,101900,4.71,20250203,130000,-17.92,20241016,72600,46.97,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,141141,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106600,1500,2,1.43,12852626100,120177,76.71,104600,108500,104600,136600,73600,105100,106947.72,11.89,0,14360,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83482,34.68,15.28,12,0.15,3074.00,6975.00,130000,20241016,-18.00,72600,20240805,46.83,129800,-17.87,20250214,101900,4.61,20250203,130000,-18.00,20241016,72600,46.83,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,131139,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106500,1400,2,1.33,11329251350,105867,67.58,104600,108500,104600,136600,73600,105100,107014.29,11.89,0,13658,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83404,34.65,15.27,12,0.14,3074.00,6975.00,130000,20241016,-18.08,72600,20240805,46.69,129800,-17.95,20250214,101900,4.51,20250203,130000,-18.08,20241016,72600,46.69,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,121142,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106800,1700,2,1.62,9656761950,90203,57.58,104600,108500,104600,136600,73600,105100,107056.23,11.89,0,8633,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83639,34.74,15.31,12,0.12,3074.00,6975.00,130000,20241016,-17.85,72600,20240805,47.11,129800,-17.72,20250214,101900,4.81,20250203,130000,-17.85,20241016,72600,47.11,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,111142,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107050,1950,2,1.86,7667577900,71582,45.69,104600,108500,104600,136600,73600,105100,107116.46,11.89,0,5403,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,83834,34.82,15.35,12,0.09,3074.00,6975.00,130000,20241016,-17.65,72600,20240805,47.45,129800,-17.53,20250214,101900,5.05,20250203,130000,-17.65,20241016,72600,47.45,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,101139,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107800,2700,2,2.57,4843651250,45350,28.95,104600,108500,104600,136600,73600,105100,106806.58,11.89,0,6326,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,84422,35.07,15.46,12,0.06,3074.00,6975.00,130000,20241016,-17.08,72600,20240805,48.48,129800,-16.95,20250214,101900,5.79,20250203,130000,-17.08,20241016,72600,48.48,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N +20250314,091146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,-100,5,-0.10,850096600,8100,5.17,104600,105500,104600,136600,73600,105100,104949.90,11.89,0,897,108933,107016,105883,103966,102833,106450,103400,392,31500,500,79870,100,1,78313250,82229,34.16,15.05,12,0.01,3074.00,6975.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,101900,3.04,20250203,130000,-19.23,20241016,72600,44.63,20240805,0.70,N,326030,500,391 억,,9307718,N,N,2286,N,00,N 20250313,161133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,-400,5,-0.38,16549407450,156380,155.93,105900,107800,104750,137100,73900,105500,105828.61,11.93,0,-43088,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82307,-250.24,29.02,12,0.20,-420.00,3622.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,101900,3.14,20250203,130000,-19.15,20241016,72600,44.77,20240805,0.71,N,326030,500,391 억,,9339579,N,N,2261,N,00,N 20250313,151133,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,-500,5,-0.47,13215490000,124654,124.30,105900,107800,104750,137100,73900,105500,106017.38,11.93,0,-32842,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82229,-250.00,28.99,12,0.16,-420.00,3622.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,101900,3.04,20250203,130000,-19.23,20241016,72600,44.63,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N 20250313,141134,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105200,-300,5,-0.28,11841309250,111577,111.26,105900,107800,104750,137100,73900,105500,106126.79,11.93,0,-29573,107500,106500,105600,104600,103700,107000,105100,392,31600,500,80180,100,1,78313250,82386,-250.48,29.04,12,0.14,-420.00,3622.00,130000,20241016,-19.08,72600,20240805,44.90,129800,-18.95,20250214,101900,3.24,20250203,130000,-19.08,20241016,72600,44.90,20240805,0.71,N,326030,500,391 억,,9339579,N,N,510,N,00,N diff --git a/327260/price/prices-20250301.csv b/327260/price/prices-20250301.csv index 257fb5370359..9628fd730000 100644 --- a/327260/price/prices-20250301.csv +++ b/327260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,410,2,6.81,7340316400,1062204,7098.87,5930,7470,5930,7820,4220,6020,6910.77,0.83,0,-10228,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,542,-81.39,1.22,12,12.60,-79.00,5259.00,11900,20240604,-45.97,4215,20241209,52.55,7470,-13.92,20250314,4715,36.37,20250102,11900,-45.97,20240604,4215,52.55,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,370,2,6.15,7223482650,1043993,6977.16,5930,7470,5930,7820,4220,6020,6919.09,0.83,0,-10314,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,539,-80.89,1.22,12,12.38,-79.00,5259.00,11900,20240604,-46.30,4215,20241209,51.60,7470,-14.46,20250314,4715,35.52,20250102,11900,-46.30,20240604,4215,51.60,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,340,2,5.65,6922040890,996789,6661.69,5930,7470,5930,7820,4220,6020,6944.34,0.83,0,-23296,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,536,-80.51,1.21,12,11.82,-79.00,5259.00,11900,20240604,-46.55,4215,20241209,50.89,7470,-14.86,20250314,4715,34.89,20250102,11900,-46.55,20240604,4215,50.89,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,860,2,14.29,5159162045,727805,4864.03,5930,7470,5930,7820,4220,6020,7088.66,0.83,0,-32883,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,580,-87.09,1.31,12,8.63,-79.00,5259.00,11900,20240604,-42.18,4215,20241209,63.23,7470,-7.90,20250314,4715,45.92,20250102,11900,-42.18,20240604,4215,63.23,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,130,2,2.16,92160555,15061,100.65,5930,6190,5930,7820,4220,6020,6119.15,0.83,0,2836,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,519,-77.85,1.17,12,0.18,-79.00,5259.00,11900,20240604,-48.32,4215,20241209,45.91,6870,-10.48,20250124,4715,30.43,20250102,11900,-48.32,20240604,4215,45.91,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,160,2,2.66,32938475,5371,35.90,5930,6180,5930,7820,4220,6020,6132.65,0.83,0,-621,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,521,-78.23,1.18,12,0.06,-79.00,5259.00,11900,20240604,-48.07,4215,20241209,46.62,6870,-10.04,20250124,4715,31.07,20250102,11900,-48.07,20240604,4215,46.62,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,50,2,0.83,845285,140,0.94,5930,6070,5930,7820,4220,6020,6037.75,0.83,0,-75,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,512,-76.84,1.15,12,0.00,-79.00,5259.00,11900,20240604,-48.99,4215,20241209,44.01,6870,-11.64,20250124,4715,28.74,20250102,11900,-48.99,20240604,4215,44.01,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N +20250314,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,40,2,0.66,760415,126,0.84,5930,6060,5930,7820,4220,6020,6035.04,0.83,0,-75,6326,6172,6086,5932,5846,6130,5890,42,1800,500,4090,10,1,8433231,511,-76.71,1.15,12,0.00,-79.00,5259.00,11900,20240604,-49.08,4215,20241209,43.77,6870,-11.79,20250124,4715,28.53,20250102,11900,-49.08,20240604,4215,43.77,20241209,2.83,N,327260,500,42 억,,69642,N,N,0,N,00,N 20250313,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-200,5,-3.22,90950340,14790,86.29,6180,6240,6000,8080,4360,6220,6149.45,0.79,0,-418,6433,6326,6163,6056,5893,6380,6110,42,1860,500,4220,10,1,8433231,508,-76.20,1.14,12,0.18,-79.00,5259.00,11900,20240604,-49.41,4215,20241209,42.82,6870,-12.37,20250124,4715,27.68,20250102,11900,-49.41,20240604,4215,42.82,20241209,2.83,N,327260,500,42 억,,66880,N,N,0,N,00,N 20250313,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-190,5,-3.05,86118230,13987,81.60,6180,6240,6030,8080,4360,6220,6157.02,0.79,0,-125,6433,6326,6163,6056,5893,6380,6110,42,1860,500,4220,10,1,8433231,509,-76.33,1.15,12,0.17,-79.00,5259.00,11900,20240604,-49.33,4215,20241209,43.06,6870,-12.23,20250124,4715,27.89,20250102,11900,-49.33,20240604,4215,43.06,20241209,2.83,N,327260,500,42 억,,66880,N,N,0,N,00,N 20250313,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-150,5,-2.41,74929890,12143,70.85,6180,6240,6070,8080,4360,6220,6170.62,0.79,0,1016,6433,6326,6163,6056,5893,6380,6110,42,1860,500,4220,10,1,8433231,512,-76.84,1.15,12,0.14,-79.00,5259.00,11900,20240604,-48.99,4215,20241209,44.01,6870,-11.64,20250124,4715,28.74,20250102,11900,-48.99,20240604,4215,44.01,20241209,2.83,N,327260,500,42 억,,66880,N,N,0,N,00,N diff --git a/327610/price/prices-20250301.csv b/327610/price/prices-20250301.csv index b2ba54dbba3c..2a0ebc220543 100644 --- a/327610/price/prices-20250301.csv +++ b/327610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161139,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4700,-70,5,-1.47,21346530,4644,141.67,4800,4800,4480,5480,4055,4770,4596.58,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,397,-19.67,-5.10,12,0.06,-239.00,-922.00,9150,20240325,-48.63,4480,20250314,4.91,6390,-26.45,20250203,4480,4.91,20250314,9150,-48.63,20240325,4480,4.91,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,151148,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4700,-70,5,-1.47,21346530,4644,141.67,4800,4800,4480,5480,4055,4770,4596.58,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,397,-19.67,-5.10,12,0.06,-239.00,-922.00,9150,20240325,-48.63,4480,20250314,4.91,6390,-26.45,20250203,4480,4.91,20250314,9150,-48.63,20240325,4480,4.91,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,141141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4715,-55,5,-1.15,12758245,2751,83.92,4800,4800,4500,5480,4055,4770,4637.68,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,398,-19.73,-5.11,12,0.03,-239.00,-922.00,9150,20240325,-48.47,4500,20250314,4.78,6390,-26.21,20250203,4500,4.78,20250314,9150,-48.47,20240325,4500,4.78,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,131140,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4730,-40,5,-0.84,11474540,2469,75.32,4800,4800,4500,5480,4055,4770,4647.44,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,399,-19.79,-5.13,12,0.03,-239.00,-922.00,9150,20240325,-48.31,4500,20250314,5.11,6390,-25.98,20250203,4500,5.11,20250314,9150,-48.31,20240325,4500,5.11,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,121142,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4730,-40,5,-0.84,11474540,2469,75.32,4800,4800,4500,5480,4055,4770,4647.44,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,399,-19.79,-5.13,12,0.03,-239.00,-922.00,9150,20240325,-48.31,4500,20250314,5.11,6390,-25.98,20250203,4500,5.11,20250314,9150,-48.31,20240325,4500,5.11,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,111142,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4730,-40,5,-0.84,11474540,2469,75.32,4800,4800,4500,5480,4055,4770,4647.44,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,399,-19.79,-5.13,12,0.03,-239.00,-922.00,9150,20240325,-48.31,4500,20250314,5.11,6390,-25.98,20250203,4500,5.11,20250314,9150,-48.31,20240325,4500,5.11,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,101140,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4730,-40,5,-0.84,2856120,633,19.31,4800,4800,4500,5480,4055,4770,4512.04,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,399,-19.79,-5.13,12,0.01,-239.00,-922.00,9150,20240325,-48.31,4500,20250314,5.11,6390,-25.98,20250203,4500,5.11,20250314,9150,-48.31,20240325,4500,5.11,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250314,091147,57,100.00,KONEX,,,N,N,N,N, ,N,4770,0,3,0.00,0,0,0.00,0,0,0,5480,4055,4770,0.00,0.44,0,0,5090,4930,4715,4555,4340,4822,4447,42,710,500,2950,5,1,8441715,403,-19.96,-5.17,12,0.00,-239.00,-922.00,9150,20240325,-47.87,4500,20250313,6.00,6390,-25.35,20250203,4500,6.00,20250313,9150,-47.87,20240325,4500,6.00,20250313,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250313,161133,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4770,-105,5,-2.15,14940665,3278,540.03,4875,4875,4500,5600,4145,4875,4557.86,0.44,0,0,5225,5050,4825,4650,4425,5137,4737,42,725,500,3020,5,1,8441715,403,-19.96,-5.17,12,0.04,-239.00,-922.00,10000,20240229,-52.30,4500,20250313,6.00,6390,-25.35,20250203,4500,6.00,20250313,9150,-47.87,20240325,4500,6.00,20250313,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250313,151134,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4690,-185,5,-3.79,13676455,3013,496.38,4875,4875,4500,5600,4145,4875,4539.15,0.44,0,0,5225,5050,4825,4650,4425,5137,4737,42,725,500,3020,5,1,8441715,396,-19.62,-5.09,12,0.04,-239.00,-922.00,10000,20240229,-53.10,4500,20250313,4.22,6390,-26.60,20250203,4500,4.22,20250313,9150,-48.74,20240325,4500,4.22,20250313,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250313,141134,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4795,-80,5,-1.64,10463120,2307,380.07,4875,4875,4500,5600,4145,4875,4535.38,0.44,0,0,5225,5050,4825,4650,4425,5137,4737,42,725,500,3020,5,1,8441715,405,-20.06,-5.20,12,0.03,-239.00,-922.00,10000,20240229,-52.05,4500,20250313,6.56,6390,-24.96,20250203,4500,6.56,20250313,9150,-47.60,20240325,4500,6.56,20250313,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250301.csv b/328130/price/prices-20250301.csv index ebdb863f9b42..3d1474855d29 100644 --- a/328130/price/prices-20250301.csv +++ b/328130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161139,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,55000,2600,2,4.96,24445827150,451127,148.32,52800,55700,51600,68100,36700,52400,54185.51,10.37,0,70019,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15947,-37.67,6.71,12,1.56,-1460.00,8191.00,85800,20241217,-35.90,31000,20240805,77.42,77100,-28.66,20250206,50300,9.34,20250311,85800,-35.90,20241217,31000,77.42,20240805,2.35,N,328130,500,144 억,,3006025,N,N,755,N,00,N +20250314,151148,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54900,2500,2,4.77,23058619400,425893,140.02,52800,55700,51600,68100,36700,52400,54141.83,10.37,0,76291,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15918,-37.60,6.70,12,1.47,-1460.00,8191.00,85800,20241217,-36.01,31000,20240805,77.10,77100,-28.79,20250206,50300,9.15,20250311,85800,-36.01,20241217,31000,77.10,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,141142,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,55600,3200,2,6.11,18446059200,342280,112.53,52800,55700,51600,68100,36700,52400,53891.75,10.37,0,71260,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,16121,-38.08,6.79,12,1.18,-1460.00,8191.00,85800,20241217,-35.20,31000,20240805,79.35,77100,-27.89,20250206,50300,10.54,20250311,85800,-35.20,20241217,31000,79.35,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,131140,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54700,2300,2,4.39,11444148600,215286,70.78,52800,54700,51600,68100,36700,52400,53157.90,10.37,0,41496,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15860,-37.47,6.68,12,0.74,-1460.00,8191.00,85800,20241217,-36.25,31000,20240805,76.45,77100,-29.05,20250206,50300,8.75,20250311,85800,-36.25,20241217,31000,76.45,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,121142,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,8134990300,154031,50.64,52800,54100,51600,68100,36700,52400,52813.99,10.37,0,10751,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15541,-36.71,6.54,12,0.53,-1460.00,8191.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,50300,6.56,20250311,85800,-37.53,20241217,31000,72.90,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,111143,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53000,600,2,1.15,5342920700,101938,33.51,52800,53100,51600,68100,36700,52400,52413.44,10.37,0,6238,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15367,-36.30,6.47,12,0.35,-1460.00,8191.00,85800,20241217,-38.23,31000,20240805,70.97,77100,-31.26,20250206,50300,5.37,20250311,85800,-38.23,20241217,31000,70.97,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,101140,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,100,2,0.19,3182407700,60893,20.02,52800,52800,51600,68100,36700,52400,52262.28,10.37,0,-4007,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15223,-35.96,6.41,12,0.21,-1460.00,8191.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,50300,4.37,20250311,85800,-38.81,20241217,31000,69.35,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N +20250314,091147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52200,-200,5,-0.38,1059121000,20302,6.67,52800,52800,51600,68100,36700,52400,52168.25,10.37,0,-3152,55000,53700,53000,51700,51000,53350,51350,145,15700,500,36680,100,1,28995240,15136,-35.75,6.37,12,0.07,-1460.00,8191.00,85800,20241217,-39.16,31000,20240805,68.39,77100,-32.30,20250206,50300,3.78,20250311,85800,-39.16,20241217,31000,68.39,20240805,2.35,N,328130,500,144 억,,3006025,N,N,4,N,00,N 20250313,161134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,-1200,5,-2.24,15843586750,300023,108.89,53700,54300,52300,69600,37600,53600,52808.30,10.44,0,-61777,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15194,-35.89,6.40,12,1.03,-1460.00,8191.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,50300,4.17,20250311,85800,-38.93,20241217,31000,69.03,20240805,2.36,N,328130,500,144 억,,3027655,N,N,4,N,00,N 20250313,151134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52600,-1000,5,-1.87,12964255450,245121,88.97,53700,54300,52300,69600,37600,53600,52889.21,10.44,0,-52016,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15251,-36.03,6.42,12,0.85,-1460.00,8191.00,85800,20241217,-38.69,31000,20240805,69.68,77100,-31.78,20250206,50300,4.57,20250311,85800,-38.69,20241217,31000,69.68,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N 20250313,141134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,-1100,5,-2.05,11367692150,214814,77.97,53700,54300,52300,69600,37600,53600,52918.77,10.44,0,-52658,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15223,-35.96,6.41,12,0.74,-1460.00,8191.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,50300,4.37,20250311,85800,-38.81,20241217,31000,69.35,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N diff --git a/328380/price/prices-20250301.csv b/328380/price/prices-20250301.csv index 2dc132ec5753..872d9a98b9f3 100644 --- a/328380/price/prices-20250301.csv +++ b/328380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,949,29,2,3.15,96719934,102781,172.24,920,990,920,1196,644,920,941.03,1.13,0,108,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,325,43.14,1.42,12,0.30,22.00,670.00,1713,20240319,-44.60,755,20241209,25.70,1030,-7.86,20250227,815,16.44,20250122,1713,-44.60,20240319,755,25.70,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,10,2,1.09,94235451,100127,167.79,920,990,920,1196,644,920,941.16,1.13,0,764,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,319,42.27,1.39,12,0.29,22.00,670.00,1713,20240319,-45.71,755,20241209,23.18,1030,-9.71,20250227,815,14.11,20250122,1713,-45.71,20240319,755,23.18,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,936,16,2,1.74,90811992,96442,161.61,920,990,920,1196,644,920,941.62,1.13,0,-849,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,321,42.55,1.40,12,0.28,22.00,670.00,1713,20240319,-45.36,755,20241209,23.97,1030,-9.13,20250227,815,14.85,20250122,1713,-45.36,20240319,755,23.97,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,935,15,2,1.63,80296979,85148,142.69,920,990,920,1196,644,920,943.03,1.13,0,-283,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,320,42.50,1.40,12,0.25,22.00,670.00,1713,20240319,-45.42,755,20241209,23.84,1030,-9.22,20250227,815,14.72,20250122,1713,-45.42,20240319,755,23.84,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,927,7,2,0.76,75503712,80003,134.07,920,990,920,1196,644,920,943.76,1.13,0,740,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,318,42.14,1.38,12,0.23,22.00,670.00,1713,20240319,-45.88,755,20241209,22.78,1030,-10.00,20250227,815,13.74,20250122,1713,-45.88,20240319,755,22.78,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,934,14,2,1.52,60624846,63899,107.08,920,990,920,1196,644,920,948.76,1.13,0,-3025,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,320,42.45,1.39,12,0.19,22.00,670.00,1713,20240319,-45.48,755,20241209,23.71,1030,-9.32,20250227,815,14.60,20250122,1713,-45.48,20240319,755,23.71,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,11,2,1.20,54303623,57103,95.69,920,990,920,1196,644,920,950.98,1.13,0,-4115,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,319,42.32,1.39,12,0.17,22.00,670.00,1713,20240319,-45.65,755,20241209,23.31,1030,-9.61,20250227,815,14.23,20250122,1713,-45.65,20240319,755,23.31,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N +20250314,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,5,2,0.54,471969,513,0.86,920,925,920,1196,644,920,920.02,1.13,0,-62,952,935,923,906,894,944,915,34,276,100,580,1,1,34262778,317,42.05,1.38,12,0.00,22.00,670.00,1713,20240319,-46.00,755,20241209,22.52,1030,-10.19,20250227,815,13.50,20250122,1713,-46.00,20240319,755,22.52,20241209,0.92,N,328380,100,34 억,,385726,N,N,0,N,00,N 20250313,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,6,2,0.66,54792238,59663,37.06,914,940,911,1188,640,914,918.35,1.05,0,-1951,982,948,926,892,870,965,909,34,274,100,580,1,1,34262778,315,41.82,1.37,12,0.17,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1030,-10.68,20250227,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.89,N,328380,100,34 억,,361077,N,N,0,N,00,N 20250313,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,2,2,0.22,24584305,26908,16.72,914,923,911,1188,640,914,913.64,1.05,0,-3122,982,948,926,892,870,965,909,34,274,100,580,1,1,34262778,314,41.64,1.37,12,0.08,22.00,670.00,1713,20240319,-46.53,755,20241209,21.32,1030,-11.07,20250227,815,12.39,20250122,1713,-46.53,20240319,755,21.32,20241209,0.89,N,328380,100,34 억,,361077,N,N,0,N,00,N 20250313,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,1,2,0.11,21884119,23957,14.88,914,923,911,1188,640,914,913.47,1.05,0,-2559,982,948,926,892,870,965,909,34,274,100,580,1,1,34262778,314,41.59,1.37,12,0.07,22.00,670.00,1713,20240319,-46.58,755,20241209,21.19,1030,-11.17,20250227,815,12.27,20250122,1713,-46.58,20240319,755,21.19,20241209,0.89,N,328380,100,34 억,,361077,N,N,0,N,00,N diff --git a/329180/price/prices-20250301.csv b/329180/price/prices-20250301.csv index 03d1b95488fe..22f66916e9f4 100644 --- a/329180/price/prices-20250301.csv +++ b/329180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161140,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,304500,-5500,5,-1.77,48783765750,159455,46.31,305500,310000,301500,403000,217000,310000,305945.32,10.00,0,-14770,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270314,1095.32,5.19,12,0.18,278.00,58660.00,371500,20250213,-18.03,110200,20240308,176.32,371500,-18.03,20250213,278000,9.53,20250106,371500,-18.03,20250213,110800,174.82,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,1806,N,00,N +20250314,151149,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,305000,-5000,5,-1.61,45977825500,150245,43.63,305500,310000,301500,403000,217000,310000,306015.11,10.00,0,-14078,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270758,1097.12,5.20,12,0.17,278.00,58660.00,371500,20250213,-17.90,110200,20240308,176.77,371500,-17.90,20250213,278000,9.71,20250106,371500,-17.90,20250213,110800,175.27,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,141142,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,306000,-4000,5,-1.29,39626469000,129437,37.59,305500,310000,301500,403000,217000,310000,306140.45,10.00,0,-10435,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,271646,1100.72,5.22,12,0.15,278.00,58660.00,371500,20250213,-17.63,110200,20240308,177.68,371500,-17.63,20250213,278000,10.07,20250106,371500,-17.63,20250213,110800,176.17,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,131141,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,304500,-5500,5,-1.77,34545056000,112766,32.75,305500,310000,301500,403000,217000,310000,306338.06,10.00,0,-8376,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270314,1095.32,5.19,12,0.13,278.00,58660.00,371500,20250213,-18.03,110200,20240308,176.32,371500,-18.03,20250213,278000,9.53,20250106,371500,-18.03,20250213,110800,174.82,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,121143,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,305500,-4500,5,-1.45,31042957500,101292,29.42,305500,310000,301500,403000,217000,310000,306464.85,10.00,0,-6760,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,271202,1098.92,5.21,12,0.11,278.00,58660.00,371500,20250213,-17.77,110200,20240308,177.22,371500,-17.77,20250213,278000,9.89,20250106,371500,-17.77,20250213,110800,175.72,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,111143,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,304500,-5500,5,-1.77,27537834250,89795,26.08,305500,310000,301500,403000,217000,310000,306669.02,10.00,0,-5032,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270314,1095.32,5.19,12,0.10,278.00,58660.00,371500,20250213,-18.03,110200,20240308,176.32,371500,-18.03,20250213,278000,9.53,20250106,371500,-18.03,20250213,110800,174.82,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,101141,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,307500,-2500,5,-0.81,21603074000,70331,20.42,305500,310000,301500,403000,217000,310000,307156.96,10.00,0,-3859,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,272977,1106.12,5.24,12,0.08,278.00,58660.00,371500,20250213,-17.23,110200,20240308,179.04,371500,-17.23,20250213,278000,10.61,20250106,371500,-17.23,20250213,110800,177.53,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N +20250314,091147,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,308500,-1500,5,-0.48,6396852000,20971,6.09,305500,309000,301500,403000,217000,310000,304998.18,10.00,0,-169,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,273865,1109.71,5.26,12,0.02,278.00,58660.00,371500,20250213,-16.96,110200,20240308,179.95,371500,-16.96,20250213,278000,10.97,20250106,371500,-16.96,20250213,110800,178.43,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N 20250313,161134,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,310000,14000,2,4.73,104632942500,341400,95.30,311000,311000,299000,384500,207500,296000,306474.48,10.04,0,-10230,318000,307000,300500,289500,283000,303750,286250,4439,88500,5000,224960,500,1,88773116,275197,1115.11,5.28,12,0.38,278.00,58660.00,371500,20250213,-16.55,110200,20240308,181.31,371500,-16.55,20250213,278000,11.51,20250106,371500,-16.55,20250213,110400,180.80,20240313,0.24,N,329180,5000,4438 억,,8911270,N,N,4852,N,00,N 20250313,151135,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,303500,7500,2,2.53,79753962500,261018,72.86,311000,311000,299000,384500,207500,296000,305549.67,10.04,0,-9186,318000,307000,300500,289500,283000,303750,286250,4439,88500,5000,224960,500,1,88773116,269426,1091.73,5.17,12,0.29,278.00,58660.00,371500,20250213,-18.30,110200,20240308,175.41,371500,-18.30,20250213,278000,9.17,20250106,371500,-18.30,20250213,110400,174.91,20240313,0.24,N,329180,5000,4438 억,,8911270,N,N,7756,N,00,N 20250313,141135,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,301500,5500,2,1.86,69067445750,225688,63.00,311000,311000,299000,384500,207500,296000,306030.65,10.04,0,-9514,318000,307000,300500,289500,283000,303750,286250,4439,88500,5000,224960,500,1,88773116,267651,1084.53,5.14,12,0.25,278.00,58660.00,371500,20250213,-18.84,110200,20240308,173.59,371500,-18.84,20250213,278000,8.45,20250106,371500,-18.84,20250213,110400,173.10,20240313,0.24,N,329180,5000,4438 억,,8911270,N,N,7756,N,00,N diff --git a/330350/price/prices-20250301.csv b/330350/price/prices-20250301.csv index 0e55214c5b97..279d630b7700 100644 --- a/330350/price/prices-20250301.csv +++ b/330350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,35190380,5607,19.48,6250,6310,6250,8070,4350,6210,6276.15,0.48,0,1478,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,830,10.43,0.92,12,0.04,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,60,2,0.97,34737500,5535,19.23,6250,6310,6250,8070,4350,6210,6275.97,0.48,0,1522,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,828,10.40,0.92,12,0.04,603.00,6841.00,10230,20240320,-38.71,5610,20241209,11.76,7280,-13.87,20250108,6210,0.97,20250313,10230,-38.71,20240320,5610,11.76,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,60,2,0.97,26064180,4152,14.42,6250,6310,6250,8070,4350,6210,6277.50,0.48,0,760,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,828,10.40,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.71,5610,20241209,11.76,7280,-13.87,20250108,6210,0.97,20250313,10230,-38.71,20240320,5610,11.76,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,131141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,25894840,4125,14.33,6250,6310,6250,8070,4350,6210,6277.54,0.48,0,760,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,830,10.43,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,121143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,23331060,3715,12.90,6250,6310,6250,8070,4350,6210,6280.23,0.48,0,756,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,830,10.43,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,22580100,3595,12.49,6250,6310,6250,8070,4350,6210,6280.97,0.48,0,756,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,830,10.43,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,22460590,3576,12.42,6250,6310,6250,8070,4350,6210,6280.93,0.48,0,756,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,830,10.43,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N +20250314,091148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,70,2,1.13,1125800,180,0.63,6250,6280,6250,8070,4350,6210,6254.44,0.48,0,-29,6410,6310,6260,6160,6110,6285,6135,26,1860,200,4340,10,1,13202139,829,10.41,0.92,12,0.00,603.00,6841.00,10230,20240320,-38.61,5610,20241209,11.94,7280,-13.74,20250108,6210,1.13,20250313,10230,-38.61,20240320,5610,11.94,20241209,1.65,N,330350,200,26 억,,62858,N,N,0,N,00,N 20250313,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-120,5,-1.90,180464855,28762,576.51,6330,6360,6210,8220,4440,6330,6274.42,0.49,0,-8729,6423,6376,6343,6296,6263,6400,6320,26,1890,200,4430,10,1,13202139,820,10.30,0.91,12,0.22,603.00,6841.00,10230,20240320,-39.30,5610,20241209,10.70,7280,-14.70,20250108,6210,0.00,20250313,10230,-39.30,20240320,5610,10.70,20241209,1.52,N,330350,200,26 억,,64587,N,N,0,N,00,N 20250313,151135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-70,5,-1.11,146877185,23371,468.45,6330,6360,6230,8220,4440,6330,6284.59,0.49,0,-5509,6423,6376,6343,6296,6263,6400,6320,26,1890,200,4430,10,1,13202139,826,10.38,0.92,12,0.18,603.00,6841.00,10230,20240320,-38.81,5610,20241209,11.59,7280,-14.01,20250108,6230,0.48,20250313,10230,-38.81,20240320,5610,11.59,20241209,1.52,N,330350,200,26 억,,64587,N,N,0,N,00,N 20250313,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-80,5,-1.26,137559000,21880,438.56,6330,6360,6230,8220,4440,6330,6286.97,0.49,0,-5000,6423,6376,6343,6296,6263,6400,6320,26,1890,200,4430,10,1,13202139,825,10.36,0.91,12,0.17,603.00,6841.00,10230,20240320,-38.91,5610,20241209,11.41,7280,-14.15,20250108,6230,0.32,20250313,10230,-38.91,20240320,5610,11.41,20241209,1.52,N,330350,200,26 억,,64587,N,N,0,N,00,N diff --git a/330590/price/prices-20250301.csv b/330590/price/prices-20250301.csv index eabb12cd186f..0ec98af682af 100644 --- a/330590/price/prices-20250301.csv +++ b/330590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3450,-10,5,-0.29,326524712,94397,47.23,3485,3485,3445,4495,2425,3460,3459.06,7.74,0,-31916,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,9969,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-14.67,2880,20241209,19.79,3640,-5.22,20250307,3015,14.43,20250203,4055,-14.92,20240816,2880,19.79,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,274,N,00,N +20250314,151150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3455,-5,5,-0.14,294786782,85197,42.63,3485,3485,3445,4495,2425,3460,3460.06,7.74,0,-33276,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,9984,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-14.54,2880,20241209,19.97,3640,-5.08,20250307,3015,14.59,20250203,4055,-14.80,20240816,2880,19.97,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,0,3,0.00,216609402,62549,31.29,3485,3485,3450,4495,2425,3460,3463.04,7.74,0,-19744,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,9998,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3640,-4.95,20250307,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,131141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3465,5,2,0.14,150382062,43382,21.70,3485,3485,3455,4495,2425,3460,3466.46,7.74,0,-12774,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,10013,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-14.30,2880,20241209,20.31,3640,-4.81,20250307,3015,14.93,20250203,4055,-14.55,20240816,2880,20.31,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,121143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3465,5,2,0.14,119913557,34583,17.30,3485,3485,3455,4495,2425,3460,3467.41,7.74,0,-9234,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,10013,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.30,2880,20241209,20.31,3640,-4.81,20250307,3015,14.93,20250203,4055,-14.55,20240816,2880,20.31,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,111144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,0,3,0.00,88944627,25641,12.83,3485,3485,3455,4495,2425,3460,3468.84,7.74,0,-5077,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,9998,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3640,-4.95,20250307,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,101142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3465,5,2,0.14,56359717,16235,8.12,3485,3485,3460,4495,2425,3460,3471.49,7.74,0,-697,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,10013,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.30,2880,20241209,20.31,3640,-4.81,20250307,3015,14.93,20250203,4055,-14.55,20240816,2880,20.31,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N +20250314,091148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,20,2,0.58,1865745,536,0.27,3485,3485,3465,4495,2425,3460,3480.87,7.74,0,-313,3513,3486,3443,3416,3373,3500,3430,1445,1035,500,2690,5,1,288968884,10056,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3640,-4.40,20250307,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,N,330590,500,1444 억,,22362146,N,N,870,N,00,N 20250313,161135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,60,2,1.76,688240476,199871,75.51,3400,3470,3400,4420,2380,3400,3443.42,7.74,0,26458,3540,3470,3420,3350,3300,3445,3325,1445,1020,500,2650,5,1,288968884,9998,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3640,-4.95,20250307,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,N,330590,500,1444 억,,22363505,N,N,870,N,00,N 20250313,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3450,50,2,1.47,624024876,181278,68.49,3400,3470,3400,4420,2380,3400,3442.36,7.74,0,26386,3540,3470,3420,3350,3300,3445,3325,1445,1020,500,2650,5,1,288968884,9969,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-14.67,2880,20241209,19.79,3640,-5.22,20250307,3015,14.43,20250203,4055,-14.92,20240816,2880,19.79,20241209,0.00,N,330590,500,1444 억,,22363505,N,N,631,N,00,N 20250313,141136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,60,2,1.76,503935821,146509,55.35,3400,3460,3400,4420,2380,3400,3439.62,7.74,0,21843,3540,3470,3420,3350,3300,3445,3325,1445,1020,500,2650,5,1,288968884,9998,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3640,-4.95,20250307,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,N,330590,500,1444 억,,22363505,N,N,631,N,00,N diff --git a/330730/price/prices-20250301.csv b/330730/price/prices-20250301.csv index de8944d326f7..20e4fdad440a 100644 --- a/330730/price/prices-20250301.csv +++ b/330730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,35,2,0.88,229778645,57793,101.66,3975,4010,3910,5140,2770,3955,3975.77,0.82,0,-2593,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,724,11.67,0.78,12,0.32,342.00,5113.00,6000,20240306,-33.50,3145,20240805,26.87,4590,-13.07,20250225,3400,17.35,20250203,5590,-28.62,20240315,3145,26.87,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,25,2,0.63,225795870,56794,99.91,3975,4010,3910,5140,2770,3955,3975.70,0.82,0,-2688,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,722,11.64,0.78,12,0.31,342.00,5113.00,6000,20240306,-33.67,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5590,-28.80,20240315,3145,26.55,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,25,2,0.63,210636430,52986,93.21,3975,4010,3910,5140,2770,3955,3975.32,0.82,0,-2506,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,722,11.64,0.78,12,0.29,342.00,5113.00,6000,20240306,-33.67,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5590,-28.80,20240315,3145,26.55,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,35,2,0.88,192795665,48497,85.31,3975,4010,3910,5140,2770,3955,3975.41,0.82,0,-5241,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,724,11.67,0.78,12,0.27,342.00,5113.00,6000,20240306,-33.50,3145,20240805,26.87,4590,-13.07,20250225,3400,17.35,20250203,5590,-28.62,20240315,3145,26.87,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,40,2,1.01,149679385,37634,66.20,3975,4010,3910,5140,2770,3955,3977.24,0.82,0,-4887,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,725,11.68,0.78,12,0.21,342.00,5113.00,6000,20240306,-33.42,3145,20240805,27.03,4590,-12.96,20250225,3400,17.50,20250203,5590,-28.53,20240315,3145,27.03,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,45,2,1.14,98189335,24768,43.57,3975,4005,3910,5140,2770,3955,3964.36,0.82,0,-5534,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,726,11.70,0.78,12,0.14,342.00,5113.00,6000,20240306,-33.33,3145,20240805,27.19,4590,-12.85,20250225,3400,17.65,20250203,5590,-28.44,20240315,3145,27.19,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,35,2,0.88,73818475,18648,32.80,3975,4005,3910,5140,2770,3955,3958.52,0.82,0,-4043,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,724,11.67,0.78,12,0.10,342.00,5113.00,6000,20240306,-33.50,3145,20240805,26.87,4590,-13.07,20250225,3400,17.35,20250203,5590,-28.62,20240315,3145,26.87,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N +20250314,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,-35,5,-0.88,14251890,3622,6.37,3975,3975,3910,5140,2770,3955,3934.81,0.82,0,-903,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,712,11.46,0.77,12,0.02,342.00,5113.00,6000,20240306,-34.67,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5590,-29.87,20240315,3145,24.64,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N 20250313,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,45,2,1.15,220625295,55818,165.67,3910,4015,3910,5080,2740,3910,3952.58,0.78,0,1284,3963,3936,3913,3886,3863,3950,3900,91,1170,500,2500,5,1,18150830,718,11.56,0.77,12,0.31,342.00,5113.00,6000,20240306,-34.08,3145,20240805,25.76,4590,-13.83,20250225,3400,16.32,20250203,5590,-29.25,20240315,3145,25.76,20240805,3.60,N,330730,500,90 억,,141233,N,N,0,N,00,N 20250313,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,20,2,0.51,203945495,51598,153.14,3910,4015,3910,5080,2740,3910,3952.59,0.78,0,2132,3963,3936,3913,3886,3863,3950,3900,91,1170,500,2500,5,1,18150830,713,11.49,0.77,12,0.28,342.00,5113.00,6000,20240306,-34.50,3145,20240805,24.96,4590,-14.38,20250225,3400,15.59,20250203,5590,-29.70,20240315,3145,24.96,20240805,3.60,N,330730,500,90 억,,141233,N,N,0,N,00,N 20250313,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,40,2,1.02,185217870,46848,139.04,3910,4015,3910,5080,2740,3910,3953.59,0.78,0,4533,3963,3936,3913,3886,3863,3950,3900,91,1170,500,2500,5,1,18150830,717,11.55,0.77,12,0.26,342.00,5113.00,6000,20240306,-34.17,3145,20240805,25.60,4590,-13.94,20250225,3400,16.18,20250203,5590,-29.34,20240315,3145,25.60,20240805,3.60,N,330730,500,90 억,,141233,N,N,0,N,00,N diff --git a/330860/price/prices-20250301.csv b/330860/price/prices-20250301.csv index 53db246c134d..c5ebebf1811a 100644 --- a/330860/price/prices-20250301.csv +++ b/330860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12150,460,2,3.93,239660065,19955,87.47,11690,12180,11460,15190,8190,11690,12009.53,1.19,0,7112,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1480,-4.88,0.66,12,0.16,-2488.00,18528.00,46400,20240312,-73.81,8790,20241210,38.23,14670,-17.18,20250214,10330,17.62,20250102,39750,-69.43,20240314,8790,38.23,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,151150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12060,370,2,3.17,230257595,19180,84.07,11690,12180,11460,15190,8190,11690,12005.09,1.19,0,7359,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1469,-4.85,0.65,12,0.16,-2488.00,18528.00,46400,20240312,-74.01,8790,20241210,37.20,14670,-17.79,20250214,10330,16.75,20250102,39750,-69.66,20240314,8790,37.20,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,141143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12080,390,2,3.34,214228475,17858,78.28,11690,12180,11460,15190,8190,11690,11996.22,1.19,0,7152,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1472,-4.86,0.65,12,0.15,-2488.00,18528.00,46400,20240312,-73.97,8790,20241210,37.43,14670,-17.66,20250214,10330,16.94,20250102,39750,-69.61,20240314,8790,37.43,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,131142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12080,390,2,3.34,199569050,16643,72.95,11690,12180,11460,15190,8190,11690,11991.17,1.19,0,6147,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1472,-4.86,0.65,12,0.14,-2488.00,18528.00,46400,20240312,-73.97,8790,20241210,37.43,14670,-17.66,20250214,10330,16.94,20250102,39750,-69.61,20240314,8790,37.43,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,121144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12090,400,2,3.42,172864850,14423,63.22,11690,12180,11460,15190,8190,11690,11985.36,1.19,0,7009,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1473,-4.86,0.65,12,0.12,-2488.00,18528.00,46400,20240312,-73.94,8790,20241210,37.54,14670,-17.59,20250214,10330,17.04,20250102,39750,-69.58,20240314,8790,37.54,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,111144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12000,310,2,2.65,78973140,6648,29.14,11690,12020,11460,15190,8190,11690,11879.23,1.19,0,2175,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1462,-4.82,0.65,12,0.05,-2488.00,18528.00,46400,20240312,-74.14,8790,20241210,36.52,14670,-18.20,20250214,10330,16.17,20250102,39750,-69.81,20240314,8790,36.52,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,101142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11930,240,2,2.05,56749470,4786,20.98,11690,12010,11460,15190,8190,11690,11857.39,1.19,0,1458,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1454,-4.80,0.64,12,0.04,-2488.00,18528.00,46400,20240312,-74.29,8790,20241210,35.72,14670,-18.68,20250214,10330,15.49,20250102,39750,-69.99,20240314,8790,35.72,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N +20250314,091148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11700,10,2,0.09,19247890,1644,7.21,11690,11930,11460,15190,8190,11690,11707.96,1.19,0,413,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1426,-4.70,0.63,12,0.01,-2488.00,18528.00,46400,20240312,-74.78,8790,20241210,33.11,14670,-20.25,20250214,10330,13.26,20250102,39750,-70.57,20240314,8790,33.11,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N 20250313,161135,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11690,-210,5,-1.76,261379195,22031,139.82,12050,12150,11650,15470,8330,11900,11864.18,1.21,0,-13460,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1424,-4.70,0.63,12,0.18,-2488.00,18528.00,46400,20240312,-74.81,8790,20241210,32.99,14670,-20.31,20250214,10330,13.17,20250102,42700,-72.62,20240313,8790,32.99,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N 20250313,151136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11690,-210,5,-1.76,251639945,21198,134.53,12050,12150,11650,15470,8330,11900,11870.93,1.21,0,-12971,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1424,-4.70,0.63,12,0.17,-2488.00,18528.00,46400,20240312,-74.81,8790,20241210,32.99,14670,-20.31,20250214,10330,13.17,20250102,42700,-72.62,20240313,8790,32.99,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N 20250313,141136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-230,5,-1.93,239539335,20161,127.95,12050,12150,11650,15470,8330,11900,11881.32,1.21,0,-12652,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1422,-4.69,0.63,12,0.17,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,42700,-72.67,20240313,8790,32.76,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N diff --git a/331380/price/prices-20250301.csv b/331380/price/prices-20250301.csv index b09e0a1695ef..21402ab7506c 100644 --- a/331380/price/prices-20250301.csv +++ b/331380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1895,-27,5,-1.40,189243781,101220,218.54,1926,1926,1844,2495,1346,1922,1869.63,2.39,0,-20055,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,431,14.58,1.58,12,0.45,130.00,1196.00,5520,20240723,-65.67,1773,20250203,6.88,2310,-17.97,20250220,1773,6.88,20250203,5520,-65.67,20240723,1773,6.88,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,-78,5,-4.06,179268302,95907,207.07,1926,1926,1844,2495,1346,1922,1869.19,2.39,0,-18107,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,419,14.18,1.54,12,0.42,130.00,1196.00,5520,20240723,-66.59,1773,20250203,4.00,2310,-20.17,20250220,1773,4.00,20250203,5520,-66.59,20240723,1773,4.00,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1861,-61,5,-3.17,129557992,69071,149.13,1926,1926,1860,2495,1346,1922,1875.72,2.39,0,-8178,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,423,14.32,1.56,12,0.30,130.00,1196.00,5520,20240723,-66.29,1773,20250203,4.96,2310,-19.44,20250220,1773,4.96,20250203,5520,-66.29,20240723,1773,4.96,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-46,5,-2.39,110121698,58642,126.61,1926,1926,1864,2495,1346,1922,1877.86,2.39,0,-7884,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,426,14.43,1.57,12,0.26,130.00,1196.00,5520,20240723,-66.01,1773,20250203,5.81,2310,-18.79,20250220,1773,5.81,20250203,5520,-66.01,20240723,1773,5.81,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,-38,5,-1.98,64304200,34137,73.70,1926,1926,1873,2495,1346,1922,1883.71,2.39,0,-8784,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,428,14.49,1.58,12,0.15,130.00,1196.00,5520,20240723,-65.87,1773,20250203,6.26,2310,-18.44,20250220,1773,6.26,20250203,5520,-65.87,20240723,1773,6.26,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1878,-44,5,-2.29,51904162,27529,59.44,1926,1926,1873,2495,1346,1922,1885.44,2.39,0,-8221,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,427,14.45,1.57,12,0.12,130.00,1196.00,5520,20240723,-65.98,1773,20250203,5.92,2310,-18.70,20250220,1773,5.92,20250203,5520,-65.98,20240723,1773,5.92,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,-38,5,-1.98,29976442,15858,34.24,1926,1926,1877,2495,1346,1922,1890.30,2.39,0,-3480,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,428,14.49,1.58,12,0.07,130.00,1196.00,5520,20240723,-65.87,1773,20250203,6.26,2310,-18.44,20250220,1773,6.26,20250203,5520,-65.87,20240723,1773,6.26,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N +20250314,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,-20,5,-1.04,2268654,1178,2.54,1926,1926,1902,2495,1346,1922,1925.85,2.39,0,-6,2019,1970,1933,1884,1847,1952,1866,23,573,100,1300,1,1,22725452,432,14.63,1.59,12,0.01,130.00,1196.00,5520,20240723,-65.54,1773,20250203,7.28,2310,-17.66,20250220,1773,7.28,20250203,5520,-65.54,20240723,1773,7.28,20250203,2.67,N,331380,100,22 억,,543817,N,N,0,N,00,N 20250313,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-13,5,-0.67,88407689,46317,218.85,1982,1982,1896,2515,1355,1935,1908.75,2.38,0,-9378,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,437,14.78,1.61,12,0.20,130.00,1196.00,5520,20240723,-65.18,1773,20250203,8.40,2310,-16.80,20250220,1773,8.40,20250203,5520,-65.18,20240723,1773,8.40,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N 20250313,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,-25,5,-1.29,71327000,37349,176.47,1982,1982,1897,2515,1355,1935,1909.74,2.38,0,-8894,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,434,14.69,1.60,12,0.16,130.00,1196.00,5520,20240723,-65.40,1773,20250203,7.73,2310,-17.32,20250220,1773,7.73,20250203,5520,-65.40,20240723,1773,7.73,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N 20250313,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,-28,5,-1.45,67439616,35304,166.81,1982,1982,1897,2515,1355,1935,1910.25,2.38,0,-8709,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,433,14.67,1.59,12,0.16,130.00,1196.00,5520,20240723,-65.45,1773,20250203,7.56,2310,-17.45,20250220,1773,7.56,20250203,5520,-65.45,20240723,1773,7.56,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N diff --git a/331520/price/prices-20250301.csv b/331520/price/prices-20250301.csv index 0488b6b13287..f16f1dacabe1 100644 --- a/331520/price/prices-20250301.csv +++ b/331520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,41,2,4.89,477281814,548995,74.70,834,890,825,1090,588,839,869.37,1.95,0,52214,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,448,48.89,1.53,12,1.08,18.00,575.00,1194,20250226,-26.30,535,20241209,64.49,1194,-26.30,20250226,591,48.90,20250103,1194,-26.30,20250226,535,64.49,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,38,2,4.53,456690064,525550,71.51,834,890,825,1090,588,839,868.98,1.95,0,48711,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,446,48.72,1.53,12,1.03,18.00,575.00,1194,20250226,-26.55,535,20241209,63.93,1194,-26.55,20250226,591,48.39,20250103,1194,-26.55,20250226,535,63.93,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,34,2,4.05,317299523,367455,50.00,834,880,825,1090,588,839,863.51,1.95,0,16517,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,444,48.50,1.52,12,0.72,18.00,575.00,1194,20250226,-26.88,535,20241209,63.18,1194,-26.88,20250226,591,47.72,20250103,1194,-26.88,20250226,535,63.18,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,32,2,3.81,233590905,271712,36.97,834,874,825,1090,588,839,859.70,1.95,0,13755,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,443,48.39,1.51,12,0.53,18.00,575.00,1194,20250226,-27.05,535,20241209,62.80,1194,-27.05,20250226,591,47.38,20250103,1194,-27.05,20250226,535,62.80,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,25,2,2.98,169687259,198226,26.97,834,867,825,1090,588,839,856.03,1.95,0,-9601,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,439,48.00,1.50,12,0.39,18.00,575.00,1194,20250226,-27.64,535,20241209,61.50,1194,-27.64,20250226,591,46.19,20250103,1194,-27.64,20250226,535,61.50,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,21,2,2.50,128915014,150985,20.54,834,865,825,1090,588,839,853.83,1.95,0,-10440,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,437,47.78,1.50,12,0.30,18.00,575.00,1194,20250226,-27.97,535,20241209,60.75,1194,-27.97,20250226,591,45.52,20250103,1194,-27.97,20250226,535,60.75,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,13,2,1.55,70630399,83206,11.32,834,860,825,1090,588,839,848.86,1.95,0,-347,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,433,47.33,1.48,12,0.16,18.00,575.00,1194,20250226,-28.64,535,20241209,59.25,1194,-28.64,20250226,591,44.16,20250103,1194,-28.64,20250226,535,59.25,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N +20250314,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,0,3,0.00,2516804,3023,0.41,834,839,825,1090,588,839,832.55,1.95,0,1185,924,881,844,801,764,863,783,51,251,100,580,1,1,50864390,427,46.61,1.46,12,0.01,18.00,575.00,1194,20250226,-29.73,535,20241209,56.82,1194,-29.73,20250226,591,41.96,20250103,1194,-29.73,20250226,535,56.82,20241209,4.55,N,331520,100,50 억,,992124,N,N,0,N,00,N 20250313,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-22,5,-2.56,611359916,732940,109.14,887,887,807,1119,603,861,834.12,1.88,0,7794,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,427,46.61,1.46,12,1.44,18.00,575.00,1194,20250226,-29.73,535,20241209,56.82,1194,-29.73,20250226,591,41.96,20250103,1194,-29.73,20250226,535,56.82,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N 20250313,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,-30,5,-3.48,560413862,672132,100.08,887,887,807,1119,603,861,833.78,1.88,0,31101,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,423,46.17,1.45,12,1.32,18.00,575.00,1194,20250226,-30.40,535,20241209,55.33,1194,-30.40,20250226,591,40.61,20250103,1194,-30.40,20250226,535,55.33,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N 20250313,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,-30,5,-3.48,498638471,597450,88.96,887,887,807,1119,603,861,834.61,1.88,0,30442,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,423,46.17,1.45,12,1.17,18.00,575.00,1194,20250226,-30.40,535,20241209,55.33,1194,-30.40,20250226,591,40.61,20250103,1194,-30.40,20250226,535,55.33,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N diff --git a/331660/price/prices-20250301.csv b/331660/price/prices-20250301.csv index a9483b1445f8..fff9c60faaed 100644 --- a/331660/price/prices-20250301.csv +++ b/331660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161142,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,151151,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,141144,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,131143,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,121145,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,111145,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,101143,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250314,091149,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250313,161136,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250313,151137,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250313,141137,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250301.csv b/331920/price/prices-20250301.csv index 025e50ca23be..4de423df9abe 100644 --- a/331920/price/prices-20250301.csv +++ b/331920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-10,5,-0.33,59426925,19618,93.88,3020,3115,3000,3965,2135,3050,3029.20,2.76,0,-1122,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,248,-6.40,1.56,12,0.24,-475.00,1945.00,10400,20240816,-70.77,2805,20241210,8.38,4020,-24.38,20250113,3000,1.33,20250314,10400,-70.77,20240816,2805,8.38,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,151151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,-15,5,-0.49,55664290,18381,87.96,3020,3115,3000,3965,2135,3050,3028.36,2.76,0,-566,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,248,-6.39,1.56,12,0.23,-475.00,1945.00,10400,20240816,-70.82,2805,20241210,8.20,4020,-24.50,20250113,3000,1.17,20250314,10400,-70.82,20240816,2805,8.20,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-25,5,-0.82,51454770,16992,81.32,3020,3115,3000,3965,2135,3050,3028.18,2.76,0,-543,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,247,-6.37,1.56,12,0.21,-475.00,1945.00,10400,20240816,-70.91,2805,20241210,7.84,4020,-24.75,20250113,3000,0.83,20250314,10400,-70.91,20240816,2805,7.84,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,131143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-20,5,-0.66,49222350,16255,77.79,3020,3115,3000,3965,2135,3050,3028.14,2.76,0,-154,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,247,-6.38,1.56,12,0.20,-475.00,1945.00,10400,20240816,-70.87,2805,20241210,8.02,4020,-24.63,20250113,3000,1.00,20250314,10400,-70.87,20240816,2805,8.02,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,121145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-20,5,-0.66,49016945,16187,77.46,3020,3115,3000,3965,2135,3050,3028.17,2.76,0,-156,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,247,-6.38,1.56,12,0.20,-475.00,1945.00,10400,20240816,-70.87,2805,20241210,8.02,4020,-24.63,20250113,3000,1.00,20250314,10400,-70.87,20240816,2805,8.02,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,111145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,10,2,0.33,9820210,3217,15.40,3020,3115,3020,3965,2135,3050,3052.60,2.76,0,-893,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,250,-6.44,1.57,12,0.04,-475.00,1945.00,10400,20240816,-70.58,2805,20241210,9.09,4020,-23.88,20250113,3010,1.66,20250313,10400,-70.58,20240816,2805,9.09,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,101143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,30,2,0.98,8874965,2907,13.91,3020,3115,3020,3965,2135,3050,3052.96,2.76,0,-663,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,251,-6.48,1.58,12,0.04,-475.00,1945.00,10400,20240816,-70.38,2805,20241210,9.80,4020,-23.38,20250113,3010,2.33,20250313,10400,-70.38,20240816,2805,9.80,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N +20250314,091149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,5,2,0.16,4264080,1395,6.68,3020,3115,3020,3965,2135,3050,3056.69,2.76,0,-74,3190,3120,3065,2995,2940,3092,2967,41,915,500,1830,5,1,8164148,249,-6.43,1.57,12,0.02,-475.00,1945.00,10400,20240816,-70.62,2805,20241210,8.91,4020,-24.00,20250113,3010,1.50,20250313,10400,-70.62,20240816,2805,8.91,20241210,0.74,N,331920,500,40 억,,225713,N,N,0,N,00,N 20250313,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-30,5,-0.97,63782129,20896,115.30,3080,3135,3010,4000,2160,3080,3052.36,2.74,0,-1754,3110,3095,3065,3050,3020,3102,3057,41,920,500,1840,5,1,8164148,249,-6.42,1.57,12,0.26,-475.00,1945.00,10400,20240816,-70.67,2805,20241210,8.73,4020,-24.13,20250113,3010,1.33,20250313,10400,-70.67,20240816,2805,8.73,20241210,0.74,N,331920,500,40 억,,223967,N,N,0,N,00,N 20250313,151137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-30,5,-0.97,58929579,19305,106.52,3080,3135,3010,4000,2160,3080,3052.56,2.74,0,-1135,3110,3095,3065,3050,3020,3102,3057,41,920,500,1840,5,1,8164148,249,-6.42,1.57,12,0.24,-475.00,1945.00,10400,20240816,-70.67,2805,20241210,8.73,4020,-24.13,20250113,3010,1.33,20250313,10400,-70.67,20240816,2805,8.73,20241210,0.74,N,331920,500,40 억,,223967,N,N,0,N,00,N 20250313,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-30,5,-0.97,57327884,18780,103.63,3080,3135,3010,4000,2160,3080,3052.60,2.74,0,-789,3110,3095,3065,3050,3020,3102,3057,41,920,500,1840,5,1,8164148,249,-6.42,1.57,12,0.23,-475.00,1945.00,10400,20240816,-70.67,2805,20241210,8.73,4020,-24.13,20250113,3010,1.33,20250313,10400,-70.67,20240816,2805,8.73,20241210,0.74,N,331920,500,40 억,,223967,N,N,0,N,00,N diff --git a/332190/price/prices-20250301.csv b/332190/price/prices-20250301.csv index b8ec317bdde1..c23cc641339c 100644 --- a/332190/price/prices-20250301.csv +++ b/332190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161143,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,2600,1,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,151151,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,2600,1,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,141145,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,131143,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,121145,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,111146,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,101143,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250314,091150,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250313,161137,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-190,5,-6.81,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250313,151137,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250313,141138,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250301.csv b/332290/price/prices-20250301.csv index b5a625e9cf9f..ae3397d565f8 100644 --- a/332290/price/prices-20250301.csv +++ b/332290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-1,5,-0.10,71490812,71162,53.47,1006,1027,1000,1307,705,1006,1004.62,0.25,0,5944,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.58,1.38,12,0.21,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,4,2,0.40,65341319,65041,48.87,1006,1027,1000,1307,705,1006,1004.62,0.25,0,6090,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,337,-5.61,1.39,12,0.19,-180.00,727.00,1761,20240306,-42.65,876,20241209,15.30,1155,-12.55,20250310,952,6.09,20250106,1743,-42.05,20240325,876,15.30,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,0,3,0.00,65166642,64868,48.74,1006,1027,1000,1307,705,1006,1004.60,0.25,0,6082,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.59,1.38,12,0.19,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,131144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,0,3,0.00,48912119,48637,36.55,1006,1027,1000,1307,705,1006,1005.66,0.25,0,5341,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.59,1.38,12,0.15,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,3,2,0.30,42897475,42643,32.04,1006,1027,1000,1307,705,1006,1005.97,0.25,0,5243,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,337,-5.61,1.39,12,0.13,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1155,-12.64,20250310,952,5.99,20250106,1743,-42.11,20240325,876,15.18,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,111146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-1,5,-0.10,39075390,38845,29.19,1006,1027,1000,1307,705,1006,1005.93,0.25,0,5219,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.58,1.38,12,0.12,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,101144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,8,2,0.80,28459153,28293,21.26,1006,1027,1000,1307,705,1006,1005.87,0.25,0,5232,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,339,-5.63,1.39,12,0.08,-180.00,727.00,1761,20240306,-42.42,876,20241209,15.75,1155,-12.21,20250310,952,6.51,20250106,1743,-41.82,20240325,876,15.75,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N +20250314,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,0,3,0.00,7966948,7934,5.96,1006,1007,1000,1307,705,1006,1004.15,0.25,0,3511,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.59,1.38,12,0.02,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N 20250313,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-46,5,-4.37,133024546,131015,163.46,1052,1052,1000,1367,737,1052,1015.36,0.22,0,6033,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,336,-5.59,1.38,12,0.39,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N 20250313,151137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-40,5,-3.80,117800277,115905,144.61,1052,1052,1000,1367,737,1052,1016.35,0.22,0,6571,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,338,-5.62,1.39,12,0.35,-180.00,727.00,1761,20240306,-42.53,876,20241209,15.53,1155,-12.38,20250310,952,6.30,20250106,1743,-41.94,20240325,876,15.53,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N 20250313,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-27,5,-2.57,55629757,54161,67.57,1052,1052,1008,1367,737,1052,1027.12,0.22,0,-1881,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.16,-180.00,727.00,1761,20240306,-41.79,876,20241209,17.01,1155,-11.26,20250310,952,7.67,20250106,1743,-41.19,20240325,876,17.01,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N diff --git a/332370/price/prices-20250301.csv b/332370/price/prices-20250301.csv index c9f39953b7c2..a883135ea9eb 100644 --- a/332370/price/prices-20250301.csv +++ b/332370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161143,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4600,75,2,1.66,112503540,24625,318.19,4520,4620,4495,5880,3170,4525,4568.67,0.83,0,1187,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,611,10.20,1.12,12,0.19,451.00,4119.00,4620,20250314,-0.43,3010,20240708,52.82,4620,-0.43,20250314,3690,24.66,20250102,4620,-0.43,20250314,3010,52.82,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,151152,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4590,65,2,1.44,110339200,24154,312.11,4520,4620,4495,5880,3170,4525,4568.15,0.83,0,990,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,609,10.18,1.11,12,0.18,451.00,4119.00,4620,20250314,-0.65,3010,20240708,52.49,4620,-0.65,20250314,3690,24.39,20250102,4620,-0.65,20250314,3010,52.49,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,141145,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4605,80,2,1.77,107488880,23533,304.08,4520,4620,4495,5880,3170,4525,4567.58,0.83,0,738,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,611,10.21,1.12,12,0.18,451.00,4119.00,4620,20250314,-0.32,3010,20240708,52.99,4620,-0.32,20250314,3690,24.80,20250102,4620,-0.32,20250314,3010,52.99,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,131144,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4560,35,2,0.77,66142570,14531,187.76,4520,4570,4495,5880,3170,4525,4551.83,0.83,0,625,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,605,10.11,1.11,12,0.11,451.00,4119.00,4570,20250314,-0.22,3010,20240708,51.50,4570,-0.22,20250314,3690,23.58,20250102,4570,-0.22,20250314,3010,51.50,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,121146,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4545,20,2,0.44,63722630,14000,180.90,4520,4570,4495,5880,3170,4525,4551.62,0.83,0,513,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,603,10.08,1.10,12,0.11,451.00,4119.00,4570,20250314,-0.55,3010,20240708,51.00,4570,-0.55,20250314,3690,23.17,20250102,4570,-0.55,20250314,3010,51.00,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,111146,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4545,20,2,0.44,57496110,12635,163.26,4520,4570,4495,5880,3170,4525,4550.54,0.83,0,1248,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,603,10.08,1.10,12,0.10,451.00,4119.00,4570,20250314,-0.55,3010,20240708,51.00,4570,-0.55,20250314,3690,23.17,20250102,4570,-0.55,20250314,3010,51.00,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,101144,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4545,20,2,0.44,48389765,10631,137.37,4520,4570,4495,5880,3170,4525,4551.76,0.83,0,1292,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,603,10.08,1.10,12,0.08,451.00,4119.00,4570,20250314,-0.55,3010,20240708,51.00,4570,-0.55,20250314,3690,23.17,20250102,4570,-0.55,20250314,3010,51.00,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N +20250314,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,5,2,0.11,3000415,664,8.58,4520,4530,4495,5880,3170,4525,4518.70,0.83,0,20,4565,4545,4510,4490,4455,4555,4500,66,1355,500,3250,5,1,13273726,601,10.04,1.10,12,0.01,451.00,4119.00,4540,20250210,-0.22,3010,20240708,50.50,4540,-0.22,20250210,3690,22.76,20250102,4540,-0.22,20250210,3010,50.50,20240708,0.05,N,332370,500,66 억,,110743,N,N,0,N,00,N 20250313,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,50,2,1.12,34892405,7729,44.74,4475,4530,4475,5810,3135,4475,4514.48,0.79,0,189,4558,4516,4443,4401,4328,4537,4422,66,1335,500,3220,5,1,13273726,601,10.03,1.10,12,0.06,451.00,4119.00,4540,20250210,-0.33,3010,20240708,50.33,4540,-0.33,20250210,3690,22.63,20250102,4540,-0.33,20250210,3010,50.33,20240708,0.06,N,332370,500,66 억,,105506,N,N,0,N,00,N 20250313,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,45,2,1.01,32942385,7298,42.25,4475,4530,4475,5810,3135,4475,4513.89,0.79,0,155,4558,4516,4443,4401,4328,4537,4422,66,1335,500,3220,5,1,13273726,600,10.02,1.10,12,0.05,451.00,4119.00,4540,20250210,-0.44,3010,20240708,50.17,4540,-0.44,20250210,3690,22.49,20250102,4540,-0.44,20250210,3010,50.17,20240708,0.06,N,332370,500,66 억,,105506,N,N,0,N,00,N 20250313,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,40,2,0.89,27061010,5996,34.71,4475,4530,4475,5810,3135,4475,4513.18,0.79,0,82,4558,4516,4443,4401,4328,4537,4422,66,1335,500,3220,5,1,13273726,599,10.01,1.10,12,0.05,451.00,4119.00,4540,20250210,-0.55,3010,20240708,50.00,4540,-0.55,20250210,3690,22.36,20250102,4540,-0.55,20250210,3010,50.00,20240708,0.06,N,332370,500,66 억,,105506,N,N,0,N,00,N diff --git a/332570/price/prices-20250301.csv b/332570/price/prices-20250301.csv index ac696744b255..db50bde6249a 100644 --- a/332570/price/prices-20250301.csv +++ b/332570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,60,2,1.54,1943229056,491102,95.33,3905,4015,3880,5070,2730,3900,3956.87,2.34,0,30786,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1749,7.89,1.61,12,1.11,502.00,2462.00,5250,20250206,-24.57,2010,20241202,97.01,5250,-24.57,20250206,2740,44.53,20250102,5250,-24.57,20250206,2010,97.01,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,60,2,1.54,1894807961,478847,92.95,3905,4015,3880,5070,2730,3900,3957.02,2.34,0,29463,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1749,7.89,1.61,12,1.08,502.00,2462.00,5250,20250206,-24.57,2010,20241202,97.01,5250,-24.57,20250206,2740,44.53,20250102,5250,-24.57,20250206,2010,97.01,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,85,2,2.18,1672224172,422709,82.05,3905,4015,3880,5070,2730,3900,3955.97,2.34,0,26387,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1760,7.94,1.62,12,0.96,502.00,2462.00,5250,20250206,-24.10,2010,20241202,98.26,5250,-24.10,20250206,2740,45.44,20250102,5250,-24.10,20250206,2010,98.26,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,131144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,85,2,2.18,1549227458,391833,76.06,3905,4015,3880,5070,2730,3900,3953.80,2.34,0,24094,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1760,7.94,1.62,12,0.89,502.00,2462.00,5250,20250206,-24.10,2010,20241202,98.26,5250,-24.10,20250206,2740,45.44,20250102,5250,-24.10,20250206,2010,98.26,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,85,2,2.18,1329330438,336719,65.36,3905,4015,3880,5070,2730,3900,3947.90,2.34,0,29030,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1760,7.94,1.62,12,0.76,502.00,2462.00,5250,20250206,-24.10,2010,20241202,98.26,5250,-24.10,20250206,2740,45.44,20250102,5250,-24.10,20250206,2010,98.26,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,70,2,1.79,1185762648,300564,58.34,3905,4015,3880,5070,2730,3900,3945.13,2.34,0,25121,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1754,7.91,1.61,12,0.68,502.00,2462.00,5250,20250206,-24.38,2010,20241202,97.51,5250,-24.38,20250206,2740,44.89,20250102,5250,-24.38,20250206,2010,97.51,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,50,2,1.28,1025462418,259907,50.45,3905,4015,3880,5070,2730,3900,3945.50,2.34,0,10513,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1745,7.87,1.60,12,0.59,502.00,2462.00,5250,20250206,-24.76,2010,20241202,96.52,5250,-24.76,20250206,2740,44.16,20250102,5250,-24.76,20250206,2010,96.52,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N +20250314,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,10,2,0.26,226100423,57577,11.18,3905,3965,3900,5070,2730,3900,3926.93,2.34,0,8741,4003,3951,3918,3866,3833,3935,3850,226,1170,500,2730,5,1,44176320,1727,7.79,1.59,12,0.13,502.00,2462.00,5250,20250206,-25.52,2010,20241202,94.53,5250,-25.52,20250206,2740,42.70,20250102,5250,-25.52,20250206,2010,94.53,20241202,3.63,N,332570,500,225 억,,1035587,N,N,0,N,00,N 20250313,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,0,3,0.00,1974900064,503941,90.77,3905,3970,3885,5070,2730,3900,3918.94,2.16,0,10839,3983,3941,3898,3856,3813,3920,3835,226,1170,500,2730,5,1,44176320,1723,7.77,1.58,12,1.14,502.00,2462.00,5250,20250206,-25.71,2010,20241202,94.03,5250,-25.71,20250206,2740,42.34,20250102,5250,-25.71,20250206,2010,94.03,20241202,3.88,N,332570,500,225 억,,956043,N,N,0,N,00,N 20250313,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,5,2,0.13,1861034759,474746,85.51,3905,3970,3885,5070,2730,3900,3920.07,2.16,0,11161,3983,3941,3898,3856,3813,3920,3835,226,1170,500,2730,5,1,44176320,1725,7.78,1.59,12,1.07,502.00,2462.00,5250,20250206,-25.62,2010,20241202,94.28,5250,-25.62,20250206,2740,42.52,20250102,5250,-25.62,20250206,2010,94.28,20241202,3.88,N,332570,500,225 억,,956043,N,N,0,N,00,N 20250313,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,20,2,0.51,1669729330,425871,76.71,3905,3970,3885,5070,2730,3900,3920.75,2.16,0,1525,3983,3941,3898,3856,3813,3920,3835,226,1170,500,2730,5,1,44176320,1732,7.81,1.59,12,0.96,502.00,2462.00,5250,20250206,-25.33,2010,20241202,95.02,5250,-25.33,20250206,2740,43.07,20250102,5250,-25.33,20250206,2010,95.02,20241202,3.88,N,332570,500,225 억,,956043,N,N,0,N,00,N diff --git a/333050/price/prices-20250301.csv b/333050/price/prices-20250301.csv index 711050812b4f..b9fec14a26e0 100644 --- a/333050/price/prices-20250301.csv +++ b/333050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-12,5,-0.94,22863285,18250,48.38,1265,1269,1245,1660,894,1277,1252.78,0.27,0,-1016,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,311,27.50,1.43,12,0.07,46.00,886.00,1670,20241212,-24.25,1152,20241112,9.81,1330,-4.89,20250131,1204,5.07,20250304,1670,-24.25,20241212,1152,9.81,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,-28,5,-2.19,19950861,15944,42.27,1265,1269,1245,1660,894,1277,1251.31,0.27,0,-983,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,307,27.15,1.41,12,0.06,46.00,886.00,1670,20241212,-25.21,1152,20241112,8.42,1330,-6.09,20250131,1204,3.74,20250304,1670,-25.21,20241212,1152,8.42,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,-16,5,-1.25,18944506,15139,40.13,1265,1269,1245,1660,894,1277,1251.37,0.27,0,-973,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,310,27.41,1.42,12,0.06,46.00,886.00,1670,20241212,-24.49,1152,20241112,9.46,1330,-5.19,20250131,1204,4.73,20250304,1670,-24.49,20241212,1152,9.46,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-20,5,-1.57,18686528,14933,39.59,1265,1269,1245,1660,894,1277,1251.36,0.27,0,-973,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,309,27.33,1.42,12,0.06,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-25,5,-1.96,13994391,11182,29.64,1265,1269,1245,1660,894,1277,1251.51,0.27,0,-918,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,308,27.22,1.41,12,0.05,46.00,886.00,1670,20241212,-25.03,1152,20241112,8.68,1330,-5.86,20250131,1204,3.99,20250304,1670,-25.03,20241212,1152,8.68,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-30,5,-2.35,10486149,8374,22.20,1265,1269,1247,1660,894,1277,1252.23,0.27,0,-908,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,307,27.11,1.41,12,0.03,46.00,886.00,1670,20241212,-25.33,1152,20241112,8.25,1330,-6.24,20250131,1204,3.57,20250304,1670,-25.33,20241212,1152,8.25,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,-27,5,-2.11,6235327,4966,13.16,1265,1269,1247,1660,894,1277,1255.60,0.27,0,-828,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,308,27.17,1.41,12,0.02,46.00,886.00,1670,20241212,-25.15,1152,20241112,8.51,1330,-6.02,20250131,1204,3.82,20250304,1670,-25.15,20241212,1152,8.51,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N +20250314,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-30,5,-2.35,1581715,1257,3.33,1265,1265,1247,1660,894,1277,1258.33,0.27,0,-83,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,307,27.11,1.41,12,0.01,46.00,886.00,1670,20241212,-25.33,1152,20241112,8.25,1330,-6.24,20250131,1204,3.57,20250304,1670,-25.33,20241212,1152,8.25,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N 20250313,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,14,2,1.11,46694456,37723,142.58,1257,1277,1228,1641,885,1263,1237.82,0.23,0,6663,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,314,27.76,1.44,12,0.15,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1204,6.06,20250304,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N 20250313,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1233,-30,5,-2.38,41945537,33944,128.30,1257,1262,1228,1641,885,1263,1235.73,0.23,0,7244,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,303,26.80,1.39,12,0.14,46.00,886.00,1670,20241212,-26.17,1152,20241112,7.03,1330,-7.29,20250131,1204,2.41,20250304,1670,-26.17,20241212,1152,7.03,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N 20250313,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1239,-24,5,-1.90,31161928,25191,95.21,1257,1262,1228,1641,885,1263,1237.03,0.23,0,7035,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,305,26.93,1.40,12,0.10,46.00,886.00,1670,20241212,-25.81,1152,20241112,7.55,1330,-6.84,20250131,1204,2.91,20250304,1670,-25.81,20241212,1152,7.55,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N diff --git a/333430/price/prices-20250301.csv b/333430/price/prices-20250301.csv index 2001b3081349..8b65691e649c 100644 --- a/333430/price/prices-20250301.csv +++ b/333430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4900,140,2,2.94,2478706845,509503,57.69,4815,4935,4775,6180,3335,4760,4865.61,3.35,0,5193,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1506,39.20,3.96,12,1.66,125.00,1237.00,5620,20250114,-12.81,2720,20241101,80.15,5620,-12.81,20250114,4100,19.51,20250106,5620,-12.81,20250114,2720,80.15,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,151153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,120,2,2.52,2294935460,471938,53.43,4815,4935,4775,6180,3335,4760,4863.61,3.35,0,-952,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1499,39.04,3.95,12,1.54,125.00,1237.00,5620,20250114,-13.17,2720,20241101,79.41,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2720,79.41,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,141146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4895,135,2,2.84,1989245452,409274,46.34,4815,4935,4775,6180,3335,4760,4861.35,3.35,0,-263,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1504,39.16,3.96,12,1.33,125.00,1237.00,5620,20250114,-12.90,2720,20241101,79.96,5620,-12.90,20250114,4100,19.39,20250106,5620,-12.90,20250114,2720,79.96,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,131145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4870,110,2,2.31,1747455951,359736,40.73,4815,4935,4775,6180,3335,4760,4858.63,3.35,0,-11881,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1496,38.96,3.94,12,1.17,125.00,1237.00,5620,20250114,-13.35,2720,20241101,79.04,5620,-13.35,20250114,4100,18.78,20250106,5620,-13.35,20250114,2720,79.04,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,121147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4850,90,2,1.89,1654614136,340662,38.57,4815,4935,4775,6180,3335,4760,4858.13,3.35,0,-13321,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1490,38.80,3.92,12,1.11,125.00,1237.00,5620,20250114,-13.70,2720,20241101,78.31,5620,-13.70,20250114,4100,18.29,20250106,5620,-13.70,20250114,2720,78.31,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,111147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4875,115,2,2.42,1504487065,309787,35.07,4815,4935,4775,6180,3335,4760,4857.70,3.35,0,-21864,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1498,39.00,3.94,12,1.01,125.00,1237.00,5620,20250114,-13.26,2720,20241101,79.23,5620,-13.26,20250114,4100,18.90,20250106,5620,-13.26,20250114,2720,79.23,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,101145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4850,90,2,1.89,1220376860,251128,28.43,4815,4935,4775,6180,3335,4760,4861.08,3.35,0,-20550,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1490,38.80,3.92,12,0.82,125.00,1237.00,5620,20250114,-13.70,2720,20241101,78.31,5620,-13.70,20250114,4100,18.29,20250106,5620,-13.70,20250114,2720,78.31,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N +20250314,091151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,120,2,2.52,396029214,82104,9.30,4815,4895,4775,6180,3335,4760,4826.53,3.35,0,938,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1499,39.04,3.95,12,0.27,125.00,1237.00,5620,20250114,-13.17,2720,20241101,79.41,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2720,79.41,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N 20250313,161138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4760,-190,5,-3.84,4264415138,877326,19.18,4920,4985,4760,6430,3465,4950,4860.81,3.85,0,-165400,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1463,38.08,3.85,12,2.86,125.00,1237.00,5620,20250114,-15.30,2720,20241101,75.00,5620,-15.30,20250114,4100,16.10,20250106,5620,-15.30,20250114,2720,75.00,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N 20250313,151139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4800,-150,5,-3.03,4073119346,837272,18.30,4920,4985,4765,6430,3465,4950,4864.75,3.85,0,-165794,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1475,38.40,3.88,12,2.72,125.00,1237.00,5620,20250114,-14.59,2720,20241101,76.47,5620,-14.59,20250114,4100,17.07,20250106,5620,-14.59,20250114,2720,76.47,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N 20250313,141139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4795,-155,5,-3.13,3675316426,754323,16.49,4920,4985,4785,6430,3465,4950,4872.34,3.85,0,-163759,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1473,38.36,3.88,12,2.45,125.00,1237.00,5620,20250114,-14.68,2720,20241101,76.29,5620,-14.68,20250114,4100,16.95,20250106,5620,-14.68,20250114,2720,76.29,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N diff --git a/333620/price/prices-20250301.csv b/333620/price/prices-20250301.csv index 35555ab61589..b7b5e87007b5 100644 --- a/333620/price/prices-20250301.csv +++ b/333620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,190,2,2.36,356811720,42839,205.43,8250,8470,8140,10470,5650,8060,8329.13,0.73,0,8918,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,871,38.73,1.43,12,0.41,213.00,5755.00,13760,20240614,-40.04,6900,20241209,19.57,9650,-14.51,20250226,7180,14.90,20250203,13760,-40.04,20240614,6900,19.57,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,250,2,3.10,348066560,41781,200.36,8250,8470,8140,10470,5650,8060,8330.74,0.73,0,8469,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,877,39.01,1.44,12,0.40,213.00,5755.00,13760,20240614,-39.61,6900,20241209,20.43,9650,-13.89,20250226,7180,15.74,20250203,13760,-39.61,20240614,6900,20.43,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,370,2,4.59,312438150,37489,179.78,8250,8470,8140,10470,5650,8060,8334.13,0.73,0,7555,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,890,39.58,1.46,12,0.36,213.00,5755.00,13760,20240614,-38.74,6900,20241209,22.17,9650,-12.64,20250226,7180,17.41,20250203,13760,-38.74,20240614,6900,22.17,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,300,2,3.72,278340240,33424,160.28,8250,8470,8140,10470,5650,8060,8327.56,0.73,0,8495,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,883,39.25,1.45,12,0.32,213.00,5755.00,13760,20240614,-39.24,6900,20241209,21.16,9650,-13.37,20250226,7180,16.43,20250203,13760,-39.24,20240614,6900,21.16,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,290,2,3.60,268881170,32292,154.86,8250,8470,8140,10470,5650,8060,8326.56,0.73,0,7811,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,881,39.20,1.45,12,0.31,213.00,5755.00,13760,20240614,-39.32,6900,20241209,21.01,9650,-13.47,20250226,7180,16.30,20250203,13760,-39.32,20240614,6900,21.01,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,300,2,3.72,261721350,31434,150.74,8250,8470,8140,10470,5650,8060,8326.06,0.73,0,7165,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,883,39.25,1.45,12,0.30,213.00,5755.00,13760,20240614,-39.24,6900,20241209,21.16,9650,-13.37,20250226,7180,16.43,20250203,13760,-39.24,20240614,6900,21.16,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,290,2,3.60,186443120,22362,107.24,8250,8470,8140,10470,5650,8060,8337.50,0.73,0,6552,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,881,39.20,1.45,12,0.21,213.00,5755.00,13760,20240614,-39.32,6900,20241209,21.01,9650,-13.47,20250226,7180,16.30,20250203,13760,-39.32,20240614,6900,21.01,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N +20250314,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,230,2,2.85,66838600,8044,38.57,8250,8470,8140,10470,5650,8060,8309.12,0.73,0,1877,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,875,38.92,1.44,12,0.08,213.00,5755.00,13760,20240614,-39.75,6900,20241209,20.14,9650,-14.09,20250226,7180,15.46,20250203,13760,-39.75,20240614,6900,20.14,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N 20250313,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-110,5,-1.35,169705010,20842,121.34,8180,8250,8060,10620,5720,8170,8142.47,0.67,0,-3210,8350,8260,8130,8040,7910,8305,8085,11,2450,100,5880,10,1,10556344,851,37.84,1.40,12,0.20,213.00,5755.00,13760,20240614,-41.42,6900,20241209,16.81,9650,-16.48,20250226,7180,12.26,20250203,13760,-41.42,20240614,6900,16.81,20241209,2.07,N,333620,100,10 억,,70616,N,N,0,N,00,N 20250313,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-110,5,-1.35,165374180,20305,118.21,8180,8250,8060,10620,5720,8170,8144.51,0.67,0,-2984,8350,8260,8130,8040,7910,8305,8085,11,2450,100,5880,10,1,10556344,851,37.84,1.40,12,0.19,213.00,5755.00,13760,20240614,-41.42,6900,20241209,16.81,9650,-16.48,20250226,7180,12.26,20250203,13760,-41.42,20240614,6900,16.81,20241209,2.07,N,333620,100,10 억,,70616,N,N,0,N,00,N 20250313,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-60,5,-0.73,139590860,17117,99.65,8180,8250,8080,10620,5720,8170,8155.10,0.67,0,-395,8350,8260,8130,8040,7910,8305,8085,11,2450,100,5880,10,1,10556344,856,38.08,1.41,12,0.16,213.00,5755.00,13760,20240614,-41.06,6900,20241209,17.54,9650,-15.96,20250226,7180,12.95,20250203,13760,-41.06,20240614,6900,17.54,20241209,2.07,N,333620,100,10 억,,70616,N,N,0,N,00,N diff --git a/334890/price/prices-20250301.csv b/334890/price/prices-20250301.csv index 84f97b74a1d9..77081dd08547 100644 --- a/334890/price/prices-20250301.csv +++ b/334890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,65,2,1.49,402427189,91519,122.80,4355,4570,4340,5660,3050,4355,4397.20,2.14,0,-10448,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2274,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-20.79,4120,20241210,7.28,4570,-3.28,20250314,4120,7.28,20250124,5580,-20.79,20240920,4120,7.28,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,75,2,1.72,389912054,88697,119.01,4355,4570,4340,5660,3050,4355,4396.00,2.14,0,-9509,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2279,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-20.61,4120,20241210,7.52,4570,-3.06,20250314,4120,7.52,20250124,5580,-20.61,20240920,4120,7.52,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,141147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,70,2,1.61,241139440,55007,73.81,4355,4570,4340,5660,3050,4355,4383.80,2.14,0,9252,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2276,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-20.70,4120,20241210,7.40,4570,-3.17,20250314,4120,7.40,20250124,5580,-20.70,20240920,4120,7.40,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,131145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-10,5,-0.23,129829445,29605,39.72,4355,4570,4340,5660,3050,4355,4385.39,2.14,0,-5999,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2235,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4570,-4.92,20250314,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,121147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-10,5,-0.23,118541500,27007,36.24,4355,4570,4340,5660,3050,4355,4389.29,2.14,0,-6021,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2235,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4570,-4.92,20250314,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,111147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4350,-5,5,-0.11,107443055,24453,32.81,4355,4570,4340,5660,3050,4355,4393.86,2.14,0,-6054,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2238,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-22.04,4120,20241210,5.58,4570,-4.81,20250314,4120,5.58,20250124,5580,-22.04,20240920,4120,5.58,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,101146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4360,5,2,0.11,83976720,19061,25.58,4355,4570,4340,5660,3050,4355,4405.68,2.14,0,-4550,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2243,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-21.86,4120,20241210,5.83,4570,-4.60,20250314,4120,5.83,20250124,5580,-21.86,20240920,4120,5.83,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N +20250314,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-10,5,-0.23,1211510,279,0.37,4355,4355,4340,5660,3050,4355,4342.33,2.14,0,-22,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2235,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4500,-3.44,20250307,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N 20250313,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,-20,5,-0.46,322982209,74503,77.78,4375,4425,4285,5680,3065,4375,4335.16,2.18,0,-26445,4538,4456,4413,4331,4288,4497,4372,514,1305,1000,3060,5,1,51443469,2240,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-21.95,4120,20241210,5.70,4500,-3.22,20250307,4120,5.70,20250124,5580,-21.95,20240920,4120,5.70,20241210,0.02,N,334890,1000,514 억,,1122109,N,N,0,N,00,N 20250313,151139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-30,5,-0.69,313282657,72273,75.45,4375,4425,4285,5680,3065,4375,4334.71,2.18,0,-24947,4538,4456,4413,4331,4288,4497,4372,514,1305,1000,3060,5,1,51443469,2235,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4500,-3.44,20250307,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1122109,N,N,0,N,00,N 20250313,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-30,5,-0.69,251709722,58107,60.66,4375,4425,4285,5680,3065,4375,4331.83,2.18,0,-14387,4538,4456,4413,4331,4288,4497,4372,514,1305,1000,3060,5,1,51443469,2235,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4500,-3.44,20250307,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1122109,N,N,0,N,00,N diff --git a/334970/price/prices-20250301.csv b/334970/price/prices-20250301.csv index 52d57ab2d22a..288b9d33aac1 100644 --- a/334970/price/prices-20250301.csv +++ b/334970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,0,3,0.00,328007255,77324,132.15,4250,4325,4175,5520,2975,4250,4241.98,41.20,0,-8665,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3290,-8.85,3.64,06,0.10,-480.00,1166.00,7830,20241028,-45.72,3910,20250311,8.70,5280,-19.51,20250107,3910,8.70,20250311,7830,-45.72,20241028,3910,8.70,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,151154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-20,5,-0.47,302209625,71252,121.77,4250,4325,4175,5520,2975,4250,4241.42,41.20,0,-4627,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3275,-8.81,3.63,06,0.09,-480.00,1166.00,7830,20241028,-45.98,3910,20250311,8.18,5280,-19.89,20250107,3910,8.18,20250311,7830,-45.98,20241028,3910,8.18,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,141147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,-40,5,-0.94,256188000,60284,103.03,4250,4325,4190,5520,2975,4250,4249.68,41.20,0,2094,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3259,-8.77,3.61,06,0.08,-480.00,1166.00,7830,20241028,-46.23,3910,20250311,7.67,5280,-20.27,20250107,3910,7.67,20250311,7830,-46.23,20241028,3910,7.67,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,131146,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,-25,5,-0.59,179357180,42006,71.79,4250,4325,4215,5520,2975,4250,4269.80,41.20,0,1205,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3271,-8.80,3.62,06,0.05,-480.00,1166.00,7830,20241028,-46.04,3910,20250311,8.06,5280,-19.98,20250107,3910,8.06,20250311,7830,-46.04,20241028,3910,8.06,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,121148,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-20,5,-0.47,167156060,39124,66.86,4250,4325,4215,5520,2975,4250,4272.47,41.20,0,2350,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3275,-8.81,3.63,06,0.05,-480.00,1166.00,7830,20241028,-45.98,3910,20250311,8.18,5280,-19.89,20250107,3910,8.18,20250311,7830,-45.98,20241028,3910,8.18,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,111148,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,-25,5,-0.59,142084790,33188,56.72,4250,4325,4225,5520,2975,4250,4281.21,41.20,0,6325,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3271,-8.80,3.62,06,0.04,-480.00,1166.00,7830,20241028,-46.04,3910,20250311,8.06,5280,-19.98,20250107,3910,8.06,20250311,7830,-46.04,20241028,3910,8.06,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,101146,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,45,2,1.06,114894165,26793,45.79,4250,4325,4245,5520,2975,4250,4288.22,41.20,0,10189,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3325,-8.95,3.68,06,0.03,-480.00,1166.00,7830,20241028,-45.15,3910,20250311,9.85,5280,-18.66,20250107,3910,9.85,20250311,7830,-45.15,20241028,3910,9.85,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N +20250314,091152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,50,2,1.18,25750335,5991,10.24,4250,4325,4245,5520,2975,4250,4298.17,41.20,0,2669,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3329,-8.96,3.69,06,0.01,-480.00,1166.00,7830,20241028,-45.08,3910,20250311,9.97,5280,-18.56,20250107,3910,9.97,20250311,7830,-45.08,20241028,3910,9.97,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N 20250313,161139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,35,2,0.83,246470420,58512,90.60,4205,4275,4155,5470,2955,4215,4212.30,20.61,0,-4682,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3290,-8.85,3.64,06,0.08,-480.00,1166.00,7830,20241028,-45.72,3910,20250311,8.70,5280,-19.51,20250107,3910,8.70,20250311,7830,-45.72,20241028,3910,8.70,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N 20250313,151139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4265,50,2,1.19,239795665,56941,88.16,4205,4275,4155,5470,2955,4215,4211.30,20.61,0,-4214,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3302,-8.89,3.66,06,0.07,-480.00,1166.00,7830,20241028,-45.53,3910,20250311,9.08,5280,-19.22,20250107,3910,9.08,20250311,7830,-45.53,20241028,3910,9.08,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N 20250313,141140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,5,2,0.12,182952290,43526,67.39,4205,4245,4155,5470,2955,4215,4203.29,20.61,0,-7525,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3267,-8.79,3.62,06,0.06,-480.00,1166.00,7830,20241028,-46.10,3910,20250311,7.93,5280,-20.08,20250107,3910,7.93,20250311,7830,-46.10,20241028,3910,7.93,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N diff --git a/335810/price/prices-20250301.csv b/335810/price/prices-20250301.csv index 42d872ffeb96..b94ae70eba2a 100644 --- a/335810/price/prices-20250301.csv +++ b/335810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-10,5,-0.37,11500570,4224,88.76,2725,2740,2695,3545,1915,2730,2722.67,0.00,0,-11,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,316,-7.03,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2610,4.21,20250311,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,151154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-10,5,-0.37,8149820,2987,62.77,2725,2740,2715,3545,1915,2730,2728.43,0.00,0,-3,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,316,-7.03,0.99,12,0.03,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2610,4.21,20250311,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,141147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,10,2,0.37,5236110,1917,40.28,2725,2740,2715,3545,1915,2730,2731.41,0.00,0,0,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,318,-7.08,0.99,12,0.02,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,131146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,10,2,0.37,4497950,1647,34.61,2725,2740,2715,3545,1915,2730,2731.00,0.00,0,-2,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,318,-7.08,0.99,12,0.01,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,121148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,10,2,0.37,4034960,1478,31.06,2725,2740,2715,3545,1915,2730,2730.01,0.00,0,-2,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,318,-7.08,0.99,12,0.01,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,111148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,-5,5,-0.18,2116960,778,16.35,2725,2740,2715,3545,1915,2730,2721.03,0.00,0,-2,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,316,-7.04,0.99,12,0.01,-387.00,2758.00,5720,20240703,-52.36,2600,20241209,4.81,3230,-15.63,20250109,2610,4.41,20250311,5720,-52.36,20240703,2600,4.81,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,101146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,10,2,0.37,1710815,629,13.22,2725,2740,2715,3545,1915,2730,2719.90,0.00,0,-5,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,318,-7.08,0.99,12,0.01,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250314,091152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-10,5,-0.37,329705,121,2.54,2725,2725,2720,3545,1915,2730,2724.83,0.00,0,-8,2830,2780,2720,2670,2610,2785,2675,58,815,500,1850,5,1,11614526,316,-7.03,0.99,12,0.00,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2610,4.21,20250311,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250313,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,12918555,4759,53.58,2730,2770,2660,3540,1910,2725,2714.55,0.00,0,-180,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250313,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,12121395,4467,50.29,2730,2770,2660,3540,1910,2725,2713.54,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250313,141140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,11840205,4364,49.13,2730,2770,2660,3540,1910,2725,2713.15,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250301.csv b/335870/price/prices-20250301.csv index 05c400d26cc2..46e4c3386db7 100644 --- a/335870/price/prices-20250301.csv +++ b/335870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-50,5,-2.21,117804360,52834,285.36,2200,2290,2150,2935,1585,2260,2229.71,13.21,0,1557,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,369,11.05,1.23,12,0.32,200.00,1793.00,2565,20250306,-13.84,900,20240805,145.56,2565,-13.84,20250306,1140,93.86,20250106,2565,-13.84,20250306,900,145.56,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,151154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-45,5,-1.99,114962235,51548,278.41,2200,2290,2150,2935,1585,2260,2230.20,13.21,0,2203,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,369,11.07,1.24,12,0.31,200.00,1793.00,2565,20250306,-13.65,900,20240805,146.11,2565,-13.65,20250306,1140,94.30,20250106,2565,-13.65,20250306,900,146.11,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,141148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-35,5,-1.55,110467615,49521,267.46,2200,2290,2150,2935,1585,2260,2230.72,13.21,0,2169,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,371,11.12,1.24,12,0.30,200.00,1793.00,2565,20250306,-13.26,900,20240805,147.22,2565,-13.26,20250306,1140,95.18,20250106,2565,-13.26,20250306,900,147.22,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,131146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-25,5,-1.11,102099745,45789,247.31,2200,2290,2150,2935,1585,2260,2229.79,13.21,0,2200,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,373,11.18,1.25,12,0.27,200.00,1793.00,2565,20250306,-12.87,900,20240805,148.33,2565,-12.87,20250306,1140,96.05,20250106,2565,-12.87,20250306,900,148.33,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,121148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-35,5,-1.55,97996455,43952,237.39,2200,2290,2150,2935,1585,2260,2229.62,13.21,0,1706,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,371,11.12,1.24,12,0.26,200.00,1793.00,2565,20250306,-13.26,900,20240805,147.22,2565,-13.26,20250306,1140,95.18,20250106,2565,-13.26,20250306,900,147.22,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,111148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-15,5,-0.66,96845175,43434,234.59,2200,2290,2150,2935,1585,2260,2229.71,13.21,0,1707,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,374,11.22,1.25,12,0.26,200.00,1793.00,2565,20250306,-12.48,900,20240805,149.44,2565,-12.48,20250306,1140,96.93,20250106,2565,-12.48,20250306,900,149.44,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,101146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,25,2,1.11,61347095,27674,149.47,2200,2285,2150,2935,1585,2260,2216.78,13.21,0,380,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,381,11.43,1.27,12,0.17,200.00,1793.00,2565,20250306,-10.92,900,20240805,153.89,2565,-10.92,20250306,1140,100.44,20250106,2565,-10.92,20250306,900,153.89,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N +20250314,091153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,-85,5,-3.76,16765305,7644,41.29,2200,2240,2175,2935,1585,2260,2193.26,13.21,0,625,2450,2355,2290,2195,2130,2322,2162,17,675,100,1490,5,1,16681422,363,10.88,1.21,12,0.05,200.00,1793.00,2565,20250306,-15.20,900,20240805,141.67,2565,-15.20,20250306,1140,90.79,20250106,2565,-15.20,20250306,900,141.67,20240805,0.23,N,335870,100,16 억,,2203895,N,N,0,N,00,N 20250313,161140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-40,5,-1.74,42136065,18515,61.59,2280,2385,2225,2990,1610,2300,2275.78,13.21,0,230,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,377,11.30,1.26,12,0.11,200.00,1793.00,2565,20250306,-11.89,900,20240805,151.11,2565,-11.89,20250306,1140,98.25,20250106,2565,-11.89,20250306,900,151.11,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N 20250313,151140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-5,5,-0.22,41955265,18435,61.32,2280,2385,2225,2990,1610,2300,2275.85,13.21,0,217,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,383,11.47,1.28,12,0.11,200.00,1793.00,2565,20250306,-10.53,900,20240805,155.00,2565,-10.53,20250306,1140,101.32,20250106,2565,-10.53,20250306,900,155.00,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N 20250313,141140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-25,5,-1.09,30703175,13482,44.85,2280,2385,2225,2990,1610,2300,2277.35,13.21,0,519,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,380,11.38,1.27,12,0.08,200.00,1793.00,2565,20250306,-11.31,900,20240805,152.78,2565,-11.31,20250306,1140,99.56,20250106,2565,-11.31,20250306,900,152.78,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N diff --git a/335890/price/prices-20250301.csv b/335890/price/prices-20250301.csv index 265f61eecdda..9be6731781f3 100644 --- a/335890/price/prices-20250301.csv +++ b/335890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,130,2,1.63,3050007005,377690,67.07,7960,8160,7900,10360,5580,7970,8075.44,3.13,0,94975,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4732,21.89,7.86,12,0.65,370.00,1031.00,12030,20240401,-32.67,6630,20241209,22.17,9140,-11.38,20250212,7780,4.11,20250204,12030,-32.67,20240401,6630,22.17,20241209,4.65,N,335890,100,58 억,,1830997,N,N,4774,N,00,N +20250314,151154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,80,2,1.00,2822757775,349574,62.07,7960,8160,7900,10360,5580,7970,8074.89,3.13,0,85435,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4703,21.76,7.81,12,0.60,370.00,1031.00,12030,20240401,-33.08,6630,20241209,21.42,9140,-11.93,20250212,7780,3.47,20250204,12030,-33.08,20240401,6630,21.42,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,141148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,110,2,1.38,2441739880,302253,53.67,7960,8160,7900,10360,5580,7970,8078.51,3.13,0,84980,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4720,21.84,7.84,12,0.52,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,131147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,110,2,1.38,2201771915,272555,48.40,7960,8160,7900,10360,5580,7970,8078.31,3.13,0,82335,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4720,21.84,7.84,12,0.47,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,121149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,140,2,1.76,1717865480,212763,37.78,7960,8160,7900,10360,5580,7970,8074.14,3.13,0,63819,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4738,21.92,7.87,12,0.36,370.00,1031.00,12030,20240401,-32.59,6630,20241209,22.32,9140,-11.27,20250212,7780,4.24,20250204,12030,-32.59,20240401,6630,22.32,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,111149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8130,160,2,2.01,1275089280,158336,28.12,7960,8160,7900,10360,5580,7970,8053.12,3.13,0,44731,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4749,21.97,7.89,12,0.27,370.00,1031.00,12030,20240401,-32.42,6630,20241209,22.62,9140,-11.05,20250212,7780,4.50,20250204,12030,-32.42,20240401,6630,22.62,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,100,2,1.25,703279440,87678,15.57,7960,8110,7900,10360,5580,7970,8021.23,3.13,0,11305,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4714,21.81,7.83,12,0.15,370.00,1031.00,12030,20240401,-32.92,6630,20241209,21.72,9140,-11.71,20250212,7780,3.73,20250204,12030,-32.92,20240401,6630,21.72,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N +20250314,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,10,2,0.13,174108350,21866,3.88,7960,8030,7900,10360,5580,7970,7962.47,3.13,0,-4801,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4662,21.57,7.74,12,0.04,370.00,1031.00,12030,20240401,-33.67,6630,20241209,20.36,9140,-12.69,20250212,7780,2.57,20250204,12030,-33.67,20240401,6630,20.36,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N 20250313,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,-210,5,-2.57,4520071850,559053,161.85,8220,8310,7960,10630,5730,8180,8086.76,3.22,0,-97796,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4656,21.54,7.73,12,0.96,370.00,1031.00,12030,20240401,-33.75,6630,20241209,20.21,9140,-12.80,20250212,7780,2.44,20250204,12030,-33.75,20240401,6630,20.21,20241209,4.64,N,335890,100,58 억,,1878263,N,N,113,N,00,N 20250313,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-200,5,-2.44,4277488760,528634,153.04,8220,8310,7960,10630,5730,8180,8091.59,3.22,0,-90275,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4662,21.57,7.74,12,0.90,370.00,1031.00,12030,20240401,-33.67,6630,20241209,20.36,9140,-12.69,20250212,7780,2.57,20250204,12030,-33.67,20240401,6630,20.36,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N 20250313,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-220,5,-2.69,3823302865,471729,136.57,8220,8310,7960,10630,5730,8180,8104.87,3.22,0,-76614,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4650,21.51,7.72,12,0.81,370.00,1031.00,12030,20240401,-33.83,6630,20241209,20.06,9140,-12.91,20250212,7780,2.31,20250204,12030,-33.83,20240401,6630,20.06,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N diff --git a/336040/price/prices-20250301.csv b/336040/price/prices-20250301.csv index 2ed3bf8b52bb..2164c460f23b 100644 --- a/336040/price/prices-20250301.csv +++ b/336040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161146,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,151155,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,141148,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,131147,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,121149,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,111149,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,101147,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250314,091153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250313,161140,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250313,151141,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250313,141141,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250301.csv b/336060/price/prices-20250301.csv index 1e239107309d..775bc1d7b248 100644 --- a/336060/price/prices-20250301.csv +++ b/336060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-6,5,-0.47,269156161,210439,64.16,1283,1303,1267,1671,901,1286,1279.02,1.58,0,-39217,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,616,8.71,1.75,12,0.44,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-11,5,-0.86,243700338,190507,58.09,1283,1303,1268,1671,901,1286,1279.22,1.58,0,-28588,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,614,8.67,1.74,12,0.40,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-8,5,-0.62,179434057,139945,42.67,1283,1303,1272,1671,901,1286,1282.18,1.58,0,-18461,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,615,8.69,1.75,12,0.29,147.00,732.00,2210,20240619,-42.17,1018,20241210,25.54,1420,-10.00,20250107,1220,4.75,20250102,2210,-42.17,20240619,1018,25.54,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-6,5,-0.47,151340943,117888,35.94,1283,1303,1273,1671,901,1286,1283.77,1.58,0,-3274,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,616,8.71,1.75,12,0.24,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-6,5,-0.47,144952241,112882,34.42,1283,1303,1273,1671,901,1286,1284.10,1.58,0,-3193,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,616,8.71,1.75,12,0.23,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-1,5,-0.08,137607430,107122,32.66,1283,1303,1273,1671,901,1286,1284.59,1.58,0,-946,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,619,8.74,1.76,12,0.22,147.00,732.00,2210,20240619,-41.86,1018,20241210,26.23,1420,-9.51,20250107,1220,5.33,20250102,2210,-41.86,20240619,1018,26.23,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-4,5,-0.31,88551819,68706,20.95,1283,1303,1277,1671,901,1286,1288.85,1.58,0,9398,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,617,8.72,1.75,12,0.14,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N +20250314,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,0,3,0.00,309282,241,0.07,1283,1286,1283,1671,901,1286,1283.33,1.58,0,-106,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,619,8.75,1.76,12,0.00,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N 20250313,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,5,2,0.39,422654157,327705,231.69,1278,1310,1277,1665,897,1281,1289.74,1.54,0,1693,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,619,8.75,1.76,12,0.68,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N 20250313,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,0,3,0.00,389526838,301880,213.43,1278,1310,1277,1665,897,1281,1290.34,1.54,0,16084,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,617,8.71,1.75,12,0.63,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N 20250313,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-1,5,-0.08,352794926,273178,193.14,1278,1310,1278,1665,897,1281,1291.45,1.54,0,38427,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,616,8.71,1.75,12,0.57,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N diff --git a/336260/price/prices-20250301.csv b/336260/price/prices-20250301.csv index 3328299502bd..2140e76ab1cd 100644 --- a/336260/price/prices-20250301.csv +++ b/336260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15910,100,2,0.63,2065433595,130334,64.68,15850,16050,15690,20550,11070,15810,15847.13,11.32,0,5201,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10420,-152.98,2.54,12,0.20,-104.00,6267.00,27300,20240523,-41.72,14100,20241115,12.84,18000,-11.61,20250120,15100,5.36,20250210,27300,-41.72,20240523,14100,12.84,20241115,1.15,N,336260,100,65 억,,7416347,N,N,962,N,00,N +20250314,151155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15930,120,2,0.76,1944740960,122752,60.92,15850,16050,15690,20550,11070,15810,15842.85,11.32,0,6849,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10433,-153.17,2.54,12,0.19,-104.00,6267.00,27300,20240523,-41.65,14100,20241115,12.98,18000,-11.50,20250120,15100,5.50,20250210,27300,-41.65,20240523,14100,12.98,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,141149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,190,2,1.20,1820460430,114952,57.05,15850,16050,15690,20550,11070,15810,15836.70,11.32,0,6525,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10479,-153.85,2.55,12,0.18,-104.00,6267.00,27300,20240523,-41.39,14100,20241115,13.48,18000,-11.11,20250120,15100,5.96,20250210,27300,-41.39,20240523,14100,13.48,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,131147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15980,170,2,1.08,1600533905,101203,50.23,15850,16040,15690,20550,11070,15810,15815.08,11.32,0,-1084,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10466,-153.65,2.55,12,0.15,-104.00,6267.00,27300,20240523,-41.47,14100,20241115,13.33,18000,-11.22,20250120,15100,5.83,20250210,27300,-41.47,20240523,14100,13.33,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,121149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15980,170,2,1.08,1409492795,89258,44.30,15850,16000,15690,20550,11070,15810,15791.22,11.32,0,-8141,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10466,-153.65,2.55,12,0.14,-104.00,6267.00,27300,20240523,-41.47,14100,20241115,13.33,18000,-11.22,20250120,15100,5.83,20250210,27300,-41.47,20240523,14100,13.33,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,111149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15850,40,2,0.25,1184010715,75109,37.28,15850,15930,15690,20550,11070,15810,15763.89,11.32,0,-15375,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10381,-152.40,2.53,12,0.11,-104.00,6267.00,27300,20240523,-41.94,14100,20241115,12.41,18000,-11.94,20250120,15100,4.97,20250210,27300,-41.94,20240523,14100,12.41,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,101147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15720,-90,5,-0.57,742647030,47059,23.35,15850,15930,15700,20550,11070,15810,15781.18,11.32,0,-11190,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10296,-151.15,2.51,12,0.07,-104.00,6267.00,27300,20240523,-42.42,14100,20241115,11.49,18000,-12.67,20250120,15100,4.11,20250210,27300,-42.42,20240523,14100,11.49,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N +20250314,091154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15880,70,2,0.44,152762690,9650,4.79,15850,15930,15740,20550,11070,15810,15830.35,11.32,0,132,16276,16042,15896,15662,15516,15970,15590,65,4740,100,11690,10,1,65493726,10400,-152.69,2.53,12,0.01,-104.00,6267.00,27300,20240523,-41.83,14100,20241115,12.62,18000,-11.78,20250120,15100,5.17,20250210,27300,-41.83,20240523,14100,12.62,20241115,1.15,N,336260,100,65 억,,7416347,N,N,3866,N,00,N 20250313,161141,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15810,-30,5,-0.19,3201528350,201352,171.80,15860,16130,15750,20550,11090,15840,15900.26,11.31,0,-28858,16226,16032,15906,15712,15586,16130,15810,65,4710,100,11720,10,1,65493726,10355,-152.02,2.52,12,0.31,-104.00,6267.00,27300,20240523,-42.09,14100,20241115,12.13,18000,-12.17,20250120,15100,4.70,20250210,27300,-42.09,20240523,14100,12.13,20241115,1.15,N,336260,100,65 억,,7406526,N,N,3839,N,00,N 20250313,151141,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15820,-20,5,-0.13,2768043630,173937,148.41,15860,16130,15750,20550,11090,15840,15914.06,11.31,0,-28749,16226,16032,15906,15712,15586,16130,15810,65,4710,100,11720,10,1,65493726,10361,-152.12,2.52,12,0.27,-104.00,6267.00,27300,20240523,-42.05,14100,20241115,12.20,18000,-12.11,20250120,15100,4.77,20250210,27300,-42.05,20240523,14100,12.20,20241115,1.15,N,336260,100,65 억,,7406526,N,N,717,N,00,N 20250313,141142,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15790,-50,5,-0.32,2376592635,149155,127.27,15860,16130,15770,20550,11090,15840,15933.71,11.31,0,-20402,16226,16032,15906,15712,15586,16130,15810,65,4710,100,11720,10,1,65493726,10341,-151.83,2.52,12,0.23,-104.00,6267.00,27300,20240523,-42.16,14100,20241115,11.99,18000,-12.28,20250120,15100,4.57,20250210,27300,-42.16,20240523,14100,11.99,20241115,1.15,N,336260,100,65 억,,7406526,N,N,717,N,00,N diff --git a/336370/price/prices-20250301.csv b/336370/price/prices-20250301.csv index 69d27c2477bc..74dc4fdb8b23 100644 --- a/336370/price/prices-20250301.csv +++ b/336370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,80,2,0.87,811889015,88318,71.30,9370,9370,9110,11890,6410,9150,9192.79,5.06,0,-7826,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6481,5.49,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.59,N,336370,100,70 억,,3551055,N,N,175,N,00,N +20250314,151156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9140,-10,5,-0.11,724667035,78810,63.62,9370,9370,9110,11890,6410,9150,9195.12,5.06,0,-7560,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6418,5.44,1.39,12,0.11,1680.00,6568.00,23500,20240701,-61.11,7600,20241210,20.26,11800,-22.54,20250120,8040,13.68,20250102,23500,-61.11,20240701,7600,20.26,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,141149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9190,40,2,0.44,612227260,66521,53.70,9370,9370,9110,11890,6410,9150,9203.52,5.06,0,-5556,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6453,5.47,1.40,12,0.09,1680.00,6568.00,23500,20240701,-60.89,7600,20241210,20.92,11800,-22.12,20250120,8040,14.30,20250102,23500,-60.89,20240701,7600,20.92,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,131148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9200,50,2,0.55,589279320,64031,51.69,9370,9370,9110,11890,6410,9150,9203.03,5.06,0,-4638,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6460,5.48,1.40,12,0.09,1680.00,6568.00,23500,20240701,-60.85,7600,20241210,21.05,11800,-22.03,20250120,8040,14.43,20250102,23500,-60.85,20240701,7600,21.05,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,121150,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,80,2,0.87,546880980,59419,47.97,9370,9370,9110,11890,6410,9150,9203.81,5.06,0,-4447,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6481,5.49,1.41,12,0.08,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,111150,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9180,30,2,0.33,511993980,55623,44.90,9370,9370,9110,11890,6410,9150,9204.72,5.06,0,-4650,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6446,5.46,1.40,12,0.08,1680.00,6568.00,23500,20240701,-60.94,7600,20241210,20.79,11800,-22.20,20250120,8040,14.18,20250102,23500,-60.94,20240701,7600,20.79,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,101148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9180,30,2,0.33,416858000,45230,36.51,9370,9370,9110,11890,6410,9150,9216.41,5.06,0,-3822,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6446,5.46,1.40,12,0.06,1680.00,6568.00,23500,20240701,-60.94,7600,20241210,20.79,11800,-22.20,20250120,8040,14.18,20250102,23500,-60.94,20240701,7600,20.79,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N +20250314,091154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9270,120,2,1.31,203278900,22039,17.79,9370,9370,9110,11890,6410,9150,9223.60,5.06,0,-4393,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6509,5.52,1.41,12,0.03,1680.00,6568.00,23500,20240701,-60.55,7600,20241210,21.97,11800,-21.44,20250120,8040,15.30,20250102,23500,-60.55,20240701,7600,21.97,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N 20250313,161141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9150,-70,5,-0.76,1148651145,122893,137.63,9230,9570,9150,11980,6460,9220,9346.76,5.05,0,-13190,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6425,5.45,1.39,12,0.18,1680.00,6568.00,23500,20240701,-61.06,7600,20241210,20.39,11800,-22.46,20250120,8040,13.81,20250102,23500,-61.06,20240701,7600,20.39,20241210,1.56,N,336370,100,70 억,,3548911,N,N,364,N,00,N 20250313,151141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9170,-50,5,-0.54,1094800940,117019,131.05,9230,9570,9170,11980,6460,9220,9355.75,5.05,0,-10075,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6439,5.46,1.40,12,0.17,1680.00,6568.00,23500,20240701,-60.98,7600,20241210,20.66,11800,-22.29,20250120,8040,14.05,20250102,23500,-60.98,20240701,7600,20.66,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N 20250313,141142,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,10,2,0.11,973576340,103848,116.30,9230,9570,9230,11980,6460,9220,9375.01,5.05,0,-3787,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6481,5.49,1.41,12,0.15,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N diff --git a/336570/price/prices-20250301.csv b/336570/price/prices-20250301.csv index 96a8d05ce517..ca306d7d07f6 100644 --- a/336570/price/prices-20250301.csv +++ b/336570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161147,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6560,-20,5,-0.30,5207815610,792212,51.60,6580,6750,6480,8550,4610,6580,6573.80,2.04,0,-93349,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5861,14.88,5.83,12,0.89,441.00,1126.00,12000,20240422,-45.33,3860,20241209,69.95,7050,-6.95,20250312,4460,47.09,20250102,12000,-45.33,20240422,3860,69.95,20241209,2.57,N,336570,100,89 억,,1822464,N,N,1600,N,00,N +20250314,151156,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6580,0,3,0.00,4776804910,726560,47.32,6580,6750,6480,8550,4610,6580,6574.55,2.04,0,-74530,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5879,14.92,5.84,12,0.81,441.00,1126.00,12000,20240422,-45.17,3860,20241209,70.47,7050,-6.67,20250312,4460,47.53,20250102,12000,-45.17,20240422,3860,70.47,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,141149,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6570,-10,5,-0.15,4062429245,617575,40.23,6580,6750,6480,8550,4610,6580,6578.03,2.04,0,-76233,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5870,14.90,5.83,12,0.69,441.00,1126.00,12000,20240422,-45.25,3860,20241209,70.21,7050,-6.81,20250312,4460,47.31,20250102,12000,-45.25,20240422,3860,70.21,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,131148,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6490,-90,5,-1.37,3431543865,520817,33.92,6580,6750,6480,8550,4610,6580,6588.77,2.04,0,-66051,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5798,14.72,5.76,12,0.58,441.00,1126.00,12000,20240422,-45.92,3860,20241209,68.13,7050,-7.94,20250312,4460,45.52,20250102,12000,-45.92,20240422,3860,68.13,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,121150,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6520,-60,5,-0.91,2616891560,395844,25.78,6580,6750,6500,8550,4610,6580,6610.93,2.04,0,-24308,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5825,14.78,5.79,12,0.44,441.00,1126.00,12000,20240422,-45.67,3860,20241209,68.91,7050,-7.52,20250312,4460,46.19,20250102,12000,-45.67,20240422,3860,68.91,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,111150,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6580,0,3,0.00,2049296005,309351,20.15,6580,6750,6500,8550,4610,6580,6624.53,2.04,0,-22039,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5879,14.92,5.84,12,0.35,441.00,1126.00,12000,20240422,-45.17,3860,20241209,70.47,7050,-6.67,20250312,4460,47.53,20250102,12000,-45.17,20240422,3860,70.47,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,101148,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6660,80,2,1.22,1564177220,235850,15.36,6580,6750,6500,8550,4610,6580,6632.13,2.04,0,5264,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5950,15.10,5.91,12,0.26,441.00,1126.00,12000,20240422,-44.50,3860,20241209,72.54,7050,-5.53,20250312,4460,49.33,20250102,12000,-44.50,20240422,3860,72.54,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N +20250314,091154,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6640,60,2,0.91,445522330,67586,4.40,6580,6730,6500,8550,4610,6580,6591.97,2.04,0,-10618,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5932,15.06,5.90,12,0.08,441.00,1126.00,12000,20240422,-44.67,3860,20241209,72.02,7050,-5.82,20250312,4460,48.88,20250102,12000,-44.67,20240422,3860,72.02,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N 20250313,161141,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6580,-370,5,-5.32,10269922285,1527844,73.94,7010,7020,6560,9030,4870,6950,6722.08,2.39,0,-408211,7383,7166,6833,6616,6283,7275,6725,89,2080,100,4860,10,1,89340619,5879,14.92,5.84,12,1.71,441.00,1126.00,12000,20240422,-45.17,3860,20241209,70.47,7050,-6.67,20250312,4460,47.53,20250102,12000,-45.17,20240422,3860,70.47,20241209,2.64,N,336570,100,89 억,,2131396,N,N,297,N,00,N 20250313,151142,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6590,-360,5,-5.18,9601807215,1426370,69.03,7010,7020,6560,9030,4870,6950,6731.64,2.39,0,-379214,7383,7166,6833,6616,6283,7275,6725,89,2080,100,4860,10,1,89340619,5888,14.94,5.85,12,1.60,441.00,1126.00,12000,20240422,-45.08,3860,20241209,70.73,7050,-6.52,20250312,4460,47.76,20250102,12000,-45.08,20240422,3860,70.73,20241209,2.64,N,336570,100,89 억,,2131396,N,N,1892,N,00,N 20250313,141142,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6665,-285,5,-4.10,7703934970,1139724,55.16,7010,7020,6600,9030,4870,6950,6759.47,2.39,0,-320154,7383,7166,6833,6616,6283,7275,6725,89,2080,100,4860,10,1,89340619,5955,15.11,5.92,12,1.28,441.00,1126.00,12000,20240422,-44.46,3860,20241209,72.67,7050,-5.46,20250312,4460,49.44,20250102,12000,-44.46,20240422,3860,72.67,20241209,2.64,N,336570,100,89 억,,2131396,N,N,1892,N,00,N diff --git a/336680/price/prices-20250301.csv b/336680/price/prices-20250301.csv index 322d980c7055..81362347091d 100644 --- a/336680/price/prices-20250301.csv +++ b/336680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,20,2,0.22,260380540,28153,100.05,9340,9400,9190,11980,6460,9220,9248.77,0.17,0,3278,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1809,5.91,1.45,12,0.14,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-10,5,-0.11,249846390,27011,95.99,9340,9400,9190,11980,6460,9220,9249.80,0.17,0,3539,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1803,5.89,1.45,12,0.14,1563.00,6355.00,18800,20241101,-51.01,8830,20241209,4.30,11880,-22.47,20250116,8990,2.45,20250311,18800,-51.01,20241101,8830,4.30,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,20,2,0.22,239494385,25888,92.00,9340,9400,9190,11980,6460,9220,9251.17,0.17,0,3526,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1809,5.91,1.45,12,0.13,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,40,2,0.43,228695500,24720,87.85,9340,9400,9190,11980,6460,9220,9251.44,0.17,0,3449,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1812,5.92,1.46,12,0.13,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,8990,3.00,20250311,18800,-50.74,20241101,8830,4.87,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,40,2,0.43,220224940,23805,84.60,9340,9400,9190,11980,6460,9220,9251.21,0.17,0,2917,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1812,5.92,1.46,12,0.12,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,8990,3.00,20250311,18800,-50.74,20241101,8830,4.87,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,20,2,0.22,211250865,22833,81.14,9340,9400,9190,11980,6460,9220,9252.00,0.17,0,2594,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1809,5.91,1.45,12,0.12,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,60,2,0.65,130235525,14046,49.92,9340,9400,9190,11980,6460,9220,9272.07,0.17,0,259,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1816,5.94,1.46,12,0.07,1563.00,6355.00,18800,20241101,-50.64,8830,20241209,5.10,11880,-21.89,20250116,8990,3.23,20250311,18800,-50.64,20241101,8830,5.10,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N +20250314,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-20,5,-0.22,11858620,1285,4.57,9340,9340,9200,11980,6460,9220,9228.50,0.17,0,169,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1801,5.89,1.45,12,0.01,1563.00,6355.00,18800,20241101,-51.06,8830,20241209,4.19,11880,-22.56,20250116,8990,2.34,20250311,18800,-51.06,20241101,8830,4.19,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N 20250313,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,261799590,28136,65.82,9350,9430,9200,12150,6550,9350,9304.26,0.19,0,-4395,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.14,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N 20250313,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,241252500,25905,60.60,9350,9430,9200,12150,6550,9350,9312.49,0.19,0,-2419,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.13,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N 20250313,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,220274240,23628,55.27,9350,9430,9220,12150,6550,9350,9322.21,0.19,0,-659,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.12,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N diff --git a/337840/price/prices-20250301.csv b/337840/price/prices-20250301.csv index 82d13538dbe6..a3a8fa4a75fa 100644 --- a/337840/price/prices-20250301.csv +++ b/337840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161148,57,100.00,KONEX,,,N,N,N,N, ,N,10390,140,2,1.37,4298400,435,54.65,10500,10500,9710,11780,8720,10250,9881.38,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,493,-3.75,-2.72,12,0.01,-2769.00,-3813.00,16170,20240328,-35.75,7620,20241126,36.35,13640,-23.83,20250115,9200,12.93,20250304,16170,-35.75,20240328,7620,36.35,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,151157,57,100.00,KONEX,,,N,N,N,N, ,N,10390,140,2,1.37,4298400,435,54.65,10500,10500,9710,11780,8720,10250,9881.38,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,493,-3.75,-2.72,12,0.01,-2769.00,-3813.00,16170,20240328,-35.75,7620,20241126,36.35,13640,-23.83,20250115,9200,12.93,20250304,16170,-35.75,20240328,7620,36.35,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,141150,57,100.00,KONEX,,,N,N,N,N, ,N,10450,200,2,1.95,3584280,363,45.60,10500,10500,9710,11780,8720,10250,9874.05,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,496,-3.77,-2.74,12,0.01,-2769.00,-3813.00,16170,20240328,-35.37,7620,20241126,37.14,13640,-23.39,20250115,9200,13.59,20250304,16170,-35.37,20240328,7620,37.14,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,131148,57,100.00,KONEX,,,N,N,N,N, ,N,10450,200,2,1.95,3584280,363,45.60,10500,10500,9710,11780,8720,10250,9874.05,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,496,-3.77,-2.74,12,0.01,-2769.00,-3813.00,16170,20240328,-35.37,7620,20241126,37.14,13640,-23.39,20250115,9200,13.59,20250304,16170,-35.37,20240328,7620,37.14,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,121151,57,100.00,KONEX,,,N,N,N,N, ,N,10450,200,2,1.95,3584280,363,45.60,10500,10500,9710,11780,8720,10250,9874.05,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,496,-3.77,-2.74,12,0.01,-2769.00,-3813.00,16170,20240328,-35.37,7620,20241126,37.14,13640,-23.39,20250115,9200,13.59,20250304,16170,-35.37,20240328,7620,37.14,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,111151,57,100.00,KONEX,,,N,N,N,N, ,N,10450,200,2,1.95,3584280,363,45.60,10500,10500,9710,11780,8720,10250,9874.05,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,496,-3.77,-2.74,12,0.01,-2769.00,-3813.00,16170,20240328,-35.37,7620,20241126,37.14,13640,-23.39,20250115,9200,13.59,20250304,16170,-35.37,20240328,7620,37.14,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,101148,57,100.00,KONEX,,,N,N,N,N, ,N,10470,220,2,2.15,3513380,356,44.72,10500,10500,9710,11780,8720,10250,9869.04,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,497,-3.78,-2.75,12,0.01,-2769.00,-3813.00,16170,20240328,-35.25,7620,20241126,37.40,13640,-23.24,20250115,9200,13.80,20250304,16170,-35.25,20240328,7620,37.40,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250314,091155,57,100.00,KONEX,,,N,N,N,N, ,N,10500,250,2,2.44,21000,2,0.25,10500,10500,10500,11780,8720,10250,10500.00,0.00,0,0,10730,10490,10210,9970,9690,10350,9830,24,1530,500,6560,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16170,20240328,-35.06,7620,20241126,37.80,13640,-23.02,20250115,9200,14.13,20250304,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250313,161142,57,100.00,KONEX,,,N,N,N,N, ,N,10250,20,2,0.20,7956930,796,8.41,10450,10450,9930,11760,8700,10230,9996.14,0.00,0,0,11716,10972,10236,9492,8756,10605,9125,24,1530,500,6540,10,1,4747536,487,-3.70,-2.69,12,0.02,-2769.00,-3813.00,16170,20240328,-36.61,7620,20241126,34.51,13640,-24.85,20250115,9200,11.41,20250304,16170,-36.61,20240328,7620,34.51,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250313,151142,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-40,5,-0.39,6529890,656,6.93,10450,10450,9930,11760,8700,10230,9954.10,0.00,0,0,11716,10972,10236,9492,8756,10605,9125,24,1530,500,6540,10,1,4747536,484,-3.68,-2.67,12,0.01,-2769.00,-3813.00,16170,20240328,-36.98,7620,20241126,33.73,13640,-25.29,20250115,9200,10.76,20250304,16170,-36.98,20240328,7620,33.73,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250313,141143,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-30,5,-0.29,4777710,480,5.07,10450,10450,9930,11760,8700,10230,9953.56,0.00,0,0,11716,10972,10236,9492,8756,10605,9125,24,1530,500,6540,10,1,4747536,484,-3.68,-2.68,12,0.01,-2769.00,-3813.00,16170,20240328,-36.92,7620,20241126,33.86,13640,-25.22,20250115,9200,10.87,20250304,16170,-36.92,20240328,7620,33.86,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250301.csv b/337930/price/prices-20250301.csv index 0490793309ba..6b0c69fd5f49 100644 --- a/337930/price/prices-20250301.csv +++ b/337930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161148,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6440,50,2,0.78,507881210,79312,80.99,6490,6490,6350,8300,4480,6390,6403.53,4.58,0,16185,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1888,16.77,2.13,12,0.27,384.00,3029.00,13380,20241007,-51.87,4610,20240423,39.70,7390,-12.86,20250220,5730,12.39,20250203,13380,-51.87,20241007,4610,39.70,20240423,3.87,N,337930,500,148 억,,1342922,N,N,1,N,00,N +20250314,151157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,-10,5,-0.16,442252010,69104,70.56,6490,6490,6350,8300,4480,6390,6399.80,4.58,0,16030,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1870,16.61,2.11,12,0.24,384.00,3029.00,13380,20241007,-52.32,4610,20240423,38.39,7390,-13.67,20250220,5730,11.34,20250203,13380,-52.32,20241007,4610,38.39,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,141150,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6430,40,2,0.63,356757970,55760,56.94,6490,6490,6350,8300,4480,6390,6398.10,4.58,0,13120,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1885,16.74,2.12,12,0.19,384.00,3029.00,13380,20241007,-51.94,4610,20240423,39.48,7390,-12.99,20250220,5730,12.22,20250203,13380,-51.94,20241007,4610,39.48,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,131149,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6400,10,2,0.16,317013390,49559,50.60,6490,6490,6350,8300,4480,6390,6396.69,4.58,0,10403,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1876,16.67,2.11,12,0.17,384.00,3029.00,13380,20241007,-52.17,4610,20240423,38.83,7390,-13.40,20250220,5730,11.69,20250203,13380,-52.17,20241007,4610,38.83,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,121151,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6360,-30,5,-0.47,201364160,31516,32.18,6490,6490,6350,8300,4480,6390,6389.27,4.58,0,-2162,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1864,16.56,2.10,12,0.11,384.00,3029.00,13380,20241007,-52.47,4610,20240423,37.96,7390,-13.94,20250220,5730,10.99,20250203,13380,-52.47,20241007,4610,37.96,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,111151,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6390,0,3,0.00,142168930,22220,22.69,6490,6490,6360,8300,4480,6390,6398.24,4.58,0,-4794,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1873,16.64,2.11,12,0.08,384.00,3029.00,13380,20241007,-52.24,4610,20240423,38.61,7390,-13.53,20250220,5730,11.52,20250203,13380,-52.24,20241007,4610,38.61,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,101149,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6400,10,2,0.16,91326970,14238,14.54,6490,6490,6360,8300,4480,6390,6414.31,4.58,0,-1892,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1876,16.67,2.11,12,0.05,384.00,3029.00,13380,20241007,-52.17,4610,20240423,38.83,7390,-13.40,20250220,5730,11.69,20250203,13380,-52.17,20241007,4610,38.83,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N +20250314,091155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,-10,5,-0.16,33101170,5149,5.26,6490,6490,6360,8300,4480,6390,6428.66,4.58,0,-848,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1870,16.61,2.11,12,0.02,384.00,3029.00,13380,20241007,-52.32,4610,20240423,38.39,7390,-13.67,20250220,5730,11.34,20250203,13380,-52.32,20241007,4610,38.39,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N 20250313,161142,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6390,-10,5,-0.16,621909295,97836,57.04,6400,6520,6300,8320,4480,6400,6356.65,4.54,0,776,6680,6540,6370,6230,6060,6610,6300,148,1920,500,3960,10,1,29311547,1873,16.64,2.11,12,0.33,384.00,3029.00,13380,20241007,-52.24,4610,20240423,38.61,7390,-13.53,20250220,5730,11.52,20250203,13380,-52.24,20241007,4610,38.61,20240423,3.88,N,337930,500,148 억,,1330465,N,N,2,N,00,N 20250313,151143,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6360,-40,5,-0.62,604949665,95180,55.49,6400,6520,6300,8320,4480,6400,6355.85,4.54,0,1247,6680,6540,6370,6230,6060,6610,6300,148,1920,500,3960,10,1,29311547,1864,16.56,2.10,12,0.32,384.00,3029.00,13380,20241007,-52.47,4610,20240423,37.96,7390,-13.94,20250220,5730,10.99,20250203,13380,-52.47,20241007,4610,37.96,20240423,3.88,N,337930,500,148 억,,1330465,N,N,0,N,00,N 20250313,141143,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6350,-50,5,-0.78,330127295,51766,30.18,6400,6520,6320,8320,4480,6400,6377.30,4.54,0,-2682,6680,6540,6370,6230,6060,6610,6300,148,1920,500,3960,10,1,29311547,1861,16.54,2.10,12,0.18,384.00,3029.00,13380,20241007,-52.54,4610,20240423,37.74,7390,-14.07,20250220,5730,10.82,20250203,13380,-52.54,20241007,4610,37.74,20240423,3.88,N,337930,500,148 억,,1330465,N,N,0,N,00,N diff --git a/338100/price/prices-20250301.csv b/338100/price/prices-20250301.csv index b3c4c0099b3c..fac3eadfee02 100644 --- a/338100/price/prices-20250301.csv +++ b/338100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,-20,5,-0.44,82967400,18519,359.03,4525,4525,4430,5860,3160,4510,4480.12,0.49,0,-457,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,838,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4550,-1.32,20250305,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,-25,5,-0.55,77054070,17202,333.50,4525,4525,4430,5860,3160,4510,4479.37,0.49,0,-440,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,837,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.47,3835,20250122,16.95,4550,-1.43,20250305,3835,16.95,20250122,4900,-8.47,20241007,3835,16.95,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,141150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,-20,5,-0.44,74609320,16657,322.94,4525,4525,4430,5860,3160,4510,4479.16,0.49,0,-432,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,838,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4550,-1.32,20250305,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,131149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,-40,5,-0.89,68003625,15180,294.30,4525,4525,4430,5860,3160,4510,4479.82,0.49,0,-222,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,834,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,121151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,-10,5,-0.22,44943775,10021,194.28,4525,4525,4430,5860,3160,4510,4484.96,0.49,0,-277,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,840,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4550,-1.10,20250305,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,111151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,-5,5,-0.11,35758905,7978,154.67,4525,4525,4430,5860,3160,4510,4482.19,0.49,0,-267,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,841,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.06,3835,20250122,17.47,4550,-0.99,20250305,3835,17.47,20250122,4900,-8.06,20241007,3835,17.47,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,101149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,32951460,7355,142.59,4525,4525,4430,5860,3160,4510,4480.14,0.49,0,-237,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4550,-0.88,20250305,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N +20250314,091156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,-10,5,-0.22,54045,12,0.23,4525,4525,4500,5860,3160,4510,4503.75,0.49,0,5,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,840,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4550,-1.10,20250305,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N 20250313,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,-10,5,-0.22,23256012,5158,35.04,4520,4520,4490,5870,3165,4520,4508.73,0.50,0,644,4553,4536,4513,4496,4473,4540,4500,93,1350,500,3250,5,1,18660000,842,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4550,-0.88,20250305,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,93217,N,N,0,N,00,N 20250313,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-5,5,-0.11,23044042,5111,34.72,4520,4520,4490,5870,3165,4520,4508.71,0.50,0,690,4553,4536,4513,4496,4473,4540,4500,93,1350,500,3250,5,1,18660000,842,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-7.86,3835,20250122,17.73,4550,-0.77,20250305,3835,17.73,20250122,4900,-7.86,20241007,3835,17.73,20250122,0.00,N,338100,500,93 억,,93217,N,N,0,N,00,N 20250313,141143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,-20,5,-0.44,20703425,4592,31.20,4520,4520,4490,5870,3165,4520,4508.59,0.50,0,718,4553,4536,4513,4496,4473,4540,4500,93,1350,500,3250,5,1,18660000,840,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4550,-1.10,20250305,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,93217,N,N,0,N,00,N diff --git a/338220/price/prices-20250301.csv b/338220/price/prices-20250301.csv index ee4f2f8bbebb..5688b08d8887 100644 --- a/338220/price/prices-20250301.csv +++ b/338220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22950,1050,2,4.79,2996624875,133289,208.63,21700,23050,21700,28450,15350,21900,22482.01,0.65,0,33983,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3213,-20.31,63.40,12,0.95,-1130.00,362.00,39700,20240822,-42.19,21050,20250311,9.03,28300,-18.90,20250206,21050,9.03,20250311,39700,-42.19,20240822,21050,9.03,20250311,0.73,N,338220,100,13 억,,91461,N,N,670,N,00,N +20250314,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22900,1000,2,4.57,2812398475,125253,196.05,21700,23050,21700,28450,15350,21900,22453.74,0.65,0,34910,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3206,-20.27,63.26,12,0.89,-1130.00,362.00,39700,20240822,-42.32,21050,20250311,8.79,28300,-19.08,20250206,21050,8.79,20250311,39700,-42.32,20240822,21050,8.79,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22900,1000,2,4.57,2294985475,102672,160.71,21700,23050,21700,28450,15350,21900,22352.59,0.65,0,36427,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3206,-20.27,63.26,12,0.73,-1130.00,362.00,39700,20240822,-42.32,21050,20250311,8.79,28300,-19.08,20250206,21050,8.79,20250311,39700,-42.32,20240822,21050,8.79,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,800,2,3.65,1555213775,70323,110.07,21700,22750,21700,28450,15350,21900,22115.29,0.65,0,24676,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3178,-20.09,62.71,12,0.50,-1130.00,362.00,39700,20240822,-42.82,21050,20250311,7.84,28300,-19.79,20250206,21050,7.84,20250311,39700,-42.82,20240822,21050,7.84,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,450,2,2.05,1263552300,57342,89.75,21700,22600,21700,28450,15350,21900,22035.37,0.65,0,18696,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3129,-19.78,61.74,12,0.41,-1130.00,362.00,39700,20240822,-43.70,21050,20250311,6.18,28300,-21.02,20250206,21050,6.18,20250311,39700,-43.70,20240822,21050,6.18,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,300,2,1.37,924937000,42184,66.03,21700,22250,21700,28450,15350,21900,21926.25,0.65,0,13670,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3108,-19.65,61.33,12,0.30,-1130.00,362.00,39700,20240822,-44.08,21050,20250311,5.46,28300,-21.55,20250206,21050,5.46,20250311,39700,-44.08,20240822,21050,5.46,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,150,2,0.68,714479675,32645,51.10,21700,22100,21700,28450,15350,21900,21886.34,0.65,0,13579,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3087,-19.51,60.91,12,0.23,-1130.00,362.00,39700,20240822,-44.46,21050,20250311,4.75,28300,-22.08,20250206,21050,4.75,20250311,39700,-44.46,20240822,21050,4.75,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N +20250314,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21950,50,2,0.23,82691550,3774,5.91,21700,22050,21700,28450,15350,21900,21910.85,0.65,0,1364,22933,22416,22083,21566,21233,22250,21400,14,6550,100,15760,50,1,13999323,3073,-19.42,60.64,12,0.03,-1130.00,362.00,39700,20240822,-44.71,21050,20250311,4.28,28300,-22.44,20250206,21050,4.28,20250311,39700,-44.71,20240822,21050,4.28,20250311,0.73,N,338220,100,13 억,,91461,N,N,12,N,00,N 20250313,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-350,5,-1.57,1394229800,63195,124.34,22250,22600,21750,28900,15600,22250,22062.30,0.52,0,-1385,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3066,-19.38,60.50,12,0.45,-1130.00,362.00,39700,20240822,-44.84,21050,20250311,4.04,28300,-22.61,20250206,21050,4.04,20250311,39700,-44.84,20240822,21050,4.04,20250311,0.74,N,338220,100,13 억,,72468,N,N,12,N,00,N 20250313,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-350,5,-1.57,1350230475,61185,120.38,22250,22600,21750,28900,15600,22250,22067.69,0.52,0,-1277,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3066,-19.38,60.50,12,0.44,-1130.00,362.00,39700,20240822,-44.84,21050,20250311,4.04,28300,-22.61,20250206,21050,4.04,20250311,39700,-44.84,20240822,21050,4.04,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N 20250313,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-500,5,-2.25,1139740825,51532,101.39,22250,22600,21750,28900,15600,22250,22116.88,0.52,0,-1703,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3045,-19.25,60.08,12,0.37,-1130.00,362.00,39700,20240822,-45.21,21050,20250311,3.33,28300,-23.14,20250206,21050,3.33,20250311,39700,-45.21,20240822,21050,3.33,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N diff --git a/338840/price/prices-20250301.csv b/338840/price/prices-20250301.csv index 253fcd5af916..e588f85a1047 100644 --- a/338840/price/prices-20250301.csv +++ b/338840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,30,2,0.43,357790065,50843,41.57,7000,7150,6910,9100,4900,7000,7037.17,0.84,0,-1891,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1039,-4.52,4.48,12,0.34,-1555.00,1570.00,14190,20241016,-50.46,6400,20241210,9.84,9400,-25.21,20250304,6890,2.03,20250203,14190,-50.46,20241016,6400,9.84,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,50,2,0.71,337188085,47915,39.17,7000,7150,6910,9100,4900,7000,7037.21,0.84,0,-1433,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1042,-4.53,4.49,12,0.32,-1555.00,1570.00,14190,20241016,-50.32,6400,20241210,10.16,9400,-25.00,20250304,6890,2.32,20250203,14190,-50.32,20241016,6400,10.16,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,100,2,1.43,305740520,43475,35.54,7000,7150,6910,9100,4900,7000,7032.56,0.84,0,-205,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1050,-4.57,4.52,12,0.29,-1555.00,1570.00,14190,20241016,-49.96,6400,20241210,10.94,9400,-24.47,20250304,6890,3.05,20250203,14190,-49.96,20241016,6400,10.94,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,131150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7045,45,2,0.64,278387360,39614,32.39,7000,7150,6910,9100,4900,7000,7027.50,0.84,0,721,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1041,-4.53,4.49,12,0.27,-1555.00,1570.00,14190,20241016,-50.35,6400,20241210,10.08,9400,-25.05,20250304,6890,2.25,20250203,14190,-50.35,20241016,6400,10.08,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,121152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,70,2,1.00,264918445,37703,30.82,7000,7150,6910,9100,4900,7000,7026.46,0.84,0,881,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1045,-4.55,4.50,12,0.26,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,90,2,1.29,252074685,35882,29.34,7000,7150,6910,9100,4900,7000,7025.10,0.84,0,787,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1048,-4.56,4.52,12,0.24,-1555.00,1570.00,14190,20241016,-50.04,6400,20241210,10.78,9400,-24.57,20250304,6890,2.90,20250203,14190,-50.04,20241016,6400,10.78,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,101150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,100,2,1.43,206366275,29432,24.06,7000,7130,6910,9100,4900,7000,7011.63,0.84,0,2767,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1050,-4.57,4.52,12,0.20,-1555.00,1570.00,14190,20241016,-49.96,6400,20241210,10.94,9400,-24.47,20250304,6890,3.05,20250203,14190,-49.96,20241016,6400,10.94,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N +20250314,091156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,130,2,1.86,59281920,8443,6.90,7000,7130,6970,9100,4900,7000,7021.43,0.84,0,-1255,7600,7300,7150,6850,6700,7225,6775,74,2100,500,4900,10,1,14782516,1054,-4.59,4.54,12,0.06,-1555.00,1570.00,14190,20241016,-49.75,6400,20241210,11.41,9400,-24.15,20250304,6890,3.48,20250203,14190,-49.75,20241016,6400,11.41,20241210,1.08,N,338840,500,73 억,,124759,N,N,0,N,00,N 20250313,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-240,5,-3.31,862871790,121172,184.30,7260,7450,7000,9410,5070,7240,7121.05,0.93,0,-15234,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1035,-4.50,4.46,12,0.82,-1555.00,1570.00,14190,20241016,-50.67,6400,20241210,9.38,9400,-25.53,20250304,6890,1.60,20250203,14190,-50.67,20241016,6400,9.38,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N 20250313,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,-230,5,-3.18,843237920,118370,180.04,7260,7450,7000,9410,5070,7240,7123.75,0.93,0,-14784,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1036,-4.51,4.46,12,0.80,-1555.00,1570.00,14190,20241016,-50.60,6400,20241210,9.53,9400,-25.43,20250304,6890,1.74,20250203,14190,-50.60,20241016,6400,9.53,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N 20250313,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-170,5,-2.35,588744795,82116,124.90,7260,7450,7040,9410,5070,7240,7169.67,0.93,0,-7366,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1045,-4.55,4.50,12,0.56,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N diff --git a/339770/price/prices-20250301.csv b/339770/price/prices-20250301.csv index 74dca32d79b9..f2e1f0330d02 100644 --- a/339770/price/prices-20250301.csv +++ b/339770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,200,2,3.54,1658357850,279340,515.85,5750,6120,5740,7340,3960,5650,5936.78,0.94,0,36728,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2923,20.38,1.57,12,0.56,287.00,3737.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,151158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5820,170,2,3.01,1613833610,271744,501.83,5750,6120,5740,7340,3960,5650,5938.80,0.94,0,36617,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2908,20.28,1.56,12,0.54,287.00,3737.00,6470,20241213,-10.05,3848,20240909,51.25,6250,-6.88,20250226,4750,22.53,20250131,12930,-54.99,20241213,4750,22.53,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,141151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,210,2,3.72,1463240160,245857,454.02,5750,6120,5740,7340,3960,5650,5951.59,0.94,0,29940,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2928,20.42,1.57,12,0.49,287.00,3737.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,131150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5950,300,2,5.31,1286468200,215871,398.65,5750,6120,5740,7340,3960,5650,5959.43,0.94,0,20410,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2973,20.73,1.59,12,0.43,287.00,3737.00,6470,20241213,-8.04,3848,20240909,54.63,6250,-4.80,20250226,4750,25.26,20250131,12930,-53.98,20241213,4750,25.26,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,121152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,250,2,4.42,505653165,85862,158.56,5750,5950,5740,7340,3960,5650,5889.14,0.94,0,10572,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2948,20.56,1.58,12,0.17,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,111152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5930,280,2,4.96,414332930,70360,129.93,5750,5950,5740,7340,3960,5650,5888.76,0.94,0,17311,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2963,20.66,1.59,12,0.14,287.00,3737.00,6470,20241213,-8.35,3848,20240909,54.11,6250,-5.12,20250226,4750,24.84,20250131,12930,-54.14,20241213,4750,24.84,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,101150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5890,240,2,4.25,273285255,46533,85.93,5750,5950,5740,7340,3960,5650,5872.93,0.94,0,5598,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2943,20.52,1.58,12,0.09,287.00,3737.00,6470,20241213,-8.96,3848,20240909,53.07,6250,-5.76,20250226,4750,24.00,20250131,12930,-54.45,20241213,4750,24.00,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N +20250314,091156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5810,160,2,2.83,46026140,7979,14.73,5750,5820,5740,7340,3960,5650,5768.41,0.94,0,1747,5890,5770,5710,5590,5530,5740,5560,251,1690,500,4180,10,1,49965080,2903,20.24,1.55,12,0.02,287.00,3737.00,6470,20241213,-10.20,3848,20240909,50.99,6250,-7.04,20250226,4750,22.32,20250131,12930,-55.07,20241213,4750,22.32,20250131,0.69,N,339770,500,250 억,,470875,N,N,34,N,00,N 20250313,161143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5650,-120,5,-2.08,310752265,54091,66.36,5830,5830,5650,7500,4040,5770,5745.17,0.94,0,-9459,5996,5882,5786,5672,5576,5875,5665,251,1730,500,4260,10,1,49965080,2823,19.69,1.51,12,0.11,287.00,3737.00,6470,20241213,-12.67,3848,20240909,46.83,6250,-9.60,20250226,4750,18.95,20250131,12930,-56.30,20241213,4750,18.95,20250131,0.65,N,339770,500,250 억,,469455,N,N,34,N,00,N 20250313,151144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5700,-70,5,-1.21,290227555,50476,61.92,5830,5830,5690,7500,4040,5770,5749.81,0.94,0,-8763,5996,5882,5786,5672,5576,5875,5665,251,1730,500,4260,10,1,49965080,2848,19.86,1.53,12,0.10,287.00,3737.00,6470,20241213,-11.90,3848,20240909,48.13,6250,-8.80,20250226,4750,20.00,20250131,12930,-55.92,20241213,4750,20.00,20250131,0.65,N,339770,500,250 억,,469455,N,N,67,N,00,N 20250313,141144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5730,-40,5,-0.69,265265440,46102,56.56,5830,5830,5700,7500,4040,5770,5753.88,0.94,0,-6862,5996,5882,5786,5672,5576,5875,5665,251,1730,500,4260,10,1,49965080,2863,19.97,1.53,12,0.09,287.00,3737.00,6470,20241213,-11.44,3848,20240909,48.91,6250,-8.32,20250226,4750,20.63,20250131,12930,-55.68,20241213,4750,20.63,20250131,0.65,N,339770,500,250 억,,469455,N,N,67,N,00,N diff --git a/339950/price/prices-20250301.csv b/339950/price/prices-20250301.csv index ee7da8ec86b2..ab8347dc139d 100644 --- a/339950/price/prices-20250301.csv +++ b/339950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,25,2,1.25,212026245,105377,81.61,1988,2040,1983,2590,1397,1995,2012.07,2.53,0,401,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,908,11.68,1.88,12,0.23,173.00,1074.00,2600,20240305,-22.31,1480,20240805,36.49,2370,-14.77,20250220,1983,1.87,20250314,2470,-18.22,20240320,1480,36.49,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,35,2,1.75,199993420,99435,77.01,1988,2040,1983,2590,1397,1995,2011.30,2.53,0,3154,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,912,11.73,1.89,12,0.22,173.00,1074.00,2600,20240305,-21.92,1480,20240805,37.16,2370,-14.35,20250220,1983,2.37,20250314,2470,-17.81,20240320,1480,37.16,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,35,2,1.75,182088400,90624,70.18,1988,2035,1983,2590,1397,1995,2009.27,2.53,0,10592,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,912,11.73,1.89,12,0.20,173.00,1074.00,2600,20240305,-21.92,1480,20240805,37.16,2370,-14.35,20250220,1983,2.37,20250314,2470,-17.81,20240320,1480,37.16,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,131150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,20,2,1.00,134064795,66862,51.78,1988,2025,1983,2590,1397,1995,2005.10,2.53,0,20044,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,906,11.65,1.88,12,0.15,173.00,1074.00,2600,20240305,-22.50,1480,20240805,36.15,2370,-14.98,20250220,1983,1.61,20250314,2470,-18.42,20240320,1480,36.15,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,121152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,25,2,1.25,120661495,60230,46.64,1988,2020,1983,2590,1397,1995,2003.35,2.53,0,20335,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,908,11.68,1.88,12,0.13,173.00,1074.00,2600,20240305,-22.31,1480,20240805,36.49,2370,-14.77,20250220,1983,1.87,20250314,2470,-18.22,20240320,1480,36.49,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,15,2,0.75,97439845,48716,37.73,1988,2020,1983,2590,1397,1995,2000.16,2.53,0,13989,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,903,11.62,1.87,12,0.11,173.00,1074.00,2600,20240305,-22.69,1480,20240805,35.81,2370,-15.19,20250220,1983,1.36,20250314,2470,-18.62,20240320,1480,35.81,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,101150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,5,2,0.25,52530155,26298,20.37,1988,2015,1983,2590,1397,1995,1997.50,2.53,0,9921,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,899,11.56,1.86,12,0.06,173.00,1074.00,2600,20240305,-23.08,1480,20240805,35.14,2370,-15.61,20250220,1983,0.86,20250314,2470,-19.03,20240320,1480,35.14,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N +20250314,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,5,2,0.25,25687063,12885,9.98,1988,2015,1983,2590,1397,1995,1993.56,2.53,0,5816,2051,2023,2007,1979,1963,2015,1971,45,595,100,1270,5,1,44946655,899,11.56,1.86,12,0.03,173.00,1074.00,2600,20240305,-23.08,1480,20240805,35.14,2370,-15.61,20250220,1983,0.86,20250314,2470,-19.03,20240320,1480,35.14,20240805,2.09,N,339950,100,44 억,,1139215,N,N,0,N,00,N 20250313,161144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1995,-25,5,-1.24,257071676,128142,49.42,2035,2035,1991,2625,1415,2020,2006.16,2.57,0,-32963,2120,2070,2035,1985,1950,2052,1967,45,605,100,1290,1,1,44946655,897,11.53,1.86,12,0.29,173.00,1074.00,2600,20240305,-23.27,1480,20240805,34.80,2370,-15.82,20250220,1991,0.20,20250313,2470,-19.23,20240320,1480,34.80,20240805,2.11,N,339950,100,44 억,,1155777,N,N,0,N,00,N 20250313,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,-15,5,-0.74,243059410,121119,46.72,2035,2035,1991,2625,1415,2020,2006.78,2.57,0,-27546,2120,2070,2035,1985,1950,2052,1967,45,605,100,1290,5,1,44946655,901,11.59,1.87,12,0.27,173.00,1074.00,2600,20240305,-22.88,1480,20240805,35.47,2370,-15.40,20250220,1991,0.70,20250313,2470,-18.83,20240320,1480,35.47,20240805,2.11,N,339950,100,44 억,,1155777,N,N,0,N,00,N 20250313,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1999,-21,5,-1.04,221757529,110469,42.61,2035,2035,1991,2625,1415,2020,2007.42,2.57,0,-21105,2120,2070,2035,1985,1950,2052,1967,45,605,100,1290,1,1,44946655,898,11.55,1.86,12,0.25,173.00,1074.00,2600,20240305,-23.12,1480,20240805,35.07,2370,-15.65,20250220,1991,0.40,20250313,2470,-19.07,20240320,1480,35.07,20240805,2.11,N,339950,100,44 억,,1155777,N,N,0,N,00,N diff --git a/340360/price/prices-20250301.csv b/340360/price/prices-20250301.csv index 3078daaf594f..7bb245e42149 100644 --- a/340360/price/prices-20250301.csv +++ b/340360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161150,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1353,-139,5,-9.32,1603832187,1134829,66.88,1490,1490,1342,1939,1045,1492,1413.36,3.73,0,-123991,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,595,-32.21,3.50,12,2.58,-42.00,387.00,3550,20240507,-61.89,1342,20250314,0.82,2125,-36.33,20250124,1342,0.82,20250314,3550,-61.89,20240507,1342,0.82,20250314,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-112,5,-7.51,1282836710,898289,52.94,1490,1490,1367,1939,1045,1492,1428.09,3.73,0,-86447,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,607,-32.86,3.57,12,2.04,-42.00,387.00,3550,20240507,-61.13,1355,20250228,1.85,2125,-35.06,20250124,1355,1.85,20250228,3550,-61.13,20240507,1355,1.85,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,-64,5,-4.29,727865888,505587,29.80,1490,1490,1412,1939,1045,1492,1439.65,3.73,0,-15802,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,628,-34.00,3.69,12,1.15,-42.00,387.00,3550,20240507,-59.77,1355,20250228,5.39,2125,-32.80,20250124,1355,5.39,20250228,3550,-59.77,20240507,1355,5.39,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-65,5,-4.36,624228162,433048,25.52,1490,1490,1412,1939,1045,1492,1441.48,3.73,0,-11288,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,627,-33.98,3.69,12,0.99,-42.00,387.00,3550,20240507,-59.80,1355,20250228,5.31,2125,-32.85,20250124,1355,5.31,20250228,3550,-59.80,20240507,1355,5.31,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1440,-52,5,-3.49,369149612,254129,14.98,1490,1490,1434,1939,1045,1492,1452.61,3.73,0,-21447,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,633,-34.29,3.72,12,0.58,-42.00,387.00,3550,20240507,-59.44,1355,20250228,6.27,2125,-32.24,20250124,1355,6.27,20250228,3550,-59.44,20240507,1355,6.27,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,-40,5,-2.68,228623883,156596,9.23,1490,1490,1439,1939,1045,1492,1459.96,3.73,0,-12713,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,638,-34.57,3.75,12,0.36,-42.00,387.00,3550,20240507,-59.10,1355,20250228,7.16,2125,-31.67,20250124,1355,7.16,20250228,3550,-59.10,20240507,1355,7.16,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,-31,5,-2.08,163555802,111820,6.59,1490,1490,1439,1939,1045,1492,1462.67,3.73,0,-15199,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,642,-34.79,3.78,12,0.25,-42.00,387.00,3550,20240507,-58.85,1355,20250228,7.82,2125,-31.25,20250124,1355,7.82,20250228,3550,-58.85,20240507,1355,7.82,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N +20250314,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1454,-38,5,-2.55,70749636,48134,2.84,1490,1490,1439,1939,1045,1492,1469.85,3.73,0,-11409,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,639,-34.62,3.76,12,0.11,-42.00,387.00,3550,20240507,-59.04,1355,20250228,7.31,2125,-31.58,20250124,1355,7.31,20250228,3550,-59.04,20240507,1355,7.31,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N 20250313,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-18,5,-1.19,2476386128,1695663,182.31,1518,1533,1400,1963,1057,1510,1460.42,3.42,0,121330,1590,1550,1505,1465,1420,1570,1485,44,453,100,1050,1,1,43951909,656,-35.52,3.86,12,3.86,-42.00,387.00,3550,20240507,-57.97,1355,20250228,10.11,2125,-29.79,20250124,1355,10.11,20250228,3550,-57.97,20240507,1355,10.11,20250228,1.94,N,340360,100,43 억,,1501804,N,N,0,N,00,N 20250313,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-40,5,-2.65,2094616452,1438190,154.63,1518,1533,1400,1963,1057,1510,1456.43,3.42,0,109383,1590,1550,1505,1465,1420,1570,1485,44,453,100,1050,1,1,43951909,646,-35.00,3.80,12,3.27,-42.00,387.00,3550,20240507,-58.59,1355,20250228,8.49,2125,-30.82,20250124,1355,8.49,20250228,3550,-58.59,20240507,1355,8.49,20250228,1.94,N,340360,100,43 억,,1501804,N,N,0,N,00,N 20250313,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1482,-28,5,-1.85,1767720574,1215710,130.71,1518,1533,1400,1963,1057,1510,1454.06,3.42,0,85423,1590,1550,1505,1465,1420,1570,1485,44,453,100,1050,1,1,43951909,651,-35.29,3.83,12,2.77,-42.00,387.00,3550,20240507,-58.25,1355,20250228,9.37,2125,-30.26,20250124,1355,9.37,20250228,3550,-58.25,20240507,1355,9.37,20250228,1.94,N,340360,100,43 억,,1501804,N,N,0,N,00,N diff --git a/340440/price/prices-20250301.csv b/340440/price/prices-20250301.csv index db70e4d5630c..a1578d5d2715 100644 --- a/340440/price/prices-20250301.csv +++ b/340440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,2,2,0.15,11691098,8828,50.14,1330,1330,1319,1718,926,1322,1324.32,0.07,0,-101,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,376,9.88,1.14,12,0.03,134.00,1165.00,1900,20240520,-30.32,1080,20241210,22.59,1365,-3.00,20250313,1135,16.65,20250102,1900,-30.32,20240520,1080,22.59,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-1,5,-0.08,11624898,8778,49.85,1330,1330,1319,1718,926,1322,1324.32,0.07,0,-101,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,375,9.86,1.13,12,0.03,134.00,1165.00,1900,20240520,-30.47,1080,20241210,22.31,1365,-3.22,20250313,1135,16.39,20250102,1900,-30.47,20240520,1080,22.31,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-1,5,-0.08,8970694,6767,38.43,1330,1330,1320,1718,926,1322,1325.65,0.07,0,-103,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,375,9.86,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.47,1080,20241210,22.31,1365,-3.22,20250313,1135,16.39,20250102,1900,-30.47,20240520,1080,22.31,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,131151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,4,2,0.30,8356389,6302,35.79,1330,1330,1320,1718,926,1322,1325.99,0.07,0,-103,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,376,9.90,1.14,12,0.02,134.00,1165.00,1900,20240520,-30.21,1080,20241210,22.78,1365,-2.86,20250313,1135,16.83,20250102,1900,-30.21,20240520,1080,22.78,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,121153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,4,2,0.30,8349759,6297,35.76,1330,1330,1320,1718,926,1322,1325.99,0.07,0,-103,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,376,9.90,1.14,12,0.02,134.00,1165.00,1900,20240520,-30.21,1080,20241210,22.78,1365,-2.86,20250313,1135,16.83,20250102,1900,-30.21,20240520,1080,22.78,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,111153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,0,3,0.00,8129087,6130,34.81,1330,1330,1322,1718,926,1322,1326.12,0.07,0,-103,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,375,9.87,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.42,1080,20241210,22.41,1365,-3.15,20250313,1135,16.48,20250102,1900,-30.42,20240520,1080,22.41,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,101151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,5,2,0.38,3463863,2609,14.82,1330,1330,1324,1718,926,1322,1327.66,0.07,0,-21,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,377,9.90,1.14,12,0.01,134.00,1165.00,1900,20240520,-30.16,1080,20241210,22.87,1365,-2.78,20250313,1135,16.92,20250102,1900,-30.16,20240520,1080,22.87,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N +20250314,091157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,8,2,0.61,38570,29,0.16,1330,1330,1330,1718,926,1322,1330.00,0.07,0,-4,1389,1355,1331,1297,1273,1343,1285,28,396,100,890,1,1,28378364,377,9.93,1.14,12,0.00,134.00,1165.00,1900,20240520,-30.00,1080,20241210,23.15,1365,-2.56,20250313,1135,17.18,20250102,1900,-30.00,20240520,1080,23.15,20241210,0.78,N,340440,100,28 억,,19653,N,N,0,N,00,N 20250313,161144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-2,5,-0.15,23387152,17608,89.32,1365,1365,1307,1721,927,1324,1328.21,0.06,0,-131,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,375,9.87,1.13,12,0.06,134.00,1165.00,1900,20240520,-30.42,1080,20241210,22.41,1365,-3.15,20250313,1135,16.48,20250102,1900,-30.42,20240520,1080,22.41,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N 20250313,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-6,5,-0.45,22119767,16648,84.45,1365,1365,1307,1721,927,1324,1328.67,0.06,0,186,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,374,9.84,1.13,12,0.06,134.00,1165.00,1900,20240520,-30.63,1080,20241210,22.04,1365,-3.44,20250313,1135,16.12,20250102,1900,-30.63,20240520,1080,22.04,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N 20250313,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,1,2,0.08,16069946,12055,61.15,1365,1365,1307,1721,927,1324,1333.05,0.06,0,-80,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,376,9.89,1.14,12,0.04,134.00,1165.00,1900,20240520,-30.26,1080,20241210,22.69,1365,-2.93,20250313,1135,16.74,20250102,1900,-30.26,20240520,1080,22.69,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N diff --git a/340570/price/prices-20250301.csv b/340570/price/prices-20250301.csv index 8ce6d968ec9b..174523dd207e 100644 --- a/340570/price/prices-20250301.csv +++ b/340570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161150,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76300,2100,2,2.83,2295898600,30265,33.70,74300,76600,74200,96400,52000,74200,75859.58,18.51,0,-462,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6202,22.60,4.72,12,0.37,3376.00,16170.00,85600,20250207,-10.86,45200,20240308,68.81,85600,-10.86,20250207,65700,16.13,20250103,85600,-10.86,20250207,46450,64.26,20240315,1.64,N,340570,500,44 억,,1504333,N,N,209,N,00,N +20250314,151159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76300,2100,2,2.83,2133746200,28142,31.34,74300,76500,74200,96400,52000,74200,75820.70,18.51,0,-146,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6202,22.60,4.72,12,0.35,3376.00,16170.00,85600,20250207,-10.86,45200,20240308,68.81,85600,-10.86,20250207,65700,16.13,20250103,85600,-10.86,20250207,46450,64.26,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,141153,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76500,2300,2,3.10,1833027250,24205,26.95,74300,76500,74200,96400,52000,74200,75729.28,18.51,0,1494,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6218,22.66,4.73,12,0.30,3376.00,16170.00,85600,20250207,-10.63,45200,20240308,69.25,85600,-10.63,20250207,65700,16.44,20250103,85600,-10.63,20250207,46450,64.69,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,131151,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75900,1700,2,2.29,1474609100,19503,21.72,74300,76200,74200,96400,52000,74200,75609.35,18.51,0,2791,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6169,22.48,4.69,12,0.24,3376.00,16170.00,85600,20250207,-11.33,45200,20240308,67.92,85600,-11.33,20250207,65700,15.53,20250103,85600,-11.33,20250207,46450,63.40,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,121153,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75600,1400,2,1.89,1357274900,17957,20.00,74300,76200,74200,96400,52000,74200,75584.72,18.51,0,2982,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6145,22.39,4.68,12,0.22,3376.00,16170.00,85600,20250207,-11.68,45200,20240308,67.26,85600,-11.68,20250207,65700,15.07,20250103,85600,-11.68,20250207,46450,62.76,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,111153,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75700,1500,2,2.02,1202598700,15918,17.73,74300,76200,74200,96400,52000,74200,75549.61,18.51,0,2938,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6153,22.42,4.68,12,0.20,3376.00,16170.00,85600,20250207,-11.57,45200,20240308,67.48,85600,-11.57,20250207,65700,15.22,20250103,85600,-11.57,20250207,46450,62.97,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,101151,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75700,1500,2,2.02,856323000,11342,12.63,74300,76200,74200,96400,52000,74200,75500.18,18.51,0,2722,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6153,22.42,4.68,12,0.14,3376.00,16170.00,85600,20250207,-11.57,45200,20240308,67.48,85600,-11.57,20250207,65700,15.22,20250103,85600,-11.57,20250207,46450,62.97,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N +20250314,091158,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75100,900,2,1.21,205774350,2745,3.06,74300,75600,74200,96400,52000,74200,74963.33,18.51,0,1006,78466,76332,75266,73132,72066,75800,72600,45,22200,500,54900,100,1,8128000,6104,22.25,4.64,12,0.03,3376.00,16170.00,85600,20250207,-12.27,45200,20240308,66.15,85600,-12.27,20250207,65700,14.31,20250103,85600,-12.27,20250207,46450,61.68,20240315,1.64,N,340570,500,44 억,,1504333,N,N,5,N,00,N 20250313,161144,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74200,-3400,5,-4.38,6722688550,89712,183.78,77300,77400,74200,100800,54400,77600,74937.06,18.74,0,-21752,79733,78666,77333,76266,74933,78800,76400,45,23200,500,57420,100,1,8128000,6031,21.98,4.59,12,1.10,3376.00,16170.00,85600,20250207,-13.32,45200,20240308,64.16,85600,-13.32,20250207,65700,12.94,20250103,85600,-13.32,20250207,45500,63.08,20240313,1.70,N,340570,500,44 억,,1523562,N,N,5,N,00,N 20250313,151145,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74400,-3200,5,-4.12,6439761600,85901,175.97,77300,77400,74200,100800,54400,77600,74967.22,18.74,0,-21195,79733,78666,77333,76266,74933,78800,76400,45,23200,500,57420,100,1,8128000,6047,22.04,4.60,12,1.06,3376.00,16170.00,85600,20250207,-13.08,45200,20240308,64.60,85600,-13.08,20250207,65700,13.24,20250103,85600,-13.08,20250207,45500,63.52,20240313,1.70,N,340570,500,44 억,,1523562,N,N,60,N,00,N 20250313,141145,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74500,-3100,5,-3.99,5588320950,74460,152.53,77300,77400,74300,100800,54400,77600,75051.28,18.74,0,-23041,79733,78666,77333,76266,74933,78800,76400,45,23200,500,57420,100,1,8128000,6055,22.07,4.61,12,0.92,3376.00,16170.00,85600,20250207,-12.97,45200,20240308,64.82,85600,-12.97,20250207,65700,13.39,20250103,85600,-12.97,20250207,45500,63.74,20240313,1.70,N,340570,500,44 억,,1523562,N,N,60,N,00,N diff --git a/340810/price/prices-20250301.csv b/340810/price/prices-20250301.csv index 07748ca89a55..36f614c63875 100644 --- a/340810/price/prices-20250301.csv +++ b/340810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-45,5,-1.42,31447405,9979,139.98,3160,3360,3095,4130,2230,3180,3151.36,0.59,0,-613,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,332,-3.16,1.57,12,0.09,-993.00,1994.00,7450,20240304,-57.92,2655,20241115,18.08,3560,-11.94,20250110,2895,8.29,20250311,7340,-57.29,20240314,2655,18.08,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-40,5,-1.26,30477325,9669,135.63,3160,3360,3095,4130,2230,3180,3152.07,0.59,0,-428,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,333,-3.16,1.57,12,0.09,-993.00,1994.00,7450,20240304,-57.85,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,7340,-57.22,20240314,2655,18.27,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-45,5,-1.42,20222070,6378,89.47,3160,3360,3135,4130,2230,3180,3170.60,0.59,0,-316,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,332,-3.16,1.57,12,0.06,-993.00,1994.00,7450,20240304,-57.92,2655,20241115,18.08,3560,-11.94,20250110,2895,8.29,20250311,7340,-57.29,20240314,2655,18.08,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-10,5,-0.31,14571160,4585,64.31,3160,3360,3155,4130,2230,3180,3178.01,0.59,0,-253,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,336,-3.19,1.59,12,0.04,-993.00,1994.00,7450,20240304,-57.45,2655,20241115,19.40,3560,-10.96,20250110,2895,9.50,20250311,7340,-56.81,20240314,2655,19.40,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-5,5,-0.16,12482640,3925,55.06,3160,3360,3155,4130,2230,3180,3180.29,0.59,0,-153,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,336,-3.20,1.59,12,0.04,-993.00,1994.00,7450,20240304,-57.38,2655,20241115,19.59,3560,-10.81,20250110,2895,9.67,20250311,7340,-56.74,20240314,2655,19.59,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-15,5,-0.47,10972185,3448,48.37,3160,3360,3155,4130,2230,3180,3182.19,0.59,0,-162,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,335,-3.19,1.59,12,0.03,-993.00,1994.00,7450,20240304,-57.52,2655,20241115,19.21,3560,-11.10,20250110,2895,9.33,20250311,7340,-56.88,20240314,2655,19.21,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,0,3,0.00,7632790,2395,33.60,3160,3360,3155,4130,2230,3180,3186.97,0.59,0,59,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,337,-3.20,1.59,12,0.02,-993.00,1994.00,7450,20240304,-57.32,2655,20241115,19.77,3560,-10.67,20250110,2895,9.84,20250311,7340,-56.68,20240314,2655,19.77,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N +20250314,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-5,5,-0.16,1293980,409,5.74,3160,3180,3155,4130,2230,3180,3163.77,0.59,0,61,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,336,-3.20,1.59,12,0.00,-993.00,1994.00,7450,20240304,-57.38,2655,20241115,19.59,3560,-10.81,20250110,2895,9.67,20250311,7340,-56.74,20240314,2655,19.59,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N 20250313,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-50,5,-1.55,22819692,7129,109.96,3230,3285,3065,4195,2265,3230,3200.98,0.56,0,-1532,3436,3332,3236,3132,3036,3285,3085,53,965,500,2130,5,1,10597863,337,-3.20,1.59,12,0.07,-993.00,1994.00,7670,20240229,-58.54,2655,20241115,19.77,3560,-10.67,20250110,2895,9.84,20250311,7340,-56.68,20240314,2655,19.77,20241115,0.16,N,340810,500,53 억,,59439,N,N,0,N,00,N 20250313,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-70,5,-2.17,22335292,6976,107.60,3230,3285,3065,4195,2265,3230,3201.73,0.56,0,-1524,3436,3332,3236,3132,3036,3285,3085,53,965,500,2130,5,1,10597863,335,-3.18,1.58,12,0.07,-993.00,1994.00,7670,20240229,-58.80,2655,20241115,19.02,3560,-11.24,20250110,2895,9.15,20250311,7340,-56.95,20240314,2655,19.02,20241115,0.16,N,340810,500,53 억,,59439,N,N,0,N,00,N 20250313,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-40,5,-1.24,20561877,6415,98.95,3230,3285,3065,4195,2265,3230,3205.28,0.56,0,-1464,3436,3332,3236,3132,3036,3285,3085,53,965,500,2130,5,1,10597863,338,-3.21,1.60,12,0.06,-993.00,1994.00,7670,20240229,-58.41,2655,20241115,20.15,3560,-10.39,20250110,2895,10.19,20250311,7340,-56.54,20240314,2655,20.15,20241115,0.16,N,340810,500,53 억,,59439,N,N,0,N,00,N diff --git a/340930/price/prices-20250301.csv b/340930/price/prices-20250301.csv index d30fabb05875..96597249c4d4 100644 --- a/340930/price/prices-20250301.csv +++ b/340930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,185,2,9.23,7045662354,3088798,1352.18,2025,2445,1933,2605,1405,2005,2281.08,0.26,0,34232,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,749,-5.64,1.05,12,9.03,-388.00,2092.00,6008,20240401,-63.55,1030,20241209,112.62,3040,-27.96,20250217,1142,91.77,20250207,17900,-87.77,20240401,1030,112.62,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,180,2,8.98,6981343031,3059437,1339.33,2025,2445,1933,2605,1405,2005,2281.90,0.26,0,35551,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,747,-5.63,1.04,12,8.94,-388.00,2092.00,6008,20240401,-63.63,1030,20241209,112.14,3040,-28.12,20250217,1142,91.33,20250207,17900,-87.79,20240401,1030,112.14,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,185,2,9.23,6757415099,2956384,1294.21,2025,2445,1933,2605,1405,2005,2285.70,0.26,0,24964,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,749,-5.64,1.05,12,8.64,-388.00,2092.00,6008,20240401,-63.55,1030,20241209,112.62,3040,-27.96,20250217,1142,91.77,20250207,17900,-87.77,20240401,1030,112.62,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,131152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,185,2,9.23,6496108768,2837653,1242.24,2025,2445,1933,2605,1405,2005,2289.25,0.26,0,18890,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,749,-5.64,1.05,12,8.30,-388.00,2092.00,6008,20240401,-63.55,1030,20241209,112.62,3040,-27.96,20250217,1142,91.77,20250207,17900,-87.77,20240401,1030,112.62,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,121154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,235,2,11.72,6052705050,2636539,1154.19,2025,2445,1933,2605,1405,2005,2295.70,0.26,0,19346,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,766,-5.77,1.07,12,7.71,-388.00,2092.00,6008,20240401,-62.72,1030,20241209,117.48,3040,-26.32,20250217,1142,96.15,20250207,17900,-87.49,20240401,1030,117.48,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,275,2,13.72,4439549100,1934388,846.82,2025,2445,1933,2605,1405,2005,2295.07,0.26,0,24044,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,780,-5.88,1.09,12,5.66,-388.00,2092.00,6008,20240401,-62.05,1030,20241209,121.36,3040,-25.00,20250217,1142,99.65,20250207,17900,-87.26,20240401,1030,121.36,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,101152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,300,2,14.96,3811149733,1658017,725.83,2025,2445,1933,2605,1405,2005,2298.62,0.26,0,39728,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,788,-5.94,1.10,12,4.85,-388.00,2092.00,6008,20240401,-61.63,1030,20241209,123.79,3040,-24.18,20250217,1142,101.84,20250207,17900,-87.12,20240401,1030,123.79,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N +20250314,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,35,2,1.75,119022651,58558,25.63,2025,2075,1933,2605,1405,2005,2032.56,0.26,0,17567,2142,2073,2036,1967,1930,2055,1949,171,600,500,1360,5,1,34204450,698,-5.26,0.98,12,0.17,-388.00,2092.00,6008,20240401,-66.05,1030,20241209,98.06,3040,-32.89,20250217,1142,78.63,20250207,17900,-88.60,20240401,1030,98.06,20241209,0.01,N,340930,500,171 억,,88804,N,N,0,N,00,N 20250313,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-80,5,-3.84,463305240,227444,111.09,2075,2105,1999,2710,1460,2085,2037.02,0.24,0,-7101,2175,2130,2095,2050,2015,2112,2032,171,625,500,1410,5,1,34204450,686,-5.17,0.96,12,0.66,-388.00,2092.00,6008,20240401,-66.63,1030,20241209,94.66,3040,-34.05,20250217,1142,75.57,20250207,17900,-88.80,20240401,1030,94.66,20241209,0.01,N,340930,500,171 억,,81340,N,N,0,N,00,N 20250313,151145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-75,5,-3.60,442584547,217095,106.03,2075,2105,2000,2710,1460,2085,2038.67,0.24,0,-6216,2175,2130,2095,2050,2015,2112,2032,171,625,500,1410,5,1,34204450,688,-5.18,0.96,12,0.63,-388.00,2092.00,6008,20240401,-66.54,1030,20241209,95.15,3040,-33.88,20250217,1142,76.01,20250207,17900,-88.77,20240401,1030,95.15,20241209,0.01,N,340930,500,171 억,,81340,N,N,0,N,00,N 20250313,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-55,5,-2.64,351838822,171973,83.99,2075,2105,2015,2710,1460,2085,2045.90,0.24,0,-6154,2175,2130,2095,2050,2015,2112,2032,171,625,500,1410,5,1,34204450,694,-5.23,0.97,12,0.50,-388.00,2092.00,6008,20240401,-66.21,1030,20241209,97.09,3040,-33.22,20250217,1142,77.76,20250207,17900,-88.66,20240401,1030,97.09,20241209,0.01,N,340930,500,171 억,,81340,N,N,0,N,00,N diff --git a/341170/price/prices-20250301.csv b/341170/price/prices-20250301.csv index 2526b4c15fee..72848a194229 100644 --- a/341170/price/prices-20250301.csv +++ b/341170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161151,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9832311,12910,890.96,820,899,748,1010,748,879,761.60,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,151200,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9832311,12910,890.96,820,899,748,1010,748,879,761.60,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,141154,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9832311,12910,890.96,820,899,748,1010,748,879,761.60,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,131152,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9832311,12910,890.96,820,899,748,1010,748,879,761.60,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,121154,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9832311,12910,890.96,820,899,748,1010,748,879,761.60,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,111154,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9825021,12901,890.34,820,899,748,1010,748,879,761.57,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,101152,57,100.00,KONEX,,,N,N,N,N, ,N,810,-69,5,-7.85,9825021,12901,890.34,820,899,748,1010,748,879,761.57,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,85,-1.32,4.48,12,0.12,-612.00,181.00,7150,20240304,-88.67,720,20250311,12.50,1400,-42.14,20250124,720,12.50,20250311,6800,-88.09,20240314,720,12.50,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250314,091158,57,100.00,KONEX,,,N,N,N,N, ,N,755,-124,5,-14.11,2820085,3603,248.65,820,899,750,1010,748,879,782.70,0.00,0,0,907,893,886,872,865,889,868,53,131,500,520,1,1,10533205,80,-1.23,4.17,12,0.03,-612.00,181.00,7150,20240304,-89.44,720,20250311,4.86,1400,-46.07,20250124,720,4.86,20250311,6800,-88.90,20240314,720,4.86,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250313,161145,57,100.00,KONEX,,,N,N,N,N, ,N,879,-1,5,-0.11,1275147,1449,148.62,900,900,879,1012,748,880,880.02,0.00,0,0,980,930,850,800,720,955,825,53,132,500,520,1,1,10533205,93,-1.44,4.86,12,0.01,-612.00,181.00,7580,20240229,-88.40,720,20250311,22.08,1400,-37.21,20250124,720,22.08,20250311,6800,-87.07,20240314,720,22.08,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250313,151146,57,100.00,KONEX,,,N,N,N,N, ,N,879,-1,5,-0.11,1275147,1449,148.62,900,900,879,1012,748,880,880.02,0.00,0,0,980,930,850,800,720,955,825,53,132,500,520,1,1,10533205,93,-1.44,4.86,12,0.01,-612.00,181.00,7580,20240229,-88.40,720,20250311,22.08,1400,-37.21,20250124,720,22.08,20250311,6800,-87.07,20240314,720,22.08,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250313,141146,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,1264599,1437,147.38,900,900,880,1012,748,880,880.03,0.00,0,0,980,930,850,800,720,955,825,53,132,500,520,1,1,10533205,95,-1.47,4.97,12,0.01,-612.00,181.00,7580,20240229,-88.14,720,20250311,24.86,1400,-35.79,20250124,720,24.86,20250311,6800,-86.78,20240314,720,24.86,20250311,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250301.csv b/341310/price/prices-20250301.csv index 71eebf6f7e79..f318a4fa01eb 100644 --- a/341310/price/prices-20250301.csv +++ b/341310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161151,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,151200,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,141154,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,131152,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,121154,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,111154,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,101152,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250314,091159,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,698,1,3.33,698,698,698,802,594,698,698.00,0.00,0,0,766,731,663,628,560,749,646,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250313,161146,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,18159,30,0.00,698,698,595,803,595,699,605.30,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250313,151146,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,18159,30,0.00,698,698,595,803,595,699,605.30,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250313,141146,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,18159,30,0.00,698,698,595,803,595,699,605.30,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250301.csv b/343090/price/prices-20250301.csv index 6e8c0f4e7d3c..0ddc0b806fc4 100644 --- a/343090/price/prices-20250301.csv +++ b/343090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161152,57,100.00,KONEX,,,N,N,N,N, ,N,2010,-10,5,-0.50,11878143,5955,273.54,1986,2010,1986,2320,1720,2020,1994.65,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,5,1,17841811,359,-9.80,20.30,12,0.03,-205.00,99.00,6600,20240404,-69.55,1611,20241111,24.77,2520,-20.24,20250115,1906,5.46,20250102,6600,-69.55,20240404,1611,24.77,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,151201,57,100.00,KONEX,,,N,N,N,N, ,N,2010,-10,5,-0.50,11677143,5855,268.95,1986,2010,1986,2320,1720,2020,1994.39,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,5,1,17841811,359,-9.80,20.30,12,0.03,-205.00,99.00,6600,20240404,-69.55,1611,20241111,24.77,2520,-20.24,20250115,1906,5.46,20250102,6600,-69.55,20240404,1611,24.77,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,141154,57,100.00,KONEX,,,N,N,N,N, ,N,1990,-30,5,-1.49,9875613,4954,227.56,1986,2000,1986,2320,1720,2020,1993.46,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,1,1,17841811,355,-9.71,20.10,12,0.03,-205.00,99.00,6600,20240404,-69.85,1611,20241111,23.53,2520,-21.03,20250115,1906,4.41,20250102,6600,-69.85,20240404,1611,23.53,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,131153,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-20,5,-0.99,6218110,3116,143.13,1986,2000,1986,2320,1720,2020,1995.54,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,5,1,17841811,357,-9.76,20.20,12,0.02,-205.00,99.00,6600,20240404,-69.70,1611,20241111,24.15,2520,-20.63,20250115,1906,4.93,20250102,6600,-69.70,20240404,1611,24.15,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,121154,57,100.00,KONEX,,,N,N,N,N, ,N,1995,-25,5,-1.24,4855021,2434,111.81,1986,1999,1986,2320,1720,2020,1994.67,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,1,1,17841811,356,-9.73,20.15,12,0.01,-205.00,99.00,6600,20240404,-69.77,1611,20241111,23.84,2520,-20.83,20250115,1906,4.67,20250102,6600,-69.77,20240404,1611,23.84,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,111155,57,100.00,KONEX,,,N,N,N,N, ,N,1997,-23,5,-1.14,4733296,2373,109.00,1986,1999,1986,2320,1720,2020,1994.65,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,1,1,17841811,356,-9.74,20.17,12,0.01,-205.00,99.00,6600,20240404,-69.74,1611,20241111,23.96,2520,-20.75,20250115,1906,4.77,20250102,6600,-69.74,20240404,1611,23.96,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,101152,57,100.00,KONEX,,,N,N,N,N, ,N,1995,-25,5,-1.24,1605047,806,37.02,1986,1999,1986,2320,1720,2020,1991.37,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,1,1,17841811,356,-9.73,20.15,12,0.00,-205.00,99.00,6600,20240404,-69.77,1611,20241111,23.84,2520,-20.83,20250115,1906,4.67,20250102,6600,-69.77,20240404,1611,23.84,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250314,091159,57,100.00,KONEX,,,N,N,N,N, ,N,1986,-34,5,-1.68,403158,203,9.32,1986,1986,1986,2320,1720,2020,1986.00,0.00,0,0,2113,2066,2028,1981,1943,2047,1962,89,300,500,1290,1,1,17841811,354,-9.69,20.06,12,0.00,-205.00,99.00,6600,20240404,-69.91,1611,20241111,23.28,2520,-21.19,20250115,1906,4.20,20250102,6600,-69.91,20240404,1611,23.28,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250313,161146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,4383055,2177,44.26,2030,2075,1990,2330,1730,2030,2013.35,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250313,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,4336595,2154,43.79,2030,2075,1990,2330,1730,2030,2013.28,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250313,141147,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,3756840,1867,37.95,2030,2075,1990,2330,1730,2030,2012.23,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250301.csv b/344820/price/prices-20250301.csv index 0fda2d5e9b0c..90038d856bb6 100644 --- a/344820/price/prices-20250301.csv +++ b/344820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161152,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31400,-50,5,-0.16,545952500,17346,90.33,31450,31600,31350,40850,22050,31450,31474.26,9.45,0,-4931,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5015,6.14,0.34,12,0.11,5117.00,93242.00,42950,20240718,-26.89,31100,20250228,0.96,37800,-16.93,20250107,31100,0.96,20250228,42950,-26.89,20240718,31100,0.96,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,93,N,00,N +20250314,151201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31400,-50,5,-0.16,531666075,16891,87.96,31450,31600,31350,40850,22050,31450,31476.29,9.45,0,-4844,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5015,6.14,0.34,12,0.11,5117.00,93242.00,42950,20240718,-26.89,31100,20250228,0.96,37800,-16.93,20250107,31100,0.96,20250228,42950,-26.89,20240718,31100,0.96,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,141155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31450,0,3,0.00,443795600,14094,73.39,31450,31600,31400,40850,22050,31450,31488.26,9.45,0,-3425,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5023,6.15,0.34,12,0.09,5117.00,93242.00,42950,20240718,-26.78,31100,20250228,1.13,37800,-16.80,20250107,31100,1.13,20250228,42950,-26.78,20240718,31100,1.13,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,131153,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,50,2,0.16,344198650,10926,56.90,31450,31600,31400,40850,22050,31450,31502.71,9.45,0,-1140,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5031,6.16,0.34,12,0.07,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,121155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,50,2,0.16,289687700,9194,47.88,31450,31600,31400,40850,22050,31450,31508.34,9.45,0,-945,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5031,6.16,0.34,12,0.06,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,111155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,50,2,0.16,167944950,5326,27.74,31450,31600,31400,40850,22050,31450,31533.04,9.45,0,-316,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5031,6.16,0.34,12,0.03,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,101153,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,150,2,0.48,96586775,3064,15.96,31450,31600,31400,40850,22050,31450,31523.10,9.45,0,308,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5047,6.18,0.34,12,0.02,5117.00,93242.00,42950,20240718,-26.43,31100,20250228,1.61,37800,-16.40,20250107,31100,1.61,20250228,42950,-26.43,20240718,31100,1.61,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N +20250314,091159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,150,2,0.48,17431500,554,2.88,31450,31600,31400,40850,22050,31450,31464.80,9.45,0,-43,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5047,6.18,0.34,12,0.00,5117.00,93242.00,42950,20240718,-26.43,31100,20250228,1.61,37800,-16.40,20250107,31100,1.61,20250228,42950,-26.43,20240718,31100,1.61,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N 20250313,161146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31450,-250,5,-0.79,606489525,19174,65.61,31700,31850,31450,41200,22200,31700,31630.83,9.47,0,-2626,32000,31850,31700,31550,31400,31925,31625,160,9500,1000,24720,50,1,15970512,5023,6.15,0.34,12,0.12,5117.00,93242.00,42950,20240718,-26.78,31100,20250228,1.13,37800,-16.80,20250107,31100,1.13,20250228,42950,-26.78,20240718,31100,1.13,20250228,0.47,N,344820,1000,159 억,,1511772,N,N,247,N,00,N 20250313,151146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,-200,5,-0.63,506222925,15988,54.71,31700,31850,31500,41200,22200,31700,31662.68,9.47,0,-2457,32000,31850,31700,31550,31400,31925,31625,160,9500,1000,24720,50,1,15970512,5031,6.16,0.34,12,0.10,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.47,N,344820,1000,159 억,,1511772,N,N,120,N,00,N 20250313,141147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,0,3,0.00,376764450,11890,40.69,31700,31850,31550,41200,22200,31700,31687.51,9.47,0,-1201,32000,31850,31700,31550,31400,31925,31625,160,9500,1000,24720,50,1,15970512,5063,6.20,0.34,12,0.07,5117.00,93242.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.47,N,344820,1000,159 억,,1511772,N,N,120,N,00,N diff --git a/344860/price/prices-20250301.csv b/344860/price/prices-20250301.csv index 2f165421e04b..69273d8dc54e 100644 --- a/344860/price/prices-20250301.csv +++ b/344860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1666,-9,5,-0.54,60055603,36215,117.52,1674,1675,1642,2175,1173,1675,1658.31,9.75,0,-4091,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,200,14.00,1.25,12,0.30,119.00,1332.00,2665,20240705,-37.49,1382,20241204,20.55,1979,-15.82,20250113,1418,17.49,20250102,2665,-37.49,20240705,1382,20.55,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1672,-3,5,-0.18,59775709,36047,116.97,1674,1675,1642,2175,1173,1675,1658.27,9.75,0,-4080,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,201,14.05,1.26,12,0.30,119.00,1332.00,2665,20240705,-37.26,1382,20241204,20.98,1979,-15.51,20250113,1418,17.91,20250102,2665,-37.26,20240705,1382,20.98,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1668,-7,5,-0.42,53461785,32261,104.69,1674,1675,1642,2175,1173,1675,1657.16,9.75,0,-3680,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,201,14.02,1.25,12,0.27,119.00,1332.00,2665,20240705,-37.41,1382,20241204,20.69,1979,-15.72,20250113,1418,17.63,20250102,2665,-37.41,20240705,1382,20.69,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1670,-5,5,-0.30,50367275,30405,98.66,1674,1675,1642,2175,1173,1675,1656.55,9.75,0,-3537,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,201,14.03,1.25,12,0.25,119.00,1332.00,2665,20240705,-37.34,1382,20241204,20.84,1979,-15.61,20250113,1418,17.77,20250102,2665,-37.34,20240705,1382,20.84,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1666,-9,5,-0.54,48829576,29483,95.67,1674,1675,1642,2175,1173,1675,1656.19,9.75,0,-3352,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,200,14.00,1.25,12,0.25,119.00,1332.00,2665,20240705,-37.49,1382,20241204,20.55,1979,-15.82,20250113,1418,17.49,20250102,2665,-37.49,20240705,1382,20.55,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,111155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,-11,5,-0.66,44219913,26709,86.67,1674,1675,1642,2175,1173,1675,1655.62,9.75,0,-2209,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,200,13.98,1.25,12,0.22,119.00,1332.00,2665,20240705,-37.56,1382,20241204,20.41,1979,-15.92,20250113,1418,17.35,20250102,2665,-37.56,20240705,1382,20.41,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,101153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1663,-12,5,-0.72,39456101,23844,77.37,1674,1675,1642,2175,1173,1675,1654.76,9.75,0,-359,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,200,13.97,1.25,12,0.20,119.00,1332.00,2665,20240705,-37.60,1382,20241204,20.33,1979,-15.97,20250113,1418,17.28,20250102,2665,-37.60,20240705,1382,20.33,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N +20250314,091159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1659,-16,5,-0.96,1297170,780,2.53,1674,1674,1659,2175,1173,1675,1663.04,9.75,0,54,1714,1694,1680,1660,1646,1704,1670,12,500,100,1070,1,1,12030000,200,13.94,1.25,12,0.01,119.00,1332.00,2665,20240705,-37.75,1382,20241204,20.04,1979,-16.17,20250113,1418,17.00,20250102,2665,-37.75,20240705,1382,20.04,20241204,0.16,N,344860,100,12 억,,1173024,N,N,0,N,00,N 20250313,161146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-7,5,-0.42,51673676,30816,92.53,1666,1700,1666,2185,1178,1682,1676.85,9.75,0,-915,1742,1712,1658,1628,1574,1727,1643,12,503,100,1070,1,1,12030000,202,14.08,1.26,12,0.26,119.00,1332.00,2665,20240705,-37.15,1382,20241204,21.20,1979,-15.36,20250113,1418,18.12,20250102,2665,-37.15,20240705,1382,21.20,20241204,0.14,N,344860,100,12 억,,1172539,N,N,0,N,00,N 20250313,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1683,1,2,0.06,51214726,30542,91.71,1666,1700,1666,2185,1178,1682,1676.86,9.75,0,-665,1742,1712,1658,1628,1574,1727,1643,12,503,100,1070,1,1,12030000,202,14.14,1.26,12,0.25,119.00,1332.00,2665,20240705,-36.85,1382,20241204,21.78,1979,-14.96,20250113,1418,18.69,20250102,2665,-36.85,20240705,1382,21.78,20241204,0.14,N,344860,100,12 억,,1172539,N,N,0,N,00,N 20250313,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,-11,5,-0.65,41263705,24603,73.88,1666,1700,1666,2185,1178,1682,1677.18,9.75,0,-868,1742,1712,1658,1628,1574,1727,1643,12,503,100,1070,1,1,12030000,201,14.04,1.25,12,0.20,119.00,1332.00,2665,20240705,-37.30,1382,20241204,20.91,1979,-15.56,20250113,1418,17.84,20250102,2665,-37.30,20240705,1382,20.91,20241204,0.14,N,344860,100,12 억,,1172539,N,N,0,N,00,N diff --git a/346010/price/prices-20250301.csv b/346010/price/prices-20250301.csv index 17deed32baa8..7d2725ae4dc6 100644 --- a/346010/price/prices-20250301.csv +++ b/346010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161153,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,151201,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,141155,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,131153,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,121155,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,111155,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,101153,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250314,091200,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240304,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250313,161147,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250313,151147,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250313,141147,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250301.csv b/347000/price/prices-20250301.csv index 4e93b2cb35a3..db4f82eb706c 100644 --- a/347000/price/prices-20250301.csv +++ b/347000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,35,2,1.58,86710871,39062,75.98,2215,2260,2195,2875,1555,2215,2219.83,0.72,0,14184,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,743,-66.18,1.92,12,0.12,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2420,-7.02,20250306,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,35,2,1.58,66162096,29780,57.92,2215,2260,2195,2875,1555,2215,2221.70,0.72,0,14287,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,743,-66.18,1.92,12,0.09,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2420,-7.02,20250306,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,25,2,1.13,59897346,26995,52.51,2215,2250,2195,2875,1555,2215,2218.83,0.72,0,14227,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,739,-65.88,1.91,12,0.08,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2420,-7.44,20250306,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,25,2,1.13,59179176,26673,51.88,2215,2250,2195,2875,1555,2215,2218.69,0.72,0,14093,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,739,-65.88,1.91,12,0.08,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2420,-7.44,20250306,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,121156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,35,2,1.58,58836406,26520,51.58,2215,2250,2195,2875,1555,2215,2218.57,0.72,0,14006,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,743,-66.18,1.92,12,0.08,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2420,-7.02,20250306,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,111156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,25,2,1.13,58346916,26301,51.16,2215,2245,2195,2875,1555,2215,2218.43,0.72,0,13884,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,739,-65.88,1.91,12,0.08,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2420,-7.44,20250306,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,15,2,0.68,42565780,19214,37.37,2215,2235,2195,2875,1555,2215,2215.35,0.72,0,9474,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,736,-65.59,1.90,12,0.06,-34.00,1171.00,3320,20240520,-32.83,1760,20241209,26.70,2420,-7.85,20250306,1907,16.94,20250102,3320,-32.83,20240520,1760,26.70,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N +20250314,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,20,2,0.90,1848830,834,1.62,2215,2235,2215,2875,1555,2215,2216.82,0.72,0,-91,2341,2277,2241,2177,2141,2260,2160,169,660,500,1370,5,1,33004976,738,-65.74,1.91,12,0.00,-34.00,1171.00,3320,20240520,-32.68,1760,20241209,26.99,2420,-7.64,20250306,1907,17.20,20250102,3320,-32.68,20240520,1760,26.99,20241209,1.12,N,347000,500,168 억,,237264,N,N,0,N,00,N 20250313,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,-55,5,-2.42,114878694,51412,136.34,2270,2305,2205,2950,1590,2270,2234.47,0.73,0,-14574,2356,2312,2291,2247,2226,2302,2237,169,680,500,1400,5,1,33004976,731,-65.15,1.89,12,0.16,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2420,-8.47,20250306,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.10,N,347000,500,168 억,,240346,N,N,0,N,00,N 20250313,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-60,5,-2.64,111897359,50066,132.77,2270,2305,2205,2950,1590,2270,2235.00,0.73,0,-14340,2356,2312,2291,2247,2226,2302,2237,169,680,500,1400,5,1,33004976,729,-65.00,1.89,12,0.15,-34.00,1171.00,3320,20240520,-33.43,1760,20241209,25.57,2420,-8.68,20250306,1907,15.89,20250102,3320,-33.43,20240520,1760,25.57,20241209,1.10,N,347000,500,168 억,,240346,N,N,0,N,00,N 20250313,141148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,-65,5,-2.86,106547935,47655,126.37,2270,2305,2205,2950,1590,2270,2235.82,0.73,0,-14228,2356,2312,2291,2247,2226,2302,2237,169,680,500,1400,5,1,33004976,728,-64.85,1.88,12,0.14,-34.00,1171.00,3320,20240520,-33.58,1760,20241209,25.28,2420,-8.88,20250306,1907,15.63,20250102,3320,-33.58,20240520,1760,25.28,20241209,1.10,N,347000,500,168 억,,240346,N,N,0,N,00,N diff --git a/347700/price/prices-20250301.csv b/347700/price/prices-20250301.csv index c216e7eebd24..6ea36b98524e 100644 --- a/347700/price/prices-20250301.csv +++ b/347700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,520,2,7.11,2288904180,304734,344.78,7200,7850,7020,9500,5120,7310,7511.15,2.42,0,55464,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1726,-7.81,13.66,12,1.38,-1002.00,573.00,8990,20250214,-12.90,1613,20240624,385.43,8990,-12.90,20250214,3955,97.98,20250102,8990,-12.90,20250214,1613,385.43,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,510,2,6.98,2141614390,285876,323.45,7200,7850,7020,9500,5120,7310,7491.41,2.42,0,47861,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1724,-7.80,13.65,12,1.30,-1002.00,573.00,8990,20250214,-13.01,1613,20240624,384.81,8990,-13.01,20250214,3955,97.72,20250102,8990,-13.01,20250214,1613,384.81,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,410,2,5.61,1817306450,244082,276.16,7200,7810,7020,9500,5120,7310,7445.48,2.42,0,37454,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1701,-7.70,13.47,12,1.11,-1002.00,573.00,8990,20250214,-14.13,1613,20240624,378.61,8990,-14.13,20250214,3955,95.20,20250102,8990,-14.13,20250214,1613,378.61,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,400,2,5.47,1504180580,203680,230.45,7200,7740,7020,9500,5120,7310,7385.02,2.42,0,31920,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1699,-7.69,13.46,12,0.92,-1002.00,573.00,8990,20250214,-14.24,1613,20240624,377.99,8990,-14.24,20250214,3955,94.94,20250102,8990,-14.24,20250214,1613,377.99,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,220,2,3.01,1100191840,150802,170.62,7200,7560,7020,9500,5120,7310,7295.61,2.42,0,28831,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1660,-7.51,13.14,12,0.68,-1002.00,573.00,8990,20250214,-16.24,1613,20240624,366.83,8990,-16.24,20250214,3955,90.39,20250102,8990,-16.24,20250214,1613,366.83,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,140,2,1.92,991713130,136344,154.26,7200,7560,7020,9500,5120,7310,7273.61,2.42,0,27535,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1642,-7.44,13.00,12,0.62,-1002.00,573.00,8990,20250214,-17.13,1613,20240624,361.87,8990,-17.13,20250214,3955,88.37,20250102,8990,-17.13,20250214,1613,361.87,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,180,2,2.46,836738970,115650,130.85,7200,7540,7020,9500,5120,7310,7235.10,2.42,0,24965,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1651,-7.48,13.07,12,0.52,-1002.00,573.00,8990,20250214,-16.69,1613,20240624,364.35,8990,-16.69,20250214,3955,89.38,20250102,8990,-16.69,20250214,1613,364.35,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N +20250314,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-40,5,-0.55,54105260,7412,8.39,7200,7380,7200,9500,5120,7310,7299.68,2.42,0,-478,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1602,-7.26,12.69,12,0.03,-1002.00,573.00,8990,20250214,-19.13,1613,20240624,350.71,8990,-19.13,20250214,3955,83.82,20250102,8990,-19.13,20250214,1613,350.71,20240624,0.00,N,347700,500,110 억,,533307,N,N,0,N,00,N 20250313,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-30,5,-0.41,650506320,88369,50.55,7350,7620,7230,9540,5140,7340,7361.25,2.44,0,-6124,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1611,-7.30,12.76,12,0.40,-1002.00,573.00,8990,20250214,-18.69,1613,20240624,353.19,8990,-18.69,20250214,3955,84.83,20250102,8990,-18.69,20250214,1613,353.19,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N 20250313,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-60,5,-0.82,627112270,85167,48.72,7350,7620,7230,9540,5140,7340,7363.32,2.44,0,-6037,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1605,-7.27,12.71,12,0.39,-1002.00,573.00,8990,20250214,-19.02,1613,20240624,351.33,8990,-19.02,20250214,3955,84.07,20250102,8990,-19.02,20250214,1613,351.33,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N 20250313,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-90,5,-1.23,500719020,67870,38.83,7350,7620,7230,9540,5140,7340,7377.62,2.44,0,-11970,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1598,-7.24,12.65,12,0.31,-1002.00,573.00,8990,20250214,-19.35,1613,20240624,349.47,8990,-19.35,20250214,3955,83.31,20250102,8990,-19.35,20250214,1613,349.47,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N diff --git a/347740/price/prices-20250301.csv b/347740/price/prices-20250301.csv index 44a40f582383..3ed39143aaef 100644 --- a/347740/price/prices-20250301.csv +++ b/347740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,35,2,1.59,32480370,14628,24.27,2205,2240,2205,2865,1545,2205,2220.39,0.55,0,107,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,672,14.00,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.54,1907,20241209,17.46,2395,-6.47,20250210,2020,10.89,20250203,3530,-36.54,20240626,1907,17.46,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,30,2,1.36,31531385,14204,23.57,2205,2235,2205,2865,1545,2205,2219.89,0.55,0,193,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,671,13.97,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.69,1907,20241209,17.20,2395,-6.68,20250210,2020,10.64,20250203,3530,-36.69,20240626,1907,17.20,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,25,2,1.13,26085140,11760,19.51,2205,2235,2205,2865,1545,2205,2218.12,0.55,0,81,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,669,13.94,0.89,12,0.04,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,25,2,1.13,21945155,9905,16.43,2205,2235,2205,2865,1545,2205,2215.56,0.55,0,49,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,669,13.94,0.89,12,0.03,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,5,2,0.23,19951580,9006,14.94,2205,2235,2205,2865,1545,2205,2215.37,0.55,0,42,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,663,13.81,0.89,12,0.03,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,12999225,5874,9.75,2205,2235,2205,2865,1545,2205,2213.01,0.55,0,73,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,665,13.84,0.89,12,0.02,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,101154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,5,2,0.23,10681585,4829,8.01,2205,2235,2205,2865,1545,2205,2211.97,0.55,0,-53,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,663,13.81,0.89,12,0.02,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N +20250314,091201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,25,2,1.13,3368665,1525,2.53,2205,2230,2205,2865,1545,2205,2208.96,0.55,0,-139,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,669,13.94,0.89,12,0.01,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N 20250313,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-65,5,-2.86,116020290,52300,52.53,2270,2275,2180,2950,1590,2270,2218.36,0.45,0,-1240,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,662,13.78,0.88,12,0.17,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N 20250313,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-70,5,-3.08,95912520,43180,43.37,2270,2275,2180,2950,1590,2270,2221.23,0.45,0,132,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,660,13.75,0.88,12,0.14,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N 20250313,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-25,5,-1.10,37574820,16810,16.88,2270,2275,2180,2950,1590,2270,2235.27,0.45,0,-601,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,674,14.03,0.90,12,0.06,160.00,2493.00,3530,20240626,-36.40,1907,20241209,17.72,2395,-6.26,20250210,2020,11.14,20250203,3530,-36.40,20240626,1907,17.72,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N diff --git a/347770/price/prices-20250301.csv b/347770/price/prices-20250301.csv index 7993c2e09136..402e95f98393 100644 --- a/347770/price/prices-20250301.csv +++ b/347770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,6,2,0.40,9017850,5982,103.16,1518,1521,1494,1963,1057,1510,1507.22,0.56,0,495,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,347,12.53,0.58,12,0.03,121.00,2619.00,4500,20240304,-66.31,1400,20250305,8.29,2265,-33.07,20250117,1400,8.29,20250305,4170,-63.65,20240314,1400,8.29,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,-3,5,-0.20,8036914,5333,91.96,1518,1521,1494,1963,1057,1510,1507.02,0.56,0,535,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,344,12.45,0.58,12,0.02,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4170,-63.86,20240314,1400,7.64,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,141156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,-3,5,-0.20,7926924,5260,90.71,1518,1521,1494,1963,1057,1510,1507.02,0.56,0,538,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,344,12.45,0.58,12,0.02,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4170,-63.86,20240314,1400,7.64,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,-5,5,-0.33,3976258,2638,45.49,1518,1521,1494,1963,1057,1510,1507.30,0.56,0,525,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,344,12.44,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.56,1400,20250305,7.50,2265,-33.55,20250117,1400,7.50,20250305,4170,-63.91,20240314,1400,7.50,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-10,5,-0.66,3782743,2509,43.27,1518,1521,1494,1963,1057,1510,1507.67,0.56,0,524,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,343,12.40,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.67,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4170,-64.03,20240314,1400,7.14,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-10,5,-0.66,3431116,2274,39.21,1518,1521,1494,1963,1057,1510,1508.85,0.56,0,523,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,343,12.40,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.67,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4170,-64.03,20240314,1400,7.14,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,101154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,-7,5,-0.46,2907291,1925,33.20,1518,1521,1494,1963,1057,1510,1510.28,0.56,0,527,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,344,12.42,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.60,1400,20250305,7.36,2265,-33.64,20250117,1400,7.36,20250305,4170,-63.96,20240314,1400,7.36,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N +20250314,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,8,2,0.53,13662,9,0.16,1518,1518,1518,1963,1057,1510,1518.00,0.56,0,-1,1540,1525,1505,1490,1470,1515,1480,115,453,500,900,1,1,22857042,347,12.55,0.58,12,0.00,121.00,2619.00,4500,20240304,-66.27,1400,20250305,8.43,2265,-32.98,20250117,1400,8.43,20250305,4170,-63.60,20240314,1400,8.43,20250305,3.93,N,347770,500,115 억,,127622,N,N,0,N,00,N 20250313,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-1,5,-0.07,8687788,5799,50.46,1520,1520,1485,1964,1058,1511,1498.15,0.52,0,-1284,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,345,12.48,0.58,12,0.03,121.00,2619.00,4500,20240304,-66.44,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4200,-64.05,20240313,1400,7.86,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N 20250313,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-18,5,-1.19,6807254,4553,39.62,1520,1520,1485,1964,1058,1511,1495.11,0.52,0,-442,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,341,12.34,0.57,12,0.02,121.00,2619.00,4500,20240304,-66.82,1400,20250305,6.64,2265,-34.08,20250117,1400,6.64,20250305,4200,-64.45,20240313,1400,6.64,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N 20250313,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-16,5,-1.06,4952233,3314,28.83,1520,1520,1485,1964,1058,1511,1494.34,0.52,0,-237,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,342,12.36,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.78,1400,20250305,6.79,2265,-34.00,20250117,1400,6.79,20250305,4200,-64.40,20240313,1400,6.79,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N diff --git a/347850/price/prices-20250301.csv b/347850/price/prices-20250301.csv index 397812ab5cd3..b43bcff259d8 100644 --- a/347850/price/prices-20250301.csv +++ b/347850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51400,800,2,1.58,5337589675,104937,42.58,50600,51600,49500,65700,35500,50600,50861.65,0.00,0,-14567,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5432,119.81,10.25,12,0.99,429.00,5017.00,64000,20250108,-19.69,25100,20240627,104.78,64000,-19.69,20250108,47250,8.78,20250102,64000,-19.69,20250108,25100,104.78,20240627,3.09,N,347850,500,52 억,,0,N,N,476,N,00,N +20250314,151203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51600,1000,2,1.98,5033921075,99031,40.18,50600,51600,49500,65700,35500,50600,50831.85,0.00,0,-12433,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5453,120.28,10.29,12,0.94,429.00,5017.00,64000,20250108,-19.38,25100,20240627,105.58,64000,-19.38,20250108,47250,9.21,20250102,64000,-19.38,20250108,25100,105.58,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,141157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51100,500,2,0.99,4152220725,81842,33.21,50600,51600,49500,65700,35500,50600,50734.65,0.00,0,-8328,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5400,119.11,10.19,12,0.77,429.00,5017.00,64000,20250108,-20.16,25100,20240627,103.59,64000,-20.16,20250108,47250,8.15,20250102,64000,-20.16,20250108,25100,103.59,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,131155,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51000,400,2,0.79,2594219675,51458,20.88,50600,51200,49500,65700,35500,50600,50414.19,0.00,0,404,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5390,118.88,10.17,12,0.49,429.00,5017.00,64000,20250108,-20.31,25100,20240627,103.19,64000,-20.31,20250108,47250,7.94,20250102,64000,-20.31,20250108,25100,103.19,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,121157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50800,200,2,0.40,2228946775,44274,17.96,50600,51000,49500,65700,35500,50600,50344.18,0.00,0,-398,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5369,118.41,10.13,12,0.42,429.00,5017.00,64000,20250108,-20.62,25100,20240627,102.39,64000,-20.62,20250108,47250,7.51,20250102,64000,-20.62,20250108,25100,102.39,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,111157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50600,0,3,0.00,1957755075,38921,15.79,50600,51000,49500,65700,35500,50600,50300.49,0.00,0,-705,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5347,117.95,10.09,12,0.37,429.00,5017.00,64000,20250108,-20.94,25100,20240627,101.59,64000,-20.94,20250108,47250,7.09,20250102,64000,-20.94,20250108,25100,101.59,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,101155,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50600,0,3,0.00,1315823175,26268,10.66,50600,50800,49500,65700,35500,50600,50091.61,0.00,0,1572,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,100,1,10568069,5347,117.95,10.09,12,0.25,429.00,5017.00,64000,20250108,-20.94,25100,20240627,101.59,64000,-20.94,20250108,47250,7.09,20250102,64000,-20.94,20250108,25100,101.59,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N +20250314,091201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,49800,-800,5,-1.58,482687975,9643,3.91,50600,50600,49500,65700,35500,50600,50053.92,0.00,0,-1534,54566,52582,50616,48632,46666,53575,49625,53,15100,500,35420,50,1,10568069,5263,116.08,9.93,12,0.09,429.00,5017.00,64000,20250108,-22.19,25100,20240627,98.41,64000,-22.19,20250108,47250,5.40,20250102,64000,-22.19,20250108,25100,98.41,20240627,3.09,N,347850,500,52 억,,0,N,N,42,N,00,N 20250313,161148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50600,2150,2,4.44,12553315475,246116,139.09,48650,52600,48650,62900,33950,48450,51006.04,0.00,0,67626,52216,50332,48916,47032,45616,49625,46325,53,14450,500,33910,100,1,10568069,5347,117.95,10.09,12,2.33,429.00,5017.00,64000,20250108,-20.94,25100,20240627,101.59,64000,-20.94,20250108,47250,7.09,20250102,64000,-20.94,20250108,25100,101.59,20240627,3.15,N,347850,500,52 억,,0,N,N,41,N,00,N 20250313,151148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50700,2250,2,4.64,12343932375,241993,136.76,48650,52600,48650,62900,33950,48450,51009.46,0.00,0,67052,52216,50332,48916,47032,45616,49625,46325,53,14450,500,33910,100,1,10568069,5358,118.18,10.11,12,2.29,429.00,5017.00,64000,20250108,-20.78,25100,20240627,101.99,64000,-20.78,20250108,47250,7.30,20250102,64000,-20.78,20250108,25100,101.99,20240627,3.15,N,347850,500,52 억,,0,N,N,188,N,00,N 20250313,141149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50700,2250,2,4.64,11878846175,232797,131.56,48650,52600,48650,62900,33950,48450,51026.63,0.00,0,64968,52216,50332,48916,47032,45616,49625,46325,53,14450,500,33910,100,1,10568069,5358,118.18,10.11,12,2.20,429.00,5017.00,64000,20250108,-20.78,25100,20240627,101.99,64000,-20.78,20250108,47250,7.30,20250102,64000,-20.78,20250108,25100,101.99,20240627,3.15,N,347850,500,52 억,,0,N,N,188,N,00,N diff --git a/347860/price/prices-20250301.csv b/347860/price/prices-20250301.csv index ab9c66ce3ebf..87a541bf56b3 100644 --- a/347860/price/prices-20250301.csv +++ b/347860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,69,2,5.11,385256330,275638,206.16,1351,1421,1351,1756,946,1351,1397.69,0.36,0,111892,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,550,-1.33,4.18,12,0.71,-1070.00,340.00,5742,20240304,-75.27,1343,20250311,5.73,2300,-38.26,20250103,1343,5.73,20250311,6340,-77.60,20240314,1343,5.73,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1415,64,2,4.74,338281378,242449,181.34,1351,1421,1351,1756,946,1351,1395.27,0.36,0,98312,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,548,-1.32,4.16,12,0.63,-1070.00,340.00,5742,20240304,-75.36,1343,20250311,5.36,2300,-38.48,20250103,1343,5.36,20250311,6340,-77.68,20240314,1343,5.36,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,51,2,3.77,290942727,208828,156.19,1351,1421,1351,1756,946,1351,1393.22,0.36,0,89830,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,543,-1.31,4.12,12,0.54,-1070.00,340.00,5742,20240304,-75.58,1343,20250311,4.39,2300,-39.04,20250103,1343,4.39,20250311,6340,-77.89,20240314,1343,4.39,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,131155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,49,2,3.63,240803971,173153,129.51,1351,1421,1351,1756,946,1351,1390.70,0.36,0,71751,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,542,-1.31,4.12,12,0.45,-1070.00,340.00,5742,20240304,-75.62,1343,20250311,4.24,2300,-39.13,20250103,1343,4.24,20250311,6340,-77.92,20240314,1343,4.24,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,49,2,3.63,224558080,161544,120.82,1351,1421,1351,1756,946,1351,1390.07,0.36,0,68902,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,542,-1.31,4.12,12,0.42,-1070.00,340.00,5742,20240304,-75.62,1343,20250311,4.24,2300,-39.13,20250103,1343,4.24,20250311,6340,-77.92,20240314,1343,4.24,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,33,2,2.44,102150464,74226,55.52,1351,1390,1351,1756,946,1351,1376.21,0.36,0,23373,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,536,-1.29,4.07,12,0.19,-1070.00,340.00,5742,20240304,-75.90,1343,20250311,3.05,2300,-39.83,20250103,1343,3.05,20250311,6340,-78.17,20240314,1343,3.05,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1382,31,2,2.29,57798886,42155,31.53,1351,1382,1351,1756,946,1351,1371.10,0.36,0,7007,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,535,-1.29,4.06,12,0.11,-1070.00,340.00,5742,20240304,-75.93,1343,20250311,2.90,2300,-39.91,20250103,1343,2.90,20250311,6340,-78.20,20240314,1343,2.90,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N +20250314,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,21,2,1.55,13276289,9725,7.27,1351,1375,1351,1756,946,1351,1365.17,0.36,0,-3859,1421,1386,1367,1332,1313,1376,1322,194,405,500,910,1,1,38710961,531,-1.28,4.04,12,0.03,-1070.00,340.00,5742,20240304,-76.11,1343,20250311,2.16,2300,-40.35,20250103,1343,2.16,20250311,6340,-78.36,20240314,1343,2.16,20250311,0.00,N,347860,500,193 억,,141243,N,N,0,N,00,N 20250313,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-25,5,-1.82,183353499,133700,77.89,1376,1402,1348,1788,964,1376,1371.38,0.33,0,-17593,1398,1386,1366,1354,1334,1393,1361,194,412,500,930,1,1,38710961,523,-1.26,3.97,12,0.35,-1070.00,340.00,5775,20240229,-76.61,1343,20250311,0.60,2300,-41.26,20250103,1343,0.60,20250311,6450,-79.05,20240313,1343,0.60,20250311,0.00,N,347860,500,193 억,,129224,N,N,0,N,00,N 20250313,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-26,5,-1.89,178106925,129818,75.63,1376,1402,1348,1788,964,1376,1371.97,0.33,0,-14795,1398,1386,1366,1354,1334,1393,1361,194,412,500,930,1,1,38710961,523,-1.26,3.97,12,0.34,-1070.00,340.00,5775,20240229,-76.62,1343,20250311,0.52,2300,-41.30,20250103,1343,0.52,20250311,6450,-79.07,20240313,1343,0.52,20250311,0.00,N,347860,500,193 억,,129224,N,N,0,N,00,N 20250313,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1365,-11,5,-0.80,129146668,93727,54.61,1376,1402,1365,1788,964,1376,1377.90,0.33,0,-16661,1398,1386,1366,1354,1334,1393,1361,194,412,500,930,1,1,38710961,528,-1.28,4.01,12,0.24,-1070.00,340.00,5775,20240229,-76.36,1343,20250311,1.64,2300,-40.65,20250103,1343,1.64,20250311,6450,-78.84,20240313,1343,1.64,20250311,0.00,N,347860,500,193 억,,129224,N,N,0,N,00,N diff --git a/347890/price/prices-20250301.csv b/347890/price/prices-20250301.csv index 0619e685e27b..5018e254742c 100644 --- a/347890/price/prices-20250301.csv +++ b/347890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,29815670,5458,45.22,5510,5510,5440,7160,3860,5510,5462.75,0.18,0,131,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,932,14.65,1.24,12,0.03,376.00,4459.00,7850,20240313,-29.81,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7800,-29.36,20240314,4805,14.67,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,29512620,5403,44.76,5510,5510,5440,7160,3860,5510,5462.27,0.18,0,132,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,932,14.65,1.24,12,0.03,376.00,4459.00,7850,20240313,-29.81,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7800,-29.36,20240314,4805,14.67,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,141157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-30,5,-0.54,26161630,4792,39.70,5510,5510,5440,7160,3860,5510,5459.44,0.18,0,144,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,927,14.57,1.23,12,0.03,376.00,4459.00,7850,20240313,-30.19,4805,20241209,14.05,5980,-8.36,20250219,5150,6.41,20250205,7800,-29.74,20240314,4805,14.05,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,131155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-40,5,-0.73,25062420,4591,38.03,5510,5510,5440,7160,3860,5510,5459.03,0.18,0,159,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,925,14.55,1.23,12,0.03,376.00,4459.00,7850,20240313,-30.32,4805,20241209,13.84,5980,-8.53,20250219,5150,6.21,20250205,7800,-29.87,20240314,4805,13.84,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,121157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-20,5,-0.36,22579330,4136,34.26,5510,5510,5440,7160,3860,5510,5459.22,0.18,0,150,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,929,14.60,1.23,12,0.02,376.00,4459.00,7850,20240313,-30.06,4805,20241209,14.26,5980,-8.19,20250219,5150,6.60,20250205,7800,-29.62,20240314,4805,14.26,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,111157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,19628340,3596,29.79,5510,5510,5440,7160,3860,5510,5458.38,0.18,0,89,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,932,14.65,1.24,12,0.02,376.00,4459.00,7850,20240313,-29.81,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7800,-29.36,20240314,4805,14.67,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,101155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-50,5,-0.91,13239990,2426,20.10,5510,5510,5440,7160,3860,5510,5457.54,0.18,0,-2,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,923,14.52,1.22,12,0.01,376.00,4459.00,7850,20240313,-30.45,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7800,-30.00,20240314,4805,13.63,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N +20250314,091202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,33060,6,0.05,5510,5510,5510,7160,3860,5510,5510.00,0.18,0,0,5636,5572,5446,5382,5256,5605,5415,17,1650,100,3960,10,1,16913204,932,14.65,1.24,12,0.00,376.00,4459.00,7850,20240313,-29.81,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7800,-29.36,20240314,4805,14.67,20241209,0.75,N,347890,100,16 억,,30536,N,N,0,N,00,N 20250313,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,100,2,1.85,65603070,12070,174.09,5400,5510,5320,7030,3790,5410,5435.22,0.15,0,-780,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,932,14.65,1.24,12,0.07,376.00,4459.00,7910,20240229,-30.34,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7850,-29.81,20240313,4805,14.67,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N 20250313,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,100,2,1.85,65371650,12028,173.49,5400,5510,5320,7030,3790,5410,5434.96,0.15,0,-778,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,932,14.65,1.24,12,0.07,376.00,4459.00,7910,20240229,-30.34,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7850,-29.81,20240313,4805,14.67,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N 20250313,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,50,2,0.92,46619150,8610,124.19,5400,5460,5320,7030,3790,5410,5414.54,0.15,0,-422,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,923,14.52,1.22,12,0.05,376.00,4459.00,7910,20240229,-30.97,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7850,-30.45,20240313,4805,13.63,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N diff --git a/348030/price/prices-20250301.csv b/348030/price/prices-20250301.csv index 5793aaee45e4..6770dc65ad67 100644 --- a/348030/price/prices-20250301.csv +++ b/348030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,15,2,0.33,13170250,2899,88.79,4510,4595,4510,5890,3175,4535,4543.03,0.14,0,178,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,437,-8.97,0.60,12,0.03,-507.00,7524.00,8690,20240304,-47.64,3990,20240805,14.04,5300,-14.15,20250107,4510,0.89,20250314,8650,-47.40,20240509,3990,14.04,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,25,2,0.55,11016665,2425,74.27,4510,4595,4510,5890,3175,4535,4542.95,0.14,0,178,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,438,-8.99,0.61,12,0.03,-507.00,7524.00,8690,20240304,-47.53,3990,20240805,14.29,5300,-13.96,20250107,4510,1.11,20250314,8650,-47.28,20240509,3990,14.29,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,35,2,0.77,9273680,2043,62.57,4510,4595,4510,5890,3175,4535,4539.25,0.14,0,175,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,439,-9.01,0.61,12,0.02,-507.00,7524.00,8690,20240304,-47.41,3990,20240805,14.54,5300,-13.77,20250107,4510,1.33,20250314,8650,-47.17,20240509,3990,14.54,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,30,2,0.66,7922165,1747,53.51,4510,4595,4510,5890,3175,4535,4534.73,0.14,0,89,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,438,-9.00,0.61,12,0.02,-507.00,7524.00,8690,20240304,-47.47,3990,20240805,14.41,5300,-13.87,20250107,4510,1.22,20250314,8650,-47.23,20240509,3990,14.41,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,10,2,0.22,7781250,1716,52.56,4510,4595,4510,5890,3175,4535,4534.53,0.14,0,90,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,436,-8.96,0.60,12,0.02,-507.00,7524.00,8690,20240304,-47.70,3990,20240805,13.91,5300,-14.25,20250107,4510,0.78,20250314,8650,-47.46,20240509,3990,13.91,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,5,2,0.11,4656095,1031,31.58,4510,4595,4510,5890,3175,4535,4516.10,0.14,0,181,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,436,-8.95,0.60,12,0.01,-507.00,7524.00,8690,20240304,-47.76,3990,20240805,13.78,5300,-14.34,20250107,4510,0.67,20250314,8650,-47.51,20240509,3990,13.78,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,40,2,0.88,4610670,1021,31.27,4510,4595,4510,5890,3175,4535,4515.84,0.14,0,181,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,439,-9.02,0.61,12,0.01,-507.00,7524.00,8690,20240304,-47.35,3990,20240805,14.66,5300,-13.68,20250107,4510,1.44,20250314,8650,-47.11,20240509,3990,14.66,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N +20250314,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4515,-20,5,-0.44,3670135,813,24.90,4510,4595,4510,5890,3175,4535,4514.31,0.14,0,144,4781,4657,4596,4472,4411,4627,4442,10,1355,100,3170,5,1,9603800,434,-8.91,0.60,12,0.01,-507.00,7524.00,8690,20240304,-48.04,3990,20240805,13.16,5300,-14.81,20250107,4510,0.11,20250314,8650,-47.80,20240509,3990,13.16,20240805,0.72,N,348030,100,9 억,,13043,N,N,0,N,00,N 20250313,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-10,5,-0.22,14905300,3248,51.47,4650,4720,4535,5900,3185,4545,4589.22,0.11,0,-498,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,436,-8.94,0.60,12,0.03,-507.00,7524.00,8890,20240229,-48.99,3990,20240805,13.66,5300,-14.43,20250107,4525,0.22,20250311,8650,-47.57,20240509,3990,13.66,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N 20250313,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,75,2,1.65,13979660,3044,48.24,4650,4720,4535,5900,3185,4545,4592.53,0.11,0,-353,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,444,-9.11,0.61,12,0.03,-507.00,7524.00,8890,20240229,-48.03,3990,20240805,15.79,5300,-12.83,20250107,4525,2.10,20250311,8650,-46.59,20240509,3990,15.79,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N 20250313,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,80,2,1.76,9811255,2127,33.71,4650,4720,4545,5900,3185,4545,4612.72,0.11,0,-353,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,444,-9.12,0.61,12,0.02,-507.00,7524.00,8890,20240229,-47.98,3990,20240805,15.91,5300,-12.74,20250107,4525,2.21,20250311,8650,-46.53,20240509,3990,15.91,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N diff --git a/348080/price/prices-20250301.csv b/348080/price/prices-20250301.csv index c03e9963f591..32eaa46547ff 100644 --- a/348080/price/prices-20250301.csv +++ b/348080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,-24,5,-3.48,235589337,351722,26.76,684,694,650,897,483,690,669.81,4.64,0,5185,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,386,-1.46,0.73,12,0.61,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2691971,N,Y,0,N,00,N +20250314,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,676,-14,5,-2.03,219892444,328212,24.98,684,694,650,897,483,690,669.96,4.64,0,5987,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,392,-1.48,0.74,12,0.57,-456.00,916.00,2250,20240322,-69.96,521,20241209,29.75,980,-31.02,20250203,540,25.19,20250107,2250,-69.96,20240322,521,29.75,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,675,-15,5,-2.17,216862472,323722,24.63,684,694,650,897,483,690,669.89,4.64,0,8465,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,391,-1.48,0.74,12,0.56,-456.00,916.00,2250,20240322,-70.00,521,20241209,29.56,980,-31.12,20250203,540,25.00,20250107,2250,-70.00,20240322,521,29.56,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,131156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,-16,5,-2.32,189862612,283384,21.56,684,694,650,897,483,690,669.97,4.64,0,-4171,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,391,-1.48,0.74,12,0.49,-456.00,916.00,2250,20240322,-70.04,521,20241209,29.37,980,-31.22,20250203,540,24.81,20250107,2250,-70.04,20240322,521,29.37,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,683,-7,5,-1.01,152210601,228461,17.38,684,686,650,897,483,690,666.23,4.64,0,14894,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,396,-1.50,0.75,12,0.39,-456.00,916.00,2250,20240322,-69.64,521,20241209,31.09,980,-30.31,20250203,540,26.48,20250107,2250,-69.64,20240322,521,31.09,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,675,-15,5,-2.17,135650248,204077,15.53,684,685,650,897,483,690,664.68,4.64,0,17082,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,391,-1.48,0.74,12,0.35,-456.00,916.00,2250,20240322,-70.00,521,20241209,29.56,980,-31.12,20250203,540,25.00,20250107,2250,-70.00,20240322,521,29.56,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,101156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,-16,5,-2.32,97610339,146847,11.17,684,685,650,897,483,690,664.68,4.64,0,15220,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,391,-1.48,0.74,12,0.25,-456.00,916.00,2250,20240322,-70.04,521,20241209,29.37,980,-31.22,20250203,540,24.81,20250107,2250,-70.04,20240322,521,29.37,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N +20250314,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,660,-30,5,-4.35,52047185,78168,5.95,684,684,653,897,483,690,665.78,4.64,0,1855,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,383,-1.45,0.72,12,0.13,-456.00,916.00,2250,20240322,-70.67,521,20241209,26.68,980,-32.65,20250203,540,22.22,20250107,2250,-70.67,20240322,521,26.68,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N 20250313,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,83,2,13.67,883178904,1308227,106.25,607,720,607,789,425,607,674.98,4.39,0,131809,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,400,-1.51,0.75,12,2.26,-456.00,916.00,2250,20240322,-69.33,521,20241209,32.44,980,-29.59,20250203,540,27.78,20250107,2250,-69.33,20240322,521,32.44,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N 20250313,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,681,74,2,12.19,831394550,1232692,100.12,607,720,607,789,425,607,674.45,4.39,0,121336,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,395,-1.49,0.74,12,2.13,-456.00,916.00,2250,20240322,-69.73,521,20241209,30.71,980,-30.51,20250203,540,26.11,20250107,2250,-69.73,20240322,521,30.71,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N 20250313,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,73,2,12.03,511820426,768956,62.46,607,700,607,789,425,607,665.60,4.39,0,74654,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,394,-1.49,0.74,12,1.33,-456.00,916.00,2250,20240322,-69.78,521,20241209,30.52,980,-30.61,20250203,540,25.93,20250107,2250,-69.78,20240322,521,30.52,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N diff --git a/348150/price/prices-20250301.csv b/348150/price/prices-20250301.csv index fc808585b26f..764e669dd5c8 100644 --- a/348150/price/prices-20250301.csv +++ b/348150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4725,35,2,0.75,118664092,25323,148.47,4690,4740,4585,6090,3285,4690,4685.79,1.49,0,4711,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,915,-6.57,2.04,12,0.13,-719.00,2321.00,9480,20240318,-50.16,4580,20250203,3.17,5800,-18.53,20250106,4580,3.17,20250203,9480,-50.16,20240318,4580,3.17,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,45,2,0.96,113495362,24230,142.06,4690,4740,4585,6090,3285,4690,4684.08,1.49,0,4905,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,917,-6.59,2.04,12,0.13,-719.00,2321.00,9480,20240318,-50.05,4580,20250203,3.38,5800,-18.36,20250106,4580,3.38,20250203,9480,-50.05,20240318,4580,3.38,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4715,25,2,0.53,101853857,21767,127.62,4690,4740,4585,6090,3285,4690,4679.28,1.49,0,4837,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,913,-6.56,2.03,12,0.11,-719.00,2321.00,9480,20240318,-50.26,4580,20250203,2.95,5800,-18.71,20250106,4580,2.95,20250203,9480,-50.26,20240318,4580,2.95,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,131156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,10,2,0.21,69256225,14806,86.81,4690,4740,4585,6090,3285,4690,4677.58,1.49,0,1661,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,911,-6.54,2.02,12,0.08,-719.00,2321.00,9480,20240318,-50.42,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9480,-50.42,20240318,4580,2.62,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,15,2,0.32,67774400,14491,84.96,4690,4740,4585,6090,3285,4690,4677.00,1.49,0,1645,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,912,-6.54,2.03,12,0.07,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,40,2,0.85,59660980,12772,74.88,4690,4730,4585,6090,3285,4690,4671.23,1.49,0,986,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,916,-6.58,2.04,12,0.07,-719.00,2321.00,9480,20240318,-50.11,4580,20250203,3.28,5800,-18.45,20250106,4580,3.28,20250203,9480,-50.11,20240318,4580,3.28,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,101156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,30,2,0.64,52807430,11319,66.36,4690,4730,4585,6090,3285,4690,4665.38,1.49,0,1327,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,914,-6.56,2.03,12,0.06,-719.00,2321.00,9480,20240318,-50.21,4580,20250203,3.06,5800,-18.62,20250106,4580,3.06,20250203,9480,-50.21,20240318,4580,3.06,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N +20250314,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-15,5,-0.32,24811600,5359,31.42,4690,4690,4585,6090,3285,4690,4629.89,1.49,0,-608,4790,4740,4695,4645,4600,4765,4670,97,1400,500,3280,5,1,19373850,906,-6.50,2.01,12,0.03,-719.00,2321.00,9480,20240318,-50.69,4580,20250203,2.07,5800,-19.40,20250106,4580,2.07,20250203,9480,-50.69,20240318,4580,2.07,20250203,1.28,N,348150,500,96 억,,287939,N,N,0,N,00,N 20250313,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-10,5,-0.21,79677523,17051,84.29,4655,4745,4650,6110,3290,4700,4672.88,1.46,0,-4241,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,909,-6.52,2.02,12,0.09,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N 20250313,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-50,5,-1.06,76515588,16376,80.95,4655,4745,4650,6110,3290,4700,4672.42,1.46,0,-4176,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,901,-6.47,2.00,12,0.08,-719.00,2321.00,9480,20240318,-50.95,4580,20250203,1.53,5800,-19.83,20250106,4580,1.53,20250203,9480,-50.95,20240318,4580,1.53,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N 20250313,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-20,5,-0.43,47555653,10161,50.23,4655,4745,4655,6110,3290,4700,4680.21,1.46,0,-1646,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,907,-6.51,2.02,12,0.05,-719.00,2321.00,9480,20240318,-50.63,4580,20250203,2.18,5800,-19.31,20250106,4580,2.18,20250203,9480,-50.63,20240318,4580,2.18,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N diff --git a/348210/price/prices-20250301.csv b/348210/price/prices-20250301.csv index 55416c38d0b1..8ffd5b65b585 100644 --- a/348210/price/prices-20250301.csv +++ b/348210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57200,6200,2,12.16,13464159000,241794,326.31,51000,57300,51000,66300,35700,51000,55683.96,15.39,0,50184,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5982,18.69,4.45,12,2.31,3060.00,12856.00,77900,20240304,-26.57,40350,20240909,41.76,64400,-11.18,20250123,48350,18.30,20250304,77500,-26.19,20240621,40350,41.76,20240909,3.08,N,348210,500,52 억,,1609343,N,N,468,N,00,N +20250314,151205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57000,6000,2,11.76,12851530200,231062,311.82,51000,57000,51000,66300,35700,51000,55619.42,15.39,0,45439,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5961,18.63,4.43,12,2.21,3060.00,12856.00,77900,20240304,-26.83,40350,20240909,41.26,64400,-11.49,20250123,48350,17.89,20250304,77500,-26.45,20240621,40350,41.26,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,141158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,5700,2,11.18,11498442850,207195,279.62,51000,57000,51000,66300,35700,51000,55495.78,15.39,0,43693,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5929,18.53,4.41,12,1.98,3060.00,12856.00,77900,20240304,-27.21,40350,20240909,40.52,64400,-11.96,20250123,48350,17.27,20250304,77500,-26.84,20240621,40350,40.52,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,131157,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,5400,2,10.59,10374463950,187381,252.88,51000,57000,51000,66300,35700,51000,55365.64,15.39,0,42361,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5898,18.43,4.39,12,1.79,3060.00,12856.00,77900,20240304,-27.60,40350,20240909,39.78,64400,-12.42,20250123,48350,16.65,20250304,77500,-27.23,20240621,40350,39.78,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,121158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56200,5200,2,10.20,9209191700,166843,225.16,51000,57000,51000,66300,35700,51000,55196.78,15.39,0,39483,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5877,18.37,4.37,12,1.60,3060.00,12856.00,77900,20240304,-27.86,40350,20240909,39.28,64400,-12.73,20250123,48350,16.24,20250304,77500,-27.48,20240621,40350,39.28,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,111158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55700,4700,2,9.22,5062370150,93082,125.62,51000,55900,51000,66300,35700,51000,54386.17,15.39,0,25645,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5825,18.20,4.33,12,0.89,3060.00,12856.00,77900,20240304,-28.50,40350,20240909,38.04,64400,-13.51,20250123,48350,15.20,20250304,77500,-28.13,20240621,40350,38.04,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,101156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54400,3400,2,6.67,2311759950,43110,58.18,51000,54400,51000,66300,35700,51000,53624.74,15.39,0,11468,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5689,17.78,4.23,12,0.41,3060.00,12856.00,77900,20240304,-30.17,40350,20240909,34.82,64400,-15.53,20250123,48350,12.51,20250304,77500,-29.81,20240621,40350,34.82,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N +20250314,091203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52900,1900,2,3.73,285582350,5451,7.36,51000,53200,51000,66300,35700,51000,52391.07,15.39,0,1321,54733,52866,51933,50066,49133,52400,49600,52,15300,500,37740,100,1,10457250,5532,17.29,4.11,12,0.05,3060.00,12856.00,77900,20240304,-32.09,40350,20240909,31.10,64400,-17.86,20250123,48350,9.41,20250304,77500,-31.74,20240621,40350,31.10,20240909,3.08,N,348210,500,52 억,,1609343,N,N,320,N,00,N 20250313,161150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51000,-2000,5,-3.77,3834089550,73962,116.41,53600,53800,51000,68900,37100,53000,51838.73,15.47,0,-17899,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5333,16.67,3.97,12,0.71,3060.00,12856.00,77900,20240304,-34.53,40350,20240909,26.39,64400,-20.81,20250123,48350,5.48,20250304,77500,-34.19,20240621,40350,26.39,20240909,3.09,N,348210,500,52 억,,1617595,N,N,308,N,00,N 20250313,151150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51100,-1900,5,-3.58,2924967800,56144,88.37,53600,53800,51100,68900,37100,53000,52097.60,15.47,0,-11674,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5344,16.70,3.97,12,0.54,3060.00,12856.00,77900,20240304,-34.40,40350,20240909,26.64,64400,-20.65,20250123,48350,5.69,20250304,77500,-34.06,20240621,40350,26.64,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N 20250313,141150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,-1700,5,-3.21,2550299050,48838,76.87,53600,53800,51200,68900,37100,53000,52219.56,15.47,0,-11144,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5365,16.76,3.99,12,0.47,3060.00,12856.00,77900,20240304,-34.15,40350,20240909,27.14,64400,-20.34,20250123,48350,6.10,20250304,77500,-33.81,20240621,40350,27.14,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N diff --git a/348340/price/prices-20250301.csv b/348340/price/prices-20250301.csv index e3e6da8b78ab..287fcfe1f221 100644 --- a/348340/price/prices-20250301.csv +++ b/348340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29400,-500,5,-1.67,4267425300,143120,122.79,29650,30325,29050,38850,20950,29900,29818.20,0.35,0,-27349,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3278,-17.38,12.87,12,1.28,-1692.00,2284.00,41300,20240319,-28.81,18030,20241115,63.06,36900,-20.33,20250210,26550,10.73,20250311,41300,-28.81,20240319,18030,63.06,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,151205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-850,5,-2.84,4093335650,137163,117.68,29650,30325,29050,38850,20950,29900,29842.85,0.35,0,-26129,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3239,-17.17,12.72,12,1.23,-1692.00,2284.00,41300,20240319,-29.66,18030,20241115,61.12,36900,-21.27,20250210,26550,9.42,20250311,41300,-29.66,20240319,18030,61.12,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29750,-150,5,-0.50,2954169025,98434,84.45,29650,30325,29650,38850,20950,29900,30011.68,0.35,0,-15478,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3317,-17.58,13.03,12,0.88,-1692.00,2284.00,41300,20240319,-27.97,18030,20241115,65.00,36900,-19.38,20250210,26550,12.05,20250311,41300,-27.97,20240319,18030,65.00,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,131157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29950,50,2,0.17,2332821250,77614,66.59,29650,30325,29650,38850,20950,29900,30056.73,0.35,0,-2811,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3340,-17.70,13.11,12,0.70,-1692.00,2284.00,41300,20240319,-27.48,18030,20241115,66.11,36900,-18.83,20250210,26550,12.81,20250311,41300,-27.48,20240319,18030,66.11,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,121159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30150,250,2,0.84,1974329400,65716,56.38,29650,30325,29650,38850,20950,29900,30043.38,0.35,0,2907,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3362,-17.82,13.20,12,0.59,-1692.00,2284.00,41300,20240319,-27.00,18030,20241115,67.22,36900,-18.29,20250210,26550,13.56,20250311,41300,-27.00,20240319,18030,67.22,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,111159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30000,100,2,0.33,1517136825,50574,43.39,29650,30325,29650,38850,20950,29900,29998.37,0.35,0,4061,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3345,-17.73,13.13,12,0.45,-1692.00,2284.00,41300,20240319,-27.36,18030,20241115,66.39,36900,-18.70,20250210,26550,12.99,20250311,41300,-27.36,20240319,18030,66.39,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,101157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,150,2,0.50,1134343225,37772,32.41,29650,30325,29650,38850,20950,29900,30031.36,0.35,0,1675,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3351,-17.76,13.16,12,0.34,-1692.00,2284.00,41300,20240319,-27.24,18030,20241115,66.67,36900,-18.56,20250210,26550,13.18,20250311,41300,-27.24,20240319,18030,66.67,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N +20250314,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29850,-50,5,-0.17,278034050,9275,7.96,29650,30325,29650,38850,20950,29900,29976.80,0.35,0,56,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3329,-17.64,13.07,12,0.08,-1692.00,2284.00,41300,20240319,-27.72,18030,20241115,65.56,36900,-19.11,20250210,26550,12.43,20250311,41300,-27.72,20240319,18030,65.56,20241115,0.08,N,348340,500,55 억,,39274,N,N,1028,N,00,N 20250313,161150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,-50,5,-0.17,3492933325,115574,56.36,30600,31000,29550,38900,21000,29950,30223.28,0.25,0,-6610,31483,30716,29633,28866,27783,31100,29250,56,8950,500,21560,50,1,11151249,3334,-17.67,13.09,12,1.04,-1692.00,2284.00,41300,20240319,-27.60,18030,20241115,65.83,36900,-18.97,20250210,26550,12.62,20250311,41300,-27.60,20240319,18030,65.83,20241115,0.08,N,348340,500,55 억,,27895,N,N,1028,N,00,N 20250313,151150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29800,-150,5,-0.50,3357607125,111046,54.15,30600,31000,29550,38900,21000,29950,30236.18,0.25,0,-8785,31483,30716,29633,28866,27783,31100,29250,56,8950,500,21560,50,1,11151249,3323,-17.61,13.05,12,1.00,-1692.00,2284.00,41300,20240319,-27.85,18030,20241115,65.28,36900,-19.24,20250210,26550,12.24,20250311,41300,-27.85,20240319,18030,65.28,20241115,0.08,N,348340,500,55 억,,27895,N,N,0,N,00,N 20250313,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29800,-150,5,-0.50,3060752300,101061,49.28,30600,31000,29550,38900,21000,29950,30286.19,0.25,0,-10221,31483,30716,29633,28866,27783,31100,29250,56,8950,500,21560,50,1,11151249,3323,-17.61,13.05,12,0.91,-1692.00,2284.00,41300,20240319,-27.85,18030,20241115,65.28,36900,-19.24,20250210,26550,12.24,20250311,41300,-27.85,20240319,18030,65.28,20241115,0.08,N,348340,500,55 억,,27895,N,N,0,N,00,N diff --git a/348350/price/prices-20250301.csv b/348350/price/prices-20250301.csv index 847549ed5861..440c52d83758 100644 --- a/348350/price/prices-20250301.csv +++ b/348350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,130,2,1.82,83085010,11537,158.98,7190,7290,7140,9300,5020,7160,7201.61,0.36,0,2711,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,742,11.72,0.63,12,0.11,622.00,11517.00,12480,20240508,-41.59,6200,20241202,17.58,8900,-18.09,20250107,6650,9.62,20250102,12480,-41.59,20240508,6200,17.58,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,80,2,1.12,71704400,9968,137.36,7190,7280,7140,9300,5020,7160,7193.46,0.36,0,2538,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,737,11.64,0.63,12,0.10,622.00,11517.00,12480,20240508,-41.99,6200,20241202,16.77,8900,-18.65,20250107,6650,8.87,20250102,12480,-41.99,20240508,6200,16.77,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,141159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,110,2,1.54,70442430,9794,134.96,7190,7280,7140,9300,5020,7160,7192.41,0.36,0,2546,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,740,11.69,0.63,12,0.10,622.00,11517.00,12480,20240508,-41.75,6200,20241202,17.26,8900,-18.31,20250107,6650,9.32,20250102,12480,-41.75,20240508,6200,17.26,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,131157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7200,40,2,0.56,40568370,5661,78.01,7190,7220,7140,9300,5020,7160,7166.29,0.36,0,2504,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,733,11.58,0.63,12,0.06,622.00,11517.00,12480,20240508,-42.31,6200,20241202,16.13,8900,-19.10,20250107,6650,8.27,20250102,12480,-42.31,20240508,6200,16.13,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,121159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,10,2,0.14,30880860,4312,59.42,7190,7220,7140,9300,5020,7160,7161.61,0.36,0,1382,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,730,11.53,0.62,12,0.04,622.00,11517.00,12480,20240508,-42.55,6200,20241202,15.65,8900,-19.44,20250107,6650,7.82,20250102,12480,-42.55,20240508,6200,15.65,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,111159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,10,2,0.14,30300090,4231,58.30,7190,7220,7140,9300,5020,7160,7161.45,0.36,0,1382,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,730,11.53,0.62,12,0.04,622.00,11517.00,12480,20240508,-42.55,6200,20241202,15.65,8900,-19.44,20250107,6650,7.82,20250102,12480,-42.55,20240508,6200,15.65,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,20,2,0.28,20397080,2848,39.24,7190,7220,7140,9300,5020,7160,7161.90,0.36,0,1740,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,731,11.54,0.62,12,0.03,622.00,11517.00,12480,20240508,-42.47,6200,20241202,15.81,8900,-19.33,20250107,6650,7.97,20250102,12480,-42.47,20240508,6200,15.81,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N +20250314,091203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,0,3,0.00,552590,77,1.06,7190,7190,7140,9300,5020,7160,7176.49,0.36,0,5,7326,7242,7176,7092,7026,7210,7060,51,2140,500,4290,10,1,10183600,729,11.51,0.62,12,0.00,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.17,N,348350,500,50 억,,37049,N,N,0,N,00,N 20250313,161150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-70,5,-0.97,51800600,7247,80.54,7220,7260,7110,9390,5070,7230,7147.87,0.36,0,-1953,7336,7282,7216,7162,7096,7310,7190,51,2160,500,4330,10,1,10183600,729,11.51,0.62,12,0.07,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.18,N,348350,500,50 억,,36902,N,N,0,N,00,N 20250313,151151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,-90,5,-1.24,45857570,6417,71.32,7220,7260,7110,9390,5070,7230,7146.26,0.36,0,-1429,7336,7282,7216,7162,7096,7310,7190,51,2160,500,4330,10,1,10183600,727,11.48,0.62,12,0.06,622.00,11517.00,12480,20240508,-42.79,6200,20241202,15.16,8900,-19.78,20250107,6650,7.37,20250102,12480,-42.79,20240508,6200,15.16,20241202,1.18,N,348350,500,50 억,,36902,N,N,0,N,00,N 20250313,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-100,5,-1.38,44039380,6162,68.48,7220,7260,7110,9390,5070,7230,7146.93,0.36,0,-1411,7336,7282,7216,7162,7096,7310,7190,51,2160,500,4330,10,1,10183600,726,11.46,0.62,12,0.06,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.18,N,348350,500,50 억,,36902,N,N,0,N,00,N diff --git a/348370/price/prices-20250301.csv b/348370/price/prices-20250301.csv index 01f1a491b616..6eb3fc50fc4a 100644 --- a/348370/price/prices-20250301.csv +++ b/348370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161156,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84000,-1100,5,-1.29,22566866700,265195,71.35,85300,88400,83000,110600,59600,85100,85098.78,9.29,0,-23879,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17803,-29.77,5.48,12,1.25,-2822.00,15316.00,394500,20240408,-78.71,83000,20250314,1.20,158100,-46.87,20250115,83000,1.20,20250314,394500,-78.71,20240408,83000,1.20,20250314,0.91,N,348370,500,105 억,,1969934,N,N,257,N,00,N +20250314,151205,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84500,-600,5,-0.71,20265479750,237833,63.99,85300,88400,83000,110600,59600,85100,85208.87,9.29,0,-21893,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17909,-29.94,5.52,12,1.12,-2822.00,15316.00,394500,20240408,-78.58,83000,20250314,1.81,158100,-46.55,20250115,83000,1.81,20250314,394500,-78.58,20240408,83000,1.81,20250314,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,141159,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84600,-500,5,-0.59,18180144300,213185,57.36,85300,88400,83000,110600,59600,85100,85278.72,9.29,0,-18773,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17930,-29.98,5.52,12,1.01,-2822.00,15316.00,394500,20240408,-78.56,83000,20250314,1.93,158100,-46.49,20250115,83000,1.93,20250314,394500,-78.56,20240408,83000,1.93,20250314,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,131157,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84300,-800,5,-0.94,17158842250,201122,54.11,85300,88400,83000,110600,59600,85100,85315.59,9.29,0,-17556,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17867,-29.87,5.50,12,0.95,-2822.00,15316.00,394500,20240408,-78.63,83000,20250314,1.57,158100,-46.68,20250115,83000,1.57,20250314,394500,-78.63,20240408,83000,1.57,20250314,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,121159,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84600,-500,5,-0.59,16067251650,188224,50.64,85300,88400,83000,110600,59600,85100,85362.40,9.29,0,-14846,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17930,-29.98,5.52,12,0.89,-2822.00,15316.00,394500,20240408,-78.56,83000,20250314,1.93,158100,-46.49,20250115,83000,1.93,20250314,394500,-78.56,20240408,83000,1.93,20250314,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,111159,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84300,-800,5,-0.94,14628014950,171272,46.08,85300,88400,83000,110600,59600,85100,85408.10,9.29,0,-14437,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17867,-29.87,5.50,12,0.81,-2822.00,15316.00,394500,20240408,-78.63,83000,20250314,1.57,158100,-46.68,20250115,83000,1.57,20250314,394500,-78.63,20240408,83000,1.57,20250314,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,101157,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84200,-900,5,-1.06,10331164150,119936,32.27,85300,88400,84000,110600,59600,85100,86139.00,9.29,0,-3662,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,17846,-29.84,5.50,12,0.57,-2822.00,15316.00,394500,20240408,-78.66,83000,20250311,1.45,158100,-46.74,20250115,83000,1.45,20250311,394500,-78.66,20240408,83000,1.45,20250311,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N +20250314,091204,57,100.00,KSQ150,,화학,N,N,N,N, ,N,88200,3100,2,3.64,3320199800,38187,10.27,85300,88300,85300,110600,59600,85100,86945.96,9.29,0,14201,93900,89500,87300,82900,80700,88400,81800,106,25500,500,59570,100,1,21194296,18693,-31.25,5.76,12,0.18,-2822.00,15316.00,394500,20240408,-77.64,83000,20250311,6.27,158100,-44.21,20250115,83000,6.27,20250311,394500,-77.64,20240408,83000,6.27,20250311,0.91,N,348370,500,105 억,,1969934,N,N,168,N,00,N 20250313,161150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85100,-1000,5,-1.16,32278775050,369439,175.18,87000,91700,85100,111900,60300,86100,87377.52,9.53,0,-75510,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18036,-30.16,5.56,12,1.74,-2822.00,15316.00,394500,20240408,-78.43,83000,20250311,2.53,158100,-46.17,20250115,83000,2.53,20250311,394500,-78.43,20240408,83000,2.53,20250311,0.90,N,348370,500,105 억,,2018799,N,N,168,N,00,N 20250313,151151,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85300,-800,5,-0.93,28557542150,325724,154.45,87000,91700,85200,111900,60300,86100,87674.09,9.53,0,-65331,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18079,-30.23,5.57,12,1.54,-2822.00,15316.00,394500,20240408,-78.38,83000,20250311,2.77,158100,-46.05,20250115,83000,2.77,20250311,394500,-78.38,20240408,83000,2.77,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N 20250313,141151,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,86000,-100,5,-0.12,25844800750,294090,139.45,87000,91700,85500,111900,60300,86100,87880.63,9.53,0,-54646,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18227,-30.47,5.62,12,1.39,-2822.00,15316.00,394500,20240408,-78.20,83000,20250311,3.61,158100,-45.60,20250115,83000,3.61,20250311,394500,-78.20,20240408,83000,3.61,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N diff --git a/348950/price/prices-20250301.csv b/348950/price/prices-20250301.csv index 6d6a155fc62a..c9d4b97541d7 100644 --- a/348950/price/prices-20250301.csv +++ b/348950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,529747598,203587,55.36,2615,2625,2585,3395,1835,2615,2602.07,8.50,0,-67896,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,188,N,00,N +20250314,151206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,503781933,193599,52.64,2615,2625,2585,3395,1835,2615,2602.19,8.50,0,-64572,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-10,5,-0.38,368751411,141732,38.54,2615,2625,2585,3395,1835,2615,2601.75,8.50,0,-34921,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5142,0.00,0.00,12,0.07,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240314,2335,11.56,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,131158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,0,3,0.00,283458531,108998,29.64,2615,2625,2585,3395,1835,2615,2600.58,8.50,0,-19775,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.06,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240314,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,121200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-5,5,-0.19,225662765,86829,23.61,2615,2625,2585,3395,1835,2615,2598.93,8.50,0,-14660,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5152,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240314,2335,11.78,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,111200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,0,3,0.00,185608670,71485,19.44,2615,2625,2585,3395,1835,2615,2596.47,8.50,0,-9193,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240314,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,101157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,118907210,45857,12.47,2615,2625,2585,3395,1835,2615,2593.00,8.50,0,-6167,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.02,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N +20250314,091204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,4017165,1542,0.42,2615,2625,2600,3395,1835,2615,2605.17,8.50,0,-381,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.00,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N 20250313,161151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,5,2,0.19,950599600,367107,82.17,2625,2625,2565,3390,1830,2610,2589.43,8.53,0,-32945,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4225,-38.11,20240313,2335,11.99,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,983,N,00,N 20250313,151151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,5,2,0.19,901966730,348509,78.00,2625,2625,2565,3390,1830,2610,2588.07,8.53,0,-41835,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4225,-38.11,20240313,2335,11.99,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N 20250313,141152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-10,5,-0.38,807698217,312351,69.91,2625,2625,2565,3390,1830,2610,2585.87,8.53,0,-38842,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4225,-38.46,20240313,2335,11.35,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N diff --git a/350520/price/prices-20250301.csv b/350520/price/prices-20250301.csv index f0ec11e89022..cc3d817d9bf1 100644 --- a/350520/price/prices-20250301.csv +++ b/350520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,10,2,0.24,35433084,8585,23.57,4115,4150,4110,5340,2885,4115,4127.32,1.03,0,-191,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-6.82,3689,20240304,11.82,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,10,2,0.24,18851804,4569,12.55,4115,4150,4110,5340,2885,4115,4126.02,1.03,0,-136,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-6.82,3689,20240304,11.82,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,10,2,0.24,11911524,2888,7.93,4115,4150,4110,5340,2885,4115,4124.49,1.03,0,-71,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-6.82,3689,20240304,11.82,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,131158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4130,15,2,0.36,7995789,1939,5.32,4115,4150,4110,5340,2885,4115,4123.67,1.03,0,-96,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1523,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-6.71,3689,20240304,11.95,4170,-0.96,20250312,3765,9.69,20250122,4500,-8.22,20240607,3755,9.99,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,121200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4130,15,2,0.36,6492469,1575,4.32,4115,4150,4110,5340,2885,4115,4122.20,1.03,0,-164,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1523,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.71,3689,20240304,11.95,4170,-0.96,20250312,3765,9.69,20250122,4500,-8.22,20240607,3755,9.99,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,111200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,10,2,0.24,5708579,1385,3.80,4115,4150,4110,5340,2885,4115,4121.72,1.03,0,-201,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.82,3689,20240304,11.82,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,10,2,0.24,4156984,1009,2.77,4115,4150,4110,5340,2885,4115,4119.90,1.03,0,-160,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.82,3689,20240304,11.82,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N +20250314,091204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,0,3,0.00,2493685,606,1.66,4115,4115,4110,5340,2885,4115,4114.99,1.03,0,33,4145,4130,4115,4100,4085,4137,4107,369,1225,1000,3040,5,1,36866202,1517,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-7.05,3689,20240304,11.55,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,N,350520,1000,368 억,,381512,N,N,0,N,00,N 20250313,161151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,-25,5,-0.60,149915630,36420,140.93,4100,4130,4100,5380,2900,4140,4116.30,1.05,0,4851,4206,4172,4136,4102,4066,4155,4085,369,1240,1000,3060,5,1,36866202,1517,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-7.05,3645,20240229,12.89,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,N,350520,1000,368 억,,385329,N,N,0,N,00,N 20250313,151152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,-15,5,-0.36,147737655,35891,138.89,4100,4130,4100,5380,2900,4140,4116.29,1.05,0,4713,4206,4172,4136,4102,4066,4155,4085,369,1240,1000,3060,5,1,36866202,1521,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-6.82,3645,20240229,13.17,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,385329,N,N,0,N,00,N 20250313,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,-15,5,-0.36,137160080,33326,128.96,4100,4130,4100,5380,2900,4140,4115.71,1.05,0,3050,4206,4172,4136,4102,4066,4155,4085,369,1240,1000,3060,5,1,36866202,1521,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-6.82,3645,20240229,13.17,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,385329,N,N,0,N,00,N diff --git a/351020/price/prices-20250301.csv b/351020/price/prices-20250301.csv index 0a0c2470f2b1..068acd0b9186 100644 --- a/351020/price/prices-20250301.csv +++ b/351020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161157,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,151206,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,141200,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,131158,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,121200,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,111200,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,101158,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250314,091204,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250313,161151,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250313,151152,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250313,141152,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8200,8200,8200,8200,8200,8200,8200,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8400,20250310,-2.38,4250,20240830,92.94,8400,-2.38,20250310,6400,28.12,20250122,8400,-2.38,20250310,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250301.csv b/351320/price/prices-20250301.csv index 00d4d887bc49..f45038a5b147 100644 --- a/351320/price/prices-20250301.csv +++ b/351320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,140,2,6.31,953676000,405069,888.56,2215,2595,2215,2885,1555,2220,2354.35,2.71,0,22056,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,520,-8.08,2.68,12,1.84,-292.00,881.00,3185,20250205,-25.90,1275,20250113,85.10,3185,-25.90,20250205,1275,85.10,20250113,3185,-25.90,20250205,1275,85.10,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,151207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,110,2,4.95,882228005,374248,820.95,2215,2595,2215,2885,1555,2220,2357.34,2.71,0,18380,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,513,-7.98,2.64,12,1.70,-292.00,881.00,3185,20250205,-26.84,1275,20250113,82.75,3185,-26.84,20250205,1275,82.75,20250113,3185,-26.84,20250205,1275,82.75,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,125,2,5.63,764250395,323273,709.13,2215,2595,2215,2885,1555,2220,2364.10,2.71,0,7928,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,516,-8.03,2.66,12,1.47,-292.00,881.00,3185,20250205,-26.37,1275,20250113,83.92,3185,-26.37,20250205,1275,83.92,20250113,3185,-26.37,20250205,1275,83.92,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,131159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,125,2,5.63,675497975,285648,626.60,2215,2595,2215,2885,1555,2220,2364.79,2.71,0,7386,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,516,-8.03,2.66,12,1.30,-292.00,881.00,3185,20250205,-26.37,1275,20250113,83.92,3185,-26.37,20250205,1275,83.92,20250113,3185,-26.37,20250205,1275,83.92,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,121200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,75,2,3.38,648531055,273881,600.79,2215,2595,2215,2885,1555,2220,2367.93,2.71,0,2529,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,505,-7.86,2.60,12,1.24,-292.00,881.00,3185,20250205,-27.94,1275,20250113,80.00,3185,-27.94,20250205,1275,80.00,20250113,3185,-27.94,20250205,1275,80.00,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,0,3,0.00,554393775,232178,509.31,2215,2595,2215,2885,1555,2220,2387.80,2.71,0,-17144,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,489,-7.60,2.52,12,1.05,-292.00,881.00,3185,20250205,-30.30,1275,20250113,74.12,3185,-30.30,20250205,1275,74.12,20250113,3185,-30.30,20250205,1275,74.12,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,101158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,5,2,0.23,22619135,10120,22.20,2215,2360,2215,2885,1555,2220,2235.09,2.71,0,211,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,490,-7.62,2.53,12,0.05,-292.00,881.00,3185,20250205,-30.14,1275,20250113,74.51,3185,-30.14,20250205,1275,74.51,20250113,3185,-30.14,20250205,1275,74.51,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N +20250314,091205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,35,2,1.58,1666985,731,1.60,2215,2360,2215,2885,1555,2220,2280.42,2.71,0,-47,2376,2297,2251,2172,2126,2275,2150,22,665,100,1420,5,1,22015886,496,-7.72,2.56,12,0.00,-292.00,881.00,3185,20250205,-29.20,1275,20250113,76.86,3185,-29.20,20250205,1275,76.86,20250113,3185,-29.20,20250205,1275,76.86,20250113,0.12,N,351320,100,22 억,,597660,N,N,0,N,00,N 20250313,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-65,5,-2.84,101865905,45587,51.38,2330,2330,2205,2970,1600,2285,2234.54,2.74,0,-6968,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,489,-7.60,2.52,12,0.21,-292.00,881.00,3185,20250205,-30.30,1275,20250113,74.12,3185,-30.30,20250205,1275,74.12,20250113,3185,-30.30,20250205,1275,74.12,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N 20250313,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-75,5,-3.28,97585350,43663,49.21,2330,2330,2205,2970,1600,2285,2234.97,2.74,0,-5506,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,487,-7.57,2.51,12,0.20,-292.00,881.00,3185,20250205,-30.61,1275,20250113,73.33,3185,-30.61,20250205,1275,73.33,20250113,3185,-30.61,20250205,1275,73.33,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N 20250313,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,-50,5,-2.19,65570810,29207,32.92,2330,2330,2210,2970,1600,2285,2245.04,2.74,0,-5954,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,492,-7.65,2.54,12,0.13,-292.00,881.00,3185,20250205,-29.83,1275,20250113,75.29,3185,-29.83,20250205,1275,75.29,20250113,3185,-29.83,20250205,1275,75.29,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N diff --git a/351330/price/prices-20250301.csv b/351330/price/prices-20250301.csv index e563963783a6..87e47ff9e6d3 100644 --- a/351330/price/prices-20250301.csv +++ b/351330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,200,2,2.69,158404060,20911,81.81,7370,7670,7300,9650,5210,7430,7575.15,1.10,0,6348,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,632,-136.25,1.32,12,0.25,-56.00,5794.00,22450,20240529,-66.01,5420,20241210,40.77,10390,-26.56,20250218,6860,11.22,20250102,22450,-66.01,20240529,5420,40.77,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,180,2,2.42,150249180,19838,77.61,7370,7670,7300,9650,5210,7430,7573.81,1.10,0,5767,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,631,-135.89,1.31,12,0.24,-56.00,5794.00,22450,20240529,-66.10,5420,20241210,40.41,10390,-26.76,20250218,6860,10.93,20250102,22450,-66.10,20240529,5420,40.41,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,220,2,2.96,133711130,17655,69.07,7370,7670,7300,9650,5210,7430,7573.56,1.10,0,4650,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,634,-136.61,1.32,12,0.21,-56.00,5794.00,22450,20240529,-65.92,5420,20241210,41.14,10390,-26.37,20250218,6860,11.52,20250102,22450,-65.92,20240529,5420,41.14,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,240,2,3.23,127483470,16840,65.88,7370,7670,7300,9650,5210,7430,7570.28,1.10,0,4538,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,636,-136.96,1.32,12,0.20,-56.00,5794.00,22450,20240529,-65.84,5420,20241210,41.51,10390,-26.18,20250218,6860,11.81,20250102,22450,-65.84,20240529,5420,41.51,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,121201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,240,2,3.23,96430550,12774,49.98,7370,7670,7300,9650,5210,7430,7548.97,1.10,0,4023,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,636,-136.96,1.32,12,0.15,-56.00,5794.00,22450,20240529,-65.84,5420,20241210,41.51,10390,-26.18,20250218,6860,11.81,20250102,22450,-65.84,20240529,5420,41.51,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,90,2,1.21,52421120,6998,27.38,7370,7570,7300,9650,5210,7430,7490.87,1.10,0,2418,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,623,-134.29,1.30,12,0.08,-56.00,5794.00,22450,20240529,-66.50,5420,20241210,38.75,10390,-27.62,20250218,6860,9.62,20250102,22450,-66.50,20240529,5420,38.75,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,60,2,0.81,37457480,5005,19.58,7370,7570,7300,9650,5210,7430,7484.01,1.10,0,1939,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,621,-133.75,1.29,12,0.06,-56.00,5794.00,22450,20240529,-66.64,5420,20241210,38.19,10390,-27.91,20250218,6860,9.18,20250102,22450,-66.64,20240529,5420,38.19,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N +20250314,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,10,2,0.13,7588460,1028,4.02,7370,7490,7300,9650,5210,7430,7381.77,1.10,0,413,7876,7652,7476,7252,7076,7565,7165,41,2220,500,4600,10,1,8288520,617,-132.86,1.28,12,0.01,-56.00,5794.00,22450,20240529,-66.86,5420,20241210,37.27,10390,-28.39,20250218,6860,8.45,20250102,22450,-66.86,20240529,5420,37.27,20241210,5.19,N,351330,500,41 억,,91578,N,N,0,N,00,N 20250313,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-140,5,-1.85,187295180,25022,55.05,7580,7700,7300,9840,5300,7570,7485.38,1.14,0,-5018,8123,7846,7573,7296,7023,7985,7435,41,2270,500,4690,10,1,8288520,616,-132.68,1.28,12,0.30,-56.00,5794.00,22450,20240529,-66.90,5420,20241210,37.08,10390,-28.49,20250218,6860,8.31,20250102,22450,-66.90,20240529,5420,37.08,20241210,5.23,N,351330,500,41 억,,94429,N,N,0,N,00,N 20250313,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-200,5,-2.64,162432910,21652,47.63,7580,7700,7370,9840,5300,7570,7501.98,1.14,0,-4716,8123,7846,7573,7296,7023,7985,7435,41,2270,500,4690,10,1,8288520,611,-131.61,1.27,12,0.26,-56.00,5794.00,22450,20240529,-67.17,5420,20241210,35.98,10390,-29.07,20250218,6860,7.43,20250102,22450,-67.17,20240529,5420,35.98,20241210,5.23,N,351330,500,41 억,,94429,N,N,0,N,00,N 20250313,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-80,5,-1.06,146880760,19554,43.02,7580,7700,7370,9840,5300,7570,7511.55,1.14,0,-4174,8123,7846,7573,7296,7023,7985,7435,41,2270,500,4690,10,1,8288520,621,-133.75,1.29,12,0.24,-56.00,5794.00,22450,20240529,-66.64,5420,20241210,38.19,10390,-27.91,20250218,6860,9.18,20250102,22450,-66.64,20240529,5420,38.19,20241210,5.23,N,351330,500,41 억,,94429,N,N,0,N,00,N diff --git a/351870/price/prices-20250301.csv b/351870/price/prices-20250301.csv index 05085ef4a2f8..6a9a47c2431c 100644 --- a/351870/price/prices-20250301.csv +++ b/351870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,70,2,0.80,253374565,29134,103.31,8750,8970,8630,11320,6100,8710,8696.54,0.76,0,7884,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,980,13.40,2.66,12,0.26,655.00,3298.00,27450,20240930,-68.01,6460,20241114,35.91,14320,-38.69,20250114,8150,7.73,20250311,27450,-68.01,20240930,6460,35.91,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,10,2,0.11,241677375,27801,98.59,8750,8970,8630,11320,6100,8710,8693.12,0.76,0,7288,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,973,13.31,2.64,12,0.25,655.00,3298.00,27450,20240930,-68.23,6460,20241114,34.98,14320,-39.11,20250114,8150,6.99,20250311,27450,-68.23,20240930,6460,34.98,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,-10,5,-0.11,116734095,13406,47.54,8750,8970,8640,11320,6100,8710,8707.60,0.76,0,1738,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,971,13.28,2.64,12,0.12,655.00,3298.00,27450,20240930,-68.31,6460,20241114,34.67,14320,-39.25,20250114,8150,6.75,20250311,27450,-68.31,20240930,6460,34.67,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-30,5,-0.34,92438935,10608,37.62,8750,8970,8640,11320,6100,8710,8714.08,0.76,0,1121,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,969,13.25,2.63,12,0.10,655.00,3298.00,27450,20240930,-68.38,6460,20241114,34.37,14320,-39.39,20250114,8150,6.50,20250311,27450,-68.38,20240930,6460,34.37,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,0,3,0.00,69109225,7930,28.12,8750,8970,8640,11320,6100,8710,8714.91,0.76,0,1149,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,972,13.30,2.64,12,0.07,655.00,3298.00,27450,20240930,-68.27,6460,20241114,34.83,14320,-39.18,20250114,8150,6.87,20250311,27450,-68.27,20240930,6460,34.83,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,10,2,0.11,50492125,5791,20.54,8750,8970,8640,11320,6100,8710,8719.07,0.76,0,875,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,973,13.31,2.64,12,0.05,655.00,3298.00,27450,20240930,-68.23,6460,20241114,34.98,14320,-39.11,20250114,8150,6.99,20250311,27450,-68.23,20240930,6460,34.98,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,80,2,0.92,38114465,4367,15.49,8750,8970,8640,11320,6100,8710,8727.84,0.76,0,492,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,981,13.42,2.67,12,0.04,655.00,3298.00,27450,20240930,-67.98,6460,20241114,36.07,14320,-38.62,20250114,8150,7.85,20250311,27450,-67.98,20240930,6460,36.07,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N +20250314,091205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,40,2,0.46,14213350,1640,5.82,8750,8760,8640,11320,6100,8710,8666.68,0.76,0,422,8910,8810,8700,8600,8490,8860,8650,56,2610,500,5400,10,1,11160642,977,13.36,2.65,12,0.01,655.00,3298.00,27450,20240930,-68.12,6460,20241114,35.45,14320,-38.90,20250114,8150,7.36,20250311,27450,-68.12,20240930,6460,35.45,20241114,1.45,N,351870,500,55 억,,84654,N,N,0,N,00,N 20250313,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,60,2,0.69,244659140,28197,58.81,8630,8800,8590,11240,6060,8650,8676.73,0.81,0,-5965,9003,8826,8603,8426,8203,8915,8515,56,2590,500,5360,10,1,11160642,972,13.30,2.64,12,0.25,655.00,3298.00,27450,20240930,-68.27,6460,20241114,34.83,14320,-39.18,20250114,8150,6.87,20250311,27450,-68.27,20240930,6460,34.83,20241114,1.50,N,351870,500,55 억,,90596,N,N,0,N,00,N 20250313,151153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,-50,5,-0.58,228855050,26380,55.02,8630,8800,8590,11240,6060,8650,8675.32,0.81,0,-6280,9003,8826,8603,8426,8203,8915,8515,56,2590,500,5360,10,1,11160642,960,13.13,2.61,12,0.24,655.00,3298.00,27450,20240930,-68.67,6460,20241114,33.13,14320,-39.94,20250114,8150,5.52,20250311,27450,-68.67,20240930,6460,33.13,20241114,1.50,N,351870,500,55 억,,90596,N,N,0,N,00,N 20250313,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8640,-10,5,-0.12,194069570,22345,46.60,8630,8800,8600,11240,6060,8650,8685.15,0.81,0,-6479,9003,8826,8603,8426,8203,8915,8515,56,2590,500,5360,10,1,11160642,964,13.19,2.62,12,0.20,655.00,3298.00,27450,20240930,-68.52,6460,20241114,33.75,14320,-39.66,20250114,8150,6.01,20250311,27450,-68.52,20240930,6460,33.75,20241114,1.50,N,351870,500,55 억,,90596,N,N,0,N,00,N diff --git a/352090/price/prices-20250301.csv b/352090/price/prices-20250301.csv index f1b61c40b4b7..688cc8eaf74b 100644 --- a/352090/price/prices-20250301.csv +++ b/352090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,0,3,0.00,161952221,48812,52.39,3320,3350,3285,4305,2325,3315,3317.88,0.83,0,16896,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,891,7.08,1.09,12,0.18,468.00,3046.00,4480,20240830,-26.00,2880,20241209,15.10,3970,-16.50,20250114,2950,12.37,20250203,8890,-62.71,20240508,2880,15.10,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,151207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,15,2,0.45,153915436,46389,49.79,3320,3350,3285,4305,2325,3315,3317.93,0.83,0,16612,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,895,7.12,1.09,12,0.17,468.00,3046.00,4480,20240830,-25.67,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,20,2,0.60,141412360,42631,45.76,3320,3350,3285,4305,2325,3315,3317.13,0.83,0,15215,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,896,7.13,1.09,12,0.16,468.00,3046.00,4480,20240830,-25.56,2880,20241209,15.80,3970,-15.99,20250114,2950,13.05,20250203,8890,-62.49,20240508,2880,15.80,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,131159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,15,2,0.45,137703610,41519,44.57,3320,3350,3285,4305,2325,3315,3316.64,0.83,0,14738,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,895,7.12,1.09,12,0.15,468.00,3046.00,4480,20240830,-25.67,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,30,2,0.90,133605640,40289,43.25,3320,3350,3285,4305,2325,3315,3316.18,0.83,0,14741,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,899,7.15,1.10,12,0.15,468.00,3046.00,4480,20240830,-25.33,2880,20241209,16.15,3970,-15.74,20250114,2950,13.39,20250203,8890,-62.37,20240508,2880,16.15,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,111201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,10,2,0.30,127946280,38591,41.42,3320,3350,3285,4305,2325,3315,3315.44,0.83,0,15130,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,894,7.10,1.09,12,0.14,468.00,3046.00,4480,20240830,-25.78,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,101159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,5,2,0.15,114057325,34403,36.93,3320,3350,3285,4305,2325,3315,3315.33,0.83,0,15015,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,892,7.09,1.09,12,0.13,468.00,3046.00,4480,20240830,-25.89,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N +20250314,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,0,3,0.00,78502945,23715,25.46,3320,3330,3285,4305,2325,3315,3310.27,0.83,0,16914,3408,3361,3338,3291,3268,3350,3280,27,990,100,2320,5,1,26872998,891,7.08,1.09,12,0.09,468.00,3046.00,4480,20240830,-26.00,2880,20241209,15.10,3970,-16.50,20250114,2950,12.37,20250203,8890,-62.71,20240508,2880,15.10,20241209,1.31,N,352090,100,26 억,,222935,N,N,0,N,00,N 20250313,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-45,5,-1.34,311623035,93159,176.59,3365,3385,3315,4365,2355,3360,3345.07,0.80,0,4221,3426,3392,3376,3342,3326,3385,3335,27,1005,100,2350,5,1,26872998,891,7.08,1.09,12,0.35,468.00,3046.00,4480,20240830,-26.00,2880,20241209,15.10,3970,-16.50,20250114,2950,12.37,20250203,8890,-62.71,20240508,2880,15.10,20241209,1.31,N,352090,100,26 억,,215914,N,N,0,N,00,N 20250313,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-40,5,-1.19,286811590,85680,162.41,3365,3385,3315,4365,2355,3360,3347.47,0.80,0,10548,3426,3392,3376,3342,3326,3385,3335,27,1005,100,2350,5,1,26872998,892,7.09,1.09,12,0.32,468.00,3046.00,4480,20240830,-25.89,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.31,N,352090,100,26 억,,215914,N,N,0,N,00,N 20250313,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-10,5,-0.30,255221820,76175,144.40,3365,3385,3330,4365,2355,3360,3350.47,0.80,0,11674,3426,3392,3376,3342,3326,3385,3335,27,1005,100,2350,5,1,26872998,900,7.16,1.10,12,0.28,468.00,3046.00,4480,20240830,-25.22,2880,20241209,16.32,3970,-15.62,20250114,2950,13.56,20250203,8890,-62.32,20240508,2880,16.32,20241209,1.31,N,352090,100,26 억,,215914,N,N,0,N,00,N diff --git a/352480/price/prices-20250301.csv b/352480/price/prices-20250301.csv index 57a7850f7b4f..7a6067f7c83b 100644 --- a/352480/price/prices-20250301.csv +++ b/352480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-800,5,-1.80,11573958000,263077,29.85,44550,44950,43450,57600,31050,44350,43995.23,7.69,0,-8686,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4361,13.88,2.52,12,2.63,3137.00,17279.00,141000,20240701,-69.11,31850,20250311,36.73,47500,-8.32,20250102,31850,36.73,20250311,141000,-69.11,20240701,31850,36.73,20250311,2.77,N,352480,100,10 억,,769888,N,N,448,N,00,N +20250314,151208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,-700,5,-1.58,10937047875,248452,28.19,44550,44950,43450,57600,31050,44350,44020.76,7.69,0,-8741,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4371,13.91,2.53,12,2.48,3137.00,17279.00,141000,20240701,-69.04,31850,20250311,37.05,47500,-8.11,20250102,31850,37.05,20250311,141000,-69.04,20240701,31850,37.05,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,141201,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43700,-650,5,-1.47,9840637625,223433,25.35,44550,44950,43450,57600,31050,44350,44042.89,7.69,0,100,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4376,13.93,2.53,12,2.23,3137.00,17279.00,141000,20240701,-69.01,31850,20250311,37.21,47500,-8.00,20250102,31850,37.21,20250311,141000,-69.01,20240701,31850,37.21,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,131200,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43950,-400,5,-0.90,8857694350,200934,22.80,44550,44950,43450,57600,31050,44350,44082.60,7.69,0,8252,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4401,14.01,2.54,12,2.01,3137.00,17279.00,141000,20240701,-68.83,31850,20250311,37.99,47500,-7.47,20250102,31850,37.99,20250311,141000,-68.83,20240701,31850,37.99,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,121201,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44000,-350,5,-0.79,7541453125,171211,19.42,44550,44950,43450,57600,31050,44350,44047.70,7.69,0,10993,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4406,14.03,2.55,12,1.71,3137.00,17279.00,141000,20240701,-68.79,31850,20250311,38.15,47500,-7.37,20250102,31850,38.15,20250311,141000,-68.79,20240701,31850,38.15,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,111202,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,-600,5,-1.35,6899312350,156604,17.77,44550,44950,43450,57600,31050,44350,44055.78,7.69,0,13932,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4381,13.95,2.53,12,1.56,3137.00,17279.00,141000,20240701,-68.97,31850,20250311,37.36,47500,-7.89,20250102,31850,37.36,20250311,141000,-68.97,20240701,31850,37.36,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,101159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43900,-450,5,-1.01,5835777225,132287,15.01,44550,44950,43500,57600,31050,44350,44114.51,7.69,0,18540,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4396,13.99,2.54,12,1.32,3137.00,17279.00,141000,20240701,-68.87,31850,20250311,37.83,47500,-7.58,20250102,31850,37.83,20250311,141000,-68.87,20240701,31850,37.83,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N +20250314,091206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44150,-200,5,-0.45,2210620025,49682,5.64,44550,44950,44000,57600,31050,44350,44495.41,7.69,0,8151,48383,46366,43533,41516,38683,47375,42525,10,13250,100,31040,50,1,10013941,4421,14.07,2.56,12,0.50,3137.00,17279.00,141000,20240701,-68.69,31850,20250311,38.62,47500,-7.05,20250102,31850,38.62,20250311,141000,-68.69,20240701,31850,38.62,20250311,2.77,N,352480,100,10 억,,769888,N,N,2082,N,00,N 20250313,161153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44350,2900,2,7.00,38048127850,877527,56.61,42100,45550,40700,53800,29050,41450,43357.19,7.34,0,49915,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4441,14.14,2.57,12,8.76,3137.00,17279.00,141000,20240701,-68.55,31850,20250311,39.25,47500,-6.63,20250102,31850,39.25,20250311,141000,-68.55,20240701,31850,39.25,20250311,2.98,N,352480,100,10 억,,734948,N,N,2082,N,00,N 20250313,151153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44150,2700,2,6.51,37227000625,858995,55.41,42100,45550,40700,53800,29050,41450,43337.86,7.34,0,49549,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4421,14.07,2.56,12,8.58,3137.00,17279.00,141000,20240701,-68.69,31850,20250311,38.62,47500,-7.05,20250102,31850,38.62,20250311,141000,-68.69,20240701,31850,38.62,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N 20250313,141154,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45450,4000,2,9.65,33429734350,773586,49.90,42100,45550,40700,53800,29050,41450,43213.99,7.34,0,32319,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4551,14.49,2.63,12,7.73,3137.00,17279.00,141000,20240701,-67.77,31850,20250311,42.70,47500,-4.32,20250102,31850,42.70,20250311,141000,-67.77,20240701,31850,42.70,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N diff --git a/352700/price/prices-20250301.csv b/352700/price/prices-20250301.csv index 6096da205ed9..a619aa7de082 100644 --- a/352700/price/prices-20250301.csv +++ b/352700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,-10,5,-0.39,38451224,15113,48.97,2555,2570,2535,3320,1790,2555,2544.25,0.64,0,-507,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,694,21.21,0.42,12,0.06,120.00,6089.00,3360,20240404,-24.26,2485,20250311,2.41,3030,-16.01,20250113,2485,2.41,20250311,3360,-24.26,20240404,2485,2.41,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,151208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-5,5,-0.20,37018384,14550,47.14,2555,2570,2535,3320,1790,2555,2544.22,0.64,0,-244,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,696,21.25,0.42,12,0.05,120.00,6089.00,3360,20240404,-24.11,2485,20250311,2.62,3030,-15.84,20250113,2485,2.62,20250311,3360,-24.11,20240404,2485,2.62,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,141202,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-5,5,-0.20,34459682,13545,43.89,2555,2570,2535,3320,1790,2555,2544.09,0.64,0,-162,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,696,21.25,0.42,12,0.05,120.00,6089.00,3360,20240404,-24.11,2485,20250311,2.62,3030,-15.84,20250113,2485,2.62,20250311,3360,-24.11,20240404,2485,2.62,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,131200,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,-10,5,-0.39,33470277,13157,42.63,2555,2570,2535,3320,1790,2555,2543.91,0.64,0,-162,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,694,21.21,0.42,12,0.05,120.00,6089.00,3360,20240404,-24.26,2485,20250311,2.41,3030,-16.01,20250113,2485,2.41,20250311,3360,-24.26,20240404,2485,2.41,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,121202,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,0,3,0.00,31802532,12503,40.51,2555,2570,2535,3320,1790,2555,2543.59,0.64,0,187,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,697,21.29,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.96,2485,20250311,2.82,3030,-15.68,20250113,2485,2.82,20250311,3360,-23.96,20240404,2485,2.82,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,111202,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-5,5,-0.20,30258982,11898,38.55,2555,2570,2535,3320,1790,2555,2543.20,0.64,0,331,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,696,21.25,0.42,12,0.04,120.00,6089.00,3360,20240404,-24.11,2485,20250311,2.62,3030,-15.84,20250113,2485,2.62,20250311,3360,-24.11,20240404,2485,2.62,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,101200,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,5,2,0.20,6073187,2380,7.71,2555,2570,2545,3320,1790,2555,2551.76,0.64,0,-186,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,698,21.33,0.42,12,0.01,120.00,6089.00,3360,20240404,-23.81,2485,20250311,3.02,3030,-15.51,20250113,2485,3.02,20250311,3360,-23.81,20240404,2485,3.02,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N +20250314,091206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-5,5,-0.20,2465460,965,3.13,2555,2570,2550,3320,1790,2555,2554.88,0.64,0,-80,2681,2617,2586,2522,2491,2602,2507,143,765,500,1780,5,1,27276899,696,21.25,0.42,12,0.00,120.00,6089.00,3360,20240404,-24.11,2485,20250311,2.62,3030,-15.84,20250113,2485,2.62,20250311,3360,-24.11,20240404,2485,2.62,20250311,1.07,N,352700,500,143 억,,173846,N,N,0,N,00,N 20250313,161153,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,-45,5,-1.73,79867640,30863,187.67,2610,2650,2555,3380,1820,2600,2587.81,0.54,0,1556,2656,2627,2571,2542,2486,2642,2557,143,780,500,1820,5,1,27276899,697,21.29,0.42,12,0.11,120.00,6089.00,3360,20240404,-23.96,2485,20250311,2.82,3030,-15.68,20250113,2485,2.82,20250311,3360,-23.96,20240404,2485,2.82,20250311,1.04,N,352700,500,143 억,,146240,N,N,0,N,00,N 20250313,151153,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,-40,5,-1.54,78740885,30422,184.99,2610,2650,2555,3380,1820,2600,2588.29,0.54,0,1898,2656,2627,2571,2542,2486,2642,2557,143,780,500,1820,5,1,27276899,698,21.33,0.42,12,0.11,120.00,6089.00,3360,20240404,-23.81,2485,20250311,3.02,3030,-15.51,20250113,2485,3.02,20250311,3360,-23.81,20240404,2485,3.02,20250311,1.04,N,352700,500,143 억,,146240,N,N,0,N,00,N 20250313,141154,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,-40,5,-1.54,74814150,28888,175.66,2610,2650,2555,3380,1820,2600,2589.80,0.54,0,2058,2656,2627,2571,2542,2486,2642,2557,143,780,500,1820,5,1,27276899,698,21.33,0.42,12,0.11,120.00,6089.00,3360,20240404,-23.81,2485,20250311,3.02,3030,-15.51,20250113,2485,3.02,20250311,3360,-23.81,20240404,2485,3.02,20250311,1.04,N,352700,500,143 억,,146240,N,N,0,N,00,N diff --git a/352770/price/prices-20250301.csv b/352770/price/prices-20250301.csv index 88ec6b857691..92492753aa54 100644 --- a/352770/price/prices-20250301.csv +++ b/352770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,640,48,2,8.11,10097845929,15327886,63.39,614,700,596,769,415,592,658.85,0.46,0,134561,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,249,-0.39,0.53,12,39.42,-1659.00,1215.00,2535,20240311,-74.75,283,20250217,126.15,878,-27.11,20250225,283,126.15,20250217,2265,-71.74,20240605,283,126.15,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,653,61,2,10.30,9802489709,14868403,61.49,614,700,596,769,415,592,659.33,0.46,0,150294,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,254,-0.39,0.54,12,38.24,-1659.00,1215.00,2535,20240311,-74.24,283,20250217,130.74,878,-25.63,20250225,283,130.74,20250217,2265,-71.17,20240605,283,130.74,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,77,2,13.01,8417397087,12765915,52.79,614,700,596,769,415,592,659.42,0.46,0,66884,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,260,-0.40,0.55,12,32.83,-1659.00,1215.00,2535,20240311,-73.61,283,20250217,136.40,878,-23.80,20250225,283,136.40,20250217,2265,-70.46,20240605,283,136.40,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,131200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,33,2,5.57,5187423038,7948769,32.87,614,687,596,769,415,592,652.69,0.46,0,8147,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,243,-0.38,0.51,12,20.44,-1659.00,1215.00,2535,20240311,-75.35,283,20250217,120.85,878,-28.82,20250225,283,120.85,20250217,2265,-72.41,20240605,283,120.85,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,621,29,2,4.90,4947450110,7562267,31.27,614,687,596,769,415,592,654.32,0.46,0,13751,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,241,-0.37,0.51,12,19.45,-1659.00,1215.00,2535,20240311,-75.50,283,20250217,119.43,878,-29.27,20250225,283,119.43,20250217,2265,-72.58,20240605,283,119.43,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,111202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,629,37,2,6.25,4743864200,7236932,29.93,614,687,596,769,415,592,655.60,0.46,0,7858,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,245,-0.38,0.52,12,18.61,-1659.00,1215.00,2535,20240311,-75.19,283,20250217,122.26,878,-28.36,20250225,283,122.26,20250217,2265,-72.23,20240605,283,122.26,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,646,54,2,9.12,4067985696,6171099,25.52,614,687,596,769,415,592,659.32,0.46,0,48272,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,251,-0.39,0.53,12,15.87,-1659.00,1215.00,2535,20240311,-74.52,283,20250217,128.27,878,-26.42,20250225,283,128.27,20250217,2265,-71.48,20240605,283,128.27,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N +20250314,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,645,53,2,8.95,1409643763,2148815,8.89,614,676,596,769,415,592,656.34,0.46,0,-101736,746,668,622,544,498,646,522,39,177,100,400,1,1,38886113,251,-0.39,0.53,12,5.53,-1659.00,1215.00,2535,20240311,-74.56,283,20250217,127.92,878,-26.54,20250225,283,127.92,20250217,2265,-71.52,20240605,283,127.92,20250217,0.05,N,352770,100,38 억,,179786,N,N,0,N,00,N 20250313,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,0,3,0.00,15884411443,24115373,244.09,666,700,576,769,415,592,658.71,1.48,0,-419295,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,230,-0.36,0.49,12,62.02,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2280,-74.04,20240313,283,109.19,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N 20250313,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,0,3,0.00,15620549770,23665749,239.53,666,700,589,769,415,592,660.05,1.48,0,-503662,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,230,-0.36,0.49,12,60.86,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2280,-74.04,20240313,283,109.19,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N 20250313,141154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,594,2,2,0.34,14978433711,22601436,228.76,666,700,589,769,415,592,662.72,1.48,0,-409910,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,231,-0.36,0.49,12,58.12,-1659.00,1215.00,2660,20240229,-77.67,283,20250217,109.89,878,-32.35,20250225,283,109.89,20250217,2280,-73.95,20240313,283,109.89,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N diff --git a/352820/price/prices-20250301.csv b/352820/price/prices-20250301.csv index c21e54772131..f6c1473b257b 100644 --- a/352820/price/prices-20250301.csv +++ b/352820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161200,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1500,5,-0.64,44667954250,194120,100.09,231500,234000,225500,303500,163500,233500,230102.12,19.72,0,8637,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96633,51.51,3.31,12,0.47,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.79,N,352820,500,208 억,,8211978,N,N,1631,N,00,N +20250314,151209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1500,5,-0.64,41729467000,181472,93.57,231500,234000,225500,303500,163500,233500,229949.58,19.72,0,10021,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96633,51.51,3.31,12,0.44,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,141202,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-1000,5,-0.43,37028954750,161234,83.14,231500,234000,225500,303500,163500,233500,229659.34,19.72,0,9925,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96841,51.62,3.32,12,0.39,4504.00,70090.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,131200,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-4500,5,-1.93,28859815250,126048,64.99,231500,232000,225500,303500,163500,233500,228958.35,19.72,0,11917,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,95383,50.84,3.27,12,0.30,4504.00,70090.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,121202,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-4500,5,-1.93,25121626250,109754,56.59,231500,232000,225500,303500,163500,233500,228889.63,19.72,0,9401,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,95383,50.84,3.27,12,0.26,4504.00,70090.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,111203,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-4500,5,-1.93,20908865500,91386,47.12,231500,232000,225500,303500,163500,233500,228796.43,19.72,0,5919,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,95383,50.84,3.27,12,0.22,4504.00,70090.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,101200,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-4500,5,-1.93,9070582500,39458,20.35,231500,232000,228500,303500,163500,233500,229877.96,19.72,0,2065,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,95383,50.84,3.27,12,0.09,4504.00,70090.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N +20250314,091207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229500,-4000,5,-1.71,2347002750,10194,5.26,231500,232000,229000,303500,163500,233500,230228.61,19.72,0,-1783,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,95592,50.95,3.27,12,0.02,4504.00,70090.00,263000,20250220,-12.74,157700,20240923,45.53,263000,-12.74,20250220,190100,20.73,20250102,263000,-12.74,20250220,157700,45.53,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N 20250313,161153,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233500,500,2,0.21,44666365000,192784,90.81,231500,233500,229500,302500,163500,233000,231690.00,19.73,0,-4214,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,97258,51.84,3.33,12,0.46,4504.00,70090.00,263000,20250220,-11.22,157700,20240923,48.07,263000,-11.22,20250220,190100,22.83,20250102,263000,-11.22,20250220,157700,48.07,20240923,0.80,N,352820,500,208 억,,8218518,N,N,3793,N,00,N 20250313,151154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,-2500,5,-1.07,33196184000,143628,67.65,231500,233500,229500,302500,163500,233000,231125.57,19.73,0,4316,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96008,51.18,3.29,12,0.34,4504.00,70090.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N 20250313,141154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,231000,-2000,5,-0.86,29069385500,125774,59.24,231500,233500,229500,302500,163500,233000,231123.32,19.73,0,96,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96216,51.29,3.30,12,0.30,4504.00,70090.00,263000,20250220,-12.17,157700,20240923,46.48,263000,-12.17,20250220,190100,21.51,20250102,263000,-12.17,20250220,157700,46.48,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N diff --git a/352910/price/prices-20250301.csv b/352910/price/prices-20250301.csv index 645e5141dcb5..23d9f2434c06 100644 --- a/352910/price/prices-20250301.csv +++ b/352910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161200,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4960,20,2,0.40,190097480,38729,83.21,4935,4985,4880,6420,3460,4940,4908.40,0.44,0,-52,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,627,150.30,1.64,12,0.31,33.00,3017.00,8270,20240304,-40.02,4880,20250314,1.64,6900,-28.12,20250110,4880,1.64,20250314,8260,-39.95,20240314,4880,1.64,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,151209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4942,2,2,0.04,182142477,37122,79.75,4935,4985,4880,6420,3460,4940,4906.59,0.44,0,-212,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,625,149.76,1.64,12,0.29,33.00,3017.00,8270,20240304,-40.24,4880,20250314,1.27,6900,-28.38,20250110,4880,1.27,20250314,8260,-40.17,20240314,4880,1.27,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,141203,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4920,-20,5,-0.40,172229629,35111,75.43,4935,4985,4880,6420,3460,4940,4905.29,0.44,0,-254,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,622,149.09,1.63,12,0.28,33.00,3017.00,8270,20240304,-40.51,4880,20250314,0.82,6900,-28.70,20250110,4880,0.82,20250314,8260,-40.44,20240314,4880,0.82,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,131201,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4950,10,2,0.20,158790784,32393,69.59,4935,4985,4880,6420,3460,4940,4902.01,0.44,0,-179,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,626,150.00,1.64,12,0.26,33.00,3017.00,8270,20240304,-40.15,4880,20250314,1.43,6900,-28.26,20250110,4880,1.43,20250314,8260,-40.07,20240314,4880,1.43,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,121202,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4900,-40,5,-0.81,139800574,28540,61.32,4935,4985,4880,6420,3460,4940,4898.41,0.44,0,-86,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,619,148.48,1.62,12,0.23,33.00,3017.00,8270,20240304,-40.75,4880,20250314,0.41,6900,-28.99,20250110,4880,0.41,20250314,8260,-40.68,20240314,4880,0.41,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,111203,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4885,-55,5,-1.11,104953997,21424,46.03,4935,4985,4880,6420,3460,4940,4898.90,0.44,0,-17,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,617,148.03,1.62,12,0.17,33.00,3017.00,8270,20240304,-40.93,4880,20250314,0.10,6900,-29.20,20250110,4880,0.10,20250314,8260,-40.86,20240314,4880,0.10,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,101201,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4905,-35,5,-0.71,55591505,11321,24.32,4935,4985,4880,6420,3460,4940,4910.48,0.44,0,-43,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,620,148.64,1.63,12,0.09,33.00,3017.00,8270,20240304,-40.69,4880,20250314,0.51,6900,-28.91,20250110,4880,0.51,20250314,8260,-40.62,20240314,4880,0.51,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N +20250314,091207,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4955,15,2,0.30,5934405,1197,2.57,4935,4985,4910,6420,3460,4940,4957.73,0.44,0,-83,5206,5072,4996,4862,4786,5035,4825,63,1480,500,3450,5,1,12637802,626,150.15,1.64,12,0.01,33.00,3017.00,8270,20240304,-40.08,4910,20250314,0.92,6900,-28.19,20250110,4910,0.92,20250314,8260,-40.01,20240314,4910,0.92,20250314,0.38,N,352910,500,63 억,,55437,N,N,0,N,00,N 20250313,161154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4940,-45,5,-0.90,228986610,45883,11.60,5130,5130,4920,6480,3490,4985,4990.69,0.41,0,-182,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,624,149.70,1.64,12,0.36,33.00,3017.00,8400,20240229,-41.19,4920,20250313,0.41,6900,-28.41,20250110,4920,0.41,20250313,8260,-40.19,20240314,4920,0.41,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N 20250313,151154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4925,-60,5,-1.20,222455265,44558,11.27,5130,5130,4925,6480,3490,4985,4992.49,0.41,0,-87,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,622,149.24,1.63,12,0.35,33.00,3017.00,8400,20240229,-41.37,4925,20250313,0.00,6900,-28.62,20250110,4925,0.00,20250313,8260,-40.38,20240314,4925,0.00,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N 20250313,141155,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4970,-15,5,-0.30,204767440,40981,10.36,5130,5130,4940,6480,3490,4985,4996.64,0.41,0,-114,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,628,150.61,1.65,12,0.32,33.00,3017.00,8400,20240229,-40.83,4940,20250313,0.61,6900,-27.97,20250110,4940,0.61,20250313,8260,-39.83,20240314,4940,0.61,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N diff --git a/352940/price/prices-20250301.csv b/352940/price/prices-20250301.csv index aa7c04f3657a..f9383dcf1668 100644 --- a/352940/price/prices-20250301.csv +++ b/352940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,8542860,3859,107.46,2230,2270,2200,2890,1560,2225,2213.75,0.23,0,73,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,243,-3.85,0.60,12,0.04,-580.00,3747.00,3200,20240329,-30.16,1965,20241209,13.74,2400,-6.88,20250228,2020,10.64,20250102,3200,-30.16,20240329,1965,13.74,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,8312855,3756,104.59,2230,2270,2200,2890,1560,2225,2213.22,0.23,0,68,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,240,-3.80,0.59,12,0.03,-580.00,3747.00,3200,20240329,-31.09,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3200,-31.09,20240329,1965,12.21,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,6801250,3071,85.52,2230,2270,2200,2890,1560,2225,2214.67,0.23,0,36,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,241,-3.82,0.59,12,0.03,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,6337695,2862,79.70,2230,2270,2200,2890,1560,2225,2214.43,0.23,0,-35,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,241,-3.83,0.59,12,0.03,-580.00,3747.00,3200,20240329,-30.62,1965,20241209,12.98,2400,-7.50,20250228,2020,9.90,20250102,3200,-30.62,20240329,1965,12.98,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,6337695,2862,79.70,2230,2270,2200,2890,1560,2225,2214.43,0.23,0,-35,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,241,-3.83,0.59,12,0.03,-580.00,3747.00,3200,20240329,-30.62,1965,20241209,12.98,2400,-7.50,20250228,2020,9.90,20250102,3200,-30.62,20240329,1965,12.98,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,111203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,6326575,2857,79.56,2230,2270,2200,2890,1560,2225,2214.41,0.23,0,-35,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,242,-3.84,0.59,12,0.03,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,101201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,15,2,0.67,5660915,2559,71.26,2230,2270,2200,2890,1560,2225,2212.16,0.23,0,-35,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,243,-3.86,0.60,12,0.02,-580.00,3747.00,3200,20240329,-30.00,1965,20241209,13.99,2400,-6.67,20250228,2020,10.89,20250102,3200,-30.00,20240329,1965,13.99,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N +20250314,091207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,827360,366,10.19,2230,2270,2225,2890,1560,2225,2260.55,0.23,0,-32,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,242,-3.84,0.59,12,0.00,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N 20250313,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,7953495,3591,225.71,2225,2275,2210,2870,1550,2210,2214.84,0.19,0,-11,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,242,-3.84,0.59,12,0.03,-580.00,3747.00,3260,20240229,-31.75,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N 20250313,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,10,2,0.45,7679820,3468,217.98,2225,2275,2210,2870,1550,2210,2214.48,0.19,0,17,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,241,-3.83,0.59,12,0.03,-580.00,3747.00,3260,20240229,-31.90,1965,20241209,12.98,2400,-7.50,20250228,2020,9.90,20250102,3200,-30.62,20240329,1965,12.98,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N 20250313,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,7630930,3446,216.59,2225,2275,2210,2870,1550,2210,2214.43,0.19,0,15,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,242,-3.84,0.60,12,0.03,-580.00,3747.00,3260,20240229,-31.60,1965,20241209,13.49,2400,-7.08,20250228,2020,10.40,20250102,3200,-30.31,20240329,1965,13.49,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N diff --git a/353190/price/prices-20250301.csv b/353190/price/prices-20250301.csv index d5a28f076823..7750f51b48f3 100644 --- a/353190/price/prices-20250301.csv +++ b/353190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,693,-5,5,-0.72,22751217,32717,177.38,698,702,692,907,489,698,695.39,0.50,0,-5566,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,273,8.35,0.71,12,0.08,83.00,978.00,1290,20240617,-46.28,632,20241210,9.65,786,-11.83,20250218,679,2.06,20250311,1290,-46.28,20240617,632,9.65,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,151209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,697,-1,5,-0.14,22551601,32429,175.81,698,702,692,907,489,698,695.41,0.50,0,-5300,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,274,8.40,0.71,12,0.08,83.00,978.00,1290,20240617,-45.97,632,20241210,10.28,786,-11.32,20250218,679,2.65,20250311,1290,-45.97,20240617,632,10.28,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,141203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,697,-1,5,-0.14,20442167,29386,159.32,698,702,693,907,489,698,695.64,0.50,0,-5270,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,274,8.40,0.71,12,0.07,83.00,978.00,1290,20240617,-45.97,632,20241210,10.28,786,-11.32,20250218,679,2.65,20250311,1290,-45.97,20240617,632,10.28,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,131201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,1,2,0.14,13923899,19994,108.40,698,702,695,907,489,698,696.40,0.50,0,-4843,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,275,8.42,0.71,12,0.05,83.00,978.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,679,2.95,20250311,1290,-45.81,20240617,632,10.60,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,121203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,697,-1,5,-0.14,9361924,13449,72.91,698,702,695,907,489,698,696.11,0.50,0,-4834,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,274,8.40,0.71,12,0.03,83.00,978.00,1290,20240617,-45.97,632,20241210,10.28,786,-11.32,20250218,679,2.65,20250311,1290,-45.97,20240617,632,10.28,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,111203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,698,0,3,0.00,7107174,10206,55.33,698,702,695,907,489,698,696.37,0.50,0,-1699,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,275,8.41,0.71,12,0.03,83.00,978.00,1290,20240617,-45.89,632,20241210,10.44,786,-11.20,20250218,679,2.80,20250311,1290,-45.89,20240617,632,10.44,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,101201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,1,2,0.14,6423962,9224,50.01,698,702,695,907,489,698,696.44,0.50,0,-1130,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,275,8.42,0.71,12,0.02,83.00,978.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,679,2.95,20250311,1290,-45.81,20240617,632,10.60,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N +20250314,091207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,700,2,2,0.29,2258792,3245,17.59,698,702,696,907,489,698,696.08,0.50,0,-755,704,700,698,694,692,700,694,39,209,100,500,1,1,39378420,276,8.43,0.72,12,0.01,83.00,978.00,1290,20240617,-45.74,632,20241210,10.76,786,-10.94,20250218,679,3.09,20250311,1290,-45.74,20240617,632,10.76,20241210,0.94,N,353190,100,39 억,,197282,N,N,0,N,00,N 20250313,161154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,698,2,2,0.29,12868629,18445,50.23,702,702,696,904,488,696,697.68,0.49,0,-3263,706,700,695,689,684,704,693,39,208,100,500,1,1,39378420,275,8.41,0.71,12,0.05,83.00,978.00,1290,20240617,-45.89,632,20241210,10.44,786,-11.20,20250218,679,2.80,20250311,1290,-45.89,20240617,632,10.44,20241210,0.93,N,353190,100,39 억,,194259,N,N,0,N,00,N 20250313,151155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,3,2,0.43,12740892,18262,49.73,702,702,696,904,488,696,697.67,0.49,0,-3269,706,700,695,689,684,704,693,39,208,100,500,1,1,39378420,275,8.42,0.71,12,0.05,83.00,978.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,679,2.95,20250311,1290,-45.81,20240617,632,10.60,20241210,0.93,N,353190,100,39 억,,194259,N,N,0,N,00,N 20250313,141155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,697,1,2,0.14,11690395,16756,45.63,702,702,696,904,488,696,697.68,0.49,0,-3236,706,700,695,689,684,704,693,39,208,100,500,1,1,39378420,274,8.40,0.71,12,0.04,83.00,978.00,1290,20240617,-45.97,632,20241210,10.28,786,-11.32,20250218,679,2.65,20250311,1290,-45.97,20240617,632,10.28,20241210,0.93,N,353190,100,39 억,,194259,N,N,0,N,00,N diff --git a/353200/price/prices-20250301.csv b/353200/price/prices-20250301.csv index 628515e1beda..67d5b6120e9c 100644 --- a/353200/price/prices-20250301.csv +++ b/353200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18130,760,2,4.38,5717469405,319046,124.64,17390,18200,17390,22550,12160,17370,17920.32,10.16,0,29816,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8959,36.77,1.08,12,0.65,493.00,16857.00,28050,20240402,-35.37,12870,20241209,40.87,21650,-16.26,20250217,15080,20.23,20250102,28050,-35.37,20240402,12870,40.87,20241209,2.80,N,353200,500,247 억,,5021609,N,N,2881,N,00,N +20250314,151210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18130,760,2,4.38,5390381080,300997,117.59,17390,18200,17390,22550,12160,17370,17908.42,10.16,0,33360,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8959,36.77,1.08,12,0.61,493.00,16857.00,28050,20240402,-35.37,12870,20241209,40.87,21650,-16.26,20250217,15080,20.23,20250102,28050,-35.37,20240402,12870,40.87,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,141203,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18130,760,2,4.38,4231154325,237030,92.60,17390,18200,17390,22550,12160,17370,17850.71,10.16,0,41375,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8959,36.77,1.08,12,0.48,493.00,16857.00,28050,20240402,-35.37,12870,20241209,40.87,21650,-16.26,20250217,15080,20.23,20250102,28050,-35.37,20240402,12870,40.87,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,131202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17880,510,2,2.94,3107994355,174905,68.33,17390,18000,17390,22550,12160,17370,17769.62,10.16,0,24955,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8836,36.27,1.06,12,0.35,493.00,16857.00,28050,20240402,-36.26,12870,20241209,38.93,21650,-17.41,20250217,15080,18.57,20250102,28050,-36.26,20240402,12870,38.93,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,121203,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17950,580,2,3.34,2792854340,157308,61.45,17390,18000,17390,22550,12160,17370,17754.05,10.16,0,27002,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8870,36.41,1.06,12,0.32,493.00,16857.00,28050,20240402,-36.01,12870,20241209,39.47,21650,-17.09,20250217,15080,19.03,20250102,28050,-36.01,20240402,12870,39.47,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,111204,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17720,350,2,2.01,1862418905,105250,41.12,17390,17830,17390,22550,12160,17370,17695.19,10.16,0,10666,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8757,35.94,1.05,12,0.21,493.00,16857.00,28050,20240402,-36.83,12870,20241209,37.68,21650,-18.15,20250217,15080,17.51,20250102,28050,-36.83,20240402,12870,37.68,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,101201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17690,320,2,1.84,1383607815,78236,30.56,17390,17830,17390,22550,12160,17370,17685.06,10.16,0,7009,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8742,35.88,1.05,12,0.16,493.00,16857.00,28050,20240402,-36.93,12870,20241209,37.45,21650,-18.29,20250217,15080,17.31,20250102,28050,-36.93,20240402,12870,37.45,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N +20250314,091208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17520,150,2,0.86,176998090,10084,3.94,17390,17630,17390,22550,12160,17370,17552.39,10.16,0,2831,18130,17750,17500,17120,16870,17625,16995,247,5180,500,12850,10,1,49416925,8658,35.54,1.04,12,0.02,493.00,16857.00,28050,20240402,-37.54,12870,20241209,36.13,21650,-19.08,20250217,15080,16.18,20250102,28050,-37.54,20240402,12870,36.13,20241209,2.80,N,353200,500,247 억,,5021609,N,N,246,N,00,N 20250313,161155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17370,-200,5,-1.14,4450485865,254517,85.32,17720,17880,17250,22800,12300,17570,17486.56,10.35,0,-91846,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8584,35.23,1.03,12,0.52,493.00,16857.00,28050,20240402,-38.07,12870,20241209,34.97,21650,-19.77,20250217,15080,15.19,20250102,28050,-38.07,20240402,12870,34.97,20241209,2.82,N,353200,500,247 억,,5114260,N,N,246,N,00,N 20250313,151155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17420,-150,5,-0.85,4276503285,244510,81.97,17720,17880,17250,22800,12300,17570,17490.10,10.35,0,-88759,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8608,35.33,1.03,12,0.49,493.00,16857.00,28050,20240402,-37.90,12870,20241209,35.35,21650,-19.54,20250217,15080,15.52,20250102,28050,-37.90,20240402,12870,35.35,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N 20250313,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,-30,5,-0.17,3348437825,191453,64.18,17720,17880,17250,22800,12300,17570,17489.61,10.35,0,-65747,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8668,35.58,1.04,12,0.39,493.00,16857.00,28050,20240402,-37.47,12870,20241209,36.29,21650,-18.98,20250217,15080,16.31,20250102,28050,-37.47,20240402,12870,36.29,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N diff --git a/353590/price/prices-20250301.csv b/353590/price/prices-20250301.csv index 3886d57a7641..db0dbe6a3c6d 100644 --- a/353590/price/prices-20250301.csv +++ b/353590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,70,2,1.75,41768966,10376,145.34,4045,4075,3860,5190,2800,3995,4025.54,0.54,0,124,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,523,-46.72,1.81,12,0.08,-87.00,2247.00,7300,20240909,-44.32,3600,20241210,12.92,5650,-28.05,20250110,3795,7.11,20250311,7300,-44.32,20240909,3600,12.92,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,151210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,70,2,1.75,37972806,9442,132.26,4045,4075,3860,5190,2800,3995,4021.69,0.54,0,125,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,523,-46.72,1.81,12,0.07,-87.00,2247.00,7300,20240909,-44.32,3600,20241210,12.92,5650,-28.05,20250110,3795,7.11,20250311,7300,-44.32,20240909,3600,12.92,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,30,2,0.75,16124546,4033,56.49,4045,4045,3860,5190,2800,3995,3998.15,0.54,0,-1258,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,518,-46.26,1.79,12,0.03,-87.00,2247.00,7300,20240909,-44.86,3600,20241210,11.81,5650,-28.76,20250110,3795,6.06,20250311,7300,-44.86,20240909,3600,11.81,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,131202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,25,2,0.63,15838621,3962,55.50,4045,4045,3860,5190,2800,3995,3997.63,0.54,0,-1258,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,518,-46.21,1.79,12,0.03,-87.00,2247.00,7300,20240909,-44.93,3600,20241210,11.67,5650,-28.85,20250110,3795,5.93,20250311,7300,-44.93,20240909,3600,11.67,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,121203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,45,2,1.13,12876096,3227,45.20,4045,4045,3860,5190,2800,3995,3990.11,0.54,0,-1340,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,520,-46.44,1.80,12,0.03,-87.00,2247.00,7300,20240909,-44.66,3600,20241210,12.22,5650,-28.50,20250110,3795,6.46,20250311,7300,-44.66,20240909,3600,12.22,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,111204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,-5,5,-0.13,6449737,1626,22.78,4045,4045,3860,5190,2800,3995,3966.63,0.54,0,-834,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,514,-45.86,1.78,12,0.01,-87.00,2247.00,7300,20240909,-45.34,3600,20241210,10.83,5650,-29.38,20250110,3795,5.14,20250311,7300,-45.34,20240909,3600,10.83,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,101202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,5,2,0.13,6043287,1524,21.35,4045,4045,3860,5190,2800,3995,3965.41,0.54,0,-771,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,515,-45.98,1.78,12,0.01,-87.00,2247.00,7300,20240909,-45.21,3600,20241210,11.11,5650,-29.20,20250110,3795,5.40,20250311,7300,-45.21,20240909,3600,11.11,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N +20250314,091208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,35,2,0.88,1989480,510,7.14,4045,4045,3860,5190,2800,3995,3900.94,0.54,0,-54,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,519,-46.32,1.79,12,0.00,-87.00,2247.00,7300,20240909,-44.79,3600,20241210,11.94,5650,-28.67,20250110,3795,6.19,20250311,7300,-44.79,20240909,3600,11.94,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N 20250313,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-15,5,-0.37,27803983,6937,44.81,4050,4055,3975,5210,2810,4010,4008.07,0.48,0,-1534,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,514,-45.92,1.78,12,0.05,-87.00,2247.00,8010,20240229,-50.12,3600,20241210,10.97,5650,-29.29,20250110,3795,5.27,20250311,7300,-45.27,20240909,3600,10.97,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N 20250313,151155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-15,5,-0.37,25954823,6474,41.82,4050,4055,3975,5210,2810,4010,4009.09,0.48,0,-1107,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,514,-45.92,1.78,12,0.05,-87.00,2247.00,8010,20240229,-50.12,3600,20241210,10.97,5650,-29.29,20250110,3795,5.27,20250311,7300,-45.27,20240909,3600,10.97,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N 20250313,141156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-10,5,-0.25,22113893,5509,35.59,4050,4055,3990,5210,2810,4010,4014.14,0.48,0,-1059,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.04,-87.00,2247.00,8010,20240229,-50.06,3600,20241210,11.11,5650,-29.20,20250110,3795,5.40,20250311,7300,-45.21,20240909,3600,11.11,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N diff --git a/353810/price/prices-20250301.csv b/353810/price/prices-20250301.csv index 24f2d58012d0..b7f4bb9dfc68 100644 --- a/353810/price/prices-20250301.csv +++ b/353810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,155,2,3.34,1575875539,331689,119.76,4625,4800,4625,6030,3255,4645,4750.95,1.60,0,67683,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1641,10.55,2.61,12,0.97,455.00,1841.00,5720,20250311,-16.08,3275,20241112,46.56,5720,-16.08,20250311,4150,15.66,20250102,5720,-16.08,20250311,3275,46.56,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,151210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4760,115,2,2.48,1264172314,266578,96.25,4625,4795,4625,6030,3255,4645,4742.22,1.60,0,62033,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1628,10.46,2.59,12,0.78,455.00,1841.00,5720,20250311,-16.78,3275,20241112,45.34,5720,-16.78,20250311,4150,14.70,20250102,5720,-16.78,20250311,3275,45.34,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,141204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4765,120,2,2.58,1121127806,236454,85.37,4625,4795,4625,6030,3255,4645,4741.42,1.60,0,61374,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1629,10.47,2.59,12,0.69,455.00,1841.00,5720,20250311,-16.70,3275,20241112,45.50,5720,-16.70,20250311,4150,14.82,20250102,5720,-16.70,20250311,3275,45.50,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,131202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4775,130,2,2.80,892274110,188357,68.01,4625,4795,4625,6030,3255,4645,4737.14,1.60,0,54300,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1633,10.49,2.59,12,0.55,455.00,1841.00,5720,20250311,-16.52,3275,20241112,45.80,5720,-16.52,20250311,4150,15.06,20250102,5720,-16.52,20250311,3275,45.80,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,121204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4765,120,2,2.58,750893279,158767,57.32,4625,4785,4625,6030,3255,4645,4729.53,1.60,0,49849,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1629,10.47,2.59,12,0.46,455.00,1841.00,5720,20250311,-16.70,3275,20241112,45.50,5720,-16.70,20250311,4150,14.82,20250102,5720,-16.70,20250311,3275,45.50,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,111204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4770,125,2,2.69,635752864,134640,48.61,4625,4785,4625,6030,3255,4645,4721.87,1.60,0,44401,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1631,10.48,2.59,12,0.39,455.00,1841.00,5720,20250311,-16.61,3275,20241112,45.65,5720,-16.61,20250311,4150,14.94,20250102,5720,-16.61,20250311,3275,45.65,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,101202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4740,95,2,2.05,485834931,103159,37.25,4625,4780,4625,6030,3255,4645,4709.57,1.60,0,42771,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1621,10.42,2.57,12,0.30,455.00,1841.00,5720,20250311,-17.13,3275,20241112,44.73,5720,-17.13,20250311,4150,14.22,20250102,5720,-17.13,20250311,3275,44.73,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N +20250314,091208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4680,35,2,0.75,141520325,30344,10.96,4625,4700,4625,6030,3255,4645,4663.87,1.60,0,12810,4828,4736,4628,4536,4428,4782,4582,34,1385,100,3250,5,1,34191720,1600,10.29,2.54,12,0.09,455.00,1841.00,5720,20250311,-18.18,3275,20241112,42.90,5720,-18.18,20250311,4150,12.77,20250102,5720,-18.18,20250311,3275,42.90,20241112,1.95,N,353810,100,34 억,,545569,N,N,0,N,00,N 20250313,161155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4645,25,2,0.54,1259571407,272385,76.26,4625,4720,4520,6000,3235,4620,4624.11,1.39,0,44114,4886,4752,4681,4547,4476,4717,4512,34,1380,100,3230,5,1,34191720,1588,10.21,2.52,12,0.80,455.00,1841.00,5720,20250311,-18.79,3275,20241112,41.83,5720,-18.79,20250311,4150,11.93,20250102,5720,-18.79,20250311,3275,41.83,20241112,1.36,N,353810,100,34 억,,473974,N,N,0,N,00,N 20250313,151156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4690,70,2,1.52,1133501722,245322,68.69,4625,4720,4520,6000,3235,4620,4620.47,1.39,0,40902,4886,4752,4681,4547,4476,4717,4512,34,1380,100,3230,5,1,34191720,1604,10.31,2.55,12,0.72,455.00,1841.00,5720,20250311,-18.01,3275,20241112,43.21,5720,-18.01,20250311,4150,13.01,20250102,5720,-18.01,20250311,3275,43.21,20241112,1.36,N,353810,100,34 억,,473974,N,N,0,N,00,N 20250313,141156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4670,50,2,1.08,894772707,194463,54.45,4625,4690,4520,6000,3235,4620,4601.25,1.39,0,36570,4886,4752,4681,4547,4476,4717,4512,34,1380,100,3230,5,1,34191720,1597,10.26,2.54,12,0.57,455.00,1841.00,5720,20250311,-18.36,3275,20241112,42.60,5720,-18.36,20250311,4150,12.53,20250102,5720,-18.36,20250311,3275,42.60,20241112,1.36,N,353810,100,34 억,,473974,N,N,0,N,00,N diff --git a/354200/price/prices-20250301.csv b/354200/price/prices-20250301.csv index 1ce32f977252..9cf0d3aae5b7 100644 --- a/354200/price/prices-20250301.csv +++ b/354200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,-12,5,-0.69,55844856,32267,40.68,1734,1747,1721,2255,1215,1735,1730.72,3.04,0,4572,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,341,-1.85,1.45,12,0.16,-932.00,1189.00,6972,20240418,-75.29,1558,20241227,10.59,1859,-7.32,20250124,1605,7.35,20250115,7360,-76.59,20240418,1558,10.59,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1721,-14,5,-0.81,52695281,30439,38.38,1734,1747,1721,2255,1215,1735,1731.18,3.04,0,5213,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,341,-1.85,1.45,12,0.15,-932.00,1189.00,6972,20240418,-75.32,1558,20241227,10.46,1859,-7.42,20250124,1605,7.23,20250115,7360,-76.62,20240418,1558,10.46,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1738,3,2,0.17,26652474,15355,19.36,1734,1747,1725,2255,1215,1735,1735.75,3.04,0,4209,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,344,-1.86,1.46,12,0.08,-932.00,1189.00,6972,20240418,-75.07,1558,20241227,11.55,1859,-6.51,20250124,1605,8.29,20250115,7360,-76.39,20240418,1558,11.55,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-5,5,-0.29,25442473,14657,18.48,1734,1747,1725,2255,1215,1735,1735.86,3.04,0,4674,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,343,-1.86,1.46,12,0.07,-932.00,1189.00,6972,20240418,-75.19,1558,20241227,11.04,1859,-6.94,20250124,1605,7.79,20250115,7360,-76.49,20240418,1558,11.04,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,121204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1741,6,2,0.35,19169165,11029,13.90,1734,1747,1725,2255,1215,1735,1738.07,3.04,0,4799,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,345,-1.87,1.46,12,0.06,-932.00,1189.00,6972,20240418,-75.03,1558,20241227,11.75,1859,-6.35,20250124,1605,8.47,20250115,7360,-76.35,20240418,1558,11.75,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,111204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1742,7,2,0.40,18815780,10826,13.65,1734,1747,1725,2255,1215,1735,1738.02,3.04,0,4837,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,345,-1.87,1.47,12,0.05,-932.00,1189.00,6972,20240418,-75.01,1558,20241227,11.81,1859,-6.29,20250124,1605,8.54,20250115,7360,-76.33,20240418,1558,11.81,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,101202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,5,2,0.29,13415510,7715,9.73,1734,1747,1725,2255,1215,1735,1738.89,3.04,0,4108,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,345,-1.87,1.46,12,0.04,-932.00,1189.00,6972,20240418,-75.04,1558,20241227,11.68,1859,-6.40,20250124,1605,8.41,20250115,7360,-76.36,20240418,1558,11.68,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N +20250314,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,2,2,0.12,2285496,1318,1.66,1734,1737,1725,2255,1215,1735,1734.06,3.04,0,410,1809,1771,1735,1697,1661,1754,1680,198,520,1000,1040,1,1,19818734,344,-1.86,1.46,12,0.01,-932.00,1189.00,6972,20240418,-75.09,1558,20241227,11.49,1859,-6.56,20250124,1605,8.22,20250115,7360,-76.40,20240418,1558,11.49,20241227,0.00,N,354200,1000,198 억,,602795,N,N,0,N,00,N 20250313,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,-14,5,-0.80,136038416,78942,40.19,1749,1773,1699,2270,1225,1749,1723.27,3.21,0,-38489,1887,1817,1768,1698,1649,1853,1734,198,521,1000,1040,1,1,19818734,344,-1.86,1.46,12,0.40,-932.00,1189.00,6972,20240418,-75.11,1558,20241227,11.36,1859,-6.67,20250124,1605,8.10,20250115,7360,-76.43,20240418,1558,11.36,20241227,0.00,N,354200,1000,198 억,,635488,N,N,0,N,00,N 20250313,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1729,-20,5,-1.14,132376844,76827,39.11,1749,1773,1699,2270,1225,1749,1723.05,3.21,0,-37796,1887,1817,1768,1698,1649,1853,1734,198,521,1000,1040,1,1,19818734,343,-1.86,1.45,12,0.39,-932.00,1189.00,6972,20240418,-75.20,1558,20241227,10.98,1859,-6.99,20250124,1605,7.73,20250115,7360,-76.51,20240418,1558,10.98,20241227,0.00,N,354200,1000,198 억,,635488,N,N,0,N,00,N 20250313,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1719,-30,5,-1.72,115320829,66895,34.06,1749,1773,1699,2270,1225,1749,1723.91,3.21,0,-35878,1887,1817,1768,1698,1649,1853,1734,198,521,1000,1040,1,1,19818734,341,-1.84,1.45,12,0.34,-932.00,1189.00,6972,20240418,-75.34,1558,20241227,10.33,1859,-7.53,20250124,1605,7.10,20250115,7360,-76.64,20240418,1558,10.33,20241227,0.00,N,354200,1000,198 억,,635488,N,N,0,N,00,N diff --git a/354320/price/prices-20250301.csv b/354320/price/prices-20250301.csv index 152f8fef46e4..365b6a39095f 100644 --- a/354320/price/prices-20250301.csv +++ b/354320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29550,-1550,5,-4.98,5856924450,194001,38.43,30700,31300,29550,40400,21800,31100,30193.41,1.01,0,-4651,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1889,-25.76,1.42,12,3.04,-1147.00,20780.00,50500,20240510,-41.49,21400,20241209,38.08,34200,-13.60,20250312,22550,31.04,20250203,50500,-41.49,20240510,21400,38.08,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,151211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29625,-1475,5,-4.74,5405931625,178754,35.41,30700,31300,29600,40400,21800,31100,30241.96,1.01,0,-4691,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1893,-25.83,1.43,12,2.80,-1147.00,20780.00,50500,20240510,-41.34,21400,20241209,38.43,34200,-13.38,20250312,22550,31.37,20250203,50500,-41.34,20240510,21400,38.43,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,141204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30050,-1050,5,-3.38,4493683650,148136,29.34,30700,31300,29700,40400,21800,31100,30334.49,1.01,0,-2745,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1921,-26.20,1.45,12,2.32,-1147.00,20780.00,50500,20240510,-40.50,21400,20241209,40.42,34200,-12.13,20250312,22550,33.26,20250203,50500,-40.50,20240510,21400,40.42,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,131203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30000,-1100,5,-3.54,4320150850,142362,28.20,30700,31300,29700,40400,21800,31100,30345.87,1.01,0,-2603,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1917,-26.16,1.44,12,2.23,-1147.00,20780.00,50500,20240510,-40.59,21400,20241209,40.19,34200,-12.28,20250312,22550,33.04,20250203,50500,-40.59,20240510,21400,40.19,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,121204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30250,-850,5,-2.73,4002121600,131830,26.11,30700,31300,29700,40400,21800,31100,30357.81,1.01,0,-1264,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1933,-26.37,1.46,12,2.06,-1147.00,20780.00,50500,20240510,-40.10,21400,20241209,41.36,34200,-11.55,20250312,22550,34.15,20250203,50500,-40.10,20240510,21400,41.36,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,111205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30350,-750,5,-2.41,3680579900,121185,24.00,30700,31300,29700,40400,21800,31100,30371.16,1.01,0,724,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1940,-26.46,1.46,12,1.90,-1147.00,20780.00,50500,20240510,-39.90,21400,20241209,41.82,34200,-11.26,20250312,22550,34.59,20250203,50500,-39.90,20240510,21400,41.82,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,101203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30000,-1100,5,-3.54,3147372700,103460,20.49,30700,31300,29700,40400,21800,31100,30420.70,1.01,0,-46,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1917,-26.16,1.44,12,1.62,-1147.00,20780.00,50500,20240510,-40.59,21400,20241209,40.19,34200,-12.28,20250312,22550,33.04,20250203,50500,-40.59,20240510,21400,40.19,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N +20250314,091209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31250,150,2,0.48,833221375,26968,5.34,30700,31300,30500,40400,21800,31100,30896.14,1.01,0,-2843,33233,32166,31483,30416,29733,31825,30075,32,9300,500,22390,50,1,6391381,1997,-27.24,1.50,12,0.42,-1147.00,20780.00,50500,20240510,-38.12,21400,20241209,46.03,34200,-8.63,20250312,22550,38.58,20250203,50500,-38.12,20240510,21400,46.03,20241209,3.11,N,354320,500,31 억,,64479,N,N,0,N,00,N 20250313,161156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31100,-2200,5,-6.61,15736127300,496123,25.96,32400,32550,30800,43250,23350,33300,31714.18,1.38,0,-26520,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1988,-27.11,1.50,12,7.76,-1147.00,20780.00,50500,20240510,-38.42,21400,20241209,45.33,34200,-9.06,20250312,22550,37.92,20250203,50500,-38.42,20240510,21400,45.33,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N 20250313,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30900,-2400,5,-7.21,15019203650,473139,24.76,32400,32550,30800,43250,23350,33300,31736.74,1.38,0,-25835,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1975,-26.94,1.49,12,7.40,-1147.00,20780.00,50500,20240510,-38.81,21400,20241209,44.39,34200,-9.65,20250312,22550,37.03,20250203,50500,-38.81,20240510,21400,44.39,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N 20250313,141157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31200,-2100,5,-6.31,13420768500,421659,22.07,32400,32550,31150,43250,23350,33300,31821.06,1.38,0,-21827,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1994,-27.20,1.50,12,6.60,-1147.00,20780.00,50500,20240510,-38.22,21400,20241209,45.79,34200,-8.77,20250312,22550,38.36,20250203,50500,-38.22,20240510,21400,45.79,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N diff --git a/354390/price/prices-20250301.csv b/354390/price/prices-20250301.csv index 1572cfccb87e..004261915825 100644 --- a/354390/price/prices-20250301.csv +++ b/354390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161202,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,151211,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,141205,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,131203,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,121205,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,111205,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,101203,57,100.00,KONEX,,,N,N,N,N, ,N,4350,-25,5,-0.57,46350,11,0.00,4200,4350,4200,5030,3720,4375,4213.64,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,305,10.98,1.11,12,0.00,396.00,3906.00,8200,20240404,-46.95,3400,20241002,27.94,5380,-19.14,20250225,3700,17.57,20250116,8200,-46.95,20240404,3400,27.94,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250314,091209,57,100.00,KONEX,,,N,N,N,N, ,N,4375,0,3,0.00,0,0,0.00,0,0,0,5030,3720,4375,0.00,0.00,0,0,4375,4375,4375,4375,4375,4375,4375,175,655,2500,2620,5,1,7018247,307,11.05,1.12,12,0.00,396.00,3906.00,8200,20240404,-46.65,3400,20241002,28.68,5380,-18.68,20250225,3700,18.24,20250116,8200,-46.65,20240404,3400,28.68,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250313,161156,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,0,0,0.00,0,0,0,5030,3725,4380,0.00,0.00,0,0,4380,4380,4380,4380,4380,4380,4380,175,650,2500,2620,5,1,7018247,307,11.05,1.12,12,0.00,396.00,3906.00,8200,20240404,-46.65,3400,20241002,28.68,5380,-18.68,20250225,3700,18.24,20250116,8200,-46.65,20240404,3400,28.68,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250313,151156,57,100.00,KONEX,,,N,N,N,N, ,N,4380,0,3,0.00,0,0,0.00,0,0,0,5030,3725,4380,0.00,0.00,0,0,4380,4380,4380,4380,4380,4380,4380,175,650,2500,2620,5,1,7018247,307,11.06,1.12,12,0.00,396.00,3906.00,8200,20240404,-46.59,3400,20241002,28.82,5380,-18.59,20250225,3700,18.38,20250116,8200,-46.59,20240404,3400,28.82,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250313,141157,57,100.00,KONEX,,,N,N,N,N, ,N,4380,0,3,0.00,0,0,0.00,0,0,0,5030,3725,4380,0.00,0.00,0,0,4380,4380,4380,4380,4380,4380,4380,175,650,2500,2620,5,1,7018247,307,11.06,1.12,12,0.00,396.00,3906.00,8200,20240404,-46.59,3400,20241002,28.82,5380,-18.59,20250225,3700,18.38,20250116,8200,-46.59,20240404,3400,28.82,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250301.csv b/355150/price/prices-20250301.csv index 061129d66d4a..0402d04df716 100644 --- a/355150/price/prices-20250301.csv +++ b/355150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,100,2,1.47,473893585,68485,46.78,6810,7090,6800,8850,4770,6810,6919.67,0.46,0,852,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,539,-4.57,2.01,12,0.88,-1513.00,3438.00,17830,20240531,-61.25,4200,20241210,64.52,8540,-19.09,20250227,4530,52.54,20250203,17830,-61.25,20240531,4200,64.52,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,90,2,1.32,457047005,66044,45.11,6810,7090,6800,8850,4770,6810,6920.34,0.46,0,980,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,538,-4.56,2.01,12,0.85,-1513.00,3438.00,17830,20240531,-61.30,4200,20241210,64.29,8540,-19.20,20250227,4530,52.32,20250203,17830,-61.30,20240531,4200,64.29,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,130,2,1.91,325819365,46969,32.08,6810,7090,6800,8850,4770,6810,6936.90,0.46,0,77,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,541,-4.59,2.02,12,0.60,-1513.00,3438.00,17830,20240531,-61.08,4200,20241210,65.24,8540,-18.74,20250227,4530,53.20,20250203,17830,-61.08,20240531,4200,65.24,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,131203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,190,2,2.79,301695210,43506,29.71,6810,7090,6800,8850,4770,6810,6934.57,0.46,0,-198,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,546,-4.63,2.04,12,0.56,-1513.00,3438.00,17830,20240531,-60.74,4200,20241210,66.67,8540,-18.03,20250227,4530,54.53,20250203,17830,-60.74,20240531,4200,66.67,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,160,2,2.35,250557550,36199,24.72,6810,7090,6800,8850,4770,6810,6921.67,0.46,0,-540,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,543,-4.61,2.03,12,0.46,-1513.00,3438.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,111205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,100,2,1.47,187874650,27150,18.54,6810,7090,6800,8850,4770,6810,6919.88,0.46,0,-2040,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,539,-4.57,2.01,12,0.35,-1513.00,3438.00,17830,20240531,-61.25,4200,20241210,64.52,8540,-19.09,20250227,4530,52.54,20250203,17830,-61.25,20240531,4200,64.52,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,110,2,1.62,137652210,19856,13.56,6810,7090,6800,8850,4770,6810,6932.52,0.46,0,-2478,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,540,-4.57,2.01,12,0.25,-1513.00,3438.00,17830,20240531,-61.19,4200,20241210,64.76,8540,-18.97,20250227,4530,52.76,20250203,17830,-61.19,20240531,4200,64.76,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N +20250314,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,70,2,1.03,25818290,3751,2.56,6810,6970,6800,8850,4770,6810,6883.04,0.46,0,-806,7536,7172,6936,6572,6336,7355,6755,39,2040,500,4080,10,1,7797350,536,-4.55,2.00,12,0.05,-1513.00,3438.00,17830,20240531,-61.41,4200,20241210,63.81,8540,-19.44,20250227,4530,51.88,20250203,17830,-61.41,20240531,4200,63.81,20241210,0.99,N,355150,500,38 억,,36168,N,N,0,N,00,N 20250313,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,60,2,0.89,1020149055,145841,235.60,6800,7300,6700,8770,4730,6750,6995.19,0.22,0,11640,7130,6940,6810,6620,6490,6875,6555,39,2020,500,4050,10,1,7797350,531,-4.50,1.98,12,1.87,-1513.00,3438.00,17830,20240531,-61.81,4200,20241210,62.14,8540,-20.26,20250227,4530,50.33,20250203,17830,-61.81,20240531,4200,62.14,20241210,0.85,N,355150,500,38 억,,17014,N,N,0,N,00,N 20250313,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,30,2,0.44,1002853425,143307,231.51,6800,7300,6700,8770,4730,6750,6997.94,0.22,0,12069,7130,6940,6810,6620,6490,6875,6555,39,2020,500,4050,10,1,7797350,529,-4.48,1.97,12,1.84,-1513.00,3438.00,17830,20240531,-61.97,4200,20241210,61.43,8540,-20.61,20250227,4530,49.67,20250203,17830,-61.97,20240531,4200,61.43,20241210,0.85,N,355150,500,38 억,,17014,N,N,0,N,00,N 20250313,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,90,2,1.33,898953295,127997,206.78,6800,7300,6740,8770,4730,6750,7023.24,0.22,0,11735,7130,6940,6810,6620,6490,6875,6555,39,2020,500,4050,10,1,7797350,533,-4.52,1.99,12,1.64,-1513.00,3438.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,0.85,N,355150,500,38 억,,17014,N,N,0,N,00,N diff --git a/355390/price/prices-20250301.csv b/355390/price/prices-20250301.csv index 1e680658c76e..b9b0dd08f483 100644 --- a/355390/price/prices-20250301.csv +++ b/355390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-20,5,-0.28,398242910,56483,107.45,7110,7220,6980,9150,4930,7040,7050.67,0.58,0,9724,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,627,-5.87,3.93,12,0.63,-1195.00,1784.00,22514,20240307,-68.82,4768,20241115,47.23,10030,-30.01,20250211,6640,5.72,20250311,41300,-83.00,20240314,6640,5.72,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,10,2,0.14,387310790,54928,104.49,7110,7220,6980,9150,4930,7040,7051.25,0.58,0,10896,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,630,-5.90,3.95,12,0.61,-1195.00,1784.00,22514,20240307,-68.69,4768,20241115,47.86,10030,-29.71,20250211,6640,6.17,20250311,41300,-82.93,20240314,6640,6.17,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,10,2,0.14,293616990,41609,79.16,7110,7220,6980,9150,4930,7040,7056.57,0.58,0,6867,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,630,-5.90,3.95,12,0.47,-1195.00,1784.00,22514,20240307,-68.69,4768,20241115,47.86,10030,-29.71,20250211,6640,6.17,20250311,41300,-82.93,20240314,6640,6.17,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,20,2,0.28,218054240,31013,59.00,7110,7170,6980,9150,4930,7040,7031.06,0.58,0,2523,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,631,-5.91,3.96,12,0.35,-1195.00,1784.00,22514,20240307,-68.64,4768,20241115,48.07,10030,-29.61,20250211,6640,6.33,20250311,41300,-82.91,20240314,6640,6.33,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,121205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-20,5,-0.28,173214070,24665,46.92,7110,7170,6980,9150,4930,7040,7022.67,0.58,0,2095,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,627,-5.87,3.93,12,0.28,-1195.00,1784.00,22514,20240307,-68.82,4768,20241115,47.23,10030,-30.01,20250211,6640,5.72,20250311,41300,-83.00,20240314,6640,5.72,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-10,5,-0.14,130256870,18545,35.28,7110,7170,6980,9150,4930,7040,7023.83,0.58,0,1723,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,628,-5.88,3.94,12,0.21,-1195.00,1784.00,22514,20240307,-68.77,4768,20241115,47.44,10030,-29.91,20250211,6640,5.87,20250311,41300,-82.98,20240314,6640,5.87,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,85912290,12210,23.23,7110,7170,7000,9150,4930,7040,7036.22,0.58,0,2618,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,629,-5.89,3.95,12,0.14,-1195.00,1784.00,22514,20240307,-68.73,4768,20241115,47.65,10030,-29.81,20250211,6640,6.02,20250311,41300,-82.95,20240314,6640,6.02,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N +20250314,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-40,5,-0.57,26733120,3815,7.26,7110,7140,7000,9150,4930,7040,7007.37,0.58,0,2496,7466,7252,7066,6852,6666,7360,6960,45,2110,500,4360,10,1,8937936,626,-5.86,3.92,12,0.04,-1195.00,1784.00,22514,20240307,-68.91,4768,20241115,46.81,10030,-30.21,20250211,6640,5.42,20250311,41300,-83.05,20240314,6640,5.42,20250311,1.81,N,355390,500,44 억,,51717,N,N,1,N,00,N 20250313,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,60,2,0.86,370649380,52546,55.03,6950,7280,6880,9070,4890,6980,7053.81,0.45,0,1922,7326,7152,6926,6752,6526,7240,6840,45,2090,500,4320,10,1,8937936,629,-5.89,3.95,12,0.59,-1195.00,1784.00,22514,20240307,-68.73,4768,20241115,47.65,10030,-29.81,20250211,6640,6.02,20250311,41300,-82.95,20240314,6640,6.02,20250311,1.79,N,355390,500,44 억,,40596,N,N,1,N,00,N 20250313,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,70,2,1.00,363085110,51472,53.90,6950,7280,6880,9070,4890,6980,7054.03,0.45,0,1790,7326,7152,6926,6752,6526,7240,6840,45,2090,500,4320,10,1,8937936,630,-5.90,3.95,12,0.58,-1195.00,1784.00,22514,20240307,-68.69,4768,20241115,47.86,10030,-29.71,20250211,6640,6.17,20250311,41300,-82.93,20240314,6640,6.17,20250311,1.79,N,355390,500,44 억,,40596,N,N,0,N,00,N 20250313,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,60,2,0.86,347921770,49325,51.66,6950,7280,6880,9070,4890,6980,7053.66,0.45,0,1997,7326,7152,6926,6752,6526,7240,6840,45,2090,500,4320,10,1,8937936,629,-5.89,3.95,12,0.55,-1195.00,1784.00,22514,20240307,-68.73,4768,20241115,47.65,10030,-29.81,20250211,6640,6.02,20250311,41300,-82.95,20240314,6640,6.02,20250311,1.79,N,355390,500,44 억,,40596,N,N,0,N,00,N diff --git a/355690/price/prices-20250301.csv b/355690/price/prices-20250301.csv index 2b608dbf5564..406c7d5902d9 100644 --- a/355690/price/prices-20250301.csv +++ b/355690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-100,5,-1.35,92780715,12716,99.28,7400,7500,7210,9630,5190,7410,7296.37,1.05,0,-449,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,395,-8.30,2.79,12,0.24,-881.00,2622.00,16550,20240509,-55.83,4445,20241209,64.45,8550,-14.50,20250226,5010,45.91,20250212,16550,-55.83,20240509,4445,64.45,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-150,5,-2.02,85726255,11751,91.75,7400,7500,7210,9630,5190,7410,7295.23,1.05,0,-260,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,392,-8.24,2.77,12,0.22,-881.00,2622.00,16550,20240509,-56.13,4445,20241209,63.33,8550,-15.09,20250226,5010,44.91,20250212,16550,-56.13,20240509,4445,63.33,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-140,5,-1.89,68282025,9350,73.00,7400,7500,7210,9630,5190,7410,7302.89,1.05,0,-459,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,393,-8.25,2.77,12,0.17,-881.00,2622.00,16550,20240509,-56.07,4445,20241209,63.55,8550,-14.97,20250226,5010,45.11,20250212,16550,-56.07,20240509,4445,63.55,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-110,5,-1.48,49621315,6778,52.92,7400,7500,7210,9630,5190,7410,7320.94,1.05,0,-1240,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,395,-8.29,2.78,12,0.13,-881.00,2622.00,16550,20240509,-55.89,4445,20241209,64.23,8550,-14.62,20250226,5010,45.71,20250212,16550,-55.89,20240509,4445,64.23,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-130,5,-1.75,39401775,5382,42.02,7400,7500,7210,9630,5190,7410,7321.03,1.05,0,-550,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,393,-8.26,2.78,12,0.10,-881.00,2622.00,16550,20240509,-56.01,4445,20241209,63.78,8550,-14.85,20250226,5010,45.31,20250212,16550,-56.01,20240509,4445,63.78,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,111206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-90,5,-1.21,26404865,3609,28.18,7400,7500,7210,9630,5190,7410,7316.39,1.05,0,165,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,396,-8.31,2.79,12,0.07,-881.00,2622.00,16550,20240509,-55.77,4445,20241209,64.68,8550,-14.39,20250226,5010,46.11,20250212,16550,-55.77,20240509,4445,64.68,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7335,-75,5,-1.01,20051445,2747,21.45,7400,7400,7210,9630,5190,7410,7299.40,1.05,0,276,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,396,-8.33,2.80,12,0.05,-881.00,2622.00,16550,20240509,-55.68,4445,20241209,65.02,8550,-14.21,20250226,5010,46.41,20250212,16550,-55.68,20240509,4445,65.02,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N +20250314,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-70,5,-0.94,1165220,158,1.23,7400,7400,7340,9630,5190,7410,7374.81,1.05,0,-158,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,397,-8.33,2.80,12,0.00,-881.00,2622.00,16550,20240509,-55.65,4445,20241209,65.13,8550,-14.15,20250226,5010,46.51,20250212,16550,-55.65,20240509,4445,65.13,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N 20250313,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,80,2,1.09,92477065,12731,48.03,7330,7410,7140,9520,5140,7330,7259.30,1.09,0,-1786,7983,7656,7293,6966,6603,7820,7130,27,2190,500,4390,10,1,5404980,401,-8.41,2.83,12,0.24,-881.00,2622.00,16550,20240509,-55.23,4445,20241209,66.70,8550,-13.33,20250226,5010,47.90,20250212,16550,-55.23,20240509,4445,66.70,20241209,0.58,N,355690,500,27 억,,58751,N,N,0,N,00,N 20250313,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-180,5,-2.46,81948435,11296,42.61,7330,7410,7140,9520,5140,7330,7254.64,1.09,0,-1806,7983,7656,7293,6966,6603,7820,7130,27,2190,500,4390,10,1,5404980,386,-8.12,2.73,12,0.21,-881.00,2622.00,16550,20240509,-56.80,4445,20241209,60.85,8550,-16.37,20250226,5010,42.71,20250212,16550,-56.80,20240509,4445,60.85,20241209,0.58,N,355690,500,27 억,,58751,N,N,0,N,00,N 20250313,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-80,5,-1.09,55702705,7654,28.87,7330,7410,7140,9520,5140,7330,7277.59,1.09,0,-1665,7983,7656,7293,6966,6603,7820,7130,27,2190,500,4390,10,1,5404980,392,-8.23,2.77,12,0.14,-881.00,2622.00,16550,20240509,-56.19,4445,20241209,63.10,8550,-15.20,20250226,5010,44.71,20250212,16550,-56.19,20240509,4445,63.10,20241209,0.58,N,355690,500,27 억,,58751,N,N,0,N,00,N diff --git a/356680/price/prices-20250301.csv b/356680/price/prices-20250301.csv index 9c50eb5b6a26..9dd76a4ad025 100644 --- a/356680/price/prices-20250301.csv +++ b/356680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,510,2,5.72,27426165385,2962800,30.59,9150,9500,8840,11590,6250,8920,9256.55,0.89,0,74900,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2692,943.00,6.65,12,10.38,10.00,1419.00,12400,20250103,-23.95,3100,20240805,204.19,12400,-23.95,20250103,7200,30.97,20250114,12400,-23.95,20250103,3100,204.19,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,460,2,5.16,26275916670,2840532,29.33,9150,9500,8840,11590,6250,8920,9250.46,0.89,0,100759,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2677,938.00,6.61,12,9.95,10.00,1419.00,12400,20250103,-24.35,3100,20240805,202.58,12400,-24.35,20250103,7200,30.28,20250114,12400,-24.35,20250103,3100,202.58,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,560,2,6.28,21550397740,2339374,24.15,9150,9490,8840,11590,6250,8920,9212.15,0.89,0,134583,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2706,948.00,6.68,12,8.20,10.00,1419.00,12400,20250103,-23.55,3100,20240805,205.81,12400,-23.55,20250103,7200,31.67,20250114,12400,-23.55,20250103,3100,205.81,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,410,2,4.60,18063464205,1969298,20.33,9150,9440,8840,11590,6250,8920,9172.66,0.89,0,111250,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2663,933.00,6.58,12,6.90,10.00,1419.00,12400,20250103,-24.76,3100,20240805,200.97,12400,-24.76,20250103,7200,29.58,20250114,12400,-24.76,20250103,3100,200.97,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,400,2,4.48,14466048700,1584954,16.36,9150,9350,8840,11590,6250,8920,9127.23,0.89,0,82611,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2660,932.00,6.57,12,5.55,10.00,1419.00,12400,20250103,-24.84,3100,20240805,200.65,12400,-24.84,20250103,7200,29.44,20250114,12400,-24.84,20250103,3100,200.65,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,340,2,3.81,12263066920,1347070,13.91,9150,9320,8840,11590,6250,8920,9103.63,0.89,0,61068,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2643,926.00,6.53,12,4.72,10.00,1419.00,12400,20250103,-25.32,3100,20240805,198.71,12400,-25.32,20250103,7200,28.61,20250114,12400,-25.32,20250103,3100,198.71,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,230,2,2.58,8178715740,903832,9.33,9150,9210,8840,11590,6250,8920,9049.06,0.89,0,18051,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2612,915.00,6.45,12,3.17,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N +20250314,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,130,2,1.46,3657923690,401684,4.15,9150,9210,9050,11590,6250,8920,9106.89,0.89,0,-36180,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2583,905.00,6.38,12,1.41,10.00,1419.00,12400,20250103,-27.02,3100,20240805,191.94,12400,-27.02,20250103,7200,25.69,20250114,12400,-27.02,20250103,3100,191.94,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N 20250313,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,290,2,3.36,89167761020,9606445,518.05,9320,9590,8850,11210,6050,8630,9282.61,0.78,0,30638,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2546,892.00,6.29,12,33.66,10.00,1419.00,12400,20250103,-28.06,3100,20240805,187.74,12400,-28.06,20250103,7200,23.89,20250114,12400,-28.06,20250103,3100,187.74,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N 20250313,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,260,2,3.01,88092936820,9486127,511.57,9320,9590,8850,11210,6050,8630,9286.52,0.78,0,11628,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2538,889.00,6.26,12,33.23,10.00,1419.00,12400,20250103,-28.31,3100,20240805,186.77,12400,-28.31,20250103,7200,23.47,20250114,12400,-28.31,20250103,3100,186.77,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N 20250313,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,260,2,3.01,84579455955,9092818,490.36,9320,9590,8880,11210,6050,8630,9301.81,0.78,0,13253,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2538,889.00,6.26,12,31.86,10.00,1419.00,12400,20250103,-28.31,3100,20240805,186.77,12400,-28.31,20250103,7200,23.47,20250114,12400,-28.31,20250103,3100,186.77,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N diff --git a/356860/price/prices-20250301.csv b/356860/price/prices-20250301.csv index a45e77d12adf..081eee6d33d6 100644 --- a/356860/price/prices-20250301.csv +++ b/356860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,580,2,3.05,5249761655,270121,48.03,19320,19690,19120,24700,13320,19020,19434.71,2.07,0,6635,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1927,76.56,1.73,12,2.75,256.00,11330.00,32550,20240509,-39.78,10650,20241210,84.04,24450,-19.84,20250219,12310,59.22,20250203,32550,-39.78,20240509,10650,84.04,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,151213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19520,500,2,2.63,4806776765,247504,44.01,19320,19690,19120,24700,13320,19020,19421.16,2.07,0,10867,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1919,76.25,1.72,12,2.52,256.00,11330.00,32550,20240509,-40.03,10650,20241210,83.29,24450,-20.16,20250219,12310,58.57,20250203,32550,-40.03,20240509,10650,83.29,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,141206,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19470,450,2,2.37,3995813435,205967,36.62,19320,19690,19120,24700,13320,19020,19400.43,2.07,0,13959,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1914,76.05,1.72,12,2.09,256.00,11330.00,32550,20240509,-40.18,10650,20241210,82.82,24450,-20.37,20250219,12310,58.16,20250203,32550,-40.18,20240509,10650,82.82,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,131204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,380,2,2.00,3727113480,192153,34.17,19320,19690,19120,24700,13320,19020,19396.78,2.07,0,12486,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1908,75.78,1.71,12,1.95,256.00,11330.00,32550,20240509,-40.40,10650,20241210,82.16,24450,-20.65,20250219,12310,57.60,20250203,32550,-40.40,20240509,10650,82.16,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,121206,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19530,510,2,2.68,3394737425,175043,31.13,19320,19690,19120,24700,13320,19020,19393.94,2.07,0,13964,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1920,76.29,1.72,12,1.78,256.00,11330.00,32550,20240509,-40.00,10650,20241210,83.38,24450,-20.12,20250219,12310,58.65,20250203,32550,-40.00,20240509,10650,83.38,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,111207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,380,2,2.00,2592671435,133910,23.81,19320,19690,19120,24700,13320,19020,19361.54,2.07,0,4619,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1908,75.78,1.71,12,1.36,256.00,11330.00,32550,20240509,-40.40,10650,20241210,82.16,24450,-20.65,20250219,12310,57.60,20250203,32550,-40.40,20240509,10650,82.16,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,101204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19225,205,2,1.08,2108166520,108843,19.35,19320,19690,19120,24700,13320,19020,19369.18,2.07,0,1091,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1890,75.10,1.70,12,1.11,256.00,11330.00,32550,20240509,-40.94,10650,20241210,80.52,24450,-21.37,20250219,12310,56.17,20250203,32550,-40.94,20240509,10650,80.52,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N +20250314,091210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19410,390,2,2.05,866904130,44579,7.93,19320,19690,19200,24700,13320,19020,19447.37,2.07,0,-879,20033,19526,19273,18766,18513,19400,18640,49,5680,500,13690,10,1,9832630,1909,75.82,1.71,12,0.45,256.00,11330.00,32550,20240509,-40.37,10650,20241210,82.25,24450,-20.61,20250219,12310,57.68,20250203,32550,-40.37,20240509,10650,82.25,20241210,8.11,N,356860,500,49 억,,203217,N,N,0,N,00,N 20250313,161157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,190,2,1.01,10836728875,558274,125.54,19440,19780,19020,24450,13190,18830,19412.11,2.45,0,-47032,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1870,74.30,1.68,12,5.68,256.00,11330.00,32550,20240509,-41.57,10650,20241210,78.59,24450,-22.21,20250219,12310,54.51,20250203,32550,-41.57,20240509,10650,78.59,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N 20250313,151158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,210,2,1.12,10621241280,546957,123.00,19440,19780,19030,24450,13190,18830,19418.79,2.45,0,-46304,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1872,74.38,1.68,12,5.56,256.00,11330.00,32550,20240509,-41.51,10650,20241210,78.78,24450,-22.13,20250219,12310,54.67,20250203,32550,-41.51,20240509,10650,78.78,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N 20250313,141158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19250,420,2,2.23,9979242860,513363,115.44,19440,19780,19060,24450,13190,18830,19438.96,2.45,0,-43427,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1893,75.20,1.70,12,5.22,256.00,11330.00,32550,20240509,-40.86,10650,20241210,80.75,24450,-21.27,20250219,12310,56.38,20250203,32550,-40.86,20240509,10650,80.75,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N diff --git a/356890/price/prices-20250301.csv b/356890/price/prices-20250301.csv index 190d5e097729..919c466280ea 100644 --- a/356890/price/prices-20250301.csv +++ b/356890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-65,5,-1.52,791060027,187365,25.19,4245,4290,4150,5570,3005,4290,4221.99,1.17,0,1391,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,503,25.15,1.65,12,1.57,168.00,2562.00,5150,20250227,-17.96,2540,20241114,66.34,5150,-17.96,20250227,2810,50.36,20250102,10390,-59.34,20240402,2540,66.34,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-45,5,-1.05,734346927,173968,23.39,4245,4290,4150,5570,3005,4290,4221.13,1.17,0,-2648,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,506,25.27,1.66,12,1.46,168.00,2562.00,5150,20250227,-17.57,2540,20241114,67.13,5150,-17.57,20250227,2810,51.07,20250102,10390,-59.14,20240402,2540,67.13,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-40,5,-0.93,622031167,147476,19.83,4245,4290,4150,5570,3005,4290,4217.80,1.17,0,380,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,506,25.30,1.66,12,1.24,168.00,2562.00,5150,20250227,-17.48,2540,20241114,67.32,5150,-17.48,20250227,2810,51.25,20250102,10390,-59.10,20240402,2540,67.32,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-45,5,-1.05,566872632,134492,18.08,4245,4290,4150,5570,3005,4290,4214.87,1.17,0,822,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,506,25.27,1.66,12,1.13,168.00,2562.00,5150,20250227,-17.57,2540,20241114,67.13,5150,-17.57,20250227,2810,51.07,20250102,10390,-59.14,20240402,2540,67.13,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-70,5,-1.63,530159172,125812,16.91,4245,4290,4150,5570,3005,4290,4213.85,1.17,0,813,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,503,25.12,1.65,12,1.06,168.00,2562.00,5150,20250227,-18.06,2540,20241114,66.14,5150,-18.06,20250227,2810,50.18,20250102,10390,-59.38,20240402,2540,66.14,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-50,5,-1.17,469890357,111547,15.00,4245,4290,4150,5570,3005,4290,4212.43,1.17,0,2208,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,505,25.24,1.65,12,0.94,168.00,2562.00,5150,20250227,-17.67,2540,20241114,66.93,5150,-17.67,20250227,2810,50.89,20250102,10390,-59.19,20240402,2540,66.93,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-65,5,-1.52,328372870,78231,10.52,4245,4250,4150,5570,3005,4290,4197.37,1.17,0,4520,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,503,25.15,1.65,12,0.66,168.00,2562.00,5150,20250227,-17.96,2540,20241114,66.34,5150,-17.96,20250227,2810,50.36,20250102,10390,-59.34,20240402,2540,66.34,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N +20250314,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-110,5,-2.56,205785005,49087,6.60,4245,4250,4150,5570,3005,4290,4192.08,1.17,0,-3736,4703,4496,4263,4056,3823,4600,4160,24,1280,200,2830,5,1,11916325,498,24.88,1.63,12,0.41,168.00,2562.00,5150,20250227,-18.83,2540,20241114,64.57,5150,-18.83,20250227,2810,48.75,20250102,10390,-59.77,20240402,2540,64.57,20241114,1.84,N,356890,200,23 억,,139628,N,N,0,N,00,N 20250313,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,240,2,5.93,3142408622,735799,585.57,4030,4470,4030,5260,2835,4050,4270.77,1.11,0,4790,4170,4110,4070,4010,3970,4090,3990,24,1210,200,2670,5,1,11916325,511,25.54,1.67,12,6.17,168.00,2562.00,5150,20250227,-16.70,2540,20241114,68.90,5150,-16.70,20250227,2810,52.67,20250102,10390,-58.71,20240402,2540,68.90,20241114,1.83,N,356890,200,23 억,,132451,N,N,0,N,00,N 20250313,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,215,2,5.31,3042582807,712546,567.06,4030,4470,4030,5260,2835,4050,4270.05,1.11,0,10022,4170,4110,4070,4010,3970,4090,3990,24,1210,200,2670,5,1,11916325,508,25.39,1.66,12,5.98,168.00,2562.00,5150,20250227,-17.18,2540,20241114,67.91,5150,-17.18,20250227,2810,51.78,20250102,10390,-58.95,20240402,2540,67.91,20241114,1.83,N,356890,200,23 억,,132451,N,N,0,N,00,N 20250313,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,230,2,5.68,2145519078,504223,401.27,4030,4470,4030,5260,2835,4050,4255.14,1.11,0,-7724,4170,4110,4070,4010,3970,4090,3990,24,1210,200,2670,5,1,11916325,510,25.48,1.67,12,4.23,168.00,2562.00,5150,20250227,-16.89,2540,20241114,68.50,5150,-16.89,20250227,2810,52.31,20250102,10390,-58.81,20240402,2540,68.50,20241114,1.83,N,356890,200,23 억,,132451,N,N,0,N,00,N diff --git a/357120/price/prices-20250301.csv b/357120/price/prices-20250301.csv index 0a303ae2d1e6..769d6f6e094e 100644 --- a/357120/price/prices-20250301.csv +++ b/357120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-10,5,-0.23,300055877,69587,124.79,4345,4345,4270,5640,3045,4345,4311.95,1.32,0,-7997,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4219,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-15.32,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,5130,-15.50,20240327,3865,12.16,20241209,0.00,N,357120,500,486 억,,1280888,N,N,92,N,00,N +20250314,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4330,-15,5,-0.35,288723077,66972,120.10,4345,4345,4270,5640,3045,4345,4311.10,1.32,0,-6938,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4215,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-15.41,3865,20241209,12.03,4560,-5.04,20250305,3900,11.03,20250122,5130,-15.59,20240327,3865,12.03,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,141207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,-30,5,-0.69,227064872,52713,94.53,4345,4345,4270,5640,3045,4345,4307.57,1.32,0,-1786,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4200,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-15.71,3865,20241209,11.64,4560,-5.37,20250305,3900,10.64,20250122,5130,-15.89,20240327,3865,11.64,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,131205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4325,-20,5,-0.46,184705377,42897,76.93,4345,4345,4270,5640,3045,4345,4305.79,1.32,0,928,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4210,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-15.51,3865,20241209,11.90,4560,-5.15,20250305,3900,10.90,20250122,5130,-15.69,20240327,3865,11.90,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,121207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4305,-40,5,-0.92,160843582,37359,67.00,4345,4345,4270,5640,3045,4345,4305.35,1.32,0,1894,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4190,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-15.90,3865,20241209,11.38,4560,-5.59,20250305,3900,10.38,20250122,5130,-16.08,20240327,3865,11.38,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,111207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,-50,5,-1.15,129883023,30169,54.10,4345,4345,4270,5640,3045,4345,4305.18,1.32,0,203,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4181,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-16.10,3865,20241209,11.13,4560,-5.81,20250305,3900,10.13,20250122,5130,-16.28,20240327,3865,11.13,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,101205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4285,-60,5,-1.38,92670744,21494,38.55,4345,4345,4285,5640,3045,4345,4311.47,1.32,0,-743,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4171,0.00,0.00,11,0.02,0.00,0.00,5119,20240307,-16.29,3865,20241209,10.87,4560,-6.03,20250305,3900,9.87,20250122,5130,-16.47,20240327,3865,10.87,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N +20250314,091211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,-30,5,-0.69,29632649,6863,12.31,4345,4345,4300,5640,3045,4345,4317.74,1.32,0,3457,4445,4395,4365,4315,4285,4380,4300,487,1295,500,3210,5,1,97335354,4200,0.00,0.00,11,0.01,0.00,0.00,5119,20240307,-15.71,3865,20241209,11.64,4560,-5.37,20250305,3900,10.64,20250122,5130,-15.89,20240327,3865,11.64,20241209,0.00,N,357120,500,486 억,,1280888,N,N,472,N,00,N 20250313,161158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4345,-45,5,-1.03,242625739,55762,90.96,4390,4415,4335,5700,3075,4390,4351.10,1.32,0,-4927,4510,4450,4420,4360,4330,4435,4345,487,1310,500,3240,5,1,97335354,4229,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-15.12,3865,20241209,12.42,4560,-4.71,20250305,3900,11.41,20250122,5130,-15.30,20240327,3865,12.42,20241209,0.00,N,357120,500,486 억,,1285071,N,N,472,N,00,N 20250313,151158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,-40,5,-0.91,235815014,54194,88.41,4390,4415,4335,5700,3075,4390,4351.31,1.32,0,-4945,4510,4450,4420,4360,4330,4435,4345,487,1310,500,3240,5,1,97335354,4234,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-15.02,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,5130,-15.20,20240327,3865,12.55,20241209,0.00,N,357120,500,486 억,,1285071,N,N,206,N,00,N 20250313,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,-40,5,-0.91,184960110,42504,69.34,4390,4415,4335,5700,3075,4390,4351.59,1.32,0,-4546,4510,4450,4420,4360,4330,4435,4345,487,1310,500,3240,5,1,97335354,4234,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-15.02,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,5130,-15.20,20240327,3865,12.55,20241209,0.00,N,357120,500,486 억,,1285071,N,N,206,N,00,N diff --git a/357230/price/prices-20250301.csv b/357230/price/prices-20250301.csv index 7ec8e63631a4..8103900bbbb2 100644 --- a/357230/price/prices-20250301.csv +++ b/357230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,19729875,7741,84.01,2570,2580,2530,3340,1800,2570,2548.74,0.54,0,-102,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,151213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,18442325,7240,78.58,2570,2580,2530,3340,1800,2570,2547.28,0.54,0,-102,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,141207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,12646760,4964,53.87,2570,2580,2530,3340,1800,2570,2547.70,0.54,0,-180,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,131205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,12203915,4791,52.00,2570,2580,2530,3340,1800,2570,2547.26,0.54,0,-180,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,121207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,10974640,4309,46.77,2570,2580,2530,3340,1800,2570,2546.91,0.54,0,-180,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,111207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-15,5,-0.58,7150615,2814,30.54,2570,2570,2530,3340,1800,2570,2541.09,0.54,0,67,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1075,7.06,0.74,12,0.01,362.00,3430.00,4980,20240306,-48.69,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4880,-47.64,20240314,2335,9.42,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,101205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-15,5,-0.58,4322055,1697,18.42,2570,2570,2535,3340,1800,2570,2546.88,0.54,0,-37,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1075,7.06,0.74,12,0.00,362.00,3430.00,4980,20240306,-48.69,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4880,-47.64,20240314,2335,9.42,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N +20250314,091211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,539245,211,2.29,2570,2570,2555,3340,1800,2570,2555.66,0.54,0,-5,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.00,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N 20250313,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-15,5,-0.58,23550250,9214,66.49,2600,2610,2540,3360,1810,2585,2555.90,0.51,0,-46,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N 20250313,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-35,5,-1.35,21877530,8563,61.80,2600,2610,2540,3360,1810,2585,2554.89,0.51,0,189,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1073,7.04,0.74,12,0.02,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4880,-47.75,20240314,2335,9.21,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N 20250313,141159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-35,5,-1.35,14738760,5754,41.52,2600,2610,2550,3360,1810,2585,2561.48,0.51,0,163,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1073,7.04,0.74,12,0.01,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4880,-47.75,20240314,2335,9.21,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N diff --git a/357250/price/prices-20250301.csv b/357250/price/prices-20250301.csv index 4ef397aee0e6..90c1440d2b4d 100644 --- a/357250/price/prices-20250301.csv +++ b/357250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-20,5,-0.76,105531862,40367,119.54,2605,2660,2605,3435,1855,2645,2614.31,0.93,0,1746,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,656,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-21.88,2290,20241209,14.63,2710,-3.14,20250307,2460,6.71,20250102,3360,-21.88,20240326,2290,14.63,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-25,5,-0.95,103650647,39650,117.41,2605,2660,2605,3435,1855,2645,2614.14,0.93,0,1899,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,655,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3360,-22.02,20240326,2290,14.41,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-35,5,-1.32,89653377,34290,101.54,2605,2660,2605,3435,1855,2645,2614.56,0.93,0,1336,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,652,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3360,-22.32,20240326,2290,13.97,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,131205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-15,5,-0.57,88152667,33716,99.84,2605,2660,2605,3435,1855,2645,2614.56,0.93,0,1326,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,657,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,121207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,-10,5,-0.38,28082873,10745,31.82,2605,2660,2605,3435,1855,2645,2613.58,0.93,0,-198,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,659,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-21.58,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3360,-21.58,20240326,2290,15.07,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,111208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2627,-18,5,-0.68,21971083,8421,24.94,2605,2660,2605,3435,1855,2645,2609.08,0.93,0,-198,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,657,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-21.82,2290,20241209,14.72,2710,-3.06,20250307,2460,6.79,20250102,3360,-21.82,20240326,2290,14.72,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,101205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-20,5,-0.76,21020020,8059,23.86,2605,2660,2605,3435,1855,2645,2608.27,0.93,0,-220,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,656,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-21.88,2290,20241209,14.63,2710,-3.14,20250307,2460,6.71,20250102,3360,-21.88,20240326,2290,14.63,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N +20250314,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-35,5,-1.32,10000080,3837,11.36,2605,2660,2605,3435,1855,2645,2606.22,0.93,0,-211,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,652,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3360,-22.32,20240326,2290,13.97,20241209,0.00,N,357250,1000,249 억,,231234,N,N,0,N,00,N 20250313,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,-15,5,-0.56,89198347,33770,125.28,2650,2670,2625,3455,1865,2660,2641.35,0.94,0,-2564,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,661,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N 20250313,151159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-30,5,-1.13,49397882,18715,69.43,2650,2670,2625,3455,1865,2660,2639.48,0.94,0,-689,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,657,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N 20250313,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,-20,5,-0.75,42778884,16197,60.09,2650,2670,2635,3455,1865,2660,2641.16,0.94,0,-667,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,660,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N diff --git a/357430/price/prices-20250301.csv b/357430/price/prices-20250301.csv index e3e75a3c51bc..5f5f8b7487fb 100644 --- a/357430/price/prices-20250301.csv +++ b/357430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,-4,5,-0.27,148791296,99881,105.80,1493,1517,1484,1939,1045,1492,1489.69,0.43,0,-1985,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,454,0.00,0.00,09,0.33,0.00,0.00,3098,20240327,-51.97,1480,20250203,0.54,1563,-4.80,20250306,1480,0.54,20250203,3150,-52.76,20240327,1480,0.54,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,7,2,0.47,146424165,98291,104.12,1493,1517,1484,1939,1045,1492,1489.70,0.43,0,-1936,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.32,0.00,0.00,3098,20240327,-51.61,1480,20250203,1.28,1563,-4.09,20250306,1480,1.28,20250203,3150,-52.41,20240327,1480,1.28,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,-2,5,-0.13,121204373,81486,86.32,1493,1494,1484,1939,1045,1492,1487.43,0.43,0,-2357,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.27,0.00,0.00,3098,20240327,-51.90,1480,20250203,0.68,1563,-4.67,20250306,1480,0.68,20250203,3150,-52.70,20240327,1480,0.68,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,131206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1489,-3,5,-0.20,118067621,79382,84.09,1493,1493,1484,1939,1045,1492,1487.33,0.43,0,-2357,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,454,0.00,0.00,09,0.26,0.00,0.00,3098,20240327,-51.94,1480,20250203,0.61,1563,-4.73,20250306,1480,0.61,20250203,3150,-52.73,20240327,1480,0.61,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,121207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1485,-7,5,-0.47,107175117,72046,76.32,1493,1493,1485,1939,1045,1492,1487.59,0.43,0,-2190,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,453,0.00,0.00,09,0.24,0.00,0.00,3098,20240327,-52.07,1480,20250203,0.34,1563,-4.99,20250306,1480,0.34,20250203,3150,-52.86,20240327,1480,0.34,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,111208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1486,-6,5,-0.40,71424104,47989,50.83,1493,1493,1485,1939,1045,1492,1488.34,0.43,0,-928,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,453,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-52.03,1480,20250203,0.41,1563,-4.93,20250306,1480,0.41,20250203,3150,-52.83,20240327,1480,0.41,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,101206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,-2,5,-0.13,29207468,19608,20.77,1493,1493,1485,1939,1045,1492,1489.57,0.43,0,-928,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.90,1480,20250203,0.68,1563,-4.67,20250306,1480,0.68,20250203,3150,-52.70,20240327,1480,0.68,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N +20250314,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1492,0,3,0.00,2363554,1585,1.68,1493,1493,1491,1939,1045,1492,1491.20,0.43,0,-1292,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-51.84,1480,20250203,0.81,1563,-4.54,20250306,1480,0.81,20250203,3150,-52.63,20240327,1480,0.81,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N 20250313,161159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1492,-13,5,-0.86,141505661,94402,152.84,1529,1529,1491,1956,1054,1505,1498.97,0.45,0,-7509,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-51.84,1480,20250203,0.81,1563,-4.54,20250306,1480,0.81,20250203,3150,-52.63,20240327,1480,0.81,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N 20250313,151159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,-14,5,-0.93,139586077,93115,150.76,1529,1529,1491,1956,1054,1505,1499.07,0.45,0,-7498,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-51.87,1480,20250203,0.74,1563,-4.61,20250306,1480,0.74,20250203,3150,-52.67,20240327,1480,0.74,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N 20250313,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,-14,5,-0.93,120006689,79986,129.50,1529,1529,1491,1956,1054,1505,1500.35,0.45,0,-7166,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.26,0.00,0.00,3098,20240327,-51.87,1480,20250203,0.74,1563,-4.61,20250306,1480,0.74,20250203,3150,-52.67,20240327,1480,0.74,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N diff --git a/357550/price/prices-20250301.csv b/357550/price/prices-20250301.csv index 90f8e5405b36..135f7771307b 100644 --- a/357550/price/prices-20250301.csv +++ b/357550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50600,1300,2,2.64,318089500,6237,84.33,49450,51700,49450,64000,34550,49300,51000.47,0.56,0,954,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2760,79.94,7.66,12,0.11,633.00,6607.00,66800,20240307,-24.25,35800,20250110,41.34,53900,-6.12,20250204,35800,41.34,20250110,65800,-23.10,20240318,35800,41.34,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50600,1300,2,2.64,304698800,5971,80.73,49450,51700,49450,64000,34550,49300,51029.78,0.56,0,1005,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2760,79.94,7.66,12,0.11,633.00,6607.00,66800,20240307,-24.25,35800,20250110,41.34,53900,-6.12,20250204,35800,41.34,20250110,65800,-23.10,20240318,35800,41.34,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50700,1400,2,2.84,293349900,5746,77.69,49450,51700,49450,64000,34550,49300,51052.89,0.56,0,1042,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2766,80.09,7.67,12,0.11,633.00,6607.00,66800,20240307,-24.10,35800,20250110,41.62,53900,-5.94,20250204,35800,41.62,20250110,65800,-22.95,20240318,35800,41.62,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,131206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50700,1400,2,2.84,277734000,5439,73.54,49450,51700,49450,64000,34550,49300,51063.43,0.56,0,1336,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2766,80.09,7.67,12,0.10,633.00,6607.00,66800,20240307,-24.10,35800,20250110,41.62,53900,-5.94,20250204,35800,41.62,20250110,65800,-22.95,20240318,35800,41.62,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,121208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51100,1800,2,3.65,273823100,5362,72.50,49450,51700,49450,64000,34550,49300,51067.34,0.56,0,1377,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2788,80.73,7.73,12,0.10,633.00,6607.00,66800,20240307,-23.50,35800,20250110,42.74,53900,-5.19,20250204,35800,42.74,20250110,65800,-22.34,20240318,35800,42.74,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51100,1800,2,3.65,267542800,5239,70.84,49450,51700,49450,64000,34550,49300,51067.53,0.56,0,1383,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2788,80.73,7.73,12,0.10,633.00,6607.00,66800,20240307,-23.50,35800,20250110,42.74,53900,-5.19,20250204,35800,42.74,20250110,65800,-22.34,20240318,35800,42.74,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,101206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51300,2000,2,4.06,186511300,3663,49.53,49450,51500,49450,64000,34550,49300,50917.64,0.56,0,1098,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,100,1,5455000,2798,81.04,7.76,12,0.07,633.00,6607.00,66800,20240307,-23.20,35800,20250110,43.30,53900,-4.82,20250204,35800,43.30,20250110,65800,-22.04,20240318,35800,43.30,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N +20250314,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49500,200,2,0.41,395700,8,0.11,49450,49500,49450,64000,34550,49300,49462.50,0.56,0,-4,50400,49850,49150,48600,47900,49500,48250,27,14700,500,35490,50,1,5455000,2700,78.20,7.49,12,0.00,633.00,6607.00,66800,20240307,-25.90,35800,20250110,38.27,53900,-8.16,20250204,35800,38.27,20250110,65800,-24.77,20240318,35800,38.27,20250110,1.00,N,357550,500,27 억,,30511,N,N,0,N,00,N 20250313,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49300,550,2,1.13,363150600,7395,172.98,49700,49700,48450,63300,34150,48750,49107.51,0.52,0,1716,50350,49550,48850,48050,47350,49200,47700,27,14550,500,35100,50,1,5455000,2689,77.88,7.46,12,0.14,633.00,6607.00,66800,20240307,-26.20,35800,20250110,37.71,53900,-8.53,20250204,35800,37.71,20250110,65800,-25.08,20240318,35800,37.71,20250110,1.02,N,357550,500,27 억,,28107,N,N,0,N,00,N 20250313,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49700,950,2,1.95,345362300,7035,164.56,49700,49700,48450,63300,34150,48750,49092.01,0.52,0,1873,50350,49550,48850,48050,47350,49200,47700,27,14550,500,35100,50,1,5455000,2711,78.52,7.52,12,0.13,633.00,6607.00,66800,20240307,-25.60,35800,20250110,38.83,53900,-7.79,20250204,35800,38.83,20250110,65800,-24.47,20240318,35800,38.83,20250110,1.02,N,357550,500,27 억,,28107,N,N,0,N,00,N 20250313,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49250,500,2,1.03,225738300,4609,107.81,49700,49700,48450,63300,34150,48750,48977.72,0.52,0,764,50350,49550,48850,48050,47350,49200,47700,27,14550,500,35100,50,1,5455000,2687,77.80,7.45,12,0.08,633.00,6607.00,66800,20240307,-26.27,35800,20250110,37.57,53900,-8.63,20250204,35800,37.57,20250110,65800,-25.15,20240318,35800,37.57,20250110,1.02,N,357550,500,27 억,,28107,N,N,0,N,00,N diff --git a/357580/price/prices-20250301.csv b/357580/price/prices-20250301.csv index ca2384f9455f..5c35d5cd4c79 100644 --- a/357580/price/prices-20250301.csv +++ b/357580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-90,5,-1.39,74155150,11689,85.41,6490,6510,6090,8430,4550,6490,6344.01,0.37,0,-214,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,718,-50.39,1.97,12,0.10,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-90,5,-1.39,73105250,11525,84.21,6490,6510,6090,8430,4550,6490,6343.19,0.37,0,-98,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,718,-50.39,1.97,12,0.10,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-130,5,-2.00,53189820,8430,61.60,6490,6510,6090,8430,4550,6490,6309.59,0.37,0,306,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,714,-50.08,1.96,12,0.08,-127.00,3248.00,12280,20240522,-48.21,4445,20241209,43.08,7900,-19.49,20250210,4660,36.48,20250203,12280,-48.21,20240522,4445,43.08,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-180,5,-2.77,46544460,7394,54.03,6490,6510,6090,8430,4550,6490,6294.90,0.37,0,748,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,708,-49.69,1.94,12,0.07,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-140,5,-2.16,39130910,6221,45.46,6490,6510,6090,8430,4550,6490,6290.13,0.37,0,741,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,712,-50.00,1.96,12,0.06,-127.00,3248.00,12280,20240522,-48.29,4445,20241209,42.86,7900,-19.62,20250210,4660,36.27,20250203,12280,-48.29,20240522,4445,42.86,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-190,5,-2.93,35922100,5712,41.74,6490,6510,6090,8430,4550,6490,6288.88,0.37,0,592,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,707,-49.61,1.94,12,0.05,-127.00,3248.00,12280,20240522,-48.70,4445,20241209,41.73,7900,-20.25,20250210,4660,35.19,20250203,12280,-48.70,20240522,4445,41.73,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,101206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-170,5,-2.62,28334600,4508,32.94,6490,6510,6090,8430,4550,6490,6285.40,0.37,0,665,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,709,-49.76,1.95,12,0.04,-127.00,3248.00,12280,20240522,-48.53,4445,20241209,42.18,7900,-20.00,20250210,4660,35.62,20250203,12280,-48.53,20240522,4445,42.18,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N +20250314,091212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-170,5,-2.62,12093750,1919,14.02,6490,6510,6090,8430,4550,6490,6302.11,0.37,0,491,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,709,-49.76,1.95,12,0.02,-127.00,3248.00,12280,20240522,-48.53,4445,20241209,42.18,7900,-20.00,20250210,4660,35.62,20250203,12280,-48.53,20240522,4445,42.18,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N 20250313,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,190,2,3.02,85794555,13658,42.77,6300,6490,6200,8190,4410,6300,6281.63,0.36,0,-2059,6860,6580,6320,6040,5780,6450,5910,56,1890,500,4280,10,1,11220264,728,-51.10,2.00,12,0.12,-127.00,3248.00,12280,20240522,-47.15,4445,20241209,46.01,7900,-17.85,20250210,4660,39.27,20250203,12280,-47.15,20240522,4445,46.01,20241209,1.26,N,357580,500,56 억,,40480,N,N,0,N,00,N 20250313,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-40,5,-0.63,76486875,12208,38.23,6300,6470,6200,8190,4410,6300,6265.31,0.36,0,-1639,6860,6580,6320,6040,5780,6450,5910,56,1890,500,4280,10,1,11220264,702,-49.29,1.93,12,0.11,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.26,N,357580,500,56 억,,40480,N,N,0,N,00,N 20250313,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-80,5,-1.27,73326195,11703,36.65,6300,6470,6200,8190,4410,6300,6265.59,0.36,0,-1533,6860,6580,6320,6040,5780,6450,5910,56,1890,500,4280,10,1,11220264,698,-48.98,1.92,12,0.10,-127.00,3248.00,12280,20240522,-49.35,4445,20241209,39.93,7900,-21.27,20250210,4660,33.48,20250203,12280,-49.35,20240522,4445,39.93,20241209,1.26,N,357580,500,56 억,,40480,N,N,0,N,00,N diff --git a/357780/price/prices-20250301.csv b/357780/price/prices-20250301.csv index d15b3109816c..0f11b5814223 100644 --- a/357780/price/prices-20250301.csv +++ b/357780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,210000,10000,2,5.00,13160768000,62848,106.75,202000,214000,200000,260000,140000,200000,209405.94,33.17,0,-986,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16335,12.53,1.82,12,0.81,16759.00,115654.00,358500,20240528,-41.42,159600,20241209,31.58,214000,-1.87,20250314,160100,31.17,20250102,358500,-41.42,20240528,159600,31.58,20241209,0.39,N,357780,500,38 억,,2580443,N,N,163,N,00,N +20250314,151215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,210500,10500,2,5.25,12674783000,60542,102.84,202000,214000,200000,260000,140000,200000,209355.21,33.17,0,-1133,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16374,12.56,1.82,12,0.78,16759.00,115654.00,358500,20240528,-41.28,159600,20241209,31.89,214000,-1.64,20250314,160100,31.48,20250102,358500,-41.28,20240528,159600,31.89,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,141208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,212000,12000,2,6.00,10449139250,49998,84.93,202000,214000,200000,260000,140000,200000,208991.14,33.17,0,-548,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16491,12.65,1.83,12,0.64,16759.00,115654.00,358500,20240528,-40.86,159600,20241209,32.83,214000,-0.93,20250314,160100,32.42,20250102,358500,-40.86,20240528,159600,32.83,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,131207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,209500,9500,2,4.75,7285999000,35095,59.61,202000,210500,200000,260000,140000,200000,207607.89,33.17,0,2058,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16296,12.50,1.81,12,0.45,16759.00,115654.00,358500,20240528,-41.56,159600,20241209,31.27,211000,-0.71,20250313,160100,30.86,20250102,358500,-41.56,20240528,159600,31.27,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,121208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,209500,9500,2,4.75,6420623250,30964,52.60,202000,210500,200000,260000,140000,200000,207357.68,33.17,0,2988,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16296,12.50,1.81,12,0.40,16759.00,115654.00,358500,20240528,-41.56,159600,20241209,31.27,211000,-0.71,20250313,160100,30.86,20250102,358500,-41.56,20240528,159600,31.27,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,111209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,208500,8500,2,4.25,4873060750,23578,40.05,202000,208500,200000,260000,140000,200000,206678.29,33.17,0,2069,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16218,12.44,1.80,12,0.30,16759.00,115654.00,358500,20240528,-41.84,159600,20241209,30.64,211000,-1.18,20250313,160100,30.23,20250102,358500,-41.84,20240528,159600,30.64,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,101207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,207500,7500,2,3.75,3012733250,14623,24.84,202000,208500,200000,260000,140000,200000,206027.03,33.17,0,-342,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16141,12.38,1.79,12,0.19,16759.00,115654.00,358500,20240528,-42.12,159600,20241209,30.01,211000,-1.66,20250313,160100,29.61,20250102,358500,-42.12,20240528,159600,30.01,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N +20250314,091213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,2500,2,1.25,376959000,1860,3.16,202000,204500,200000,260000,140000,200000,202666.13,33.17,0,-196,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,15752,12.08,1.75,12,0.02,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,211000,-4.03,20250313,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N 20250313,161200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,200000,-2500,5,-1.23,11912269800,58677,165.05,205000,211000,199900,263000,142000,202500,203028.00,33.22,0,-2083,208633,205566,201933,198866,195233,207100,200400,39,60500,500,153900,500,1,7778566,15557,11.93,1.73,12,0.75,16759.00,115654.00,358500,20240528,-44.21,159600,20241209,25.31,211000,-5.21,20250313,160100,24.92,20250102,358500,-44.21,20240528,159600,25.31,20241209,0.39,N,357780,500,38 억,,2584145,N,N,297,N,00,N 20250313,151200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,200500,-2000,5,-0.99,10093719650,49587,139.48,205000,211000,199900,263000,142000,202500,203555.76,33.22,0,-745,208633,205566,201933,198866,195233,207100,200400,39,60500,500,153900,500,1,7778566,15596,11.96,1.73,12,0.64,16759.00,115654.00,358500,20240528,-44.07,159600,20241209,25.63,211000,-4.98,20250313,160100,25.23,20250102,358500,-44.07,20240528,159600,25.63,20241209,0.39,N,357780,500,38 억,,2584145,N,N,62,N,00,N 20250313,141201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,204000,1500,2,0.74,8219530400,40347,113.49,205000,211000,199900,263000,142000,202500,203720.98,33.22,0,1999,208633,205566,201933,198866,195233,207100,200400,39,60500,500,153900,500,1,7778566,15868,12.17,1.76,12,0.52,16759.00,115654.00,358500,20240528,-43.10,159600,20241209,27.82,211000,-3.32,20250313,160100,27.42,20250102,358500,-43.10,20240528,159600,27.82,20241209,0.39,N,357780,500,38 억,,2584145,N,N,62,N,00,N diff --git a/357880/price/prices-20250301.csv b/357880/price/prices-20250301.csv index e70a5397068e..3147d6d640b7 100644 --- a/357880/price/prices-20250301.csv +++ b/357880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-40,5,-1.90,391020283,186199,57.03,2105,2135,2070,2740,1480,2110,2100.02,0.66,0,-37220,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,702,-2.24,2.45,12,0.55,-923.00,846.00,3995,20241120,-48.19,1293,20241024,60.09,2640,-21.59,20250103,1651,25.38,20250206,5600,-63.04,20240416,1495,38.46,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,370743023,176408,54.03,2105,2135,2075,2740,1480,2110,2101.62,0.66,0,-31554,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,711,-2.27,2.48,12,0.52,-923.00,846.00,3995,20241120,-47.56,1293,20241024,62.03,2640,-20.64,20250103,1651,26.89,20250206,5600,-62.59,20240416,1495,40.13,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,333505578,158586,48.57,2105,2135,2080,2740,1480,2110,2103.00,0.66,0,-29066,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,709,-2.26,2.47,12,0.47,-923.00,846.00,3995,20241120,-47.68,1293,20241024,61.64,2640,-20.83,20250103,1651,26.59,20250206,5600,-62.68,20240416,1495,39.80,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-30,5,-1.42,309818358,147302,45.12,2105,2135,2080,2740,1480,2110,2103.29,0.66,0,-29268,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,706,-2.25,2.46,12,0.43,-923.00,846.00,3995,20241120,-47.93,1293,20241024,60.87,2640,-21.21,20250103,1651,25.98,20250206,5600,-62.86,20240416,1495,39.13,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,0,3,0.00,244573998,116116,35.57,2105,2135,2085,2740,1480,2110,2106.29,0.66,0,-27502,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,716,-2.29,2.49,12,0.34,-923.00,846.00,3995,20241120,-47.18,1293,20241024,63.19,2640,-20.08,20250103,1651,27.80,20250206,5600,-62.32,20240416,1495,41.14,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,201641978,95749,29.33,2105,2135,2085,2740,1480,2110,2105.94,0.66,0,-25815,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,712,-2.28,2.48,12,0.28,-923.00,846.00,3995,20241120,-47.43,1293,20241024,62.41,2640,-20.45,20250103,1651,27.20,20250206,5600,-62.50,20240416,1495,40.47,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,141068377,66841,20.47,2105,2135,2085,2740,1480,2110,2110.51,0.66,0,-24658,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,719,-2.30,2.51,12,0.20,-923.00,846.00,3995,20241120,-46.93,1293,20241024,63.96,2640,-19.70,20250103,1651,28.41,20250206,5600,-62.14,20240416,1495,41.81,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N +20250314,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,0,3,0.00,56611035,26852,8.22,2105,2130,2090,2740,1480,2110,2108.26,0.66,0,-14399,2266,2187,2086,2007,1906,2227,2047,170,630,500,1300,5,1,33922708,716,-2.29,2.49,12,0.08,-923.00,846.00,3995,20241120,-47.18,1293,20241024,63.19,2640,-20.08,20250103,1651,27.80,20250206,5600,-62.32,20240416,1495,41.14,20241113,0.20,N,357880,500,169 억,,223848,N,N,0,N,00,N 20250313,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,105,2,5.24,680251965,326119,155.68,2040,2165,1985,2605,1405,2005,2085.90,0.53,0,40424,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,716,-2.29,2.49,12,0.96,-923.00,846.00,3995,20241120,-47.18,1293,20241024,63.19,2640,-20.08,20250103,1651,27.80,20250206,5600,-62.32,20240416,1495,41.14,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N 20250313,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,120,2,5.99,664255865,318499,152.04,2040,2165,1985,2605,1405,2005,2085.58,0.53,0,37381,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,721,-2.30,2.51,12,0.94,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,5600,-62.05,20240416,1495,42.14,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N 20250313,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,80,2,3.99,398942975,193847,92.54,2040,2130,1985,2605,1405,2005,2058.03,0.53,0,31318,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,707,-2.26,2.46,12,0.57,-923.00,846.00,3995,20241120,-47.81,1293,20241024,61.25,2640,-21.02,20250103,1651,26.29,20250206,5600,-62.77,20240416,1495,39.46,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N diff --git a/358570/price/prices-20250301.csv b/358570/price/prices-20250301.csv index 5f811c05c1fd..5e87f0d4dc70 100644 --- a/358570/price/prices-20250301.csv +++ b/358570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161206,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15530,-420,5,-2.63,16486842800,1039646,81.21,15950,16500,15280,20700,11170,15950,15861.25,5.23,0,-26576,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,6881,-12.14,9.56,12,2.35,-1279.00,1625.00,18290,20250306,-15.09,6859,20241223,126.42,18290,-15.09,20250306,7894,96.73,20250102,18290,-15.09,20250306,7490,107.34,20241223,1.39,N,358570,500,221 억,,2316826,N,N,1429,N,00,N +20250314,151215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15650,-300,5,-1.88,15230186465,958960,74.91,15950,16500,15280,20700,11170,15950,15881.98,5.23,0,-17968,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,6934,-12.24,9.63,12,2.16,-1279.00,1625.00,18290,20250306,-14.43,6859,20241223,128.17,18290,-14.43,20250306,7894,98.25,20250102,18290,-14.43,20250306,7490,108.95,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,141209,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15890,-60,5,-0.38,13524570355,850840,66.46,15950,16500,15280,20700,11170,15950,15895.55,5.23,0,-26197,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,7040,-12.42,9.78,12,1.92,-1279.00,1625.00,18290,20250306,-13.12,6859,20241223,131.67,18290,-13.12,20250306,7894,101.29,20250102,18290,-13.12,20250306,7490,112.15,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,131207,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15820,-130,5,-0.82,12416685720,780839,60.99,15950,16500,15280,20700,11170,15950,15901.72,5.23,0,-34526,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,7009,-12.37,9.74,12,1.76,-1279.00,1625.00,18290,20250306,-13.50,6859,20241223,130.65,18290,-13.50,20250306,7894,100.41,20250102,18290,-13.50,20250306,7490,111.21,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,121209,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15950,0,3,0.00,11030104135,693700,54.19,15950,16500,15280,20700,11170,15950,15900.40,5.23,0,-22426,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,7067,-12.47,9.82,12,1.57,-1279.00,1625.00,18290,20250306,-12.79,6859,20241223,132.54,18290,-12.79,20250306,7894,102.05,20250102,18290,-12.79,20250306,7490,112.95,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,111209,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15930,-20,5,-0.13,10128086395,637226,49.78,15950,16500,15280,20700,11170,15950,15894.03,5.23,0,-14656,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,7058,-12.46,9.80,12,1.44,-1279.00,1625.00,18290,20250306,-12.90,6859,20241223,132.25,18290,-12.90,20250306,7894,101.80,20250102,18290,-12.90,20250306,7490,112.68,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,101207,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16090,140,2,0.88,8238634440,519877,40.61,15950,16500,15280,20700,11170,15950,15847.28,5.23,0,-19259,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,7129,-12.58,9.90,12,1.17,-1279.00,1625.00,18290,20250306,-12.03,6859,20241223,134.58,18290,-12.03,20250306,7894,103.83,20250102,18290,-12.03,20250306,7490,114.82,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N +20250314,091213,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15530,-420,5,-2.63,1312385995,83491,6.52,15950,15950,15480,20700,11170,15950,15718.89,5.23,0,-21819,16830,16390,15840,15400,14850,16610,15620,222,4750,500,11480,10,1,44304799,6881,-12.14,9.56,12,0.19,-1279.00,1625.00,18290,20250306,-15.09,6859,20241223,126.42,18290,-15.09,20250306,7894,96.73,20250102,18290,-15.09,20250306,7490,107.34,20241223,1.39,N,358570,500,221 억,,2316826,N,N,345,N,00,N 20250313,161200,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15950,400,2,2.57,20141954335,1276298,112.88,15900,16280,15290,20200,10890,15550,15780.76,4.73,0,101071,17256,16402,15976,15122,14696,16190,14910,222,4650,500,11190,10,1,44304799,7067,-12.47,9.82,12,2.88,-1279.00,1625.00,18290,20250306,-12.79,6859,20241223,132.54,18290,-12.79,20250306,7894,102.05,20250102,18290,-12.79,20250306,7490,112.95,20241223,1.37,N,358570,500,221 억,,2096607,N,N,335,N,00,N 20250313,151200,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16120,570,2,3.67,18437114615,1169622,103.44,15900,16280,15290,20200,10890,15550,15763.31,4.73,0,97773,17256,16402,15976,15122,14696,16190,14910,222,4650,500,11190,10,1,44304799,7142,-12.60,9.92,12,2.64,-1279.00,1625.00,18290,20250306,-11.86,6859,20241223,135.02,18290,-11.86,20250306,7894,104.21,20250102,18290,-11.86,20250306,7490,115.22,20241223,1.37,N,358570,500,221 억,,2096607,N,N,824,N,00,N 20250313,141201,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15750,200,2,1.29,14413490060,918086,81.20,15900,16060,15290,20200,10890,15550,15699.50,4.73,0,39068,17256,16402,15976,15122,14696,16190,14910,222,4650,500,11190,10,1,44304799,6978,-12.31,9.69,12,2.07,-1279.00,1625.00,18290,20250306,-13.89,6859,20241223,129.63,18290,-13.89,20250306,7894,99.52,20250102,18290,-13.89,20250306,7490,110.28,20241223,1.37,N,358570,500,221 억,,2096607,N,N,824,N,00,N diff --git a/359090/price/prices-20250301.csv b/359090/price/prices-20250301.csv index 35cd8ac920b6..0b5660ad0777 100644 --- a/359090/price/prices-20250301.csv +++ b/359090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,7,2,0.65,30252910,28030,41.79,1068,1088,1068,1401,755,1078,1079.30,1.38,0,834,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,615,10.64,1.41,12,0.05,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1037,4.63,20250304,2395,-54.70,20240422,980,10.71,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,151216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,7,2,0.65,23226660,21537,32.11,1068,1088,1068,1401,755,1078,1078.45,1.38,0,1173,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,615,10.64,1.41,12,0.04,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1037,4.63,20250304,2395,-54.70,20240422,980,10.71,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,6,2,0.56,21353368,19805,29.53,1068,1088,1068,1401,755,1078,1078.18,1.38,0,1183,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,615,10.63,1.41,12,0.03,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,131207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,6,2,0.56,18913680,17553,26.17,1068,1088,1068,1401,755,1078,1077.52,1.38,0,1760,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,615,10.63,1.41,12,0.03,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,121209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,9,2,0.83,17510795,16252,24.23,1068,1088,1068,1401,755,1078,1077.45,1.38,0,889,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,617,10.66,1.41,12,0.03,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,111210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1079,1,2,0.09,10663769,9917,14.79,1068,1080,1068,1401,755,1078,1075.30,1.38,0,1214,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,612,10.58,1.40,12,0.02,102.00,770.00,2395,20240422,-54.95,980,20240805,10.10,1275,-15.37,20250109,1037,4.05,20250304,2395,-54.95,20240422,980,10.10,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,101207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1079,1,2,0.09,9898450,9208,13.73,1068,1080,1068,1401,755,1078,1074.98,1.38,0,1412,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,612,10.58,1.40,12,0.02,102.00,770.00,2395,20240422,-54.95,980,20240805,10.10,1275,-15.37,20250109,1037,4.05,20250304,2395,-54.95,20240422,980,10.10,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N +20250314,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1079,1,2,0.09,1288538,1205,1.80,1068,1080,1068,1401,755,1078,1069.33,1.38,0,-192,1100,1089,1081,1070,1062,1085,1066,57,323,100,710,1,1,56725891,612,10.58,1.40,12,0.00,102.00,770.00,2395,20240422,-54.95,980,20240805,10.10,1275,-15.37,20250109,1037,4.05,20250304,2395,-54.95,20240422,980,10.10,20240805,2.13,N,359090,100,56 억,,784168,N,N,0,N,00,N 20250313,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1078,-14,5,-1.28,72515932,67067,46.30,1090,1092,1073,1419,765,1092,1081.26,1.40,0,-21308,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,612,10.57,1.40,12,0.12,102.00,770.00,2395,20240422,-54.99,980,20240805,10.00,1275,-15.45,20250109,1037,3.95,20250304,2395,-54.99,20240422,980,10.00,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N 20250313,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1082,-10,5,-0.92,62095638,57379,39.61,1090,1092,1075,1419,765,1092,1082.20,1.40,0,-18442,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,614,10.61,1.41,12,0.10,102.00,770.00,2395,20240422,-54.82,980,20240805,10.41,1275,-15.14,20250109,1037,4.34,20250304,2395,-54.82,20240422,980,10.41,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N 20250313,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,-16,5,-1.47,56900568,52559,36.29,1090,1092,1075,1419,765,1092,1082.60,1.40,0,-16219,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,610,10.55,1.40,12,0.09,102.00,770.00,2395,20240422,-55.07,980,20240805,9.80,1275,-15.61,20250109,1037,3.76,20250304,2395,-55.07,20240422,980,9.80,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N diff --git a/360070/price/prices-20250301.csv b/360070/price/prices-20250301.csv index 36af698d636c..dec76dc382d7 100644 --- a/360070/price/prices-20250301.csv +++ b/360070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161207,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,500,2,1.66,1176293325,38315,66.22,30300,31100,30250,39100,21100,30100,30701.43,0.00,0,7858,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2482,13.90,1.57,12,0.47,2201.00,19499.00,88900,20240304,-65.58,23000,20250210,33.04,46400,-34.05,20250219,23000,33.04,20250210,76900,-60.21,20240319,23000,33.04,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,151216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,500,2,1.66,1069030075,34805,60.15,30300,31100,30250,39100,21100,30100,30715.73,0.00,0,7145,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2482,13.90,1.57,12,0.43,2201.00,19499.00,88900,20240304,-65.58,23000,20250210,33.04,46400,-34.05,20250219,23000,33.04,20250210,76900,-60.21,20240319,23000,33.04,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,141209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30750,650,2,2.16,897261125,29213,50.49,30300,31100,30250,39100,21100,30100,30715.50,0.00,0,7809,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2494,13.97,1.58,12,0.36,2201.00,19499.00,88900,20240304,-65.41,23000,20250210,33.70,46400,-33.73,20250219,23000,33.70,20250210,76900,-60.01,20240319,23000,33.70,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,131208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30650,550,2,1.83,818365375,26646,46.05,30300,31100,30250,39100,21100,30100,30713.66,0.00,0,7499,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2486,13.93,1.57,12,0.33,2201.00,19499.00,88900,20240304,-65.52,23000,20250210,33.26,46400,-33.94,20250219,23000,33.26,20250210,76900,-60.14,20240319,23000,33.26,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,121209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,500,2,1.66,755510975,24593,42.50,30300,31100,30250,39100,21100,30100,30721.83,0.00,0,7424,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2482,13.90,1.57,12,0.30,2201.00,19499.00,88900,20240304,-65.58,23000,20250210,33.04,46400,-34.05,20250219,23000,33.04,20250210,76900,-60.21,20240319,23000,33.04,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,111210,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30550,450,2,1.50,679527100,22106,38.20,30300,31100,30250,39100,21100,30100,30740.94,0.00,0,6862,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2478,13.88,1.57,12,0.27,2201.00,19499.00,88900,20240304,-65.64,23000,20250210,32.83,46400,-34.16,20250219,23000,32.83,20250210,76900,-60.27,20240319,23000,32.83,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,101208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30800,700,2,2.33,442038350,14334,24.77,30300,31100,30250,39100,21100,30100,30841.04,0.00,0,3886,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2498,13.99,1.58,12,0.18,2201.00,19499.00,88900,20240304,-65.35,23000,20250210,33.91,46400,-33.62,20250219,23000,33.91,20250210,76900,-59.95,20240319,23000,33.91,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N +20250314,091214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30850,750,2,2.49,172518950,5615,9.70,30300,31050,30250,39100,21100,30100,30730.27,0.00,0,3017,32700,31400,30750,29450,28800,31075,29125,41,9000,500,21670,50,1,8111343,2502,14.02,1.58,12,0.07,2201.00,19499.00,88900,20240304,-65.30,23000,20250210,34.13,46400,-33.51,20250219,23000,34.13,20250210,76900,-59.88,20240319,23000,34.13,20250210,3.27,N,360070,500,40 억,,0,N,N,7,N,00,N 20250313,161201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30100,-1250,5,-3.99,1728547425,56232,111.03,31750,32050,30100,40750,21950,31350,30740.51,0.00,0,-9138,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2442,13.68,1.54,12,0.69,2201.00,19499.00,88900,20240304,-66.14,23000,20250210,30.87,46400,-35.13,20250219,23000,30.87,20250210,76900,-60.86,20240319,23000,30.87,20250210,3.29,N,360070,500,40 억,,0,N,N,7,N,00,N 20250313,151201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30450,-900,5,-2.87,1603064925,52073,102.82,31750,32050,30100,40750,21950,31350,30784.95,0.00,0,-8972,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2470,13.83,1.56,12,0.64,2201.00,19499.00,88900,20240304,-65.75,23000,20250210,32.39,46400,-34.38,20250219,23000,32.39,20250210,76900,-60.40,20240319,23000,32.39,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N 20250313,141202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30250,-1100,5,-3.51,1417674225,45959,90.74,31750,32050,30100,40750,21950,31350,30846.50,0.00,0,-8979,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2454,13.74,1.55,12,0.57,2201.00,19499.00,88900,20240304,-65.97,23000,20250210,31.52,46400,-34.81,20250219,23000,31.52,20250210,76900,-60.66,20240319,23000,31.52,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N diff --git a/360350/price/prices-20250301.csv b/360350/price/prices-20250301.csv index d8637e807940..837db50993bb 100644 --- a/360350/price/prices-20250301.csv +++ b/360350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,-90,5,-1.21,103670865,13973,26.13,7400,7570,7330,9690,5230,7460,7419.37,5.44,0,-1087,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,420,21.87,2.91,12,0.24,337.00,2530.00,40650,20240305,-81.87,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,30600,-75.92,20240314,6160,19.64,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-60,5,-0.80,89402235,12039,22.52,7400,7570,7330,9690,5230,7460,7426.05,5.44,0,-298,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,422,21.96,2.92,12,0.21,337.00,2530.00,40650,20240305,-81.80,6160,20241115,20.13,8540,-13.35,20250110,6740,9.79,20250221,30600,-75.82,20240314,6160,20.13,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-70,5,-0.94,77686685,10448,19.54,7400,7570,7340,9690,5230,7460,7435.56,5.44,0,107,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,422,21.93,2.92,12,0.18,337.00,2530.00,40650,20240305,-81.82,6160,20241115,19.97,8540,-13.47,20250110,6740,9.64,20250221,30600,-75.85,20240314,6160,19.97,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,131208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-20,5,-0.27,63101975,8468,15.84,7400,7570,7340,9690,5230,7460,7451.82,5.44,0,-207,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,424,22.08,2.94,12,0.15,337.00,2530.00,40650,20240305,-81.70,6160,20241115,20.78,8540,-12.88,20250110,6740,10.39,20250221,30600,-75.69,20240314,6160,20.78,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,121210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-10,5,-0.13,57949985,7772,14.54,7400,7570,7340,9690,5230,7460,7456.25,5.44,0,-126,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,425,22.11,2.94,12,0.14,337.00,2530.00,40650,20240305,-81.67,6160,20241115,20.94,8540,-12.76,20250110,6740,10.53,20250221,30600,-75.65,20240314,6160,20.94,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,111210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-20,5,-0.27,45723105,6138,11.48,7400,7570,7340,9690,5230,7460,7449.19,5.44,0,-242,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,424,22.08,2.94,12,0.11,337.00,2530.00,40650,20240305,-81.70,6160,20241115,20.78,8540,-12.88,20250110,6740,10.39,20250221,30600,-75.69,20240314,6160,20.78,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,101208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,10,2,0.13,35280035,4731,8.85,7400,7570,7340,9690,5230,7460,7457.20,5.44,0,-18,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,426,22.17,2.95,12,0.08,337.00,2530.00,40650,20240305,-81.62,6160,20241115,21.27,8540,-12.53,20250110,6740,10.83,20250221,30600,-75.59,20240314,6160,21.27,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N +20250314,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,90,2,1.21,7743530,1033,1.93,7400,7550,7400,9690,5230,7460,7496.16,5.44,0,-189,7960,7710,7550,7300,7140,7630,7220,29,2230,500,4620,10,1,5704970,431,22.40,2.98,12,0.02,337.00,2530.00,40650,20240305,-81.43,6160,20241115,22.56,8540,-11.59,20250110,6740,12.02,20250221,30600,-75.33,20240314,6160,22.56,20241115,1.94,N,360350,500,28 억,,310102,N,N,0,N,00,N 20250313,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,404570415,53255,43.24,7610,7800,7390,9890,5330,7610,7597.16,5.35,0,2963,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,426,22.14,2.95,12,0.93,337.00,2530.00,40650,20240305,-81.65,6160,20241115,21.10,8540,-12.65,20250110,6740,10.68,20250221,30600,-75.62,20240314,6160,21.10,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N 20250313,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,354712565,46555,37.80,7610,7800,7390,9890,5330,7610,7619.22,5.35,0,3144,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,426,22.14,2.95,12,0.82,337.00,2530.00,40650,20240305,-81.65,6160,20241115,21.10,8540,-12.65,20250110,6740,10.68,20250221,30600,-75.62,20240314,6160,21.10,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N 20250313,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-170,5,-2.23,323981595,42435,34.46,7610,7800,7390,9890,5330,7610,7634.77,5.35,0,3859,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,424,22.08,2.94,12,0.74,337.00,2530.00,40650,20240305,-81.70,6160,20241115,20.78,8540,-12.88,20250110,6740,10.39,20250221,30600,-75.69,20240314,6160,20.78,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N diff --git a/361390/price/prices-20250301.csv b/361390/price/prices-20250301.csv index bc25c8ef3fba..bfc4101568bd 100644 --- a/361390/price/prices-20250301.csv +++ b/361390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,160,2,0.84,1744167870,91613,57.17,19400,19470,18740,24600,13260,18940,19038.42,14.17,0,-4995,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1433,86.43,4.11,12,1.22,221.00,4645.00,25000,20241108,-23.60,11290,20240911,69.18,20150,-5.21,20250213,14230,34.22,20250203,25000,-23.60,20241108,11290,69.18,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,60,2,0.32,1655360320,86955,54.27,19400,19470,18740,24600,13260,18940,19037.18,14.17,0,-4302,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1425,85.97,4.09,12,1.16,221.00,4645.00,25000,20241108,-24.00,11290,20240911,68.29,20150,-5.71,20250213,14230,33.52,20250203,25000,-24.00,20241108,11290,68.29,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19070,130,2,0.69,1474984020,77487,48.36,19400,19470,18740,24600,13260,18940,19035.47,14.17,0,-5701,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1430,86.29,4.11,12,1.03,221.00,4645.00,25000,20241108,-23.72,11290,20240911,68.91,20150,-5.36,20250213,14230,34.01,20250203,25000,-23.72,20241108,11290,68.91,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19120,180,2,0.95,1371751890,72066,44.98,19400,19470,18740,24600,13260,18940,19034.90,14.17,0,-7644,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1434,86.52,4.12,12,0.96,221.00,4645.00,25000,20241108,-23.52,11290,20240911,69.35,20150,-5.11,20250213,14230,34.36,20250203,25000,-23.52,20241108,11290,69.35,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,121210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19120,180,2,0.95,1247095470,65544,40.90,19400,19470,18740,24600,13260,18940,19027.08,14.17,0,-8634,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1434,86.52,4.12,12,0.87,221.00,4645.00,25000,20241108,-23.52,11290,20240911,69.35,20150,-5.11,20250213,14230,34.36,20250203,25000,-23.52,20241108,11290,69.35,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18980,40,2,0.21,1113398175,58554,36.54,19400,19470,18740,24600,13260,18940,19015.12,14.17,0,-11599,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1424,85.88,4.09,12,0.78,221.00,4645.00,25000,20241108,-24.08,11290,20240911,68.11,20150,-5.81,20250213,14230,33.38,20250203,25000,-24.08,20241108,11290,68.11,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,60,2,0.32,922050235,48552,30.30,19400,19470,18740,24600,13260,18940,18991.17,14.17,0,-14990,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1425,85.97,4.09,12,0.65,221.00,4645.00,25000,20241108,-24.00,11290,20240911,68.29,20150,-5.71,20250213,14230,33.52,20250203,25000,-24.00,20241108,11290,68.29,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N +20250314,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,-40,5,-0.21,379066580,19776,12.34,19400,19470,18900,24600,13260,18940,19170.09,14.17,0,-9547,19866,19402,18956,18492,18046,19635,18725,38,5660,500,12870,10,1,7500789,1418,85.52,4.07,12,0.26,221.00,4645.00,25000,20241108,-24.40,11290,20240911,67.40,20150,-6.20,20250213,14230,32.82,20250203,25000,-24.40,20241108,11290,67.40,20240911,4.59,N,361390,500,37 억,,1063169,N,N,108,N,00,N 20250313,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,400,2,2.16,3053595745,159613,172.12,18510,19420,18510,24100,12980,18540,19131.53,13.80,0,19615,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1421,85.70,4.08,12,2.13,221.00,4645.00,25000,20241108,-24.24,11290,20240911,67.76,20150,-6.00,20250213,14230,33.10,20250203,25000,-24.24,20241108,11290,67.76,20240911,4.55,N,361390,500,37 억,,1034966,N,N,108,N,00,N 20250313,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,360,2,1.94,2977801095,155602,167.80,18510,19420,18510,24100,12980,18540,19137.29,13.80,0,19230,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1418,85.52,4.07,12,2.07,221.00,4645.00,25000,20241108,-24.40,11290,20240911,67.40,20150,-6.20,20250213,14230,32.82,20250203,25000,-24.40,20241108,11290,67.40,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N 20250313,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18990,450,2,2.43,2638342065,137694,148.49,18510,19420,18510,24100,12980,18540,19160.91,13.80,0,16390,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1424,85.93,4.09,12,1.84,221.00,4645.00,25000,20241108,-24.04,11290,20240911,68.20,20150,-5.76,20250213,14230,33.45,20250203,25000,-24.04,20241108,11290,68.20,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N diff --git a/361570/price/prices-20250301.csv b/361570/price/prices-20250301.csv index 506ca91bfef3..3a885641777d 100644 --- a/361570/price/prices-20250301.csv +++ b/361570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2625,-135,5,-4.89,532676434,201539,127.32,2735,2815,2595,3585,1935,2760,2643.23,3.47,0,43195,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,755,-21.34,1.02,12,0.70,-123.00,2576.00,4550,20240402,-42.31,1930,20241111,36.01,3290,-20.21,20250228,2505,4.79,20250218,4550,-42.31,20240402,1930,36.01,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,151217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,-80,5,-2.90,459270420,173736,109.76,2735,2815,2595,3585,1935,2760,2643.50,3.47,0,40797,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,770,-21.79,1.04,12,0.60,-123.00,2576.00,4550,20240402,-41.10,1930,20241111,38.86,3290,-18.54,20250228,2505,6.99,20250218,4550,-41.10,20240402,1930,38.86,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,141210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-65,5,-2.36,441165800,166959,105.47,2735,2815,2595,3585,1935,2760,2642.36,3.47,0,42100,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,775,-21.91,1.05,12,0.58,-123.00,2576.00,4550,20240402,-40.77,1930,20241111,39.64,3290,-18.09,20250228,2505,7.58,20250218,4550,-40.77,20240402,1930,39.64,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,131208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,-50,5,-1.81,408772365,154866,97.83,2735,2815,2595,3585,1935,2760,2639.52,3.47,0,39378,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,779,-22.03,1.05,12,0.54,-123.00,2576.00,4550,20240402,-40.44,1930,20241111,40.41,3290,-17.63,20250228,2505,8.18,20250218,4550,-40.44,20240402,1930,40.41,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,121210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-60,5,-2.17,395874630,150083,94.81,2735,2815,2595,3585,1935,2760,2637.70,3.47,0,39161,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,776,-21.95,1.05,12,0.52,-123.00,2576.00,4550,20240402,-40.66,1930,20241111,39.90,3290,-17.93,20250228,2505,7.78,20250218,4550,-40.66,20240402,1930,39.90,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,111211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2640,-120,5,-4.35,365172345,138559,87.53,2735,2815,2595,3585,1935,2760,2635.50,3.47,0,42947,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,759,-21.46,1.02,12,0.48,-123.00,2576.00,4550,20240402,-41.98,1930,20241111,36.79,3290,-19.76,20250228,2505,5.39,20250218,4550,-41.98,20240402,1930,36.79,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,101208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,-125,5,-4.53,231424770,87393,55.21,2735,2815,2595,3585,1935,2760,2648.09,3.47,0,24123,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,757,-21.42,1.02,12,0.30,-123.00,2576.00,4550,20240402,-42.09,1930,20241111,36.53,3290,-19.91,20250228,2505,5.19,20250218,4550,-42.09,20240402,1930,36.53,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N +20250314,091214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2745,-15,5,-0.54,9588470,3499,2.21,2735,2815,2725,3585,1935,2760,2740.35,3.47,0,-1473,3120,2940,2850,2670,2580,2895,2625,144,825,500,1930,5,1,28743291,789,-22.32,1.07,12,0.01,-123.00,2576.00,4550,20240402,-39.67,1930,20241111,42.23,3290,-16.57,20250228,2505,9.58,20250218,4550,-39.67,20240402,1930,42.23,20241111,2.77,N,361570,500,144 억,,996155,N,N,0,N,00,N 20250313,161201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,-225,5,-7.54,454840297,158289,112.09,3030,3030,2760,3880,2090,2985,2873.68,3.53,0,-23764,3121,3052,2996,2927,2871,3087,2962,144,895,500,2080,5,1,28743291,793,-22.44,1.07,12,0.55,-123.00,2576.00,4550,20240402,-39.34,1930,20241111,43.01,3290,-16.11,20250228,2505,10.18,20250218,4550,-39.34,20240402,1930,43.01,20241111,2.93,N,361570,500,144 억,,1013522,N,Y,0,N,00,N 20250313,151202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,-220,5,-7.37,415774847,144139,102.07,3030,3030,2760,3880,2090,2985,2884.54,3.53,0,-22703,3121,3052,2996,2927,2871,3087,2962,144,895,500,2080,5,1,28743291,795,-22.48,1.07,12,0.50,-123.00,2576.00,4550,20240402,-39.23,1930,20241111,43.26,3290,-15.96,20250228,2505,10.38,20250218,4550,-39.23,20240402,1930,43.26,20241111,2.93,N,361570,500,144 억,,1013522,N,N,0,N,00,N 20250313,141203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,-205,5,-6.87,359423772,123936,87.76,3030,3030,2775,3880,2090,2985,2900.08,3.53,0,-23031,3121,3052,2996,2927,2871,3087,2962,144,895,500,2080,5,1,28743291,799,-22.60,1.08,12,0.43,-123.00,2576.00,4550,20240402,-38.90,1930,20241111,44.04,3290,-15.50,20250228,2505,10.98,20250218,4550,-38.90,20240402,1930,44.04,20241111,2.93,N,361570,500,144 억,,1013522,N,N,0,N,00,N diff --git a/361610/price/prices-20250301.csv b/361610/price/prices-20250301.csv index 072915afed45..83f805a9565e 100644 --- a/361610/price/prices-20250301.csv +++ b/361610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161208,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25700,-350,5,-1.34,3303154500,127819,50.55,26100,26800,25350,33850,18250,26050,25843.08,6.56,0,-14469,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18323,-7.43,0.79,12,0.18,-3459.00,32604.00,77700,20240326,-66.92,21650,20250203,18.71,30700,-16.29,20250226,21650,18.71,20250203,77700,-66.92,20240326,21650,18.71,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,562,N,00,N +20250314,151217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25650,-400,5,-1.54,3010195350,116414,46.04,26100,26800,25350,33850,18250,26050,25857.67,6.56,0,-14116,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18288,-7.42,0.79,12,0.16,-3459.00,32604.00,77700,20240326,-66.99,21650,20250203,18.48,30700,-16.45,20250226,21650,18.48,20250203,77700,-66.99,20240326,21650,18.48,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,141211,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25800,-250,5,-0.96,2594838750,100278,39.66,26100,26800,25350,33850,18250,26050,25876.45,6.56,0,-10554,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18395,-7.46,0.79,12,0.14,-3459.00,32604.00,77700,20240326,-66.80,21650,20250203,19.17,30700,-15.96,20250226,21650,19.17,20250203,77700,-66.80,20240326,21650,19.17,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,131209,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25850,-200,5,-0.77,2358227950,91132,36.04,26100,26800,25350,33850,18250,26050,25877.06,6.56,0,-10304,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18430,-7.47,0.79,12,0.13,-3459.00,32604.00,77700,20240326,-66.73,21650,20250203,19.40,30700,-15.80,20250226,21650,19.40,20250203,77700,-66.73,20240326,21650,19.40,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,121211,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25800,-250,5,-0.96,2112962200,81646,32.29,26100,26800,25350,33850,18250,26050,25879.56,6.56,0,-9987,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18395,-7.46,0.79,12,0.11,-3459.00,32604.00,77700,20240326,-66.80,21650,20250203,19.17,30700,-15.96,20250226,21650,19.17,20250203,77700,-66.80,20240326,21650,19.17,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,111211,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25650,-400,5,-1.54,1937013725,74814,29.59,26100,26800,25350,33850,18250,26050,25891.06,6.56,0,-10211,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18288,-7.42,0.79,12,0.10,-3459.00,32604.00,77700,20240326,-66.99,21650,20250203,18.48,30700,-16.45,20250226,21650,18.48,20250203,77700,-66.99,20240326,21650,18.48,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,101209,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25650,-400,5,-1.54,1280930800,49109,19.42,26100,26800,25600,33850,18250,26050,26083.42,6.56,0,-9438,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18288,-7.42,0.79,12,0.07,-3459.00,32604.00,77700,20240326,-66.99,21650,20250203,18.48,30700,-16.45,20250226,21650,18.48,20250203,77700,-66.99,20240326,21650,18.48,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N +20250314,091215,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26450,400,2,1.54,287677625,10896,4.31,26100,26650,25900,33850,18250,26050,26402.13,6.56,0,1058,27783,26916,26483,25616,25183,26700,25400,713,7800,1000,18750,50,1,71297592,18858,-7.65,0.81,12,0.02,-3459.00,32604.00,77700,20240326,-65.96,21650,20250203,22.17,30700,-13.84,20250226,21650,22.17,20250203,77700,-65.96,20240326,21650,22.17,20250203,0.79,N,361610,1000,712 억,,4677834,N,N,1914,N,00,N 20250313,161202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26050,-800,5,-2.98,6635609950,251653,196.91,26850,27350,26050,34900,18800,26850,26369.19,6.29,0,-11068,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18573,22.61,0.77,12,0.35,1152.00,33825.00,77700,20240326,-66.47,21650,20250203,20.32,30700,-15.15,20250226,21650,20.32,20250203,77700,-66.47,20240326,21650,20.32,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1902,N,00,N 20250313,151202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26250,-600,5,-2.23,3131277750,117157,91.67,26850,27350,26200,34900,18800,26850,26727.19,6.29,0,-20462,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18716,22.79,0.78,12,0.16,1152.00,33825.00,77700,20240326,-66.22,21650,20250203,21.25,30700,-14.50,20250226,21650,21.25,20250203,77700,-66.22,20240326,21650,21.25,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1772,N,00,N 20250313,141203,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26550,-300,5,-1.12,2571105225,95913,75.05,26850,27350,26450,34900,18800,26850,26806.64,6.29,0,-16787,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18930,23.05,0.78,12,0.13,1152.00,33825.00,77700,20240326,-65.83,21650,20250203,22.63,30700,-13.52,20250226,21650,22.63,20250203,77700,-65.83,20240326,21650,22.63,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1772,N,00,N diff --git a/361670/price/prices-20250301.csv b/361670/price/prices-20250301.csv index 5c8a74b025dd..cfea106c7a4c 100644 --- a/361670/price/prices-20250301.csv +++ b/361670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-15,5,-0.33,16925410,3728,177.19,4580,4585,4520,5960,3210,4585,4540.08,0.44,0,-357,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,259,-9.38,1.11,12,0.07,-487.00,4118.00,12970,20240610,-64.76,4000,20240424,14.25,5580,-18.10,20250108,4255,7.40,20250311,12970,-64.76,20240610,4000,14.25,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-20,5,-0.44,16692475,3677,174.76,4580,4585,4520,5960,3210,4585,4539.70,0.44,0,-333,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,259,-9.37,1.11,12,0.06,-487.00,4118.00,12970,20240610,-64.80,4000,20240424,14.12,5580,-18.19,20250108,4255,7.29,20250311,12970,-64.80,20240610,4000,14.12,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-55,5,-1.20,10093225,2222,105.61,4580,4585,4520,5960,3210,4585,4542.41,0.44,0,-279,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,257,-9.30,1.10,12,0.04,-487.00,4118.00,12970,20240610,-65.07,4000,20240424,13.25,5580,-18.82,20250108,4255,6.46,20250311,12970,-65.07,20240610,4000,13.25,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-25,5,-0.55,8780795,1933,91.87,4580,4585,4520,5960,3210,4585,4542.57,0.44,0,-240,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,258,-9.36,1.11,12,0.03,-487.00,4118.00,12970,20240610,-64.84,4000,20240424,14.00,5580,-18.28,20250108,4255,7.17,20250311,12970,-64.84,20240610,4000,14.00,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-15,5,-0.33,6438585,1417,67.35,4580,4585,4520,5960,3210,4585,4543.81,0.44,0,-238,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,259,-9.38,1.11,12,0.03,-487.00,4118.00,12970,20240610,-64.76,4000,20240424,14.25,5580,-18.10,20250108,4255,7.40,20250311,12970,-64.76,20240610,4000,14.25,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,111211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-50,5,-1.09,1160540,254,12.07,4580,4585,4530,5960,3210,4585,4569.06,0.44,0,-51,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,257,-9.31,1.10,12,0.00,-487.00,4118.00,12970,20240610,-65.03,4000,20240424,13.38,5580,-18.73,20250108,4255,6.58,20250311,12970,-65.03,20240610,4000,13.38,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-20,5,-0.44,947095,207,9.84,4580,4585,4530,5960,3210,4585,4575.34,0.44,0,-40,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,259,-9.37,1.11,12,0.00,-487.00,4118.00,12970,20240610,-64.80,4000,20240424,14.12,5580,-18.19,20250108,4255,7.29,20250311,12970,-64.80,20240610,4000,14.12,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N +20250314,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,0,3,0.00,572125,125,5.94,4580,4585,4530,5960,3210,4585,4577.00,0.44,0,-33,4721,4652,4566,4497,4411,4687,4532,28,1375,500,2840,5,1,5667658,260,-9.41,1.11,12,0.00,-487.00,4118.00,12970,20240610,-64.65,4000,20240424,14.62,5580,-17.83,20250108,4255,7.76,20250311,12970,-64.65,20240610,4000,14.62,20240424,0.01,N,361670,500,28 억,,25154,N,N,0,N,00,N 20250313,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,80,2,1.78,9571205,2104,51.14,4570,4635,4480,5850,3155,4505,4549.05,0.44,0,-269,4731,4617,4556,4442,4381,4675,4500,28,1345,500,2790,5,1,5667658,260,-9.41,1.11,12,0.04,-487.00,4118.00,12970,20240610,-64.65,4000,20240424,14.62,5580,-17.83,20250108,4255,7.76,20250311,12970,-64.65,20240610,4000,14.62,20240424,0.01,N,361670,500,28 억,,24723,N,N,0,N,00,N 20250313,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,80,2,1.78,8837605,1944,47.25,4570,4635,4480,5850,3155,4505,4546.09,0.44,0,-239,4731,4617,4556,4442,4381,4675,4500,28,1345,500,2790,5,1,5667658,260,-9.41,1.11,12,0.03,-487.00,4118.00,12970,20240610,-64.65,4000,20240424,14.62,5580,-17.83,20250108,4255,7.76,20250311,12970,-64.65,20240610,4000,14.62,20240424,0.01,N,361670,500,28 억,,24723,N,N,0,N,00,N 20250313,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,40,2,0.89,8003340,1761,42.81,4570,4635,4480,5850,3155,4505,4544.77,0.44,0,-126,4731,4617,4556,4442,4381,4675,4500,28,1345,500,2790,5,1,5667658,258,-9.33,1.10,12,0.03,-487.00,4118.00,12970,20240610,-64.96,4000,20240424,13.62,5580,-18.55,20250108,4255,6.82,20250311,12970,-64.96,20240610,4000,13.62,20240424,0.01,N,361670,500,28 억,,24723,N,N,0,N,00,N diff --git a/362320/price/prices-20250301.csv b/362320/price/prices-20250301.csv index 7031e2e28d23..30824523fb7f 100644 --- a/362320/price/prices-20250301.csv +++ b/362320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161209,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5530,80,2,1.47,443785435,80987,42.77,5450,5530,5430,7080,3820,5450,5479.67,0.00,0,17830,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1136,-48.51,1.75,12,0.39,-114.00,3164.00,13790,20240624,-59.90,4530,20241209,22.08,7370,-24.97,20250115,5250,5.33,20250212,13790,-59.90,20240624,4530,22.08,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,151218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,50,2,0.92,413612195,75520,39.88,5450,5530,5430,7080,3820,5450,5476.86,0.00,0,18332,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1130,-48.25,1.74,12,0.37,-114.00,3164.00,13790,20240624,-60.12,4530,20241209,21.41,7370,-25.37,20250115,5250,4.76,20250212,13790,-60.12,20240624,4530,21.41,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,141211,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,50,2,0.92,336836625,61501,32.48,5450,5530,5430,7080,3820,5450,5476.93,0.00,0,14701,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1130,-48.25,1.74,12,0.30,-114.00,3164.00,13790,20240624,-60.12,4530,20241209,21.41,7370,-25.37,20250115,5250,4.76,20250212,13790,-60.12,20240624,4530,21.41,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,131209,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5510,60,2,1.10,284028165,51921,27.42,5450,5530,5430,7080,3820,5450,5470.39,0.00,0,12252,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1132,-48.33,1.74,12,0.25,-114.00,3164.00,13790,20240624,-60.04,4530,20241209,21.63,7370,-25.24,20250115,5250,4.95,20250212,13790,-60.04,20240624,4530,21.63,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,121211,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5520,70,2,1.28,267019475,48837,25.79,5450,5520,5430,7080,3820,5450,5467.57,0.00,0,12158,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1134,-48.42,1.74,12,0.24,-114.00,3164.00,13790,20240624,-59.97,4530,20241209,21.85,7370,-25.10,20250115,5250,5.14,20250212,13790,-59.97,20240624,4530,21.85,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,111211,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,50,2,0.92,241599065,44219,23.35,5450,5520,5430,7080,3820,5450,5463.69,0.00,0,11848,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1130,-48.25,1.74,12,0.22,-114.00,3164.00,13790,20240624,-60.12,4530,20241209,21.41,7370,-25.37,20250115,5250,4.76,20250212,13790,-60.12,20240624,4530,21.41,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,101209,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5460,10,2,0.18,141583380,25949,13.70,5450,5520,5430,7080,3820,5450,5456.22,0.00,0,9630,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1122,-47.89,1.73,12,0.13,-114.00,3164.00,13790,20240624,-60.41,4530,20241209,20.53,7370,-25.92,20250115,5250,4.00,20250212,13790,-60.41,20240624,4530,20.53,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N +20250314,091215,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,20,2,0.37,40536890,7434,3.93,5450,5520,5430,7080,3820,5450,5452.90,0.00,0,2324,5976,5712,5576,5312,5176,5645,5245,103,1630,500,3920,10,1,20551290,1124,-47.98,1.73,12,0.04,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.54,N,362320,500,102 억,,0,N,N,0,N,00,N 20250313,161202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-290,5,-5.05,1048649260,188177,207.37,5770,5840,5440,7460,4020,5740,5572.74,0.00,0,-11121,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1120,-47.81,1.72,12,0.92,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5250,3.81,20250212,13790,-60.48,20240624,4530,20.31,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N 20250313,151203,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,-270,5,-4.70,987789120,177019,195.08,5770,5840,5450,7460,4020,5740,5580.13,0.00,0,-8960,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1124,-47.98,1.73,12,0.86,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N 20250313,141203,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,-270,5,-4.70,886694470,158530,174.70,5770,5840,5460,7460,4020,5740,5593.23,0.00,0,-5138,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1124,-47.98,1.73,12,0.77,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N diff --git a/362990/price/prices-20250301.csv b/362990/price/prices-20250301.csv index f0be71300737..9b4886b2998a 100644 --- a/362990/price/prices-20250301.csv +++ b/362990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,45,2,2.11,436726460,202377,67.79,2115,2185,2115,2775,1495,2135,2157.97,0.34,0,26345,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,366,8.97,1.58,12,1.20,243.00,1379.00,3500,20240319,-37.71,1580,20240805,37.97,2535,-14.00,20250306,1748,24.71,20250102,3500,-37.71,20240319,1580,37.97,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,35,2,1.64,357999940,166169,55.66,2115,2185,2115,2775,1495,2135,2154.43,0.34,0,25235,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,365,8.93,1.57,12,0.99,243.00,1379.00,3500,20240319,-38.00,1580,20240805,37.34,2535,-14.40,20250306,1748,24.14,20250102,3500,-38.00,20240319,1580,37.34,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,310316710,144007,48.24,2115,2185,2115,2775,1495,2135,2154.87,0.34,0,22849,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,360,8.83,1.56,12,0.86,243.00,1379.00,3500,20240319,-38.71,1580,20240805,35.76,2535,-15.38,20250306,1748,22.71,20250102,3500,-38.71,20240319,1580,35.76,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,131209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,30,2,1.41,268619235,124638,41.75,2115,2185,2115,2775,1495,2135,2155.20,0.34,0,20193,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,364,8.91,1.57,12,0.74,243.00,1379.00,3500,20240319,-38.14,1580,20240805,37.03,2535,-14.60,20250306,1748,23.86,20250102,3500,-38.14,20240319,1580,37.03,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,121211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,45,2,2.11,224223390,104068,34.86,2115,2185,2115,2775,1495,2135,2154.59,0.34,0,19058,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,366,8.97,1.58,12,0.62,243.00,1379.00,3500,20240319,-37.71,1580,20240805,37.97,2535,-14.00,20250306,1748,24.71,20250102,3500,-37.71,20240319,1580,37.97,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,111212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,30,2,1.41,151689210,70626,23.66,2115,2170,2115,2775,1495,2135,2147.78,0.34,0,10915,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,364,8.91,1.57,12,0.42,243.00,1379.00,3500,20240319,-38.14,1580,20240805,37.03,2535,-14.60,20250306,1748,23.86,20250102,3500,-38.14,20240319,1580,37.03,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,15,2,0.70,102066720,47589,15.94,2115,2170,2115,2775,1495,2135,2144.75,0.34,0,6560,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,361,8.85,1.56,12,0.28,243.00,1379.00,3500,20240319,-38.57,1580,20240805,36.08,2535,-15.19,20250306,1748,23.00,20250102,3500,-38.57,20240319,1580,36.08,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N +20250314,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,28036185,13090,4.38,2115,2155,2115,2775,1495,2135,2141.80,0.34,0,3242,2215,2175,2140,2100,2065,2195,2120,17,640,100,1280,5,1,16800574,360,8.83,1.56,12,0.08,243.00,1379.00,3500,20240319,-38.71,1580,20240805,35.76,2535,-15.38,20250306,1748,22.71,20250102,3500,-38.71,20240319,1580,35.76,20240805,3.14,N,362990,100,16 억,,57144,N,N,0,N,00,N 20250313,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,630188929,295995,49.27,2120,2180,2105,2765,1495,2130,2129.00,0.41,0,-18823,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,359,8.79,1.55,12,1.76,243.00,1379.00,3500,20240319,-39.00,1580,20240805,35.13,2535,-15.78,20250306,1748,22.14,20250102,3500,-39.00,20240319,1580,35.13,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N 20250313,151203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,609365834,286238,47.64,2120,2180,2105,2765,1495,2130,2128.88,0.41,0,-18324,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,359,8.79,1.55,12,1.70,243.00,1379.00,3500,20240319,-39.00,1580,20240805,35.13,2535,-15.78,20250306,1748,22.14,20250102,3500,-39.00,20240319,1580,35.13,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N 20250313,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-25,5,-1.17,549938304,258310,42.99,2120,2180,2105,2765,1495,2130,2128.99,0.41,0,-14892,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,354,8.66,1.53,12,1.54,243.00,1379.00,3500,20240319,-39.86,1580,20240805,33.23,2535,-16.96,20250306,1748,20.42,20250102,3500,-39.86,20240319,1580,33.23,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N diff --git a/363250/price/prices-20250301.csv b/363250/price/prices-20250301.csv index 038fe36a5d97..da582e561516 100644 --- a/363250/price/prices-20250301.csv +++ b/363250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,-160,5,-1.55,474282750,45882,54.94,10600,10750,10190,13450,7250,10350,10337.87,2.26,0,4832,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,717,-8.95,2.59,12,0.65,-1139.00,3931.00,12800,20240822,-20.39,5390,20240307,89.05,11480,-11.24,20250310,9450,7.83,20250224,12800,-20.39,20240822,5600,81.96,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,-160,5,-1.55,460085250,44492,53.28,10600,10750,10190,13450,7250,10350,10340.85,2.26,0,5747,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,717,-8.95,2.59,12,0.63,-1139.00,3931.00,12800,20240822,-20.39,5390,20240307,89.05,11480,-11.24,20250310,9450,7.83,20250224,12800,-20.39,20240822,5600,81.96,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,-50,5,-0.48,342866980,33058,39.59,10600,10750,10270,13450,7250,10350,10371.68,2.26,0,3583,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,724,-9.04,2.62,12,0.47,-1139.00,3931.00,12800,20240822,-19.53,5390,20240307,91.09,11480,-10.28,20250310,9450,8.99,20250224,12800,-19.53,20240822,5600,83.93,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,131210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10390,40,2,0.39,240129820,23133,27.70,10600,10750,10270,13450,7250,10350,10380.40,2.26,0,-1217,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,731,-9.12,2.64,12,0.33,-1139.00,3931.00,12800,20240822,-18.83,5390,20240307,92.76,11480,-9.49,20250310,9450,9.95,20250224,12800,-18.83,20240822,5600,85.54,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,-40,5,-0.39,232208870,22370,26.79,10600,10750,10270,13450,7250,10350,10380.37,2.26,0,-730,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,725,-9.05,2.62,12,0.32,-1139.00,3931.00,12800,20240822,-19.45,5390,20240307,91.28,11480,-10.19,20250310,9450,9.10,20250224,12800,-19.45,20240822,5600,84.11,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,111212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10270,-80,5,-0.77,220570650,21244,25.44,10600,10750,10270,13450,7250,10350,10382.73,2.26,0,310,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,722,-9.02,2.61,12,0.30,-1139.00,3931.00,12800,20240822,-19.77,5390,20240307,90.54,11480,-10.54,20250310,9450,8.68,20250224,12800,-19.77,20240822,5600,83.39,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,101210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,10,2,0.10,122064050,11682,13.99,10600,10750,10270,13450,7250,10350,10448.90,2.26,0,-2331,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,729,-9.10,2.64,12,0.17,-1139.00,3931.00,12800,20240822,-19.06,5390,20240307,92.21,11480,-9.76,20250310,9450,9.63,20250224,12800,-19.06,20240822,5600,85.00,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N +20250314,091216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,10,2,0.10,24990610,2384,2.85,10600,10750,10270,13450,7250,10350,10482.64,2.26,0,-1117,11250,10800,10380,9930,9510,10590,9720,35,3100,500,7030,10,1,7032798,729,-9.10,2.64,12,0.03,-1139.00,3931.00,12800,20240822,-19.06,5390,20240307,92.21,11480,-9.76,20250310,9450,9.63,20250224,12800,-19.06,20240822,5600,85.00,20240318,5.20,N,363250,500,35 억,,158598,N,N,0,N,00,N 20250313,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10350,-340,5,-3.18,851387135,83466,222.36,10780,10830,9960,13890,7490,10690,10199.11,2.51,0,-22149,11023,10856,10643,10476,10263,10940,10560,35,3200,500,7260,10,1,7032798,728,-9.09,2.63,12,1.19,-1139.00,3931.00,12800,20240822,-19.14,5390,20240307,92.02,11480,-9.84,20250310,9450,9.52,20250224,12800,-19.14,20240822,5600,84.82,20240318,5.21,N,363250,500,35 억,,176243,N,N,0,N,00,N 20250313,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,-390,5,-3.65,756098915,74203,197.68,10780,10830,9960,13890,7490,10690,10189.60,2.51,0,-18987,11023,10856,10643,10476,10263,10940,10560,35,3200,500,7260,10,1,7032798,724,-9.04,2.62,12,1.06,-1139.00,3931.00,12800,20240822,-19.53,5390,20240307,91.09,11480,-10.28,20250310,9450,8.99,20250224,12800,-19.53,20240822,5600,83.93,20240318,5.21,N,363250,500,35 억,,176243,N,N,0,N,00,N 20250313,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,-730,5,-6.83,580575515,56741,151.16,10780,10830,9960,13890,7490,10690,10232.03,2.51,0,-26105,11023,10856,10643,10476,10263,10940,10560,35,3200,500,7260,10,1,7032798,700,-8.74,2.53,12,0.81,-1139.00,3931.00,12800,20240822,-22.19,5390,20240307,84.79,11480,-13.24,20250310,9450,5.40,20250224,12800,-22.19,20240822,5600,77.86,20240318,5.21,N,363250,500,35 억,,176243,N,N,0,N,00,N diff --git a/363260/price/prices-20250301.csv b/363260/price/prices-20250301.csv index a1f99a215602..f706a812b159 100644 --- a/363260/price/prices-20250301.csv +++ b/363260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1948,17,2,0.88,288844395,147933,77.23,1931,1975,1925,2510,1352,1931,1952.55,0.78,0,32330,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,627,-69.57,1.57,12,0.46,-28.00,1239.00,4015,20240423,-51.48,1404,20241210,38.75,2885,-32.48,20250120,1691,15.20,20250102,3200,-39.12,20240529,439,343.74,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1949,18,2,0.93,264889566,135638,70.81,1931,1975,1925,2510,1352,1931,1952.92,0.78,0,28767,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,627,-69.61,1.57,12,0.42,-28.00,1239.00,4015,20240423,-51.46,1404,20241210,38.82,2885,-32.44,20250120,1691,15.26,20250102,3200,-39.09,20240529,439,343.96,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,141212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1959,28,2,1.45,226552652,115981,60.55,1931,1975,1925,2510,1352,1931,1953.36,0.78,0,21267,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,630,-69.96,1.58,12,0.36,-28.00,1239.00,4015,20240423,-51.21,1404,20241210,39.53,2885,-32.10,20250120,1691,15.85,20250102,3200,-38.78,20240529,439,346.24,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,131210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1962,31,2,1.61,169459577,86902,45.37,1931,1975,1925,2510,1352,1931,1950.01,0.78,0,23505,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,631,-70.07,1.58,12,0.27,-28.00,1239.00,4015,20240423,-51.13,1404,20241210,39.74,2885,-31.99,20250120,1691,16.03,20250102,3200,-38.69,20240529,439,346.92,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,121212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,29,2,1.50,154097083,79056,41.27,1931,1975,1925,2510,1352,1931,1949.21,0.78,0,23325,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,630,-70.00,1.58,12,0.25,-28.00,1239.00,4015,20240423,-51.18,1404,20241210,39.60,2885,-32.06,20250120,1691,15.91,20250102,3200,-38.75,20240529,439,346.47,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,111212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1941,10,2,0.52,129687856,66570,34.75,1931,1975,1925,2510,1352,1931,1948.14,0.78,0,21394,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,624,-69.32,1.57,12,0.21,-28.00,1239.00,4015,20240423,-51.66,1404,20241210,38.25,2885,-32.72,20250120,1691,14.78,20250102,3200,-39.34,20240529,439,342.14,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1948,17,2,0.88,100784782,51706,26.99,1931,1975,1925,2510,1352,1931,1949.19,0.78,0,21410,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,627,-69.57,1.57,12,0.16,-28.00,1239.00,4015,20240423,-51.48,1404,20241210,38.75,2885,-32.48,20250120,1691,15.20,20250102,3200,-39.12,20240529,439,343.74,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N +20250314,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1966,35,2,1.81,48132852,24714,12.90,1931,1975,1925,2510,1352,1931,1947.59,0.78,0,11876,2003,1966,1948,1911,1893,1958,1903,161,579,500,1190,1,1,32163769,632,-70.21,1.59,12,0.08,-28.00,1239.00,4015,20240423,-51.03,1404,20241210,40.03,2885,-31.85,20250120,1691,16.26,20250102,3200,-38.56,20240529,439,347.84,20240416,7.46,N,363260,500,160 억,,251593,N,N,0,N,00,N 20250313,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1931,-16,5,-0.82,369599442,189556,74.59,1947,1985,1930,2530,1363,1947,1949.82,0.80,0,-5043,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,621,-68.96,1.56,12,0.59,-28.00,1239.00,4015,20240423,-51.91,1404,20241210,37.54,2885,-33.07,20250120,1691,14.19,20250102,3200,-39.66,20240529,439,339.86,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N 20250313,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1931,-16,5,-0.82,324221918,166067,65.35,1947,1985,1930,2530,1363,1947,1952.36,0.80,0,-6347,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,621,-68.96,1.56,12,0.52,-28.00,1239.00,4015,20240423,-51.91,1404,20241210,37.54,2885,-33.07,20250120,1691,14.19,20250102,3200,-39.66,20240529,439,339.86,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N 20250313,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1933,-14,5,-0.72,290319854,148568,58.46,1947,1985,1930,2530,1363,1947,1954.12,0.80,0,-3353,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,622,-69.04,1.56,12,0.46,-28.00,1239.00,4015,20240423,-51.86,1404,20241210,37.68,2885,-33.00,20250120,1691,14.31,20250102,3200,-39.59,20240529,439,340.32,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N diff --git a/363280/price/prices-20250301.csv b/363280/price/prices-20250301.csv index 5ac962f41eab..ec87711ab397 100644 --- a/363280/price/prices-20250301.csv +++ b/363280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161210,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2215,-45,5,-1.99,191704911,86346,56.75,2250,2255,2205,2935,1585,2260,2220.20,1.08,0,-2242,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1117,-0.19,0.11,12,0.17,-11436.00,19603.00,4460,20240826,-50.34,2205,20250314,0.45,2770,-20.04,20250107,2205,0.45,20250314,4460,-50.34,20240826,2205,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,2,N,00,N +20250314,151219,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2215,-45,5,-1.99,176473866,79475,52.23,2250,2255,2205,2935,1585,2260,2220.50,1.08,0,-1760,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1117,-0.19,0.11,12,0.16,-11436.00,19603.00,4460,20240826,-50.34,2205,20250314,0.45,2770,-20.04,20250107,2205,0.45,20250314,4460,-50.34,20240826,2205,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,141212,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2220,-40,5,-1.77,104940591,47135,30.98,2250,2255,2210,2935,1585,2260,2226.38,1.08,0,-1848,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1120,-0.19,0.11,12,0.09,-11436.00,19603.00,4460,20240826,-50.22,2210,20250314,0.45,2770,-19.86,20250107,2210,0.45,20250314,4460,-50.22,20240826,2210,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,131210,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2220,-40,5,-1.77,97196081,43653,28.69,2250,2255,2210,2935,1585,2260,2226.56,1.08,0,-1554,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1120,-0.19,0.11,12,0.09,-11436.00,19603.00,4460,20240826,-50.22,2210,20250314,0.45,2770,-19.86,20250107,2210,0.45,20250314,4460,-50.22,20240826,2210,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,121212,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2230,-30,5,-1.33,85543431,38401,25.24,2250,2255,2210,2935,1585,2260,2227.64,1.08,0,-81,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1125,-0.19,0.11,12,0.08,-11436.00,19603.00,4460,20240826,-50.00,2210,20250314,0.90,2770,-19.49,20250107,2210,0.90,20250314,4460,-50.00,20240826,2210,0.90,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,111213,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2220,-40,5,-1.77,68425116,30674,20.16,2250,2255,2210,2935,1585,2260,2230.72,1.08,0,-43,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1120,-0.19,0.11,12,0.06,-11436.00,19603.00,4460,20240826,-50.22,2210,20250314,0.45,2770,-19.86,20250107,2210,0.45,20250314,4460,-50.22,20240826,2210,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,101210,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2240,-20,5,-0.88,23393381,10412,6.84,2250,2255,2235,2935,1585,2260,2246.77,1.08,0,-582,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1130,-0.20,0.11,12,0.02,-11436.00,19603.00,4460,20240826,-49.78,2235,20250314,0.22,2770,-19.13,20250107,2235,0.22,20250314,4460,-49.78,20240826,2235,0.22,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N +20250314,091216,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2252,-8,5,-0.35,7270218,3232,2.12,2250,2255,2240,2935,1585,2260,2249.45,1.08,0,-443,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1136,-0.20,0.11,12,0.01,-11436.00,19603.00,4460,20240826,-49.51,2240,20250314,0.54,2770,-18.70,20250107,2240,0.54,20250314,4460,-49.51,20240826,2240,0.54,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N 20250313,161203,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2260,-55,5,-2.38,345228720,152058,576.96,2290,2340,2250,3005,1625,2315,2272.87,1.07,0,-11813,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1140,-0.20,0.12,12,0.30,-11436.00,19603.00,4460,20240826,-49.33,2250,20250313,0.44,2770,-18.41,20250107,2250,0.44,20250313,4460,-49.33,20240826,2250,0.44,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N 20250313,151204,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2260,-55,5,-2.38,258441945,113656,431.25,2290,2340,2250,3005,1625,2315,2273.90,1.07,0,-11147,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1140,-0.20,0.12,12,0.23,-11436.00,19603.00,4460,20240826,-49.33,2250,20250313,0.44,2770,-18.41,20250107,2250,0.44,20250313,4460,-49.33,20240826,2250,0.44,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N 20250313,141205,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2270,-45,5,-1.94,255474885,112347,426.28,2290,2340,2250,3005,1625,2315,2273.98,1.07,0,-10882,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1145,-0.20,0.12,12,0.22,-11436.00,19603.00,4460,20240826,-49.10,2250,20250313,0.89,2770,-18.05,20250107,2250,0.89,20250313,4460,-49.10,20240826,2250,0.89,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N diff --git a/365270/price/prices-20250301.csv b/365270/price/prices-20250301.csv index d605066dbc43..241aa0db654e 100644 --- a/365270/price/prices-20250301.csv +++ b/365270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,50,2,0.74,397945925,58918,35.32,6750,6830,6630,8770,4730,6750,6754.22,1.49,0,169,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,950,-8.13,2.25,12,0.42,-836.00,3021.00,21350,20240408,-68.15,4900,20240805,38.78,9100,-25.27,20250221,5830,16.64,20250116,21350,-68.15,20240408,4900,38.78,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,40,2,0.59,375002185,55544,33.30,6750,6830,6630,8770,4730,6750,6751.44,1.49,0,1267,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,948,-8.12,2.25,12,0.40,-836.00,3021.00,21350,20240408,-68.20,4900,20240805,38.57,9100,-25.38,20250221,5830,16.47,20250116,21350,-68.20,20240408,4900,38.57,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,40,2,0.59,300120005,44491,26.67,6750,6830,6630,8770,4730,6750,6745.63,1.49,0,6375,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,948,-8.12,2.25,12,0.32,-836.00,3021.00,21350,20240408,-68.20,4900,20240805,38.57,9100,-25.38,20250221,5830,16.47,20250116,21350,-68.20,20240408,4900,38.57,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,60,2,0.89,287715325,42663,25.58,6750,6830,6630,8770,4730,6750,6743.91,1.49,0,6540,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,951,-8.15,2.25,12,0.31,-836.00,3021.00,21350,20240408,-68.10,4900,20240805,38.98,9100,-25.16,20250221,5830,16.81,20250116,21350,-68.10,20240408,4900,38.98,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,121213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,50,2,0.74,271427960,40262,24.14,6750,6830,6630,8770,4730,6750,6741.54,1.49,0,7595,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,950,-8.13,2.25,12,0.29,-836.00,3021.00,21350,20240408,-68.15,4900,20240805,38.78,9100,-25.27,20250221,5830,16.64,20250116,21350,-68.15,20240408,4900,38.78,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,10,2,0.15,259940060,38568,23.12,6750,6830,6630,8770,4730,6750,6739.79,1.49,0,7256,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,944,-8.09,2.24,12,0.28,-836.00,3021.00,21350,20240408,-68.34,4900,20240805,37.96,9100,-25.71,20250221,5830,15.95,20250116,21350,-68.34,20240408,4900,37.96,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,60,2,0.89,228160390,33864,20.30,6750,6830,6630,8770,4730,6750,6737.55,1.49,0,6980,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,951,-8.15,2.25,12,0.24,-836.00,3021.00,21350,20240408,-68.10,4900,20240805,38.98,9100,-25.16,20250221,5830,16.81,20250116,21350,-68.10,20240408,4900,38.98,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N +20250314,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,10,2,0.15,95518590,14261,8.55,6750,6760,6630,8770,4730,6750,6697.89,1.49,0,1771,7163,6956,6743,6536,6323,6960,6540,70,2020,500,4720,10,1,13968599,944,-8.09,2.24,12,0.10,-836.00,3021.00,21350,20240408,-68.34,4900,20240805,37.96,9100,-25.71,20250221,5830,15.95,20250116,21350,-68.34,20240408,4900,37.96,20240805,0.08,N,365270,500,69 억,,208059,N,N,0,N,00,N 20250313,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,10,2,0.15,1116143985,166749,150.03,6750,6950,6530,8760,4720,6740,6693.55,1.25,0,24618,7366,7052,6896,6582,6426,6975,6505,70,2020,500,4710,10,1,13968599,943,-8.07,2.23,12,1.19,-836.00,3021.00,21350,20240408,-68.38,4900,20240805,37.76,9100,-25.82,20250221,5830,15.78,20250116,21350,-68.38,20240408,4900,37.76,20240805,0.08,N,365270,500,69 억,,174491,N,N,0,N,00,N 20250313,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,140,2,2.08,1066050775,159345,143.37,6750,6950,6530,8760,4720,6740,6690.21,1.25,0,23616,7366,7052,6896,6582,6426,6975,6505,70,2020,500,4710,10,1,13968599,961,-8.23,2.28,12,1.14,-836.00,3021.00,21350,20240408,-67.78,4900,20240805,40.41,9100,-24.40,20250221,5830,18.01,20250116,21350,-67.78,20240408,4900,40.41,20240805,0.08,N,365270,500,69 억,,174491,N,N,0,N,00,N 20250313,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,70,2,1.04,944842615,141755,127.54,6750,6920,6530,8760,4720,6740,6665.32,1.25,0,26810,7366,7052,6896,6582,6426,6975,6505,70,2020,500,4710,10,1,13968599,951,-8.15,2.25,12,1.01,-836.00,3021.00,21350,20240408,-68.10,4900,20240805,38.98,9100,-25.16,20250221,5830,16.81,20250116,21350,-68.10,20240408,4900,38.98,20240805,0.08,N,365270,500,69 억,,174491,N,N,0,N,00,N diff --git a/365330/price/prices-20250301.csv b/365330/price/prices-20250301.csv index c0f6b52318d4..285bedaa0c51 100644 --- a/365330/price/prices-20250301.csv +++ b/365330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-20,5,-0.33,2241882310,368693,84.91,6110,6140,6000,7940,4280,6110,6080.57,0.95,0,51049,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1864,13.78,4.03,12,1.20,442.00,1510.00,9810,20241219,-37.92,2125,20240628,186.59,9320,-34.66,20250213,5930,2.70,20250304,9810,-37.92,20241219,2125,186.59,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,151219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-20,5,-0.33,2104254185,346104,79.70,6110,6140,6000,7940,4280,6110,6079.82,0.95,0,48078,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1864,13.78,4.03,12,1.13,442.00,1510.00,9810,20241219,-37.92,2125,20240628,186.59,9320,-34.66,20250213,5930,2.70,20250304,9810,-37.92,20241219,2125,186.59,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,141213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,1801624910,296400,68.26,6110,6140,6000,7940,4280,6110,6078.34,0.95,0,53661,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1867,13.80,4.04,12,0.97,442.00,1510.00,9810,20241219,-37.82,2125,20240628,187.06,9320,-34.55,20250213,5930,2.87,20250304,9810,-37.82,20241219,2125,187.06,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,131211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,1656954770,272702,62.80,6110,6140,6000,7940,4280,6110,6076.05,0.95,0,53694,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1867,13.80,4.04,12,0.89,442.00,1510.00,9810,20241219,-37.82,2125,20240628,187.06,9320,-34.55,20250213,5930,2.87,20250304,9810,-37.82,20241219,2125,187.06,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-20,5,-0.33,1498432445,246685,56.81,6110,6140,6000,7940,4280,6110,6074.26,0.95,0,49352,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1864,13.78,4.03,12,0.81,442.00,1510.00,9810,20241219,-37.92,2125,20240628,186.59,9320,-34.66,20250213,5930,2.70,20250304,9810,-37.92,20241219,2125,186.59,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,111213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-30,5,-0.49,1337087580,220186,50.71,6110,6140,6000,7940,4280,6110,6072.51,0.95,0,53845,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1861,13.76,4.03,12,0.72,442.00,1510.00,9810,20241219,-38.02,2125,20240628,186.12,9320,-34.76,20250213,5930,2.53,20250304,9810,-38.02,20241219,2125,186.12,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,101211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-40,5,-0.65,1047069965,172486,39.72,6110,6140,6000,7940,4280,6110,6070.43,0.95,0,34592,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1858,13.73,4.02,12,0.56,442.00,1510.00,9810,20241219,-38.12,2125,20240628,185.65,9320,-34.87,20250213,5930,2.36,20250304,9810,-38.12,20241219,2125,185.65,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N +20250314,091217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,10,2,0.16,237093850,38933,8.97,6110,6140,6050,7940,4280,6110,6089.72,0.95,0,17168,6443,6276,6193,6026,5943,6235,5985,153,1830,500,3780,10,1,30610000,1873,13.85,4.05,12,0.13,442.00,1510.00,9810,20241219,-37.61,2125,20240628,188.00,9320,-34.33,20250213,5930,3.20,20250304,9810,-37.61,20241219,2125,188.00,20240628,7.23,N,365330,500,153 억,,290039,N,N,0,N,00,N 20250313,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-210,5,-3.32,2576549215,412943,49.56,6300,6360,6110,8210,4430,6320,6240.19,0.91,0,2658,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1870,13.82,4.05,12,1.35,442.00,1510.00,9810,20241219,-37.72,2125,20240628,187.53,9320,-34.44,20250213,5930,3.04,20250304,9810,-37.72,20241219,2125,187.53,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N 20250313,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-200,5,-3.16,2414091955,386403,46.37,6300,6360,6110,8210,4430,6320,6247.55,0.91,0,-977,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1873,13.85,4.05,12,1.26,442.00,1510.00,9810,20241219,-37.61,2125,20240628,188.00,9320,-34.33,20250213,5930,3.20,20250304,9810,-37.61,20241219,2125,188.00,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N 20250313,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-140,5,-2.22,1957709725,312079,37.45,6300,6360,6180,8210,4430,6320,6273.08,0.91,0,-2777,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1892,13.98,4.09,12,1.02,442.00,1510.00,9810,20241219,-37.00,2125,20240628,190.82,9320,-33.69,20250213,5930,4.22,20250304,9810,-37.00,20241219,2125,190.82,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N diff --git a/365340/price/prices-20250301.csv b/365340/price/prices-20250301.csv index 94b61325efc8..92d84fc970be 100644 --- a/365340/price/prices-20250301.csv +++ b/365340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161211,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34550,350,2,1.02,1662829025,47588,84.51,34500,35800,34000,44450,23950,34200,34942.74,1.50,0,5786,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4197,16.71,1.35,12,0.39,2068.00,25675.00,99700,20240304,-65.35,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.00,N,365340,500,60 억,,182542,N,N,22,N,00,N +20250314,151219,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34550,350,2,1.02,1591053100,45512,80.82,34500,35800,34000,44450,23950,34200,34958.98,1.50,0,5851,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4197,16.71,1.35,12,0.37,2068.00,25675.00,99700,20240304,-65.35,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,141213,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34900,700,2,2.05,1512541000,43249,76.81,34500,35800,34000,44450,23950,34200,34972.85,1.50,0,6918,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4240,16.88,1.36,12,0.36,2068.00,25675.00,99700,20240304,-64.99,34000,20250314,2.65,43000,-18.84,20250220,34000,2.65,20250314,94900,-63.22,20240325,34000,2.65,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,131211,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,35100,900,2,2.63,1397152150,39962,70.97,34500,35800,34000,44450,23950,34200,34962.02,1.50,0,7340,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4264,16.97,1.37,12,0.33,2068.00,25675.00,99700,20240304,-64.79,34000,20250314,3.24,43000,-18.37,20250220,34000,3.24,20250314,94900,-63.01,20240325,34000,3.24,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,121213,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,35350,1150,2,3.36,1238971000,35459,62.97,34500,35800,34000,44450,23950,34200,34940.95,1.50,0,5249,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4294,17.09,1.38,12,0.29,2068.00,25675.00,99700,20240304,-64.54,34000,20250314,3.97,43000,-17.79,20250220,34000,3.97,20250314,94900,-62.75,20240325,34000,3.97,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,111213,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,35000,800,2,2.34,835378075,24094,42.79,34500,35450,34000,44450,23950,34200,34671.62,1.50,0,-17,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4252,16.92,1.36,12,0.20,2068.00,25675.00,99700,20240304,-64.89,34000,20250314,2.94,43000,-18.60,20250220,34000,2.94,20250314,94900,-63.12,20240325,34000,2.94,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,101211,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34300,100,2,0.29,293381425,8507,15.11,34500,35050,34200,44450,23950,34200,34487.06,1.50,0,586,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4167,16.59,1.34,12,0.07,2068.00,25675.00,99700,20240304,-65.60,34200,20250314,0.29,43000,-20.23,20250220,34200,0.29,20250314,94900,-63.86,20240325,34200,0.29,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N +20250314,091217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34850,650,2,1.90,41169575,1187,2.11,34500,34950,34400,44450,23950,34200,34683.72,1.50,0,382,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4234,16.85,1.36,12,0.01,2068.00,25675.00,99700,20240304,-65.05,34200,20241230,1.90,43000,-18.95,20250220,34200,1.90,20250304,94900,-63.28,20240325,34200,1.90,20241230,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N 20250313,161204,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34200,-1400,5,-3.93,1947362925,56174,238.39,35600,35900,34200,46250,24950,35600,34668.79,1.60,0,-25517,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4155,16.54,1.33,12,0.46,2068.00,25675.00,99700,20240304,-65.70,34200,20250313,0.00,43000,-20.47,20250220,34200,0.00,20250313,95500,-64.19,20240313,34200,0.00,20250313,1.02,N,365340,500,60 억,,194717,N,N,63,N,00,N 20250313,151205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34400,-1200,5,-3.37,1365603225,39172,166.24,35600,35900,34350,46250,24950,35600,34861.72,1.60,0,-18270,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4179,16.63,1.34,12,0.32,2068.00,25675.00,99700,20240304,-65.50,34200,20241230,0.58,43000,-20.00,20250220,34200,0.58,20250304,95500,-63.98,20240313,34200,0.58,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N 20250313,141205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,-1050,5,-2.95,1123550975,32149,136.43,35600,35900,34500,46250,24950,35600,34948.24,1.60,0,-12447,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4197,16.71,1.35,12,0.26,2068.00,25675.00,99700,20240304,-65.35,34200,20241230,1.02,43000,-19.65,20250220,34200,1.02,20250304,95500,-63.82,20240313,34200,1.02,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N diff --git a/365550/price/prices-20250301.csv b/365550/price/prices-20250301.csv index d63196cf83b1..7cc350b35d12 100644 --- a/365550/price/prices-20250301.csv +++ b/365550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4785,-5,5,-0.10,473967101,99023,84.80,4790,4840,4700,6220,3355,4790,4786.43,42.67,0,-11269,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10196,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-10.39,3940,20240304,21.45,5050,-5.25,20250307,4270,12.06,20250102,5340,-10.39,20240920,4015,19.18,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,202,N,00,N +20250314,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4780,-10,5,-0.21,456498251,95368,81.67,4790,4840,4700,6220,3355,4790,4786.70,42.67,0,-9684,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10186,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-10.49,3940,20240304,21.32,5050,-5.35,20250307,4270,11.94,20250102,5340,-10.49,20240920,4015,19.05,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,141213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4770,-20,5,-0.42,332186586,69349,59.39,4790,4840,4700,6220,3355,4790,4790.07,42.67,0,-7750,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10164,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.67,3940,20240304,21.07,5050,-5.54,20250307,4270,11.71,20250102,5340,-10.67,20240920,4015,18.80,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,131211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,-15,5,-0.31,268495751,55995,47.95,4790,4840,4700,6220,3355,4790,4795.00,42.67,0,-7586,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10175,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.58,3940,20240304,21.19,5050,-5.45,20250307,4270,11.83,20250102,5340,-10.58,20240920,4015,18.93,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,121213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4785,-5,5,-0.10,215250396,44843,38.40,4790,4840,4700,6220,3355,4790,4800.09,42.67,0,-7510,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10196,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-10.39,3940,20240304,21.45,5050,-5.25,20250307,4270,12.06,20250102,5340,-10.39,20240920,4015,19.18,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,111214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4820,30,2,0.63,161732726,33674,28.84,4790,4840,4700,6220,3355,4790,4802.90,42.67,0,-7410,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10271,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-9.74,3940,20240304,22.34,5050,-4.55,20250307,4270,12.88,20250102,5340,-9.74,20240920,4015,20.05,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,101212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4815,25,2,0.52,44413884,9214,7.89,4790,4840,4770,6220,3355,4790,4820.26,42.67,0,-4320,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10260,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-9.83,3940,20240304,22.21,5050,-4.65,20250307,4270,12.76,20250102,5340,-9.83,20240920,4015,19.93,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N +20250314,091217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4815,25,2,0.52,6242100,1302,1.11,4790,4815,4770,6220,3355,4790,4794.24,42.67,0,-262,4960,4875,4805,4720,4650,4840,4685,2131,1430,1000,3640,5,1,213089000,10260,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-9.83,3940,20240304,22.21,5050,-4.65,20250307,4270,12.76,20250102,5340,-9.83,20240920,4015,19.93,20240318,0.00,N,365550,1000,2130 억,,90929362,N,N,970,N,00,N 20250313,161204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,-20,5,-0.42,558374497,116773,130.26,4890,4890,4735,6250,3370,4810,4781.71,42.66,0,1455,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10207,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-10.30,3865,20240229,23.93,5050,-5.15,20250307,4270,12.18,20250102,5340,-10.30,20240920,4015,19.30,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,970,N,00,N 20250313,151205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,-35,5,-0.73,510529447,106738,119.06,4890,4890,4735,6250,3370,4810,4783.01,42.66,0,-2557,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10175,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-10.58,3865,20240229,23.54,5050,-5.45,20250307,4270,11.83,20250102,5340,-10.58,20240920,4015,18.93,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N 20250313,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,-45,5,-0.94,353489425,73751,82.27,4890,4890,4765,6250,3370,4810,4793.01,42.66,0,-2127,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10154,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.77,3865,20240229,23.29,5050,-5.64,20250307,4270,11.59,20250102,5340,-10.77,20240920,4015,18.68,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N diff --git a/365590/price/prices-20250301.csv b/365590/price/prices-20250301.csv index e6724013354e..497806594621 100644 --- a/365590/price/prices-20250301.csv +++ b/365590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,8,2,1.29,32214811,52218,22.02,640,640,600,803,433,618,616.93,4.51,0,-5355,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,904,-9.48,5.69,12,0.04,-66.00,110.00,1546,20240304,-59.51,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1465,-57.27,20240326,546,14.65,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,1,2,0.16,29697938,48164,20.31,640,640,600,803,433,618,616.60,4.51,0,-3020,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,894,-9.38,5.63,12,0.03,-66.00,110.00,1546,20240304,-59.96,546,20241210,13.37,763,-18.87,20250120,551,12.34,20250217,1465,-57.75,20240326,546,13.37,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,-5,5,-0.81,27552667,44667,18.83,640,640,600,803,433,618,616.85,4.51,0,-2357,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,885,-9.29,5.57,12,0.03,-66.00,110.00,1546,20240304,-60.35,546,20241210,12.27,763,-19.66,20250120,551,11.25,20250217,1465,-58.16,20240326,546,12.27,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,131212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-6,5,-0.97,21887538,35426,14.94,640,640,600,803,433,618,617.84,4.51,0,-1132,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,884,-9.27,5.56,12,0.02,-66.00,110.00,1546,20240304,-60.41,546,20241210,12.09,763,-19.79,20250120,551,11.07,20250217,1465,-58.23,20240326,546,12.09,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,121214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,3,2,0.49,20398010,32993,13.91,640,640,600,803,433,618,618.25,4.51,0,-1126,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,897,-9.41,5.65,12,0.02,-66.00,110.00,1546,20240304,-59.83,546,20241210,13.74,763,-18.61,20250120,551,12.70,20250217,1465,-57.61,20240326,546,13.74,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,0,3,0.00,16159302,26069,10.99,640,640,600,803,433,618,619.87,4.51,0,-1248,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,893,-9.36,5.62,12,0.02,-66.00,110.00,1546,20240304,-60.03,546,20241210,13.19,763,-19.00,20250120,551,12.16,20250217,1465,-57.82,20240326,546,13.19,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,101212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,4,2,0.65,11690376,18874,7.96,640,640,600,803,433,618,619.39,4.51,0,-2553,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,898,-9.42,5.65,12,0.01,-66.00,110.00,1546,20240304,-59.77,546,20241210,13.92,763,-18.48,20250120,551,12.89,20250217,1465,-57.54,20240326,546,13.92,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N +20250314,091218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,18,2,2.91,1387411,2178,0.92,640,640,635,803,433,618,637.01,4.51,0,-680,650,634,624,608,598,629,603,144,185,100,430,1,1,144447309,919,-9.64,5.78,12,0.00,-66.00,110.00,1546,20240304,-58.86,546,20241210,16.48,763,-16.64,20250120,551,15.43,20250217,1465,-56.59,20240326,546,16.48,20241210,0.24,N,365590,100,144 억,,6514703,N,N,0,N,00,N 20250313,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-3,5,-0.48,147562953,234777,308.61,636,640,614,807,435,621,628.54,4.47,0,30567,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,893,-9.36,5.62,12,0.16,-66.00,110.00,1553,20240229,-60.21,546,20241210,13.19,763,-19.00,20250120,551,12.16,20250217,1465,-57.82,20240326,546,13.19,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N 20250313,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,1,2,0.16,143473991,228192,299.96,636,640,614,807,435,621,628.74,4.47,0,31539,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,898,-9.42,5.65,12,0.16,-66.00,110.00,1553,20240229,-59.95,546,20241210,13.92,763,-18.48,20250120,551,12.89,20250217,1465,-57.54,20240326,546,13.92,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N 20250313,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-1,5,-0.16,140196822,222906,293.01,636,640,614,807,435,621,628.95,4.47,0,30552,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,896,-9.39,5.64,12,0.15,-66.00,110.00,1553,20240229,-60.08,546,20241210,13.55,763,-18.74,20250120,551,12.52,20250217,1465,-57.68,20240326,546,13.55,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N diff --git a/365900/price/prices-20250301.csv b/365900/price/prices-20250301.csv index 3ec407070c72..13730c29be3a 100644 --- a/365900/price/prices-20250301.csv +++ b/365900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3900,0,3,0.00,80336845,20448,46.10,3785,4050,3710,5070,2730,3900,3928.84,0.57,0,-1669,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,285,-2.38,0.74,12,0.28,-1637.00,5266.00,5490,20240719,-28.96,2605,20241210,49.71,4210,-7.36,20250313,2610,49.43,20250115,5490,-28.96,20240719,2605,49.71,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,151220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3900,0,3,0.00,77080225,19613,44.22,3785,4050,3710,5070,2730,3900,3930.06,0.57,0,-939,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,285,-2.38,0.74,12,0.27,-1637.00,5266.00,5490,20240719,-28.96,2605,20241210,49.71,4210,-7.36,20250313,2610,49.43,20250115,5490,-28.96,20240719,2605,49.71,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,141214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3900,0,3,0.00,49117900,12444,28.06,3785,4050,3710,5070,2730,3900,3947.12,0.57,0,425,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,285,-2.38,0.74,12,0.17,-1637.00,5266.00,5490,20240719,-28.96,2605,20241210,49.71,4210,-7.36,20250313,2610,49.43,20250115,5490,-28.96,20240719,2605,49.71,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,131212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3925,25,2,0.64,45721370,11574,26.10,3785,4050,3710,5070,2730,3900,3950.35,0.57,0,1038,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,287,-2.40,0.75,12,0.16,-1637.00,5266.00,5490,20240719,-28.51,2605,20241210,50.67,4210,-6.77,20250313,2610,50.38,20250115,5490,-28.51,20240719,2605,50.67,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,121214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3945,45,2,1.15,39124800,9887,22.29,3785,4050,3710,5070,2730,3900,3957.20,0.57,0,745,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,288,-2.41,0.75,12,0.14,-1637.00,5266.00,5490,20240719,-28.14,2605,20241210,51.44,4210,-6.29,20250313,2610,51.15,20250115,5490,-28.14,20240719,2605,51.44,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,111214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3925,25,2,0.64,39041960,9866,22.24,3785,4050,3710,5070,2730,3900,3957.22,0.57,0,727,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,287,-2.40,0.75,12,0.13,-1637.00,5266.00,5490,20240719,-28.51,2605,20241210,50.67,4210,-6.77,20250313,2610,50.38,20250115,5490,-28.51,20240719,2605,50.67,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,101212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3945,45,2,1.15,37345485,9433,21.27,3785,4050,3710,5070,2730,3900,3959.03,0.57,0,465,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,288,-2.41,0.75,12,0.13,-1637.00,5266.00,5490,20240719,-28.14,2605,20241210,51.44,4210,-6.29,20250313,2610,51.15,20250115,5490,-28.14,20240719,2605,51.44,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N +20250314,091218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3820,-80,5,-2.05,3188530,846,1.91,3785,3830,3710,5070,2730,3900,3768.95,0.57,0,149,4383,4141,3968,3726,3553,4262,3847,37,1170,500,2410,5,1,7310300,279,-2.33,0.73,12,0.01,-1637.00,5266.00,5490,20240719,-30.42,2605,20241210,46.64,4210,-9.26,20250313,2610,46.36,20250115,5490,-30.42,20240719,2605,46.64,20241210,0.00,N,365900,500,36 억,,41657,N,N,0,N,00,N 20250313,161205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3900,5,2,0.13,176042595,44352,60.77,3895,4210,3795,5060,2730,3895,3969.21,0.48,0,2281,4145,4020,3770,3645,3395,4082,3707,37,1165,500,2410,5,1,7310300,285,-2.38,0.74,12,0.61,-1637.00,5266.00,5490,20240719,-28.96,2605,20241210,49.71,4210,-7.36,20250313,2610,49.43,20250115,5490,-28.96,20240719,2605,49.71,20241210,0.00,N,365900,500,36 억,,35176,N,N,0,N,00,N 20250313,151206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3910,15,2,0.39,174240695,43890,60.13,3895,4210,3795,5060,2730,3895,3969.94,0.48,0,2265,4145,4020,3770,3645,3395,4082,3707,37,1165,500,2410,5,1,7310300,286,-2.39,0.74,12,0.60,-1637.00,5266.00,5490,20240719,-28.78,2605,20241210,50.10,4210,-7.13,20250313,2610,49.81,20250115,5490,-28.78,20240719,2605,50.10,20241210,0.00,N,365900,500,36 억,,35176,N,N,0,N,00,N 20250313,141206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3905,10,2,0.26,165652945,41689,57.12,3895,4210,3795,5060,2730,3895,3973.54,0.48,0,2562,4145,4020,3770,3645,3395,4082,3707,37,1165,500,2410,5,1,7310300,285,-2.39,0.74,12,0.57,-1637.00,5266.00,5490,20240719,-28.87,2605,20241210,49.90,4210,-7.24,20250313,2610,49.62,20250115,5490,-28.87,20240719,2605,49.90,20241210,0.00,N,365900,500,36 억,,35176,N,N,0,N,00,N diff --git a/366030/price/prices-20250301.csv b/366030/price/prices-20250301.csv index 92b845f01fcd..0e0c014e7eb1 100644 --- a/366030/price/prices-20250301.csv +++ b/366030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,65,2,1.47,244714385,55101,83.53,4410,4495,4310,5750,3105,4430,4441.20,0.35,0,21990,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1018,10.10,1.54,12,0.24,445.00,2925.00,7870,20240527,-42.88,3175,20241209,41.57,5640,-20.30,20250116,3610,24.52,20250102,7870,-42.88,20240527,3175,41.57,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,151220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,50,2,1.13,225184285,50753,76.94,4410,4485,4310,5750,3105,4430,4436.87,0.35,0,20709,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1015,10.07,1.53,12,0.22,445.00,2925.00,7870,20240527,-43.07,3175,20241209,41.10,5640,-20.57,20250116,3610,24.10,20250102,7870,-43.07,20240527,3175,41.10,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,141214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,50,2,1.13,197888060,44642,67.67,4410,4480,4310,5750,3105,4430,4432.78,0.35,0,19472,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1015,10.07,1.53,12,0.20,445.00,2925.00,7870,20240527,-43.07,3175,20241209,41.10,5640,-20.57,20250116,3610,24.10,20250102,7870,-43.07,20240527,3175,41.10,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,131212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,35,2,0.79,184424350,41631,63.11,4410,4470,4310,5750,3105,4430,4429.98,0.35,0,19411,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1011,10.03,1.53,12,0.18,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,121214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,20,2,0.45,168828545,38131,57.80,4410,4470,4310,5750,3105,4430,4427.59,0.35,0,17032,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1008,10.00,1.52,12,0.17,445.00,2925.00,7870,20240527,-43.46,3175,20241209,40.16,5640,-21.10,20250116,3610,23.27,20250102,7870,-43.46,20240527,3175,40.16,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,111215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-5,5,-0.11,129363875,29240,44.33,4410,4470,4310,5750,3105,4430,4424.21,0.35,0,10625,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1002,9.94,1.51,12,0.13,445.00,2925.00,7870,20240527,-43.77,3175,20241209,39.37,5640,-21.54,20250116,3610,22.58,20250102,7870,-43.77,20240527,3175,39.37,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,101213,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,35,2,0.79,78543675,17728,26.87,4410,4465,4310,5750,3105,4430,4430.49,0.35,0,7755,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1011,10.03,1.53,12,0.08,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N +20250314,091218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,35,2,0.79,26510795,5989,9.08,4410,4465,4355,5750,3105,4430,4426.58,0.35,0,2609,4673,4551,4488,4366,4303,4520,4335,23,1320,100,2830,5,1,22653850,1011,10.03,1.53,12,0.03,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.56,N,366030,100,22 억,,79235,N,N,0,N,00,N 20250313,161205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,-70,5,-1.56,292880252,65334,135.52,4500,4610,4425,5850,3150,4500,4482.98,0.40,0,-13283,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1004,9.96,1.51,12,0.29,445.00,2925.00,7870,20240527,-43.71,3175,20241209,39.53,5640,-21.45,20250116,3610,22.71,20250102,7870,-43.71,20240527,3175,39.53,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N 20250313,151206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-55,5,-1.22,281994732,62877,130.43,4500,4610,4440,5850,3150,4500,4484.86,0.40,0,-13251,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1007,9.99,1.52,12,0.28,445.00,2925.00,7870,20240527,-43.52,3175,20241209,40.00,5640,-21.19,20250116,3610,23.13,20250102,7870,-43.52,20240527,3175,40.00,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N 20250313,141207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-35,5,-0.78,224696629,49990,103.69,4500,4610,4445,5850,3150,4500,4494.83,0.40,0,-12858,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1011,10.03,1.53,12,0.22,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N diff --git a/367000/price/prices-20250301.csv b/367000/price/prices-20250301.csv index 060beb53747f..a54903dd44c6 100644 --- a/367000/price/prices-20250301.csv +++ b/367000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-25,5,-0.61,19372600,4765,103.09,4060,4135,4000,5320,2870,4095,4065.60,0.30,0,12,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.49,0.75,12,0.06,-388.00,5423.00,8500,20240417,-52.12,3540,20241209,14.97,4800,-15.21,20250122,3915,3.96,20250102,8500,-52.12,20240417,3540,14.97,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,-70,5,-1.71,17470540,4294,92.90,4060,4135,4000,5320,2870,4095,4068.59,0.30,0,10,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,338,-10.37,0.74,12,0.05,-388.00,5423.00,8500,20240417,-52.65,3540,20241209,13.70,4800,-16.15,20250122,3915,2.81,20250102,8500,-52.65,20240417,3540,13.70,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-35,5,-0.85,16626690,4084,88.36,4060,4135,4000,5320,2870,4095,4071.18,0.30,0,10,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.46,0.75,12,0.05,-388.00,5423.00,8500,20240417,-52.24,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8500,-52.24,20240417,3540,14.69,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-35,5,-0.85,14600100,3582,77.50,4060,4135,4000,5320,2870,4095,4075.96,0.30,0,-66,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.46,0.75,12,0.04,-388.00,5423.00,8500,20240417,-52.24,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8500,-52.24,20240417,3540,14.69,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-20,5,-0.49,13512420,3314,71.70,4060,4135,4000,5320,2870,4095,4077.37,0.30,0,-77,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,342,-10.50,0.75,12,0.04,-388.00,5423.00,8500,20240417,-52.06,3540,20241209,15.11,4800,-15.10,20250122,3915,4.09,20250102,8500,-52.06,20240417,3540,15.11,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-35,5,-0.85,10057210,2463,53.29,4060,4135,4000,5320,2870,4095,4083.32,0.30,0,-77,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.46,0.75,12,0.03,-388.00,5423.00,8500,20240417,-52.24,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8500,-52.24,20240417,3540,14.69,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,5,2,0.12,8893050,2177,47.10,4060,4135,4000,5320,2870,4095,4085.00,0.30,0,-57,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,344,-10.57,0.76,12,0.03,-388.00,5423.00,8500,20240417,-51.76,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N +20250314,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-15,5,-0.37,1390170,347,7.51,4060,4080,4000,5320,2870,4095,4006.25,0.30,0,-17,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,8500,20240417,-52.00,3540,20241209,15.25,4800,-15.00,20250122,3915,4.21,20250102,8500,-52.00,20240417,3540,15.25,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N 20250313,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,10,2,0.24,18826315,4617,82.26,4095,4100,4050,5310,2860,4085,4077.61,0.25,0,-51,4211,4147,4076,4012,3941,4180,4045,42,1225,500,2770,5,1,8388207,343,-10.55,0.76,12,0.06,-388.00,5423.00,8500,20240417,-51.82,3540,20241209,15.68,4800,-14.69,20250122,3915,4.60,20250102,8500,-51.82,20240417,3540,15.68,20241209,0.90,N,367000,500,41 억,,20579,N,N,0,N,00,N 20250313,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-25,5,-0.61,18122085,4445,79.19,4095,4100,4050,5310,2860,4085,4076.96,0.25,0,-53,4211,4147,4076,4012,3941,4180,4045,42,1225,500,2770,5,1,8388207,341,-10.46,0.75,12,0.05,-388.00,5423.00,8500,20240417,-52.24,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8500,-52.24,20240417,3540,14.69,20241209,0.90,N,367000,500,41 억,,20579,N,N,0,N,00,N 20250313,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,15,2,0.37,13537630,3319,59.13,4095,4100,4050,5310,2860,4085,4078.83,0.25,0,-53,4211,4147,4076,4012,3941,4180,4045,42,1225,500,2770,5,1,8388207,344,-10.57,0.76,12,0.04,-388.00,5423.00,8500,20240417,-51.76,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.90,N,367000,500,41 억,,20579,N,N,0,N,00,N diff --git a/368030/price/prices-20250301.csv b/368030/price/prices-20250301.csv index d81e4badfee5..20f0bd9fc61d 100644 --- a/368030/price/prices-20250301.csv +++ b/368030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161212,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,151221,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,141215,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,131213,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,121215,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,111215,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,101213,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250314,091219,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250313,161206,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250313,151207,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250313,141207,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250301.csv b/368600/price/prices-20250301.csv index a3a80c1fed47..a59205af1d41 100644 --- a/368600/price/prices-20250301.csv +++ b/368600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-40,5,-1.32,38193360,12750,24.37,3035,3035,2980,3935,2125,3030,2995.56,0.64,0,1097,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,524,-4.79,0.92,12,0.07,-624.00,3253.00,6900,20240514,-56.67,2300,20241209,30.00,3530,-15.30,20250117,2900,3.10,20250102,6900,-56.67,20240514,2300,30.00,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-35,5,-1.16,37349875,12468,23.84,3035,3035,2980,3935,2125,3030,2995.66,0.64,0,1367,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,525,-4.80,0.92,12,0.07,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-45,5,-1.49,33091230,11040,21.11,3035,3035,2980,3935,2125,3030,2997.39,0.64,0,1150,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,524,-4.78,0.92,12,0.06,-624.00,3253.00,6900,20240514,-56.74,2300,20241209,29.78,3530,-15.44,20250117,2900,2.93,20250102,6900,-56.74,20240514,2300,29.78,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-35,5,-1.16,18050095,6021,11.51,3035,3035,2980,3935,2125,3030,2997.86,0.64,0,1324,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,525,-4.80,0.92,12,0.03,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,13536000,4514,8.63,3035,3035,2980,3935,2125,3030,2998.67,0.64,0,1326,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,527,-4.82,0.92,12,0.03,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-45,5,-1.49,13066535,4357,8.33,3035,3035,2980,3935,2125,3030,2998.98,0.64,0,1194,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,524,-4.78,0.92,12,0.02,-624.00,3253.00,6900,20240514,-56.74,2300,20241209,29.78,3530,-15.44,20250117,2900,2.93,20250102,6900,-56.74,20240514,2300,29.78,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,2873860,951,1.82,3035,3035,2995,3935,2125,3030,3021.93,0.64,0,-532,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,531,-4.86,0.93,12,0.01,-624.00,3253.00,6900,20240514,-56.09,2300,20241209,31.74,3530,-14.16,20250117,2900,4.48,20250102,6900,-56.09,20240514,2300,31.74,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N +20250314,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-30,5,-0.99,111110,37,0.07,3035,3035,3000,3935,2125,3030,3002.97,0.64,0,18,3150,3090,3040,2980,2930,3065,2955,88,905,500,1990,5,1,17538346,526,-4.81,0.92,12,0.00,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.61,N,368600,500,87 억,,112174,N,N,0,N,00,N 20250313,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-20,5,-0.66,158803020,52309,1124.92,3050,3100,2990,3965,2135,3050,3035.86,0.62,0,-2940,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,531,-4.86,0.93,12,0.30,-624.00,3253.00,6900,20240514,-56.09,2300,20241209,31.74,3530,-14.16,20250117,2900,4.48,20250102,6900,-56.09,20240514,2300,31.74,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N 20250313,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,155102760,51083,1098.56,3050,3100,2990,3965,2135,3050,3036.29,0.62,0,-2690,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,527,-4.82,0.92,12,0.29,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N 20250313,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-35,5,-1.15,131999595,43392,933.16,3050,3100,3000,3965,2135,3050,3042.03,0.62,0,-1839,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,529,-4.83,0.93,12,0.25,-624.00,3253.00,6900,20240514,-56.30,2300,20241209,31.09,3530,-14.59,20250117,2900,3.97,20250102,6900,-56.30,20240514,2300,31.09,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N diff --git a/368770/price/prices-20250301.csv b/368770/price/prices-20250301.csv index 1b2c53e2999e..55bc65e11dd1 100644 --- a/368770/price/prices-20250301.csv +++ b/368770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-310,5,-3.77,20396894180,2562724,10.56,8090,8140,7850,10680,5760,8220,7959.48,0.92,0,115958,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2599,90.92,8.11,12,7.80,87.00,975.00,8650,20250313,-8.55,2825,20240805,180.00,8650,-8.55,20250313,4755,66.35,20250102,8650,-8.55,20250313,2825,180.00,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-300,5,-3.65,18826331790,2363956,9.74,8090,8140,7850,10680,5760,8220,7963.72,0.92,0,115925,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2602,91.03,8.12,12,7.20,87.00,975.00,8650,20250313,-8.44,2825,20240805,180.35,8650,-8.44,20250313,4755,66.56,20250102,8650,-8.44,20250313,2825,180.35,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-270,5,-3.28,17496347140,2195986,9.05,8090,8140,7850,10680,5760,8220,7967.22,0.92,0,138523,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2612,91.38,8.15,12,6.68,87.00,975.00,8650,20250313,-8.09,2825,20240805,181.42,8650,-8.09,20250313,4755,67.19,20250102,8650,-8.09,20250313,2825,181.42,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-290,5,-3.53,16031701480,2011279,8.29,8090,8140,7850,10680,5760,8220,7970.68,0.92,0,171947,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2605,91.15,8.13,12,6.12,87.00,975.00,8650,20250313,-8.32,2825,20240805,180.71,8650,-8.32,20250313,4755,66.77,20250102,8650,-8.32,20250313,2825,180.71,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,121215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-280,5,-3.41,14919279090,1871122,7.71,8090,8140,7850,10680,5760,8220,7973.20,0.92,0,180286,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2609,91.26,8.14,12,5.70,87.00,975.00,8650,20250313,-8.21,2825,20240805,181.06,8650,-8.21,20250313,4755,66.98,20250102,8650,-8.21,20250313,2825,181.06,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,111216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-280,5,-3.41,14041671290,1760409,7.25,8090,8140,7850,10680,5760,8220,7976.12,0.92,0,187148,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2609,91.26,8.14,12,5.36,87.00,975.00,8650,20250313,-8.21,2825,20240805,181.06,8650,-8.21,20250313,4755,66.98,20250102,8650,-8.21,20250313,2825,181.06,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,101214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-240,5,-2.92,12012592600,1503891,6.20,8090,8140,7870,10680,5760,8220,7987.40,0.92,0,172471,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2622,91.72,8.18,12,4.58,87.00,975.00,8650,20250313,-7.75,2825,20240805,182.48,8650,-7.75,20250313,4755,67.82,20250102,8650,-7.75,20250313,2825,182.48,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N +20250314,091219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-240,5,-2.92,6677627120,833065,3.43,8090,8140,7920,10680,5760,8220,8015.29,0.92,0,173653,9640,8930,7940,7230,6240,9285,7585,33,2460,100,5910,10,1,32854225,2622,91.72,8.18,12,2.54,87.00,975.00,8650,20250313,-7.75,2825,20240805,182.48,8650,-7.75,20250313,4755,67.82,20250102,8650,-7.75,20250313,2825,182.48,20240805,3.61,N,368770,100,32 억,,303708,N,N,0,N,00,N 20250313,161206,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8220,1340,2,19.48,194596875915,24038473,1416.60,7000,8650,6950,8940,4820,6880,8095.20,0.52,0,134888,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2701,94.48,8.43,12,73.17,87.00,975.00,8650,20250313,-4.97,2825,20240805,190.97,8650,-4.97,20250313,4755,72.87,20250102,8650,-4.97,20250313,2825,190.97,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N 20250313,151207,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8160,1280,2,18.60,185690306110,22958870,1352.98,7000,8650,6950,8940,4820,6880,8088.11,0.52,0,106344,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2681,93.79,8.37,12,69.88,87.00,975.00,8650,20250313,-5.66,2825,20240805,188.85,8650,-5.66,20250313,4755,71.61,20250102,8650,-5.66,20250313,2825,188.85,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N 20250313,141208,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8110,1230,2,17.88,141613203960,17629425,1038.91,7000,8650,6950,8940,4820,6880,8032.97,0.52,0,134466,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2664,93.22,8.32,12,53.66,87.00,975.00,8650,20250313,-6.24,2825,20240805,187.08,8650,-6.24,20250313,4755,70.56,20250102,8650,-6.24,20250313,2825,187.08,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N diff --git a/368970/price/prices-20250301.csv b/368970/price/prices-20250301.csv index 21b7598bbf21..f941d583a723 100644 --- a/368970/price/prices-20250301.csv +++ b/368970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161213,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,99865890,40425,131.16,2465,2500,2455,3230,1740,2485,2470.40,1.71,0,5912,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.43,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,151222,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,96315140,38996,126.52,2465,2500,2455,3230,1740,2485,2469.87,1.71,0,6103,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.42,-39.00,3675.00,5320,20240531,-53.38,2455,20250314,1.02,3080,-19.48,20250310,2455,1.02,20250314,5320,-53.38,20240531,2455,1.02,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,141216,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,88643410,35910,116.51,2465,2500,2455,3230,1740,2485,2468.49,1.71,0,6014,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.38,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,131214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,60132465,24393,79.14,2465,2485,2455,3230,1740,2485,2465.15,1.71,0,4291,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.26,-39.00,3675.00,5320,20240531,-53.48,2455,20250314,0.81,3080,-19.64,20250310,2455,0.81,20250314,5320,-53.48,20240531,2455,0.81,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,121216,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,34811390,14140,45.88,2465,2485,2455,3230,1740,2485,2461.91,1.71,0,2613,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.15,-39.00,3675.00,5320,20240531,-53.57,2455,20250314,0.61,3080,-19.81,20250310,2455,0.61,20250314,5320,-53.57,20240531,2455,0.61,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,111216,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,34277860,13924,45.18,2465,2485,2455,3230,1740,2485,2461.78,1.71,0,2613,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.15,-39.00,3675.00,5320,20240531,-53.57,2455,20250314,0.61,3080,-19.81,20250310,2455,0.61,20250314,5320,-53.57,20240531,2455,0.61,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,101214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,31131205,12648,41.04,2465,2485,2455,3230,1740,2485,2461.35,1.71,0,2616,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.14,-39.00,3675.00,5320,20240531,-53.48,2455,20250314,0.81,3080,-19.64,20250310,2455,0.81,20250314,5320,-53.48,20240531,2455,0.81,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N +20250314,091220,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,6337265,2572,8.34,2465,2485,2460,3230,1740,2485,2463.94,1.71,0,306,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.03,-39.00,3675.00,5320,20240531,-53.38,2460,20250314,0.81,3080,-19.48,20250310,2460,0.81,20250314,5320,-53.38,20240531,2460,0.81,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N 20250313,161207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,15,2,0.61,76201019,30817,58.16,2475,2510,2465,3210,1730,2470,2472.69,1.63,0,-66,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,232,-63.72,0.68,12,0.33,-39.00,3675.00,5320,20240531,-53.29,2465,20250313,0.81,3080,-19.32,20250310,2465,0.81,20250313,5320,-53.29,20240531,2465,0.81,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N 20250313,151207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2465,-5,5,-0.20,71888079,29069,54.86,2475,2510,2465,3210,1730,2470,2473.02,1.63,0,263,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,230,-63.21,0.67,12,0.31,-39.00,3675.00,5320,20240531,-53.67,2465,20250313,0.00,3080,-19.97,20250310,2465,0.00,20250313,5320,-53.67,20240531,2465,0.00,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N 20250313,141208,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,5,2,0.20,58164474,23504,44.36,2475,2510,2465,3210,1730,2470,2474.66,1.63,0,56,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,231,-63.46,0.67,12,0.25,-39.00,3675.00,5320,20240531,-53.48,2465,20250313,0.41,3080,-19.64,20250310,2465,0.41,20250313,5320,-53.48,20240531,2465,0.41,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N diff --git a/369370/price/prices-20250301.csv b/369370/price/prices-20250301.csv index f135f439f122..6b65c20ca35c 100644 --- a/369370/price/prices-20250301.csv +++ b/369370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1589,14,2,0.89,9959273,6298,97.10,1597,1597,1550,2045,1103,1575,1581.34,8.82,0,-190,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,792,-7.06,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.11,1500,20241115,5.93,2095,-24.15,20250203,1517,4.75,20250213,2745,-42.11,20240409,1500,5.93,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1589,14,2,0.89,9606515,6076,93.68,1597,1597,1550,2045,1103,1575,1581.06,8.82,0,-190,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,792,-7.06,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.11,1500,20241115,5.93,2095,-24.15,20250203,1517,4.75,20250213,2745,-42.11,20240409,1500,5.93,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,141216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1589,14,2,0.89,9132904,5777,89.07,1597,1597,1550,2045,1103,1575,1580.91,8.82,0,-187,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,792,-7.06,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.11,1500,20241115,5.93,2095,-24.15,20250203,1517,4.75,20250213,2745,-42.11,20240409,1500,5.93,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,131214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,11,2,0.70,8942308,5657,87.22,1597,1597,1550,2045,1103,1575,1580.75,8.82,0,-188,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,791,-7.05,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,121216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1585,10,2,0.63,8190540,5183,79.91,1597,1597,1550,2045,1103,1575,1580.27,8.82,0,-123,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,790,-7.04,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.26,1500,20241115,5.67,2095,-24.34,20250203,1517,4.48,20250213,2745,-42.26,20240409,1500,5.67,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,111216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1589,14,2,0.89,6660729,4209,64.89,1597,1597,1558,2045,1103,1575,1582.50,8.82,0,-120,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,792,-7.06,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.11,1500,20241115,5.93,2095,-24.15,20250203,1517,4.75,20250213,2745,-42.11,20240409,1500,5.93,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,101214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,15,2,0.95,6190116,3908,60.25,1597,1597,1561,2045,1103,1575,1583.96,8.82,0,-120,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,2745,20240409,-42.08,1500,20241115,6.00,2095,-24.11,20250203,1517,4.81,20250213,2745,-42.08,20240409,1500,6.00,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N +20250314,091220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1575,0,3,0.00,1383424,878,13.54,1597,1597,1561,2045,1103,1575,1575.65,8.82,0,-120,1586,1580,1569,1563,1552,1583,1566,50,470,100,1130,1,1,49871911,785,-7.00,2.56,12,0.00,-225.00,615.00,2745,20240409,-42.62,1500,20241115,5.00,2095,-24.82,20250203,1517,3.82,20250213,2745,-42.62,20240409,1500,5.00,20241115,0.09,N,369370,100,49 억,,4400520,N,N,0,N,00,N 20250313,161207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1575,2,2,0.13,10201236,6486,51.15,1573,1575,1558,2040,1102,1573,1572.81,8.81,0,-136,1588,1580,1566,1558,1544,1584,1562,50,467,100,1130,1,1,49871911,785,-7.00,2.56,12,0.01,-225.00,615.00,2745,20240409,-42.62,1500,20241115,5.00,2095,-24.82,20250203,1517,3.82,20250213,2745,-42.62,20240409,1500,5.00,20241115,0.09,N,369370,100,49 억,,4395656,N,N,0,N,00,N 20250313,151208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1575,2,2,0.13,9979161,6345,50.04,1573,1575,1558,2040,1102,1573,1572.76,8.81,0,-114,1588,1580,1566,1558,1544,1584,1562,50,467,100,1130,1,1,49871911,785,-7.00,2.56,12,0.01,-225.00,615.00,2745,20240409,-42.62,1500,20241115,5.00,2095,-24.82,20250203,1517,3.82,20250213,2745,-42.62,20240409,1500,5.00,20241115,0.09,N,369370,100,49 억,,4395656,N,N,0,N,00,N 20250313,141208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1574,1,2,0.06,4873801,3103,24.47,1573,1575,1558,2040,1102,1573,1570.67,8.81,0,-90,1588,1580,1566,1558,1544,1584,1562,50,467,100,1130,1,1,49871911,785,-7.00,2.56,12,0.01,-225.00,615.00,2745,20240409,-42.66,1500,20241115,4.93,2095,-24.87,20250203,1517,3.76,20250213,2745,-42.66,20240409,1500,4.93,20241115,0.09,N,369370,100,49 억,,4395656,N,N,0,N,00,N diff --git a/370090/price/prices-20250301.csv b/370090/price/prices-20250301.csv index 267c6a23c570..6619eaeec70b 100644 --- a/370090/price/prices-20250301.csv +++ b/370090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161214,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18310,400,2,2.23,2001890585,108790,67.02,18080,18680,17850,23250,12540,17910,18401.75,8.28,0,45191,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1567,19.84,3.06,12,1.27,923.00,5992.00,32700,20241218,-44.01,12010,20240805,52.46,30750,-40.46,20250106,17500,4.63,20250311,32700,-44.01,20241218,12010,52.46,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,151222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18390,480,2,2.68,1905744905,103549,63.79,18080,18680,17850,23250,12540,17910,18404.43,8.28,0,44402,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1574,19.92,3.07,12,1.21,923.00,5992.00,32700,20241218,-43.76,12010,20240805,53.12,30750,-40.20,20250106,17500,5.09,20250311,32700,-43.76,20241218,12010,53.12,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,141216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18500,590,2,3.29,1662465875,90352,55.66,18080,18680,17850,23250,12540,17910,18400.05,8.28,0,38685,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1583,20.04,3.09,12,1.06,923.00,5992.00,32700,20241218,-43.43,12010,20240805,54.04,30750,-39.84,20250106,17500,5.71,20250311,32700,-43.43,20241218,12010,54.04,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,131214,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18490,580,2,3.24,1433300945,77966,48.03,18080,18680,17850,23250,12540,17910,18383.85,8.28,0,30137,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1582,20.03,3.09,12,0.91,923.00,5992.00,32700,20241218,-43.46,12010,20240805,53.96,30750,-39.87,20250106,17500,5.66,20250311,32700,-43.46,20241218,12010,53.96,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,121216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18600,690,2,3.85,1277836625,69588,42.87,18080,18680,17850,23250,12540,17910,18363.09,8.28,0,26667,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1592,20.15,3.10,12,0.81,923.00,5992.00,32700,20241218,-43.12,12010,20240805,54.87,30750,-39.51,20250106,17500,6.29,20250311,32700,-43.12,20241218,12010,54.87,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,111217,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18510,600,2,3.35,958879220,52429,32.30,18080,18520,17850,23250,12540,17910,18289.32,8.28,0,20784,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1584,20.05,3.09,12,0.61,923.00,5992.00,32700,20241218,-43.39,12010,20240805,54.12,30750,-39.80,20250106,17500,5.77,20250311,32700,-43.39,20241218,12010,54.12,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,101215,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18250,340,2,1.90,646150050,35372,21.79,18080,18490,17850,23250,12540,17910,18267.59,8.28,0,11987,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1562,19.77,3.05,12,0.41,923.00,5992.00,32700,20241218,-44.19,12010,20240805,51.96,30750,-40.65,20250106,17500,4.29,20250311,32700,-44.19,20241218,12010,51.96,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N +20250314,091220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18290,380,2,2.12,208398315,11475,7.07,18080,18330,17850,23250,12540,17910,18161.75,8.28,0,4610,20023,18966,18433,17376,16843,18700,17110,43,5340,500,11100,10,1,8556830,1565,19.82,3.05,12,0.13,923.00,5992.00,32700,20241218,-44.07,12010,20240805,52.29,30750,-40.52,20250106,17500,4.51,20250311,32700,-44.07,20241218,12010,52.29,20240805,6.54,N,370090,500,43 억,,708222,N,N,2,N,00,N 20250313,161207,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17910,-1010,5,-5.34,2957288120,160717,148.62,19490,19490,17900,24550,13250,18920,18401.37,9.20,0,-39798,19506,19212,18676,18382,17846,19360,18530,43,5630,500,11730,10,1,8556830,1533,19.40,2.99,12,1.88,923.00,5992.00,32700,20241218,-45.23,12010,20240805,49.13,30750,-41.76,20250106,17500,2.34,20250311,32700,-45.23,20241218,12010,49.13,20240805,6.61,N,370090,500,43 억,,787026,N,N,2,N,00,N 20250313,151208,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17950,-970,5,-5.13,2819486660,153025,141.51,19490,19490,17910,24550,13250,18920,18425.01,9.20,0,-38842,19506,19212,18676,18382,17846,19360,18530,43,5630,500,11730,10,1,8556830,1536,19.45,3.00,12,1.79,923.00,5992.00,32700,20241218,-45.11,12010,20240805,49.46,30750,-41.63,20250106,17500,2.57,20250311,32700,-45.11,20241218,12010,49.46,20240805,6.61,N,370090,500,43 억,,787026,N,N,0,N,00,N 20250313,141209,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17940,-980,5,-5.18,2527049530,136717,126.42,19490,19490,17930,24550,13250,18920,18483.80,9.20,0,-42655,19506,19212,18676,18382,17846,19360,18530,43,5630,500,11730,10,1,8556830,1535,19.44,2.99,12,1.60,923.00,5992.00,32700,20241218,-45.14,12010,20240805,49.38,30750,-41.66,20250106,17500,2.51,20250311,32700,-45.14,20241218,12010,49.38,20240805,6.61,N,370090,500,43 억,,787026,N,N,0,N,00,N diff --git a/371950/price/prices-20250301.csv b/371950/price/prices-20250301.csv index 516393a6e7c7..34831cdb012a 100644 --- a/371950/price/prices-20250301.csv +++ b/371950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,350,2,2.69,2673711460,205595,113.60,12750,13650,12410,16880,9100,12990,13004.49,0.82,0,8337,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2807,-12.85,4.87,12,0.98,-1038.00,2742.00,18000,20240627,-25.89,5910,20240319,125.72,13950,-4.37,20250312,8300,60.72,20250114,18000,-25.89,20240627,5910,125.72,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,380,2,2.93,2333017480,179962,99.44,12750,13650,12410,16880,9100,12990,12963.94,0.82,0,9114,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2813,-12.88,4.88,12,0.86,-1038.00,2742.00,18000,20240627,-25.72,5910,20240319,126.23,13950,-4.16,20250312,8300,61.08,20250114,18000,-25.72,20240627,5910,126.23,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13080,90,2,0.69,1882936710,145738,80.53,12750,13650,12410,16880,9100,12990,12920.00,0.82,0,1902,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2752,-12.60,4.77,12,0.69,-1038.00,2742.00,18000,20240627,-27.33,5910,20240319,121.32,13950,-6.24,20250312,8300,57.59,20250114,18000,-27.33,20240627,5910,121.32,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12560,-430,5,-3.31,947865755,74999,41.44,12750,12990,12410,16880,9100,12990,12638.28,0.82,0,-648,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2643,-12.10,4.58,12,0.36,-1038.00,2742.00,18000,20240627,-30.22,5910,20240319,112.52,13950,-9.96,20250312,8300,51.33,20250114,18000,-30.22,20240627,5910,112.52,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,-490,5,-3.77,862309870,68141,37.65,12750,12990,12410,16880,9100,12990,12654.69,0.82,0,-3807,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2630,-12.04,4.56,12,0.32,-1038.00,2742.00,18000,20240627,-30.56,5910,20240319,111.51,13950,-10.39,20250312,8300,50.60,20250114,18000,-30.56,20240627,5910,111.51,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12750,-240,5,-1.85,483231110,37881,20.93,12750,12990,12620,16880,9100,12990,12756.43,0.82,0,-5707,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2683,-12.28,4.65,12,0.18,-1038.00,2742.00,18000,20240627,-29.17,5910,20240319,115.74,13950,-8.60,20250312,8300,53.61,20250114,18000,-29.17,20240627,5910,115.74,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,-290,5,-2.23,277830060,21709,12.00,12750,12990,12620,16880,9100,12990,12797.74,0.82,0,-2144,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2672,-12.24,4.63,12,0.10,-1038.00,2742.00,18000,20240627,-29.44,5910,20240319,114.89,13950,-8.96,20250312,8300,53.01,20250114,18000,-29.44,20240627,5910,114.89,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N +20250314,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12840,-150,5,-1.15,127849930,9925,5.48,12750,12990,12730,16880,9100,12990,12881.39,0.82,0,-67,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2702,-12.37,4.68,12,0.05,-1038.00,2742.00,18000,20240627,-28.67,5910,20240319,117.26,13950,-7.96,20250312,8300,54.70,20250114,18000,-28.67,20240627,5910,117.26,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N 20250313,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-90,5,-0.69,2335394415,180597,21.23,12960,13300,12600,17000,9160,13080,12931.49,0.85,0,-8061,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2733,-12.51,4.74,12,0.86,-1038.00,2742.00,18000,20240627,-27.83,5910,20240319,119.80,13950,-6.88,20250312,8300,56.51,20250114,18000,-27.83,20240627,5910,119.80,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N 20250313,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,-140,5,-1.07,2269237875,175491,20.63,12960,13300,12600,17000,9160,13080,12930.79,0.85,0,-5833,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2723,-12.47,4.72,12,0.83,-1038.00,2742.00,18000,20240627,-28.11,5910,20240319,118.95,13950,-7.24,20250312,8300,55.90,20250114,18000,-28.11,20240627,5910,118.95,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N 20250313,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,-270,5,-2.06,2066043815,159772,18.78,12960,13300,12600,17000,9160,13080,12931.20,0.85,0,199,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2695,-12.34,4.67,12,0.76,-1038.00,2742.00,18000,20240627,-28.83,5910,20240319,116.75,13950,-8.17,20250312,8300,54.34,20250114,18000,-28.83,20240627,5910,116.75,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N diff --git a/372170/price/prices-20250301.csv b/372170/price/prices-20250301.csv index 6419f13fe710..7d3323cf8cb4 100644 --- a/372170/price/prices-20250301.csv +++ b/372170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,0,3,0.00,1155024975,30434,68.57,37750,38550,37200,48600,26200,37400,37956.96,1.84,0,729,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,2984,12.17,1.85,12,0.38,3073.00,20202.00,100600,20240313,-62.82,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,97700,-61.72,20240314,33100,12.99,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,151223,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,650,2,1.74,997605875,26244,59.13,37750,38550,37200,48600,26200,37400,38012.72,1.84,0,512,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3036,12.38,1.88,12,0.33,3073.00,20202.00,100600,20240313,-62.18,33100,20250203,14.95,44550,-14.59,20250224,33100,14.95,20250203,97700,-61.05,20240314,33100,14.95,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,800,2,2.14,773771975,20378,45.92,37750,38550,37200,48600,26200,37400,37970.95,1.84,0,3175,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3048,12.43,1.89,12,0.26,3073.00,20202.00,100600,20240313,-62.03,33100,20250203,15.41,44550,-14.25,20250224,33100,15.41,20250203,97700,-60.90,20240314,33100,15.41,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,131215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38150,750,2,2.01,682745275,18003,40.56,37750,38550,37200,48600,26200,37400,37923.97,1.84,0,2019,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3044,12.41,1.89,12,0.23,3073.00,20202.00,100600,20240313,-62.08,33100,20250203,15.26,44550,-14.37,20250224,33100,15.26,20250203,97700,-60.95,20240314,33100,15.26,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,121217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,500,2,1.34,585917575,15465,34.85,37750,38550,37200,48600,26200,37400,37886.68,1.84,0,1242,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3024,12.33,1.88,12,0.19,3073.00,20202.00,100600,20240313,-62.33,33100,20250203,14.50,44550,-14.93,20250224,33100,14.50,20250203,97700,-61.21,20240314,33100,14.50,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,111217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37700,300,2,0.80,521729750,13772,31.03,37750,38550,37200,48600,26200,37400,37883.37,1.84,0,568,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3008,12.27,1.87,12,0.17,3073.00,20202.00,100600,20240313,-62.52,33100,20250203,13.90,44550,-15.38,20250224,33100,13.90,20250203,97700,-61.41,20240314,33100,13.90,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,101215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,350,2,0.94,388573900,10221,23.03,37750,38550,37400,48600,26200,37400,38017.21,1.84,0,630,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3012,12.28,1.87,12,0.13,3073.00,20202.00,100600,20240313,-62.48,33100,20250203,14.05,44550,-15.26,20250224,33100,14.05,20250203,97700,-61.36,20240314,33100,14.05,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N +20250314,091221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38100,700,2,1.87,106201600,2804,6.32,37750,38200,37400,48600,26200,37400,37875.04,1.84,0,510,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3040,12.40,1.89,12,0.04,3073.00,20202.00,100600,20240313,-62.13,33100,20250203,15.11,44550,-14.48,20250224,33100,15.11,20250203,97700,-61.00,20240314,33100,15.11,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N 20250313,161208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,-1200,5,-3.11,1682428675,43957,128.14,39150,39800,37400,50100,27050,38600,38279.50,1.92,0,-11295,39800,39200,38100,37500,36400,39500,37800,8,11500,100,27790,50,1,7979048,2984,12.17,1.85,12,0.55,3073.00,20202.00,100600,20240313,-62.82,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,100600,-62.82,20240313,33100,12.99,20250203,1.84,N,372170,100,7 억,,153266,N,N,7,N,00,N 20250313,151209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,-1100,5,-2.85,1409681550,36667,106.89,39150,39800,37500,50100,27050,38600,38445.51,1.92,0,-9094,39800,39200,38100,37500,36400,39500,37800,8,11500,100,27790,50,1,7979048,2992,12.20,1.86,12,0.46,3073.00,20202.00,100600,20240313,-62.72,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,100600,-62.72,20240313,33100,13.29,20250203,1.84,N,372170,100,7 억,,153266,N,N,7,N,00,N 20250313,141209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,-950,5,-2.46,1241397775,32196,93.85,39150,39800,37500,50100,27050,38600,38557.52,1.92,0,-8417,39800,39200,38100,37500,36400,39500,37800,8,11500,100,27790,50,1,7979048,3004,12.25,1.86,12,0.40,3073.00,20202.00,100600,20240313,-62.57,33100,20250203,13.75,44550,-15.49,20250224,33100,13.75,20250203,100600,-62.57,20240313,33100,13.75,20250203,1.84,N,372170,100,7 억,,153266,N,N,7,N,00,N diff --git a/372320/price/prices-20250301.csv b/372320/price/prices-20250301.csv index 400c6703c1a7..50ffdd1a5dcd 100644 --- a/372320/price/prices-20250301.csv +++ b/372320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29000,50,2,0.17,1728261625,59404,119.91,28950,29450,28550,37600,20300,28950,29093.38,1.19,0,-1792,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4118,-11.97,6.68,12,0.42,-2422.00,4341.00,43000,20240307,-32.56,19390,20241209,49.56,36000,-19.44,20250220,26800,8.21,20250203,38500,-24.68,20240530,19390,49.56,20241209,0.66,N,372320,500,70 억,,168751,N,N,61,N,00,N +20250314,151223,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29000,50,2,0.17,1659988475,57050,115.16,28950,29450,28550,37600,20300,28950,29097.08,1.19,0,-769,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4118,-11.97,6.68,12,0.40,-2422.00,4341.00,43000,20240307,-32.56,19390,20241209,49.56,36000,-19.44,20250220,26800,8.21,20250203,38500,-24.68,20240530,19390,49.56,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,141217,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29250,300,2,1.04,1426748275,49036,98.98,28950,29450,28550,37600,20300,28950,29095.94,1.19,0,-4473,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4153,-12.08,6.74,12,0.35,-2422.00,4341.00,43000,20240307,-31.98,19390,20241209,50.85,36000,-18.75,20250220,26800,9.14,20250203,38500,-24.03,20240530,19390,50.85,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,131215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29050,100,2,0.35,1222491975,42031,84.84,28950,29450,28550,37600,20300,28950,29085.48,1.19,0,-2183,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4125,-11.99,6.69,12,0.30,-2422.00,4341.00,43000,20240307,-32.44,19390,20241209,49.82,36000,-19.31,20250220,26800,8.40,20250203,38500,-24.55,20240530,19390,49.82,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,121217,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29000,50,2,0.17,1102740025,37920,76.55,28950,29450,28550,37600,20300,28950,29080.70,1.19,0,-1165,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4118,-11.97,6.68,12,0.27,-2422.00,4341.00,43000,20240307,-32.56,19390,20241209,49.56,36000,-19.44,20250220,26800,8.21,20250203,38500,-24.68,20240530,19390,49.56,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,111217,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29075,125,2,0.43,992721650,34123,68.88,28950,29450,28550,37600,20300,28950,29092.45,1.19,0,52,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4128,-12.00,6.70,12,0.24,-2422.00,4341.00,43000,20240307,-32.38,19390,20241209,49.95,36000,-19.24,20250220,26800,8.49,20250203,38500,-24.48,20240530,19390,49.95,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,101215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29100,150,2,0.52,670256700,23033,46.49,28950,29450,28550,37600,20300,28950,29099.84,1.19,0,-2149,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4132,-12.01,6.70,12,0.16,-2422.00,4341.00,43000,20240307,-32.33,19390,20241209,50.08,36000,-19.17,20250220,26800,8.58,20250203,38500,-24.42,20240530,19390,50.08,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N +20250314,091221,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28650,-300,5,-1.04,127389100,4412,8.91,28950,29100,28550,37600,20300,28950,28873.32,1.19,0,-353,30050,29500,29050,28500,28050,29275,28275,71,8650,500,20840,50,1,14199293,4068,-11.83,6.60,12,0.03,-2422.00,4341.00,43000,20240307,-33.37,19390,20241209,47.76,36000,-20.42,20250220,26800,6.90,20250203,38500,-25.58,20240530,19390,47.76,20241209,0.66,N,372320,500,70 억,,168751,N,N,21,N,00,N 20250313,161208,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28950,-100,5,-0.34,1429880625,49505,105.50,29400,29600,28600,37750,20350,29050,28883.45,1.17,0,-3181,29983,29516,28983,28516,27983,29750,28750,71,8700,500,20910,50,1,14199293,4111,-11.95,6.67,12,0.35,-2422.00,4341.00,43000,20240307,-32.67,19390,20241209,49.30,36000,-19.58,20250220,26800,8.02,20250203,38500,-24.81,20240530,19390,49.30,20241209,0.68,N,372320,500,70 억,,165763,N,N,21,N,00,N 20250313,151209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28800,-250,5,-0.86,1396767150,48357,103.05,29400,29600,28600,37750,20350,29050,28884.49,1.17,0,-2919,29983,29516,28983,28516,27983,29750,28750,71,8700,500,20910,50,1,14199293,4089,-11.89,6.63,12,0.34,-2422.00,4341.00,43000,20240307,-33.02,19390,20241209,48.53,36000,-20.00,20250220,26800,7.46,20250203,38500,-25.19,20240530,19390,48.53,20241209,0.68,N,372320,500,70 억,,165763,N,N,15,N,00,N 20250313,141210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28700,-350,5,-1.20,1136024050,39317,83.79,29400,29600,28600,37750,20350,29050,28893.97,1.17,0,-1544,29983,29516,28983,28516,27983,29750,28750,71,8700,500,20910,50,1,14199293,4075,-11.85,6.61,12,0.28,-2422.00,4341.00,43000,20240307,-33.26,19390,20241209,48.01,36000,-20.28,20250220,26800,7.09,20250203,38500,-25.45,20240530,19390,48.01,20241209,0.68,N,372320,500,70 억,,165763,N,N,15,N,00,N diff --git a/372800/price/prices-20250301.csv b/372800/price/prices-20250301.csv index 90f7589ea781..1fa2ce6bbb32 100644 --- a/372800/price/prices-20250301.csv +++ b/372800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,0,3,0.00,16932125,3790,263.56,4650,4650,4400,5860,3160,4510,4467.58,0.22,0,14,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,272,-4.01,1.49,12,0.06,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,0,3,0.00,16237585,3636,252.85,4650,4650,4400,5860,3160,4510,4465.78,0.22,0,19,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,272,-4.01,1.49,12,0.06,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,0,3,0.00,9094285,2024,140.75,4650,4650,4445,5860,3160,4510,4493.22,0.22,0,-63,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,272,-4.01,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,0,3,0.00,8427540,1876,130.46,4650,4650,4445,5860,3160,4510,4492.29,0.22,0,12,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,272,-4.01,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,30,2,0.67,5192410,1149,79.90,4650,4650,4455,5860,3160,4510,4519.07,0.22,0,13,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,274,-4.04,1.50,12,0.02,-1125.00,3024.00,10490,20240822,-56.72,4320,20250117,5.09,5520,-17.75,20250217,4320,5.09,20250117,10490,-56.72,20240822,4320,5.09,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-50,5,-1.11,4938405,1093,76.01,4650,4650,4455,5860,3160,4510,4518.21,0.22,0,16,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,269,-3.96,1.47,12,0.02,-1125.00,3024.00,10490,20240822,-57.48,4320,20250117,3.24,5520,-19.20,20250217,4320,3.24,20250117,10490,-57.48,20240822,4320,3.24,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-55,5,-1.22,4420705,977,67.94,4650,4650,4455,5860,3160,4510,4524.77,0.22,0,16,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,269,-3.96,1.47,12,0.02,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N +20250314,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,80,2,1.77,927425,201,13.98,4650,4650,4515,5860,3160,4510,4614.05,0.22,0,1,4650,4580,4480,4410,4310,4595,4425,30,1350,500,3150,5,1,6026990,277,-4.08,1.52,12,0.00,-1125.00,3024.00,10490,20240822,-56.24,4320,20250117,6.25,5520,-16.85,20250217,4320,6.25,20250117,10490,-56.24,20240822,4320,6.25,20250117,0.00,N,372800,500,30 억,,13470,N,N,0,N,00,N 20250313,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,95,2,2.15,5210485,1172,12.13,4510,4550,4380,5730,3095,4415,4445.81,0.22,0,-44,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,272,-4.01,1.49,12,0.02,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N 20250313,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,20,2,0.45,5125095,1153,11.93,4510,4550,4380,5730,3095,4415,4445.01,0.22,0,-43,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,267,-3.94,1.47,12,0.02,-1125.00,3024.00,10490,20240822,-57.72,4320,20250117,2.66,5520,-19.66,20250217,4320,2.66,20250117,10490,-57.72,20240822,4320,2.66,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N 20250313,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,35,2,0.79,1825985,406,4.20,4510,4550,4445,5730,3095,4415,4497.50,0.22,0,-39,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,268,-3.96,1.47,12,0.01,-1125.00,3024.00,10490,20240822,-57.58,4320,20250117,3.01,5520,-19.38,20250217,4320,3.01,20250117,10490,-57.58,20240822,4320,3.01,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N diff --git a/372910/price/prices-20250301.csv b/372910/price/prices-20250301.csv index 575915c39c1a..ca2032018796 100644 --- a/372910/price/prices-20250301.csv +++ b/372910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161215,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3410,-30,5,-0.87,291374984,85124,54.35,3445,3450,3405,4470,2410,3440,3422.64,4.61,0,-18959,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,944,113.67,0.74,12,0.31,30.00,4609.00,7630,20240424,-55.31,2860,20241209,19.23,3850,-11.43,20250113,3060,11.44,20250203,7630,-55.31,20240424,2860,19.23,20241209,5.43,N,372910,200,55 억,,1274462,N,N,3,N,00,N +20250314,151224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3415,-25,5,-0.73,260494964,76065,48.56,3445,3450,3410,4470,2410,3440,3424.22,4.61,0,-18671,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,945,113.83,0.74,12,0.27,30.00,4609.00,7630,20240424,-55.24,2860,20241209,19.41,3850,-11.30,20250113,3060,11.60,20250203,7630,-55.24,20240424,2860,19.41,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,141218,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3435,-5,5,-0.15,204670194,59729,38.13,3445,3450,3410,4470,2410,3440,3426.18,4.61,0,-20676,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,951,114.50,0.75,12,0.22,30.00,4609.00,7630,20240424,-54.98,2860,20241209,20.10,3850,-10.78,20250113,3060,12.25,20250203,7630,-54.98,20240424,2860,20.10,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,131216,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3435,-5,5,-0.15,196069639,57225,36.54,3445,3450,3410,4470,2410,3440,3425.80,4.61,0,-19728,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,951,114.50,0.75,12,0.21,30.00,4609.00,7630,20240424,-54.98,2860,20241209,20.10,3850,-10.78,20250113,3060,12.25,20250203,7630,-54.98,20240424,2860,20.10,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,121218,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3430,-10,5,-0.29,156527376,45704,29.18,3445,3450,3410,4470,2410,3440,3424.11,4.61,0,-15005,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,949,114.33,0.74,12,0.17,30.00,4609.00,7630,20240424,-55.05,2860,20241209,19.93,3850,-10.91,20250113,3060,12.09,20250203,7630,-55.05,20240424,2860,19.93,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,111218,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3425,-15,5,-0.44,141809506,41408,26.44,3445,3450,3410,4470,2410,3440,3423.91,4.61,0,-14018,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,948,114.17,0.74,12,0.15,30.00,4609.00,7630,20240424,-55.11,2860,20241209,19.76,3850,-11.04,20250113,3060,11.93,20250203,7630,-55.11,20240424,2860,19.76,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,101216,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3430,-10,5,-0.29,81937088,23908,15.26,3445,3450,3410,4470,2410,3440,3426.01,4.61,0,-955,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,949,114.33,0.74,12,0.09,30.00,4609.00,7630,20240424,-55.05,2860,20241209,19.93,3850,-10.91,20250113,3060,12.09,20250203,7630,-55.05,20240424,2860,19.93,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N +20250314,091222,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,0,3,0.00,34967745,10209,6.52,3445,3450,3410,4470,2410,3440,3421.57,4.61,0,1229,3540,3490,3455,3405,3370,3472,3387,55,1030,200,2200,5,1,27674406,952,114.67,0.75,12,0.04,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.43,N,372910,200,55 억,,1274462,N,N,2,N,00,N 20250313,161209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,-10,5,-0.29,541540228,156563,44.39,3465,3505,3420,4485,2415,3450,3458.95,4.46,0,13757,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,952,114.67,0.75,12,0.57,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.51,N,372910,200,55 억,,1234003,N,N,2,N,00,N 20250313,151209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3430,-20,5,-0.58,530649998,153387,43.49,3465,3505,3420,4485,2415,3450,3459.55,4.46,0,14565,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,949,114.33,0.74,12,0.55,30.00,4609.00,7630,20240424,-55.05,2860,20241209,19.93,3850,-10.91,20250113,3060,12.09,20250203,7630,-55.05,20240424,2860,19.93,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N 20250313,141210,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3435,-15,5,-0.43,477642538,137930,39.10,3465,3505,3420,4485,2415,3450,3462.93,4.46,0,15674,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,951,114.50,0.75,12,0.50,30.00,4609.00,7630,20240424,-54.98,2860,20241209,20.10,3850,-10.78,20250113,3060,12.25,20250203,7630,-54.98,20240424,2860,20.10,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N diff --git a/373110/price/prices-20250301.csv b/373110/price/prices-20250301.csv index 51e82934f3c0..c4d41e75dd69 100644 --- a/373110/price/prices-20250301.csv +++ b/373110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-15,5,-0.35,286765059,66525,81.09,4335,4385,4280,5630,3035,4335,4310.64,2.63,0,2149,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,473,-4.12,16.62,12,0.61,-1049.00,260.00,12900,20240715,-66.51,3385,20241209,27.62,5570,-22.44,20250221,3850,12.21,20250203,12900,-66.51,20240715,3385,27.62,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-40,5,-0.92,278304534,64557,78.69,4335,4385,4280,5630,3035,4335,4310.99,2.63,0,2289,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,470,-4.09,16.52,12,0.59,-1049.00,260.00,12900,20240715,-66.71,3385,20241209,26.88,5570,-22.89,20250221,3850,11.56,20250203,12900,-66.71,20240715,3385,26.88,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,40,2,0.92,240304916,55742,67.95,4335,4385,4280,5630,3035,4335,4311.02,2.63,0,-1536,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,479,-4.17,16.83,12,0.51,-1049.00,260.00,12900,20240715,-66.09,3385,20241209,29.25,5570,-21.45,20250221,3850,13.64,20250203,12900,-66.09,20240715,3385,29.25,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,131216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-50,5,-1.15,202938887,47090,57.40,4335,4375,4280,5630,3035,4335,4309.60,2.63,0,-3587,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,469,-4.08,16.48,12,0.43,-1049.00,260.00,12900,20240715,-66.78,3385,20241209,26.59,5570,-23.07,20250221,3850,11.30,20250203,12900,-66.78,20240715,3385,26.59,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,121218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-50,5,-1.15,173572917,40237,49.05,4335,4375,4280,5630,3035,4335,4313.76,2.63,0,-3341,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,469,-4.08,16.48,12,0.37,-1049.00,260.00,12900,20240715,-66.78,3385,20241209,26.59,5570,-23.07,20250221,3850,11.30,20250203,12900,-66.78,20240715,3385,26.59,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,111218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-40,5,-0.92,140752829,32590,39.73,4335,4375,4280,5630,3035,4335,4318.90,2.63,0,-4112,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,470,-4.09,16.52,12,0.30,-1049.00,260.00,12900,20240715,-66.71,3385,20241209,26.88,5570,-22.89,20250221,3850,11.56,20250203,12900,-66.71,20240715,3385,26.88,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,101216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,0,3,0.00,76073265,17557,21.40,4335,4375,4305,5630,3035,4335,4332.93,2.63,0,2960,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,474,-4.13,16.67,12,0.16,-1049.00,260.00,12900,20240715,-66.40,3385,20241209,28.06,5570,-22.17,20250221,3850,12.60,20250203,12900,-66.40,20240715,3385,28.06,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N +20250314,091222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,-20,5,-0.46,26457485,6109,7.45,4335,4375,4315,5630,3035,4335,4330.90,2.63,0,1079,4568,4451,4383,4266,4198,4417,4232,55,1295,500,2680,5,1,10938462,472,-4.11,16.60,12,0.06,-1049.00,260.00,12900,20240715,-66.55,3385,20241209,27.47,5570,-22.53,20250221,3850,12.08,20250203,12900,-66.55,20240715,3385,27.47,20241209,0.75,N,373110,500,54 억,,287431,N,N,0,N,00,N 20250313,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-5,5,-0.12,359197465,81962,152.80,4445,4500,4315,5640,3040,4340,4382.49,2.47,0,7779,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,474,-4.13,16.67,12,0.75,-1049.00,260.00,12900,20240715,-66.40,3385,20241209,28.06,5570,-22.17,20250221,3850,12.60,20250203,12900,-66.40,20240715,3385,28.06,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N 20250313,151210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,5,2,0.12,341852940,77965,145.35,4445,4500,4315,5640,3040,4340,4384.70,2.47,0,7693,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,475,-4.14,16.71,12,0.71,-1049.00,260.00,12900,20240715,-66.32,3385,20241209,28.36,5570,-21.99,20250221,3850,12.86,20250203,12900,-66.32,20240715,3385,28.36,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N 20250313,141210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,35,2,0.81,297808730,67850,126.49,4445,4500,4315,5640,3040,4340,4389.22,2.47,0,7630,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,479,-4.17,16.83,12,0.62,-1049.00,260.00,12900,20240715,-66.09,3385,20241209,29.25,5570,-21.45,20250221,3850,13.64,20250203,12900,-66.09,20240715,3385,29.25,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N diff --git a/373160/price/prices-20250301.csv b/373160/price/prices-20250301.csv index fef2df7df5b4..5d524abe6650 100644 --- a/373160/price/prices-20250301.csv +++ b/373160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,125479385,18620,38.23,6700,6860,6690,8690,4690,6690,6738.96,0.25,0,-2610,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,912,-10.17,-1.27,12,0.14,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,151224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,104543095,15493,31.81,6700,6860,6700,8690,4690,6690,6747.76,0.25,0,-2116,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,912,-10.17,-1.27,12,0.11,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,30,2,0.45,90102875,13339,27.39,6700,6860,6700,8690,4690,6690,6754.84,0.25,0,-2410,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,914,-10.20,-1.27,12,0.10,-659.00,-5271.00,11000,20250124,-38.91,6500,20250224,3.38,11000,-38.91,20250124,6500,3.38,20250224,11000,-38.91,20250124,6500,3.38,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,70,2,1.05,64017295,9456,19.42,6700,6860,6700,8690,4690,6690,6770.02,0.25,0,-969,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,920,-10.26,-1.28,12,0.07,-659.00,-5271.00,11000,20250124,-38.55,6500,20250224,4.00,11000,-38.55,20250124,6500,4.00,20250224,11000,-38.55,20250124,6500,4.00,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,90,2,1.35,60833925,8985,18.45,6700,6860,6700,8690,4690,6690,6770.61,0.25,0,-1236,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,922,-10.29,-1.29,12,0.07,-659.00,-5271.00,11000,20250124,-38.36,6500,20250224,4.31,11000,-38.36,20250124,6500,4.31,20250224,11000,-38.36,20250124,6500,4.31,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,80,2,1.20,60163405,8886,18.25,6700,6860,6700,8690,4690,6690,6770.58,0.25,0,-1246,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,921,-10.27,-1.28,12,0.07,-659.00,-5271.00,11000,20250124,-38.45,6500,20250224,4.15,11000,-38.45,20250124,6500,4.15,20250224,11000,-38.45,20250124,6500,4.15,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,101216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,70,2,1.05,49715935,7338,15.07,6700,6860,6700,8690,4690,6690,6775.13,0.25,0,-1656,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,920,-10.26,-1.28,12,0.05,-659.00,-5271.00,11000,20250124,-38.55,6500,20250224,4.00,11000,-38.55,20250124,6500,4.00,20250224,11000,-38.55,20250124,6500,4.00,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N +20250314,091222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,60,2,0.90,22274610,3288,6.75,6700,6800,6700,8690,4690,6690,6774.52,0.25,0,-2560,7236,6962,6806,6532,6376,6885,6455,68,2000,500,4680,10,1,13605424,918,-10.24,-1.28,12,0.02,-659.00,-5271.00,11000,20250124,-38.64,6500,20250224,3.85,11000,-38.64,20250124,6500,3.85,20250224,11000,-38.64,20250124,6500,3.85,20250224,0.11,N,373160,500,68 억,,33843,N,N,0,N,00,N 20250313,161209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-160,5,-2.34,331898815,48352,144.84,6850,7080,6650,8900,4800,6850,6864.37,0.28,0,-5992,7050,6950,6800,6700,6550,7000,6750,68,2050,500,4790,10,1,13605424,910,-10.15,-1.27,12,0.36,-659.00,-5271.00,11000,20250124,-39.18,6500,20250224,2.92,11000,-39.18,20250124,6500,2.92,20250224,11000,-39.18,20250124,6500,2.92,20250224,0.04,N,373160,500,68 억,,37687,N,N,0,N,00,N 20250313,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-170,5,-2.48,302321910,43913,131.54,6850,7080,6680,8900,4800,6850,6884.57,0.28,0,-5170,7050,6950,6800,6700,6550,7000,6750,68,2050,500,4790,10,1,13605424,909,-10.14,-1.27,12,0.32,-659.00,-5271.00,11000,20250124,-39.27,6500,20250224,2.77,11000,-39.27,20250124,6500,2.77,20250224,11000,-39.27,20250124,6500,2.77,20250224,0.04,N,373160,500,68 억,,37687,N,N,0,N,00,N 20250313,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6740,-110,5,-1.61,275604115,39933,119.62,6850,7080,6720,8900,4800,6850,6901.66,0.28,0,-4067,7050,6950,6800,6700,6550,7000,6750,68,2050,500,4790,10,1,13605424,917,-10.23,-1.28,12,0.29,-659.00,-5271.00,11000,20250124,-38.73,6500,20250224,3.69,11000,-38.73,20250124,6500,3.69,20250224,11000,-38.73,20250124,6500,3.69,20250224,0.04,N,373160,500,68 억,,37687,N,N,0,N,00,N diff --git a/373170/price/prices-20250301.csv b/373170/price/prices-20250301.csv index 6d1aa055d564..12c77a34201f 100644 --- a/373170/price/prices-20250301.csv +++ b/373170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-50,5,-0.63,36561790,4618,76.69,7950,8010,7800,10340,5580,7960,7917.23,0.29,0,-91,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,399,13.14,1.71,12,0.09,602.00,4626.00,14260,20240322,-44.53,6100,20241209,29.67,9460,-16.38,20250224,6800,16.32,20250204,14260,-44.53,20240322,6100,29.67,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-20,5,-0.25,34567350,4366,72.50,7950,8010,7800,10340,5580,7960,7917.40,0.29,0,-85,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,400,13.19,1.72,12,0.09,602.00,4626.00,14260,20240322,-44.32,6100,20241209,30.16,9460,-16.07,20250224,6800,16.76,20250204,14260,-44.32,20240322,6100,30.16,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-20,5,-0.25,28603990,3613,60.00,7950,8010,7800,10340,5580,7960,7916.96,0.29,0,15,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,400,13.19,1.72,12,0.07,602.00,4626.00,14260,20240322,-44.32,6100,20241209,30.16,9460,-16.07,20250224,6800,16.76,20250204,14260,-44.32,20240322,6100,30.16,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-60,5,-0.75,18690450,2365,39.27,7950,8010,7800,10340,5580,7960,7902.94,0.29,0,-72,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,398,13.12,1.71,12,0.05,602.00,4626.00,14260,20240322,-44.60,6100,20241209,29.51,9460,-16.49,20250224,6800,16.18,20250204,14260,-44.60,20240322,6100,29.51,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-160,5,-2.01,16157690,2043,33.93,7950,8010,7800,10340,5580,7960,7908.81,0.29,0,-84,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,393,12.96,1.69,12,0.04,602.00,4626.00,14260,20240322,-45.30,6100,20241209,27.87,9460,-17.55,20250224,6800,14.71,20250204,14260,-45.30,20240322,6100,27.87,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-10,5,-0.13,10036420,1261,20.94,7950,8010,7800,10340,5580,7960,7959.10,0.29,0,-124,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,401,13.21,1.72,12,0.03,602.00,4626.00,14260,20240322,-44.25,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-10,5,-0.13,6238900,782,12.99,7950,8010,7950,10340,5580,7960,7978.13,0.29,0,-116,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,401,13.21,1.72,12,0.02,602.00,4626.00,14260,20240322,-44.25,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N +20250314,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-10,5,-0.13,39750,5,0.08,7950,7950,7950,10340,5580,7960,7950.00,0.29,0,-5,8253,8106,8003,7856,7753,8055,7805,5,2380,100,5410,10,1,5037930,401,13.21,1.72,12,0.00,602.00,4626.00,14260,20240322,-44.25,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.18,N,373170,100,5 억,,14726,N,N,0,N,00,N 20250313,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-170,5,-2.09,48139445,6022,91.34,8080,8150,7900,10560,5700,8130,7993.94,0.32,0,-1578,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,401,13.22,1.72,12,0.12,602.00,4626.00,14430,20240229,-44.84,6100,20241209,30.49,9460,-15.86,20250224,6800,17.06,20250204,14260,-44.18,20240322,6100,30.49,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N 20250313,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-180,5,-2.21,43710735,5464,82.88,8080,8150,7900,10560,5700,8130,7999.77,0.32,0,-1471,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,401,13.21,1.72,12,0.11,602.00,4626.00,14430,20240229,-44.91,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N 20250313,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-200,5,-2.46,39146885,4890,74.17,8080,8150,7900,10560,5700,8130,8005.50,0.32,0,-1428,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,400,13.17,1.71,12,0.10,602.00,4626.00,14430,20240229,-45.05,6100,20241209,30.00,9460,-16.17,20250224,6800,16.62,20250204,14260,-44.39,20240322,6100,30.00,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N diff --git a/373200/price/prices-20250301.csv b/373200/price/prices-20250301.csv index 5f43e7cdf4aa..4bda021bc72b 100644 --- a/373200/price/prices-20250301.csv +++ b/373200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,610,17,2,2.87,337559236,560107,255.36,590,616,583,770,416,593,602.67,0.72,0,225198,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,547,-5.40,9.24,12,0.62,-113.00,66.00,2110,20240315,-71.09,410,20241014,48.78,662,-7.85,20250109,565,7.96,20250224,2110,-71.09,20240315,410,48.78,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,12,2,2.02,277094382,460679,210.03,590,616,583,770,416,593,601.49,0.72,0,139751,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,543,-5.35,9.17,12,0.51,-113.00,66.00,2110,20240315,-71.33,410,20241014,47.56,662,-8.61,20250109,565,7.08,20250224,2110,-71.33,20240315,410,47.56,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,141219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,12,2,2.02,217813852,361939,165.02,590,616,583,770,416,593,601.80,0.72,0,114026,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,543,-5.35,9.17,12,0.40,-113.00,66.00,2110,20240315,-71.33,410,20241014,47.56,662,-8.61,20250109,565,7.08,20250224,2110,-71.33,20240315,410,47.56,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,131217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,12,2,2.02,181270873,301346,137.39,590,616,583,770,416,593,601.54,0.72,0,69106,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,543,-5.35,9.17,12,0.34,-113.00,66.00,2110,20240315,-71.33,410,20241014,47.56,662,-8.61,20250109,565,7.08,20250224,2110,-71.33,20240315,410,47.56,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,121219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,12,2,2.02,165998710,276025,125.85,590,616,583,770,416,593,601.39,0.72,0,52313,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,543,-5.35,9.17,12,0.31,-113.00,66.00,2110,20240315,-71.33,410,20241014,47.56,662,-8.61,20250109,565,7.08,20250224,2110,-71.33,20240315,410,47.56,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,111219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,610,17,2,2.87,149748228,249237,113.63,590,616,583,770,416,593,600.83,0.72,0,49077,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,547,-5.40,9.24,12,0.28,-113.00,66.00,2110,20240315,-71.09,410,20241014,48.78,662,-7.85,20250109,565,7.96,20250224,2110,-71.09,20240315,410,48.78,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,101217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,589,-4,5,-0.67,43572969,74311,33.88,590,592,583,770,416,593,586.36,0.72,0,40930,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,529,-5.21,8.92,12,0.08,-113.00,66.00,2110,20240315,-72.09,410,20241014,43.66,662,-11.03,20250109,565,4.25,20250224,2110,-72.09,20240315,410,43.66,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N +20250314,091223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,587,-6,5,-1.01,34433912,58818,26.82,590,590,583,770,416,593,585.43,0.72,0,49363,599,596,593,590,587,594,588,90,177,100,410,1,1,89731157,527,-5.19,8.89,12,0.07,-113.00,66.00,2110,20240315,-72.18,410,20241014,43.17,662,-11.33,20250109,565,3.89,20250224,2110,-72.18,20240315,410,43.17,20241014,0.00,N,373200,100,89 억,,646444,N,N,0,N,00,N 20250313,161210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,593,-1,5,-0.17,119890316,202331,86.52,594,596,590,772,416,594,592.55,0.73,0,-14054,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,532,-5.25,8.98,12,0.23,-113.00,66.00,2110,20240315,-71.90,410,20241014,44.63,662,-10.42,20250109,565,4.96,20250224,2110,-71.90,20240315,410,44.63,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N 20250313,151210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,590,-4,5,-0.67,116216354,196118,83.86,594,596,590,772,416,594,592.58,0.73,0,-9083,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,529,-5.22,8.94,12,0.22,-113.00,66.00,2110,20240315,-72.04,410,20241014,43.90,662,-10.88,20250109,565,4.42,20250224,2110,-72.04,20240315,410,43.90,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N 20250313,141211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,0,3,0.00,109524367,184785,79.02,594,596,590,772,416,594,592.71,0.73,0,-3607,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,533,-5.26,9.00,12,0.21,-113.00,66.00,2110,20240315,-71.85,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N diff --git a/373220/price/prices-20250301.csv b/373220/price/prices-20250301.csv index e4a425ae8ebe..029f37f05974 100644 --- a/373220/price/prices-20250301.csv +++ b/373220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,326500,-14000,5,-4.11,146976386750,446280,132.63,339500,340000,325000,442500,238500,340500,329336.56,4.48,0,-104042,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,764010,-74.99,3.62,12,0.19,-4354.00,90240.00,444000,20241008,-26.46,311000,20240805,4.98,386500,-15.52,20250224,325000,0.46,20250314,444000,-26.46,20241008,311000,4.98,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,8173,N,00,N +20250314,151225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,-11500,5,-3.38,121473029500,368297,109.46,339500,340000,325000,442500,238500,340500,329823.51,4.48,0,-102517,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,769860,-75.56,3.65,12,0.16,-4354.00,90240.00,444000,20241008,-25.90,311000,20240805,5.79,386500,-14.88,20250224,325000,1.23,20250314,444000,-25.90,20241008,311000,5.79,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,141219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,328500,-12000,5,-3.52,105066858500,318377,94.62,339500,340000,325000,442500,238500,340500,330007.62,4.48,0,-88218,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,768690,-75.45,3.64,12,0.14,-4354.00,90240.00,444000,20241008,-26.01,311000,20240805,5.63,386500,-15.01,20250224,325000,1.08,20250314,444000,-26.01,20241008,311000,5.63,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,131217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329500,-11000,5,-3.23,95261519000,288619,85.78,339500,340000,325000,442500,238500,340500,330059.69,4.48,0,-80715,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,771030,-75.68,3.65,12,0.12,-4354.00,90240.00,444000,20241008,-25.79,311000,20240805,5.95,386500,-14.75,20250224,325000,1.38,20250314,444000,-25.79,20241008,311000,5.95,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,121219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,328500,-12000,5,-3.52,84665180500,256462,76.22,339500,340000,325000,442500,238500,340500,330127.50,4.48,0,-71713,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,768690,-75.45,3.64,12,0.11,-4354.00,90240.00,444000,20241008,-26.01,311000,20240805,5.63,386500,-15.01,20250224,325000,1.08,20250314,444000,-26.01,20241008,311000,5.63,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,111219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,-11500,5,-3.38,75911524000,229860,68.31,339500,340000,325000,442500,238500,340500,330251.04,4.48,0,-64374,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,769860,-75.56,3.65,12,0.10,-4354.00,90240.00,444000,20241008,-25.90,311000,20240805,5.79,386500,-14.88,20250224,325000,1.23,20250314,444000,-25.90,20241008,311000,5.79,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,101217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,327500,-13000,5,-3.82,52594863500,158498,47.11,339500,340000,327000,442500,238500,340500,331832.87,4.48,0,-47661,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,766350,-75.22,3.63,12,0.07,-4354.00,90240.00,444000,20241008,-26.24,311000,20240805,5.31,386500,-15.27,20250224,327000,0.15,20250314,444000,-26.24,20241008,311000,5.31,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N +20250314,091223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,337000,-3500,5,-1.03,5934350750,17545,5.21,339500,340000,335500,442500,238500,340500,338235.75,4.48,0,-5005,360500,350500,344500,334500,328500,347500,331500,1170,102000,500,258780,500,1,234000000,788580,-77.40,3.73,12,0.01,-4354.00,90240.00,444000,20241008,-24.10,311000,20240805,8.36,386500,-12.81,20250224,327500,2.90,20250305,444000,-24.10,20241008,311000,8.36,20240805,0.08,N,373220,500,1170 억,,10480280,N,N,17689,N,00,N 20250313,161210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,-8000,5,-2.30,114873540750,335356,176.98,352500,354500,338500,453000,244000,348500,342551.08,4.47,0,3184,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,796770,-78.20,3.77,12,0.14,-4354.00,90240.00,444000,20241008,-23.31,311000,20240805,9.49,386500,-11.90,20250224,327500,3.97,20250305,444000,-23.31,20241008,311000,9.49,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,17673,N,00,N 20250313,151211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,-8000,5,-2.30,64175209750,186461,98.40,352500,354500,338500,453000,244000,348500,344174.63,4.47,0,-17078,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,796770,-78.20,3.77,12,0.08,-4354.00,90240.00,444000,20241008,-23.31,311000,20240805,9.49,386500,-11.90,20250224,327500,3.97,20250305,444000,-23.31,20241008,311000,9.49,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N 20250313,141212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,-8500,5,-2.44,49654200750,143847,75.91,352500,354500,340000,453000,244000,348500,345187.25,4.47,0,-21305,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,795600,-78.09,3.77,12,0.06,-4354.00,90240.00,444000,20241008,-23.42,311000,20240805,9.32,386500,-12.03,20250224,327500,3.82,20250305,444000,-23.42,20241008,311000,9.32,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N diff --git a/375500/price/prices-20250301.csv b/375500/price/prices-20250301.csv index 36624f74687f..54be5558782a 100644 --- a/375500/price/prices-20250301.csv +++ b/375500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161217,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-2000,5,-4.41,8647846050,196644,79.77,45000,45450,43100,59000,31800,45400,43978.29,32.05,0,49618,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,16793,9.92,0.38,12,0.51,4377.00,113560.00,46950,20250310,-7.56,28600,20240805,51.75,46950,-7.56,20250310,30000,44.67,20250203,46950,-7.56,20250310,28600,51.75,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,1616,N,00,N +20250314,151226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43250,-2150,5,-4.74,7811350200,177330,71.94,45000,45450,43150,59000,31800,45400,44049.71,32.05,0,42013,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,16735,9.88,0.38,12,0.46,4377.00,113560.00,46950,20250310,-7.88,28600,20240805,51.22,46950,-7.88,20250310,30000,44.17,20250203,46950,-7.88,20250310,28600,51.22,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,141219,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-1850,5,-4.07,5812266525,131315,53.27,45000,45450,43450,59000,31800,45400,44261.92,32.05,0,24639,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,16851,9.95,0.38,12,0.34,4377.00,113560.00,46950,20250310,-7.24,28600,20240805,52.27,46950,-7.24,20250310,30000,45.17,20250203,46950,-7.24,20250310,28600,52.27,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,131217,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43900,-1500,5,-3.30,4536370550,102121,41.43,45000,45450,43650,59000,31800,45400,44421.42,32.05,0,16019,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,16987,10.03,0.39,12,0.26,4377.00,113560.00,46950,20250310,-6.50,28600,20240805,53.50,46950,-6.50,20250310,30000,46.33,20250203,46950,-6.50,20250310,28600,53.50,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,121219,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44050,-1350,5,-2.97,3484740100,78161,31.71,45000,45450,44000,59000,31800,45400,44584.01,32.05,0,11379,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,17045,10.06,0.39,12,0.20,4377.00,113560.00,46950,20250310,-6.18,28600,20240805,54.02,46950,-6.18,20250310,30000,46.83,20250203,46950,-6.18,20250310,28600,54.02,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,111220,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44200,-1200,5,-2.64,2757358350,61711,25.03,45000,45450,44000,59000,31800,45400,44681.67,32.05,0,8164,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,17103,10.10,0.39,12,0.16,4377.00,113560.00,46950,20250310,-5.86,28600,20240805,54.55,46950,-5.86,20250310,30000,47.33,20250203,46950,-5.86,20250310,28600,54.55,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,101218,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44400,-1000,5,-2.20,1929971375,43032,17.46,45000,45450,44350,59000,31800,45400,44849.54,32.05,0,2169,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,17180,10.14,0.39,12,0.11,4377.00,113560.00,46950,20250310,-5.43,28600,20240805,55.24,46950,-5.43,20250310,30000,48.00,20250203,46950,-5.43,20250310,28600,55.24,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N +20250314,091223,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45050,-350,5,-0.77,446026950,9891,4.01,45000,45350,45000,59000,31800,45400,45093.88,32.05,0,435,46933,46166,45283,44516,43633,46550,44900,2082,13600,5000,33590,50,1,38693623,17431,10.29,0.40,12,0.03,4377.00,113560.00,46950,20250310,-4.05,28600,20240805,57.52,46950,-4.05,20250310,30000,50.17,20250203,46950,-4.05,20250310,28600,57.52,20240805,0.40,N,375500,5000,2081 억,,12401851,N,N,3445,N,00,N 20250313,161210,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45400,200,2,0.44,11151327825,246270,86.79,45100,46050,44400,58700,31650,45200,45280.83,32.11,0,-14391,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17567,10.37,0.40,12,0.64,4377.00,113560.00,46950,20250310,-3.30,28600,20240805,58.74,46950,-3.30,20250310,30000,51.33,20250203,46950,-3.30,20250310,28600,58.74,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,3423,N,00,N 20250313,151211,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44950,-250,5,-0.55,9053534625,200018,70.49,45100,46050,44400,58700,31650,45200,45263.60,32.11,0,-5827,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17393,10.27,0.40,12,0.52,4377.00,113560.00,46950,20250310,-4.26,28600,20240805,57.17,46950,-4.26,20250310,30000,49.83,20250203,46950,-4.26,20250310,28600,57.17,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N 20250313,141212,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44750,-450,5,-1.00,6783663975,149569,52.71,45100,46050,44400,58700,31650,45200,45354.75,32.11,0,-9552,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17315,10.22,0.39,12,0.39,4377.00,113560.00,46950,20250310,-4.69,28600,20240805,56.47,46950,-4.69,20250310,30000,49.17,20250203,46950,-4.69,20250310,28600,56.47,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N diff --git a/376180/price/prices-20250301.csv b/376180/price/prices-20250301.csv index 605f694f1e30..4880ac6bcf2f 100644 --- a/376180/price/prices-20250301.csv +++ b/376180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,40,2,1.75,48034395,20664,59.08,2275,2350,2270,2975,1605,2290,2324.54,0.67,0,5014,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,431,9.63,1.18,12,0.11,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2215,5.19,20250311,4575,-49.07,20240718,2060,13.11,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,151226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,40,2,1.75,45939725,19765,56.51,2275,2350,2270,2975,1605,2290,2324.30,0.67,0,4895,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,431,9.63,1.18,12,0.11,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2215,5.19,20250311,4575,-49.07,20240718,2060,13.11,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,141220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,50,2,2.18,32701525,14097,40.30,2275,2350,2270,2975,1605,2290,2319.75,0.67,0,2859,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,433,9.67,1.18,12,0.08,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2215,5.64,20250311,4575,-48.85,20240718,2060,13.59,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,131218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2335,45,2,1.97,24432115,10562,30.20,2275,2340,2270,2975,1605,2290,2313.21,0.67,0,2640,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,432,9.65,1.18,12,0.06,242.00,1977.00,4575,20240718,-48.96,2060,20241209,13.35,3330,-29.88,20250115,2215,5.42,20250311,4575,-48.96,20240718,2060,13.35,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,121220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2335,45,2,1.97,19575525,8477,24.23,2275,2335,2270,2975,1605,2290,2309.25,0.67,0,2247,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,432,9.65,1.18,12,0.05,242.00,1977.00,4575,20240718,-48.96,2060,20241209,13.35,3330,-29.88,20250115,2215,5.42,20250311,4575,-48.96,20240718,2060,13.35,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,111220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2305,15,2,0.66,12833300,5580,15.95,2275,2325,2270,2975,1605,2290,2299.87,0.67,0,474,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,426,9.52,1.17,12,0.03,242.00,1977.00,4575,20240718,-49.62,2060,20241209,11.89,3330,-30.78,20250115,2215,4.06,20250311,4575,-49.62,20240718,2060,11.89,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,101218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,35,2,1.53,10642980,4626,13.23,2275,2325,2270,2975,1605,2290,2300.69,0.67,0,541,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,430,9.61,1.18,12,0.03,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2215,4.97,20250311,4575,-49.18,20240718,2060,12.86,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N +20250314,091224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,-5,5,-0.22,1934765,851,2.43,2275,2290,2270,2975,1605,2290,2273.52,0.67,0,-530,2363,2326,2303,2266,2243,2315,2255,19,685,100,1370,5,1,18491378,423,9.44,1.16,12,0.00,242.00,1977.00,4575,20240718,-50.05,2060,20241209,10.92,3330,-31.38,20250115,2215,3.16,20250311,4575,-50.05,20240718,2060,10.92,20241209,3.47,N,376180,100,18 억,,124528,N,N,0,N,00,N 20250313,161211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,-20,5,-0.87,80257010,34909,88.76,2310,2340,2280,3000,1620,2310,2299.03,0.70,0,-6995,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,423,9.46,1.16,12,0.19,242.00,1977.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2215,3.39,20250311,4575,-49.95,20240718,2060,11.17,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N 20250313,151211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,-15,5,-0.65,75603025,32877,83.59,2310,2340,2280,3000,1620,2310,2299.57,0.70,0,-6254,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,424,9.48,1.16,12,0.18,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2215,3.61,20250311,4575,-49.84,20240718,2060,11.41,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N 20250313,141212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,-10,5,-0.43,68036830,29588,75.23,2310,2340,2280,3000,1620,2310,2299.47,0.70,0,-4951,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,425,9.50,1.16,12,0.16,242.00,1977.00,4575,20240718,-49.73,2060,20241209,11.65,3330,-30.93,20250115,2215,3.84,20250311,4575,-49.73,20240718,2060,11.65,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N diff --git a/376270/price/prices-20250301.csv b/376270/price/prices-20250301.csv index 3c86429487ad..f4d84e539ec7 100644 --- a/376270/price/prices-20250301.csv +++ b/376270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161217,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21650,650,2,3.10,2359919125,110014,149.23,21250,22050,20800,27300,14700,21000,21450.68,1.93,0,-172,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1507,-11.19,7.78,12,1.58,-1935.00,2783.00,22050,20250314,-1.81,11520,20241125,87.93,22050,-1.81,20250314,16500,31.21,20250102,22050,-1.81,20250314,11520,87.93,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,151226,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21450,450,2,2.14,2299134425,107196,145.41,21250,22050,20800,27300,14700,21000,21447.95,1.93,0,-989,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1493,-11.09,7.71,12,1.54,-1935.00,2783.00,22050,20250314,-2.72,11520,20241125,86.20,22050,-2.72,20250314,16500,30.00,20250102,22050,-2.72,20250314,11520,86.20,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,141220,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21050,50,2,0.24,2069721125,96504,130.90,21250,22050,20800,27300,14700,21000,21447.00,1.93,0,-509,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1466,-10.88,7.56,12,1.39,-1935.00,2783.00,22050,20250314,-4.54,11520,20241125,82.73,22050,-4.54,20250314,16500,27.58,20250102,22050,-4.54,20250314,11520,82.73,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,131218,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21300,300,2,1.43,1916332400,89269,121.09,21250,22050,20800,27300,14700,21000,21466.94,1.93,0,-2277,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1483,-11.01,7.65,12,1.28,-1935.00,2783.00,22050,20250314,-3.40,11520,20241125,84.90,22050,-3.40,20250314,16500,29.09,20250102,22050,-3.40,20250314,11520,84.90,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,121220,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21000,0,3,0.00,1750451700,81421,110.44,21250,22050,20800,27300,14700,21000,21498.77,1.93,0,-349,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1462,-10.85,7.55,12,1.17,-1935.00,2783.00,22050,20250314,-4.76,11520,20241125,82.29,22050,-4.76,20250314,16500,27.27,20250102,22050,-4.76,20250314,11520,82.29,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,111220,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21000,0,3,0.00,1561355075,72485,98.32,21250,22050,20800,27300,14700,21000,21540.39,1.93,0,0,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1462,-10.85,7.55,12,1.04,-1935.00,2783.00,22050,20250314,-4.76,11520,20241125,82.29,22050,-4.76,20250314,16500,27.27,20250102,22050,-4.76,20250314,11520,82.29,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,101218,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,21250,250,2,1.19,1349281650,62512,84.80,21250,22050,20800,27300,14700,21000,21584.36,1.93,0,54,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1479,-10.98,7.64,12,0.90,-1935.00,2783.00,22050,20250314,-3.63,11520,20241125,84.46,22050,-3.63,20250314,16500,28.79,20250102,22050,-3.63,20250314,11520,84.46,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N +20250314,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,100,2,0.48,142507400,6753,9.16,21250,21300,20800,27300,14700,21000,21102.83,1.93,0,-172,21900,21450,21000,20550,20100,21450,20550,35,6300,500,14700,50,1,6962039,1469,-10.90,7.58,12,0.10,-1935.00,2783.00,21700,20250312,-2.76,11520,20241125,83.16,21700,-2.76,20250312,16500,27.88,20250102,21700,-2.76,20250312,11520,83.16,20241125,0.19,N,376270,500,34 억,,134032,N,N,0,N,00,N 20250313,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,200,2,0.96,1536032675,73306,37.95,21000,21450,20550,27000,14600,20800,20953.58,1.89,0,2384,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1462,-10.85,7.55,12,1.05,-1935.00,2783.00,21700,20250312,-3.23,11520,20241125,82.29,21700,-3.23,20250312,16500,27.27,20250102,21700,-3.23,20250312,11520,82.29,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N 20250313,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-100,5,-0.48,1417852775,67669,35.03,21000,21450,20550,27000,14600,20800,20952.77,1.89,0,2458,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1441,-10.70,7.44,12,0.97,-1935.00,2783.00,21700,20250312,-4.61,11520,20241125,79.69,21700,-4.61,20250312,16500,25.45,20250102,21700,-4.61,20250312,11520,79.69,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N 20250313,141212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,50,2,0.24,1248263675,59519,30.81,21000,21450,20550,27000,14600,20800,20972.52,1.89,0,1583,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1452,-10.78,7.49,12,0.85,-1935.00,2783.00,21700,20250312,-3.92,11520,20241125,80.99,21700,-3.92,20250312,16500,26.36,20250102,21700,-3.92,20250312,11520,80.99,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N diff --git a/376290/price/prices-20250301.csv b/376290/price/prices-20250301.csv index 508fcd07d74e..303ae9239798 100644 --- a/376290/price/prices-20250301.csv +++ b/376290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,0,3,0.00,41582658,12684,50.35,3250,3395,3247,4275,2305,3290,3278.35,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,581,63.27,0.58,12,0.07,52.00,5693.00,4045,20240604,-18.67,2700,20241209,21.85,3455,-4.78,20250210,2855,15.24,20250203,4045,-18.67,20240604,2700,21.85,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-20,5,-0.61,41408378,12631,50.14,3250,3395,3247,4275,2305,3290,3278.31,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,577,62.88,0.57,12,0.07,52.00,5693.00,4045,20240604,-19.16,2700,20241209,21.11,3455,-5.35,20250210,2855,14.54,20250203,4045,-19.16,20240604,2700,21.11,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-15,5,-0.46,35752113,10904,43.28,3250,3395,3247,4275,2305,3290,3278.81,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,578,62.98,0.58,12,0.06,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-20,5,-0.61,34113271,10405,41.30,3250,3395,3247,4275,2305,3290,3278.55,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,577,62.88,0.57,12,0.06,52.00,5693.00,4045,20240604,-19.16,2700,20241209,21.11,3455,-5.35,20250210,2855,14.54,20250203,4045,-19.16,20240604,2700,21.11,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-25,5,-0.76,31825901,9707,38.53,3250,3395,3247,4275,2305,3290,3278.65,69.75,0,-127,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,577,62.79,0.57,12,0.05,52.00,5693.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,5,2,0.15,10950051,3309,13.13,3250,3395,3250,4275,2305,3290,3309.17,69.75,0,-102,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,582,63.37,0.58,12,0.02,52.00,5693.00,4045,20240604,-18.54,2700,20241209,22.04,3455,-4.63,20250210,2855,15.41,20250203,4045,-18.54,20240604,2700,22.04,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,101218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,5,2,0.15,10352895,3127,12.41,3250,3395,3250,4275,2305,3290,3310.81,69.75,0,-102,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,582,63.37,0.58,12,0.02,52.00,5693.00,4045,20240604,-18.54,2700,20241209,22.04,3455,-4.63,20250210,2855,15.41,20250203,4045,-18.54,20240604,2700,22.04,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N +20250314,091224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,55,2,1.67,8719295,2629,10.44,3250,3395,3250,4275,2305,3290,3316.58,69.75,0,-98,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,591,64.33,0.59,12,0.01,52.00,5693.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N 20250313,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-15,5,-0.45,81952429,25192,400.64,3305,3350,3230,4295,2315,3305,3253.11,69.74,0,618,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,581,63.27,0.58,12,0.14,52.00,5693.00,4045,20240604,-18.67,2700,20241209,21.85,3455,-4.78,20250210,2855,15.24,20250203,4045,-18.67,20240604,2700,21.85,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N 20250313,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-75,5,-2.27,52677574,16167,257.11,3305,3350,3230,4295,2315,3305,3258.34,69.74,0,4,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,570,62.12,0.57,12,0.09,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N 20250313,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-45,5,-1.36,43574889,13364,212.53,3305,3350,3235,4295,2315,3305,3260.62,69.74,0,4,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,576,62.69,0.57,12,0.08,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N diff --git a/376300/price/prices-20250301.csv b/376300/price/prices-20250301.csv index c99cd930d820..3fbf8699dabc 100644 --- a/376300/price/prices-20250301.csv +++ b/376300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161218,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,1100,2,2.93,8071813750,213836,75.67,37200,38800,36350,48750,26250,37500,37747.05,3.43,0,26391,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9163,34.96,5.41,12,0.90,1104.00,7141.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.09,N,376300,500,118 억,,813309,N,N,133,N,00,N +20250314,151227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,1100,2,2.93,7653841600,203008,71.84,37200,38800,36350,48750,26250,37500,37702.19,3.43,0,24460,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9163,34.96,5.41,12,0.86,1104.00,7141.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,141220,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38550,1050,2,2.80,5590925575,149499,52.90,37200,38600,36350,48750,26250,37500,37397.73,3.43,0,22731,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9151,34.92,5.40,12,0.63,1104.00,7141.00,50300,20250220,-23.36,17640,20240909,118.54,50300,-23.36,20250220,29250,31.79,20250106,50300,-23.36,20250220,17640,118.54,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,131218,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37650,150,2,0.40,3904059125,105188,37.22,37200,37650,36350,48750,26250,37500,37114.99,3.43,0,32066,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,8938,34.10,5.27,12,0.44,1104.00,7141.00,50300,20250220,-25.15,17640,20240909,113.44,50300,-25.15,20250220,29250,28.72,20250106,50300,-25.15,20250220,17640,113.44,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,121221,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37350,-150,5,-0.40,3203868300,86433,30.59,37200,37650,36350,48750,26250,37500,37067.55,3.43,0,25231,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,8866,33.83,5.23,12,0.36,1104.00,7141.00,50300,20250220,-25.75,17640,20240909,111.73,50300,-25.75,20250220,29250,27.69,20250106,50300,-25.75,20250220,17640,111.73,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,111221,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36850,-650,5,-1.73,2702814400,72924,25.81,37200,37650,36350,48750,26250,37500,37063.32,3.43,0,19937,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,8748,33.38,5.16,12,0.31,1104.00,7141.00,50300,20250220,-26.74,17640,20240909,108.90,50300,-26.74,20250220,29250,25.98,20250106,50300,-26.74,20250220,17640,108.90,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,101219,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37450,-50,5,-0.13,2007298600,54190,19.18,37200,37650,36350,48750,26250,37500,37041.69,3.43,0,15399,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,8890,33.92,5.24,12,0.23,1104.00,7141.00,50300,20250220,-25.55,17640,20240909,112.30,50300,-25.55,20250220,29250,28.03,20250106,50300,-25.55,20250220,17640,112.30,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N +20250314,091225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36650,-850,5,-2.27,711543150,19173,6.78,37200,37650,36500,48750,26250,37500,37111.32,3.43,0,2600,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,8700,33.20,5.13,12,0.08,1104.00,7141.00,50300,20250220,-27.14,17640,20240909,107.77,50300,-27.14,20250220,29250,25.30,20250106,50300,-27.14,20250220,17640,107.77,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N 20250313,161211,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37500,-1200,5,-3.10,10627470450,280854,126.14,38600,39350,37300,50300,27100,38700,37840.80,3.07,0,45458,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8902,33.97,5.25,12,1.18,1104.00,7141.00,50300,20250220,-25.45,17640,20240909,112.59,50300,-25.45,20250220,29250,28.21,20250106,50300,-25.45,20250220,17640,112.59,20240909,2.13,N,376300,500,118 억,,728068,N,N,1269,N,00,N 20250313,151212,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37400,-1300,5,-3.36,9711009275,256402,115.16,38600,39350,37300,50300,27100,38700,37874.16,3.07,0,45373,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8878,33.88,5.24,12,1.08,1104.00,7141.00,50300,20250220,-25.65,17640,20240909,112.02,50300,-25.65,20250220,29250,27.86,20250106,50300,-25.65,20250220,17640,112.02,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N 20250313,141213,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37450,-1250,5,-3.23,8228836425,216824,97.38,38600,39350,37300,50300,27100,38700,37951.69,3.07,0,32824,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8890,33.92,5.24,12,0.91,1104.00,7141.00,50300,20250220,-25.55,17640,20240909,112.30,50300,-25.55,20250220,29250,28.03,20250106,50300,-25.55,20250220,17640,112.30,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N diff --git a/376930/price/prices-20250301.csv b/376930/price/prices-20250301.csv index f98c402008a3..abc237866f13 100644 --- a/376930/price/prices-20250301.csv +++ b/376930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,40,2,1.59,559183039,220918,90.01,2485,2560,2470,3260,1760,2510,2531.14,8.29,0,-1730,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,942,-4.61,2.19,12,0.60,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.10,N,376930,500,184 억,,3062534,N,N,11,N,00,N +20250314,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,40,2,1.59,530869874,209811,85.48,2485,2560,2470,3260,1760,2510,2530.23,8.29,0,3762,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,942,-4.61,2.19,12,0.57,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,30,2,1.20,396451982,157026,63.98,2485,2550,2470,3260,1760,2510,2524.75,8.29,0,12202,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,938,-4.59,2.18,12,0.43,-553.00,1164.00,3935,20241014,-35.45,1820,20240909,39.56,3750,-32.27,20250110,2465,3.04,20250311,3935,-35.45,20241014,1820,39.56,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,131219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2545,35,2,1.39,344031975,136388,55.57,2485,2550,2470,3260,1760,2510,2522.45,8.29,0,7931,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,940,-4.60,2.19,12,0.37,-553.00,1164.00,3935,20241014,-35.32,1820,20240909,39.84,3750,-32.13,20250110,2465,3.25,20250311,3935,-35.32,20241014,1820,39.84,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,121221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2525,15,2,0.60,315558495,125198,51.01,2485,2545,2470,3260,1760,2510,2520.48,8.29,0,8402,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,933,-4.57,2.17,12,0.34,-553.00,1164.00,3935,20241014,-35.83,1820,20240909,38.74,3750,-32.67,20250110,2465,2.43,20250311,3935,-35.83,20241014,1820,38.74,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,111221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,25,2,1.00,264828670,105189,42.86,2485,2545,2470,3260,1760,2510,2517.65,8.29,0,10546,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,937,-4.58,2.18,12,0.28,-553.00,1164.00,3935,20241014,-35.58,1820,20240909,39.29,3750,-32.40,20250110,2465,2.84,20250311,3935,-35.58,20241014,1820,39.29,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,101219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,25,2,1.00,205649220,81716,33.29,2485,2545,2470,3260,1760,2510,2516.63,8.29,0,14948,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,937,-4.58,2.18,12,0.22,-553.00,1164.00,3935,20241014,-35.58,1820,20240909,39.29,3750,-32.40,20250110,2465,2.84,20250311,3935,-35.58,20241014,1820,39.29,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N +20250314,091225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,25,2,1.00,59492565,23746,9.67,2485,2545,2470,3260,1760,2510,2505.37,8.29,0,4448,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,937,-4.58,2.18,12,0.06,-553.00,1164.00,3935,20241014,-35.58,1820,20240909,39.29,3750,-32.40,20250110,2465,2.84,20250311,3935,-35.58,20241014,1820,39.29,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N 20250313,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2510,-5,5,-0.20,614475218,243208,95.39,2515,2560,2510,3265,1765,2515,2526.59,8.26,0,-22009,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,927,-4.54,2.16,12,0.66,-553.00,1164.00,3935,20241014,-36.21,1820,20240909,37.91,3750,-33.07,20250110,2465,1.83,20250311,3935,-36.21,20241014,1820,37.91,20240909,1.10,N,376930,500,184 억,,3052143,N,N,3,N,00,N 20250313,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,5,2,0.20,564776313,223428,87.63,2515,2560,2510,3265,1765,2515,2527.78,8.26,0,-19745,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,931,-4.56,2.16,12,0.60,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N 20250313,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,5,2,0.20,469914058,185844,72.89,2515,2560,2510,3265,1765,2515,2528.54,8.26,0,-22116,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,931,-4.56,2.16,12,0.50,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N diff --git a/376980/price/prices-20250301.csv b/376980/price/prices-20250301.csv index d9e89b6135bb..175f87a01c01 100644 --- a/376980/price/prices-20250301.csv +++ b/376980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,170,2,2.76,273096575,43764,62.14,6160,6380,6040,8000,4320,6160,6240.21,1.14,0,-4301,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,617,42.48,1.34,12,0.45,149.00,4740.00,8670,20240304,-26.99,3980,20241115,59.05,8050,-21.37,20250123,5700,11.05,20250311,8300,-23.73,20240318,3980,59.05,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,170,2,2.76,256007115,41062,58.30,6160,6380,6040,8000,4320,6160,6234.65,1.14,0,-4150,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,617,42.48,1.34,12,0.42,149.00,4740.00,8670,20240304,-26.99,3980,20241115,59.05,8050,-21.37,20250123,5700,11.05,20250311,8300,-23.73,20240318,3980,59.05,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,190,2,3.08,193444785,31167,44.25,6160,6360,6040,8000,4320,6160,6206.72,1.14,0,-2910,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,619,42.62,1.34,12,0.32,149.00,4740.00,8670,20240304,-26.76,3980,20241115,59.55,8050,-21.12,20250123,5700,11.40,20250311,8300,-23.49,20240318,3980,59.55,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,140,2,2.27,148485455,24074,34.18,6160,6300,6040,8000,4320,6160,6167.88,1.14,0,2310,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,615,42.28,1.33,12,0.25,149.00,4740.00,8670,20240304,-27.34,3980,20241115,58.29,8050,-21.74,20250123,5700,10.53,20250311,8300,-24.10,20240318,3980,58.29,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,110,2,1.79,131831230,21424,30.42,6160,6270,6040,8000,4320,6160,6153.44,1.14,0,1547,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,612,42.08,1.32,12,0.22,149.00,4740.00,8670,20240304,-27.68,3980,20241115,57.54,8050,-22.11,20250123,5700,10.00,20250311,8300,-24.46,20240318,3980,57.54,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,10,2,0.16,100847920,16422,23.32,6160,6240,6040,8000,4320,6160,6141.03,1.14,0,-61,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,602,41.41,1.30,12,0.17,149.00,4740.00,8670,20240304,-28.84,3980,20241115,55.03,8050,-23.35,20250123,5700,8.25,20250311,8300,-25.66,20240318,3980,55.03,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,40,2,0.65,51760490,8398,11.92,6160,6240,6040,8000,4320,6160,6163.43,1.14,0,271,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,605,41.61,1.31,12,0.09,149.00,4740.00,8670,20240304,-28.49,3980,20241115,55.78,8050,-22.98,20250123,5700,8.77,20250311,8300,-25.30,20240318,3980,55.78,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N +20250314,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,40,2,0.65,7552250,1223,1.74,6160,6200,6150,8000,4320,6160,6175.18,1.14,0,-245,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,605,41.61,1.31,12,0.01,149.00,4740.00,8670,20240304,-28.49,3980,20241115,55.78,8050,-22.98,20250123,5700,8.77,20250311,8300,-25.30,20240318,3980,55.78,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N 20250313,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,70,2,1.15,425553330,70101,70.73,6100,6200,5930,7910,4270,6090,6070.57,1.24,0,-14772,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,601,41.34,1.30,12,0.72,149.00,4740.00,8840,20240229,-30.32,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8300,-25.78,20240318,3980,54.77,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N 20250313,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,30,2,0.49,424532180,69935,70.56,6100,6200,5930,7910,4270,6090,6070.38,1.24,0,-14752,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,597,41.07,1.29,12,0.72,149.00,4740.00,8840,20240229,-30.77,3980,20241115,53.77,8050,-23.98,20250123,5700,7.37,20250311,8300,-26.27,20240318,3980,53.77,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N 20250313,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,0,3,0.00,397033720,65445,66.03,6100,6200,5930,7910,4270,6090,6066.68,1.24,0,-14466,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,594,40.87,1.28,12,0.67,149.00,4740.00,8840,20240229,-31.11,3980,20241115,53.02,8050,-24.35,20250123,5700,6.84,20250311,8300,-26.63,20240318,3980,53.02,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N diff --git a/377030/price/prices-20250301.csv b/377030/price/prices-20250301.csv index 32ac5eb17503..d685b0d8212a 100644 --- a/377030/price/prices-20250301.csv +++ b/377030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1701,-40,5,-2.30,328157850,191270,65.60,1741,1760,1696,2260,1219,1741,1715.68,2.34,0,-12975,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,633,-2.69,1.39,12,0.51,-633.00,1221.00,5585,20240304,-69.54,1160,20241209,46.64,2650,-35.81,20250220,1181,44.03,20250102,6090,-72.07,20240314,1160,46.64,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-36,5,-2.07,316477623,184404,63.25,1741,1760,1696,2260,1219,1741,1716.22,2.34,0,-13050,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,635,-2.69,1.40,12,0.50,-633.00,1221.00,5585,20240304,-69.47,1160,20241209,46.98,2650,-35.66,20250220,1181,44.37,20250102,6090,-72.00,20240314,1160,46.98,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-31,5,-1.78,223802757,129983,44.58,1741,1760,1702,2260,1219,1741,1721.78,2.34,0,18078,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,637,-2.70,1.40,12,0.35,-633.00,1221.00,5585,20240304,-69.38,1160,20241209,47.41,2650,-35.47,20250220,1181,44.79,20250102,6090,-71.92,20240314,1160,47.41,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-36,5,-2.07,181853811,105415,36.16,1741,1760,1702,2260,1219,1741,1725.12,2.34,0,14310,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,635,-2.69,1.40,12,0.28,-633.00,1221.00,5585,20240304,-69.47,1160,20241209,46.98,2650,-35.66,20250220,1181,44.37,20250102,6090,-72.00,20240314,1160,46.98,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,-13,5,-0.75,151106933,87466,30.00,1741,1760,1702,2260,1219,1741,1727.61,2.34,0,15487,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,643,-2.73,1.42,12,0.23,-633.00,1221.00,5585,20240304,-69.06,1160,20241209,48.97,2650,-34.79,20250220,1181,46.32,20250102,6090,-71.63,20240314,1160,48.97,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,13,2,0.75,135469712,78448,26.91,1741,1760,1702,2260,1219,1741,1726.87,2.34,0,18224,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,653,-2.77,1.44,12,0.21,-633.00,1221.00,5585,20240304,-68.59,1160,20241209,51.21,2650,-33.81,20250220,1181,48.52,20250102,6090,-71.20,20240314,1160,51.21,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,101220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-15,5,-0.86,119477349,69252,23.75,1741,1760,1702,2260,1219,1741,1725.25,2.34,0,18793,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,643,-2.73,1.41,12,0.19,-633.00,1221.00,5585,20240304,-69.10,1160,20241209,48.79,2650,-34.87,20250220,1181,46.15,20250102,6090,-71.66,20240314,1160,48.79,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N +20250314,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,-28,5,-1.61,14574212,8510,2.92,1741,1741,1702,2260,1219,1741,1712.60,2.34,0,6340,1855,1798,1749,1692,1643,1773,1667,186,519,500,1180,1,1,37231222,638,-2.71,1.40,12,0.02,-633.00,1221.00,5585,20240304,-69.33,1160,20241209,47.67,2650,-35.36,20250220,1181,45.05,20250102,6090,-71.87,20240314,1160,47.67,20241209,0.01,N,377030,500,186 억,,870175,N,N,12,N,00,N 20250313,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-47,5,-2.63,508541450,291176,152.20,1788,1806,1700,2320,1252,1788,1746.51,2.17,0,35961,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,648,-2.75,1.43,12,0.78,-633.00,1221.00,5664,20240229,-69.26,1160,20241209,50.09,2650,-34.30,20250220,1181,47.42,20250102,6110,-71.51,20240313,1160,50.09,20241209,0.01,N,377030,500,186 억,,807342,N,N,12,N,00,N 20250313,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1722,-66,5,-3.69,496424658,284170,148.54,1788,1806,1700,2320,1252,1788,1746.93,2.17,0,37203,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,641,-2.72,1.41,12,0.76,-633.00,1221.00,5664,20240229,-69.60,1160,20241209,48.45,2650,-35.02,20250220,1181,45.81,20250102,6110,-71.82,20240313,1160,48.45,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N 20250313,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-67,5,-3.75,455945577,260742,136.29,1788,1806,1700,2320,1252,1788,1748.65,2.17,0,45100,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,641,-2.72,1.41,12,0.70,-633.00,1221.00,5664,20240229,-69.62,1160,20241209,48.36,2650,-35.06,20250220,1181,45.72,20250102,6110,-71.83,20240313,1160,48.36,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N diff --git a/377190/price/prices-20250301.csv b/377190/price/prices-20250301.csv index ffc202584a7c..28f67893ba53 100644 --- a/377190/price/prices-20250301.csv +++ b/377190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,0,3,0.00,220874806,69908,112.85,3185,3210,3115,4140,2230,3185,3159.51,0.94,0,11141,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2816,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-15.02,2620,20241112,21.56,3395,-6.19,20250307,2840,12.15,20250121,3785,-15.85,20240826,2620,21.56,20241112,0.00,N,377190,1000,884 억,,832399,N,N,84,N,00,N +20250314,151228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-20,5,-0.63,212682366,67329,108.69,3185,3210,3115,4140,2230,3185,3158.85,0.94,0,11457,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2798,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-15.55,2620,20241112,20.80,3395,-6.77,20250307,2840,11.44,20250121,3785,-16.38,20240826,2620,20.80,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,141222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,-25,5,-0.78,173129446,54837,88.52,3185,3210,3115,4140,2230,3185,3157.16,0.94,0,10556,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2793,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-15.69,2620,20241112,20.61,3395,-6.92,20250307,2840,11.27,20250121,3785,-16.51,20240826,2620,20.61,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,131220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3155,-30,5,-0.94,152994074,48465,78.24,3185,3210,3115,4140,2230,3185,3156.80,0.94,0,7719,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2789,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-15.82,2620,20241112,20.42,3395,-7.07,20250307,2840,11.09,20250121,3785,-16.64,20240826,2620,20.42,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,121222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-15,5,-0.47,115378400,36576,59.04,3185,3210,3115,4140,2230,3185,3154.48,0.94,0,9281,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2802,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3395,-6.63,20250307,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,111222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3150,-35,5,-1.10,91028695,28861,46.59,3185,3210,3115,4140,2230,3185,3154.04,0.94,0,4997,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2785,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-15.96,2620,20241112,20.23,3395,-7.22,20250307,2840,10.92,20250121,3785,-16.78,20240826,2620,20.23,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,101220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-20,5,-0.63,50459755,15981,25.80,3185,3210,3115,4140,2230,3185,3157.48,0.94,0,313,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2798,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-15.55,2620,20241112,20.80,3395,-6.77,20250307,2840,11.44,20250121,3785,-16.38,20240826,2620,20.80,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N +20250314,091226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3175,-10,5,-0.31,1653840,519,0.84,3185,3190,3170,4140,2230,3185,3186.59,0.94,0,-87,3281,3232,3196,3147,3111,3215,3130,884,955,1000,2350,5,1,88400000,2807,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-15.29,2620,20241112,21.18,3395,-6.48,20250307,2840,11.80,20250121,3785,-16.12,20240826,2620,21.18,20241112,0.00,N,377190,1000,884 억,,832399,N,N,1,N,00,N 20250313,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,-30,5,-0.93,197584497,61947,120.01,3245,3245,3160,4175,2255,3215,3189.57,0.95,0,-18356,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2816,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.02,2620,20241112,21.56,3395,-6.19,20250307,2840,12.15,20250121,3785,-15.85,20240826,2620,21.56,20241112,0.00,N,377190,1000,884 억,,839193,N,N,1,N,00,N 20250313,151213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,-35,5,-1.09,185446787,58136,112.62,3245,3245,3160,4175,2255,3215,3189.88,0.95,0,-18422,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2811,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.15,2620,20241112,21.37,3395,-6.33,20250307,2840,11.97,20250121,3785,-15.98,20240826,2620,21.37,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N 20250313,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-45,5,-1.40,163537735,51243,99.27,3245,3245,3160,4175,2255,3215,3191.42,0.95,0,-13648,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2802,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3395,-6.63,20250307,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N diff --git a/377220/price/prices-20250301.csv b/377220/price/prices-20250301.csv index af0245979b46..b52d9215718d 100644 --- a/377220/price/prices-20250301.csv +++ b/377220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,0,3,0.00,47394471,25133,42.35,1880,1908,1804,2470,1330,1900,1885.75,0.31,0,-328,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,538,-4.86,0.70,12,0.09,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3370,-43.62,20240327,1454,30.67,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,151228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1893,-7,5,-0.37,33636148,17889,30.14,1880,1908,1804,2470,1330,1900,1880.27,0.31,0,-73,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,536,-4.84,0.70,12,0.06,-391.00,2707.00,3580,20240313,-47.12,1454,20240806,30.19,2190,-13.56,20250206,1791,5.70,20250313,3370,-43.83,20240327,1454,30.19,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,141222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-1,5,-0.05,26715299,14227,23.97,1880,1908,1804,2470,1330,1900,1877.79,0.31,0,-243,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,538,-4.86,0.70,12,0.05,-391.00,2707.00,3580,20240313,-46.96,1454,20240806,30.61,2190,-13.29,20250206,1791,6.03,20250313,3370,-43.65,20240327,1454,30.61,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,131220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1898,-2,5,-0.11,11707175,6195,10.44,1880,1908,1875,2470,1330,1900,1889.78,0.31,0,-686,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,537,-4.85,0.70,12,0.02,-391.00,2707.00,3580,20240313,-46.98,1454,20240806,30.54,2190,-13.33,20250206,1791,5.97,20250313,3370,-43.68,20240327,1454,30.54,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,121222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1897,-3,5,-0.16,11405521,6036,10.17,1880,1908,1875,2470,1330,1900,1889.58,0.31,0,-613,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,537,-4.85,0.70,12,0.02,-391.00,2707.00,3580,20240313,-47.01,1454,20240806,30.47,2190,-13.38,20250206,1791,5.92,20250313,3370,-43.71,20240327,1454,30.47,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,111222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,0,3,0.00,10271600,5439,9.16,1880,1908,1875,2470,1330,1900,1888.51,0.31,0,-556,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,538,-4.86,0.70,12,0.02,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3370,-43.62,20240327,1454,30.67,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,101220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,0,3,0.00,8852815,4692,7.91,1880,1908,1875,2470,1330,1900,1886.79,0.31,0,-510,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,538,-4.86,0.70,12,0.02,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3370,-43.62,20240327,1454,30.67,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N +20250314,091226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1908,8,2,0.42,687468,365,0.62,1880,1908,1880,2470,1330,1900,1883.47,0.31,0,-76,2003,1951,1871,1819,1739,1911,1779,28,570,100,1360,1,1,28310000,540,-4.88,0.70,12,0.00,-391.00,2707.00,3580,20240313,-46.70,1454,20240806,31.22,2190,-12.88,20250206,1791,6.53,20250313,3370,-43.38,20240327,1454,31.22,20240806,2.82,N,377220,100,28 억,,87270,N,N,0,N,00,N 20250313,161213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-5,5,-0.26,110385648,59345,146.44,1918,1923,1791,2475,1334,1905,1860.07,0.28,0,-107,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,538,-4.86,0.70,12,0.21,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3580,-46.93,20240313,1454,30.67,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N 20250313,151214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-5,5,-0.26,102450475,55169,136.13,1918,1923,1791,2475,1334,1905,1857.03,0.28,0,3,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,538,-4.86,0.70,12,0.19,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3580,-46.93,20240313,1454,30.67,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N 20250313,141214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1895,-10,5,-0.52,96132250,51831,127.90,1918,1923,1791,2475,1334,1905,1854.72,0.28,0,433,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,536,-4.85,0.70,12,0.18,-391.00,2707.00,3580,20240313,-47.07,1454,20240806,30.33,2190,-13.47,20250206,1791,5.81,20250313,3580,-47.07,20240313,1454,30.33,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N diff --git a/377300/price/prices-20250301.csv b/377300/price/prices-20250301.csv index 7948211e325c..d18e0762ad47 100644 --- a/377300/price/prices-20250301.csv +++ b/377300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,50,2,0.16,6978944750,226039,79.24,30500,31350,30250,39750,21450,30600,30875.11,37.86,0,46934,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41275,1613.16,2.19,12,0.17,19.00,13981.00,45350,20240304,-32.41,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,41550,-26.23,20240314,21200,44.58,20241115,0.39,N,377300,500,673 억,,50986358,N,N,684,N,00,N +20250314,151229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30700,100,2,0.33,6236328850,201811,70.74,30500,31350,30250,39750,21450,30600,30901.83,37.86,0,37500,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41343,1615.79,2.20,12,0.15,19.00,13981.00,45350,20240304,-32.30,21200,20241115,44.81,35200,-12.78,20250226,25200,21.83,20250123,41550,-26.11,20240314,21200,44.81,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,141222,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30900,300,2,0.98,5053182000,163276,57.24,30500,31350,30250,39750,21450,30600,30948.71,37.86,0,30951,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41612,1626.32,2.21,12,0.12,19.00,13981.00,45350,20240304,-31.86,21200,20241115,45.75,35200,-12.22,20250226,25200,22.62,20250123,41550,-25.63,20240314,21200,45.75,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,131220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31050,450,2,1.47,3815521800,123476,43.28,30500,31350,30250,39750,21450,30600,30900.92,37.86,0,18332,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41814,1634.21,2.22,12,0.09,19.00,13981.00,45350,20240304,-31.53,21200,20241115,46.46,35200,-11.79,20250226,25200,23.21,20250123,41550,-25.27,20240314,21200,46.46,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,121222,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31100,500,2,1.63,3143051825,101842,35.70,30500,31350,30250,39750,21450,30600,30862.04,37.86,0,11950,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41881,1636.84,2.22,12,0.08,19.00,13981.00,45350,20240304,-31.42,21200,20241115,46.70,35200,-11.65,20250226,25200,23.41,20250123,41550,-25.15,20240314,21200,46.70,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,111223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31100,500,2,1.63,2591836025,84171,29.51,30500,31350,30250,39750,21450,30600,30792.51,37.86,0,13135,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41881,1636.84,2.22,12,0.06,19.00,13981.00,45350,20240304,-31.42,21200,20241115,46.70,35200,-11.65,20250226,25200,23.41,20250123,41550,-25.15,20240314,21200,46.70,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,101220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30700,100,2,0.33,1221753175,39925,14.00,30500,30950,30250,39750,21450,30600,30601.21,37.86,0,-3293,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41343,1615.79,2.20,12,0.03,19.00,13981.00,45350,20240304,-32.30,21200,20241115,44.81,35200,-12.78,20250226,25200,21.83,20250123,41550,-26.11,20240314,21200,44.81,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N +20250314,091226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30500,-100,5,-0.33,374222350,12235,4.29,30500,30800,30450,39750,21450,30600,30586.22,37.86,0,-1539,32433,31516,31033,30116,29633,31275,29875,673,9150,500,22640,50,1,134667121,41073,1605.26,2.18,12,0.01,19.00,13981.00,45350,20240304,-32.75,21200,20241115,43.87,35200,-13.35,20250226,25200,21.03,20250123,41550,-26.59,20240314,21200,43.87,20241115,0.39,N,377300,500,673 억,,50986358,N,N,3049,N,00,N 20250313,161213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30600,-500,5,-1.61,8726761100,281279,198.35,31350,31950,30550,40400,21800,31100,31025.92,37.90,0,-30426,31733,31416,30883,30566,30033,31575,30725,673,9300,500,23010,50,1,134646864,41202,1610.53,2.19,12,0.21,19.00,13981.00,45750,20240229,-33.11,21200,20241115,44.34,35200,-13.07,20250226,25200,21.43,20250123,41550,-26.35,20240314,21200,44.34,20241115,0.38,N,377300,500,673 억,,51031361,N,N,3030,N,00,N 20250313,151214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,-450,5,-1.45,7363992825,236748,166.94,31350,31950,30550,40400,21800,31100,31104.77,37.90,0,-23548,31733,31416,30883,30566,30033,31575,30725,673,9300,500,23010,50,1,134646864,41269,1613.16,2.19,12,0.18,19.00,13981.00,45750,20240229,-33.01,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,41550,-26.23,20240314,21200,44.58,20241115,0.38,N,377300,500,673 억,,51031361,N,N,572,N,00,N 20250313,141215,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30900,-200,5,-0.64,5599741250,179299,126.43,31350,31950,30800,40400,21800,31100,31231.30,37.90,0,-14914,31733,31416,30883,30566,30033,31575,30725,673,9300,500,23010,50,1,134646864,41606,1626.32,2.21,12,0.13,19.00,13981.00,45750,20240229,-32.46,21200,20241115,45.75,35200,-12.22,20250226,25200,22.62,20250123,41550,-25.63,20240314,21200,45.75,20241115,0.38,N,377300,500,673 억,,51031361,N,N,572,N,00,N diff --git a/377330/price/prices-20250301.csv b/377330/price/prices-20250301.csv index 66014fa604f9..1d53b3c63cc9 100644 --- a/377330/price/prices-20250301.csv +++ b/377330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,170,2,3.31,240401695,45962,47.20,5130,5380,5030,6660,3600,5130,5230.44,0.37,0,2894,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,431,-16.77,0.74,12,0.56,-316.00,7122.00,8940,20240405,-40.72,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,8940,-40.72,20240405,4015,32.00,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,70,2,1.36,216043185,41302,42.42,5130,5380,5030,6660,3600,5130,5230.82,0.37,0,2751,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,423,-16.46,0.73,12,0.51,-316.00,7122.00,8940,20240405,-41.83,4015,20241209,29.51,5990,-13.19,20250227,4125,26.06,20250204,8940,-41.83,20240405,4015,29.51,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,70,2,1.36,203201185,38829,39.88,5130,5380,5030,6660,3600,5130,5233.23,0.37,0,2655,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,423,-16.46,0.73,12,0.48,-316.00,7122.00,8940,20240405,-41.83,4015,20241209,29.51,5990,-13.19,20250227,4125,26.06,20250204,8940,-41.83,20240405,4015,29.51,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,170,2,3.31,179041945,34206,35.13,5130,5380,5030,6660,3600,5130,5234.23,0.37,0,1703,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,431,-16.77,0.74,12,0.42,-316.00,7122.00,8940,20240405,-40.72,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,8940,-40.72,20240405,4015,32.00,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,180,2,3.51,168696175,32247,33.12,5130,5380,5030,6660,3600,5130,5231.38,0.37,0,1504,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,432,-16.80,0.75,12,0.40,-316.00,7122.00,8940,20240405,-40.60,4015,20241209,32.25,5990,-11.35,20250227,4125,28.73,20250204,8940,-40.60,20240405,4015,32.25,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,210,2,4.09,149913475,28695,29.47,5130,5380,5030,6660,3600,5130,5224.38,0.37,0,1031,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,435,-16.90,0.75,12,0.35,-316.00,7122.00,8940,20240405,-40.27,4015,20241209,33.00,5990,-10.85,20250227,4125,29.45,20250204,8940,-40.27,20240405,4015,33.00,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,40,2,0.78,75721545,14640,15.03,5130,5380,5030,6660,3600,5130,5172.24,0.37,0,203,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,421,-16.36,0.73,12,0.18,-316.00,7122.00,8940,20240405,-42.17,4015,20241209,28.77,5990,-13.69,20250227,4125,25.33,20250204,8940,-42.17,20240405,4015,28.77,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N +20250314,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,50,2,0.97,16399470,3195,3.28,5130,5380,5030,6660,3600,5130,5132.85,0.37,0,1278,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,422,-16.39,0.73,12,0.04,-316.00,7122.00,8940,20240405,-42.06,4015,20241209,29.02,5990,-13.52,20250227,4125,25.58,20250204,8940,-42.06,20240405,4015,29.02,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N 20250313,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,100,2,1.99,509984303,96915,448.35,5050,5540,4970,6530,3530,5030,5262.34,0.27,0,6567,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,418,-16.23,0.72,12,1.19,-316.00,7122.00,8940,20240405,-42.62,4015,20241209,27.77,5990,-14.36,20250227,4125,24.36,20250204,8940,-42.62,20240405,4015,27.77,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N 20250313,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,130,2,2.58,466490143,88644,410.09,5050,5540,4970,6530,3530,5030,5262.51,0.27,0,7633,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,420,-16.33,0.72,12,1.09,-316.00,7122.00,8940,20240405,-42.28,4015,20241209,28.52,5990,-13.86,20250227,4125,25.09,20250204,8940,-42.28,20240405,4015,28.52,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N 20250313,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-20,5,-0.40,60252423,12003,55.53,5050,5130,4970,6530,3530,5030,5019.78,0.27,0,-1062,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,408,-15.85,0.70,12,0.15,-316.00,7122.00,8940,20240405,-43.96,4015,20241209,24.78,5990,-16.36,20250227,4125,21.45,20250204,8940,-43.96,20240405,4015,24.78,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N diff --git a/377450/price/prices-20250301.csv b/377450/price/prices-20250301.csv index cf1fdb7da0bb..beb97da4010b 100644 --- a/377450/price/prices-20250301.csv +++ b/377450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11910,530,2,4.66,349715295,29792,97.12,11380,12000,11370,14790,7970,11380,11738.56,2.37,0,1432,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2064,9.52,1.15,12,0.17,1251.00,10358.00,16880,20241203,-29.44,8700,20240311,36.90,13980,-14.81,20250227,11040,7.88,20250311,16880,-29.44,20241203,9070,31.31,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,151229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,470,2,4.13,337696335,28782,93.83,11380,12000,11370,14790,7970,11380,11732.90,2.37,0,1659,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2054,9.47,1.14,12,0.17,1251.00,10358.00,16880,20241203,-29.80,8700,20240311,36.21,13980,-15.24,20250227,11040,7.34,20250311,16880,-29.80,20241203,9070,30.65,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,141223,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11910,530,2,4.66,286297290,24462,79.75,11380,11940,11370,14790,7970,11380,11703.76,2.37,0,3767,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2064,9.52,1.15,12,0.14,1251.00,10358.00,16880,20241203,-29.44,8700,20240311,36.90,13980,-14.81,20250227,11040,7.88,20250311,16880,-29.44,20241203,9070,31.31,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,131221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11650,270,2,2.37,209575400,17957,58.54,11380,11880,11370,14790,7970,11380,11670.96,2.37,0,1335,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2019,9.31,1.12,12,0.10,1251.00,10358.00,16880,20241203,-30.98,8700,20240311,33.91,13980,-16.67,20250227,11040,5.53,20250311,16880,-30.98,20241203,9070,28.45,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,121223,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11630,250,2,2.20,191628110,16418,53.52,11380,11880,11370,14790,7970,11380,11671.83,2.37,0,1405,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2015,9.30,1.12,12,0.09,1251.00,10358.00,16880,20241203,-31.10,8700,20240311,33.68,13980,-16.81,20250227,11040,5.34,20250311,16880,-31.10,20241203,9070,28.22,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,111223,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11670,290,2,2.55,175622250,15039,49.03,11380,11880,11370,14790,7970,11380,11677.79,2.37,0,1258,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2022,9.33,1.13,12,0.09,1251.00,10358.00,16880,20241203,-30.86,8700,20240311,34.14,13980,-16.52,20250227,11040,5.71,20250311,16880,-30.86,20241203,9070,28.67,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,101221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11680,300,2,2.64,156813585,13428,43.78,11380,11880,11370,14790,7970,11380,11678.10,2.37,0,1423,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2024,9.34,1.13,12,0.08,1251.00,10358.00,16880,20241203,-30.81,8700,20240311,34.25,13980,-16.45,20250227,11040,5.80,20250311,16880,-30.81,20241203,9070,28.78,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N +20250314,091227,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11640,260,2,2.28,121273840,10387,33.86,11380,11880,11370,14790,7970,11380,11675.54,2.37,0,1521,11860,11620,11400,11160,10940,11510,11050,17,3410,100,7960,10,1,17330000,2017,9.30,1.12,12,0.06,1251.00,10358.00,16880,20241203,-31.04,8700,20240311,33.79,13980,-16.74,20250227,11040,5.43,20250311,16880,-31.04,20241203,9070,28.34,20240318,3.68,N,377450,100,17 억,,410093,N,N,0,N,00,N 20250313,161214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11380,-120,5,-1.04,346116645,30619,156.07,11640,11640,11180,14950,8050,11500,11303.97,2.30,0,-8793,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1972,9.10,1.10,12,0.18,1251.00,10358.00,16880,20241203,-32.58,8700,20240311,30.80,13980,-18.60,20250227,11040,3.08,20250311,16880,-32.58,20241203,9010,26.30,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N 20250313,151214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-90,5,-0.78,337621275,29873,152.27,11640,11640,11180,14950,8050,11500,11301.89,2.30,0,-8512,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1977,9.12,1.10,12,0.17,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9010,26.64,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N 20250313,141215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11330,-170,5,-1.48,289760205,25698,130.99,11640,11640,11180,14950,8050,11500,11275.59,2.30,0,-5658,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1963,9.06,1.09,12,0.15,1251.00,10358.00,16880,20241203,-32.88,8700,20240311,30.23,13980,-18.96,20250227,11040,2.63,20250311,16880,-32.88,20241203,9010,25.75,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N diff --git a/377460/price/prices-20250301.csv b/377460/price/prices-20250301.csv index 373e288386c8..d101de8de1c5 100644 --- a/377460/price/prices-20250301.csv +++ b/377460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161221,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,151229,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,141223,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,131221,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,121223,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,111223,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,101221,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250314,091227,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240304,0.00,1691,20240304,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240314,1691,0.00,20240314,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250313,161214,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240229,0.00,1691,20240229,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240313,1691,0.00,20240313,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250313,151215,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240229,0.00,1691,20240229,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240313,1691,0.00,20240313,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250313,141215,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240229,0.00,1691,20240229,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240313,1691,0.00,20240313,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250301.csv b/377480/price/prices-20250301.csv index 6777f1a75621..f6759efd33cb 100644 --- a/377480/price/prices-20250301.csv +++ b/377480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,720,2,4.03,3506684890,190469,86.37,17650,19000,17510,23200,12500,17850,18410.60,0.26,0,14998,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1241,-20.56,5.68,12,2.85,-903.00,3271.00,29100,20240315,-36.19,9900,20240805,87.58,28900,-35.74,20250211,16100,15.34,20250311,29100,-36.19,20240315,9900,87.58,20240805,0.08,N,377480,500,33 억,,17640,N,N,21,N,00,N +20250314,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18520,670,2,3.75,3409931050,185251,84.00,17650,19000,17510,23200,12500,17850,18407.09,0.26,0,15886,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1238,-20.51,5.66,12,2.77,-903.00,3271.00,29100,20240315,-36.36,9900,20240805,87.07,28900,-35.92,20250211,16100,15.03,20250311,29100,-36.36,20240315,9900,87.07,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18630,780,2,4.37,3096575365,168379,76.35,17650,19000,17510,23200,12500,17850,18390.51,0.26,0,16205,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1245,-20.63,5.70,12,2.52,-903.00,3271.00,29100,20240315,-35.98,9900,20240805,88.18,28900,-35.54,20250211,16100,15.71,20250311,29100,-35.98,20240315,9900,88.18,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18650,800,2,4.48,2741964145,149320,67.71,17650,19000,17510,23200,12500,17850,18363.01,0.26,0,12099,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1246,-20.65,5.70,12,2.23,-903.00,3271.00,29100,20240315,-35.91,9900,20240805,88.38,28900,-35.47,20250211,16100,15.84,20250311,29100,-35.91,20240315,9900,88.38,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18460,610,2,3.42,1602674175,88413,40.09,17650,18500,17510,23200,12500,17850,18127.13,0.26,0,15370,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1234,-20.44,5.64,12,1.32,-903.00,3271.00,29100,20240315,-36.56,9900,20240805,86.46,28900,-36.12,20250211,16100,14.66,20250311,29100,-36.56,20240315,9900,86.46,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18350,500,2,2.80,1237201790,68597,31.11,17650,18400,17510,23200,12500,17850,18035.80,0.26,0,8423,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1226,-20.32,5.61,12,1.03,-903.00,3271.00,29100,20240315,-36.94,9900,20240805,85.35,28900,-36.51,20250211,16100,13.98,20250311,29100,-36.94,20240315,9900,85.35,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,290,2,1.62,776417335,43358,19.66,17650,18230,17510,23200,12500,17850,17907.13,0.26,0,5291,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1212,-20.09,5.55,12,0.65,-903.00,3271.00,29100,20240315,-37.66,9900,20240805,83.23,28900,-37.23,20250211,16100,12.67,20250311,29100,-37.66,20240315,9900,83.23,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N +20250314,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-170,5,-0.95,142972430,8048,3.65,17650,17920,17510,23200,12500,17850,17764.96,0.26,0,468,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1182,-19.58,5.41,12,0.12,-903.00,3271.00,29100,20240315,-39.24,9900,20240805,78.59,28900,-38.82,20250211,16100,9.81,20250311,29100,-39.24,20240315,9900,78.59,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N 20250313,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-500,5,-2.72,4028128075,219485,93.19,18540,19220,17800,23850,12850,18350,18352.66,0.87,0,-47139,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1193,-19.77,5.46,12,3.28,-903.00,3271.00,29100,20240315,-38.66,9900,20240805,80.30,28900,-38.24,20250211,16100,10.87,20250311,29100,-38.66,20240315,9900,80.30,20240805,0.07,N,377480,500,33 억,,58459,N,N,1,N,00,N 20250313,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,-540,5,-2.94,3979587595,216764,92.03,18540,19220,17800,23850,12850,18350,18359.08,0.87,0,-46378,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1190,-19.72,5.44,12,3.24,-903.00,3271.00,29100,20240315,-38.80,9900,20240805,79.90,28900,-38.37,20250211,16100,10.62,20250311,29100,-38.80,20240315,9900,79.90,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N 20250313,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17840,-510,5,-2.78,3723133900,202369,85.92,18540,19220,17810,23850,12850,18350,18397.75,0.87,0,-46195,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1192,-19.76,5.45,12,3.03,-903.00,3271.00,29100,20240315,-38.69,9900,20240805,80.20,28900,-38.27,20250211,16100,10.81,20250311,29100,-38.69,20240315,9900,80.20,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N diff --git a/377740/price/prices-20250301.csv b/377740/price/prices-20250301.csv index b12017bd0bf4..fb531b429cf7 100644 --- a/377740/price/prices-20250301.csv +++ b/377740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161221,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,-20,5,-0.41,128097150,26571,68.99,4800,4875,4800,6290,3395,4845,4820.91,0.48,0,-3101,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4924,-24.00,0.32,12,0.03,-201.00,15252.00,6400,20240819,-24.61,3865,20240408,24.84,5260,-8.27,20250108,4580,5.35,20250218,6400,-24.61,20240819,3865,24.84,20240408,0.36,N,377740,500,510 억,,493149,N,N,661,N,00,N +20250314,151230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,-15,5,-0.31,102936700,21351,55.44,4800,4875,4800,6290,3395,4845,4821.17,0.48,0,-717,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4929,-24.03,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.53,3865,20240408,24.97,5260,-8.17,20250108,4580,5.46,20250218,6400,-24.53,20240819,3865,24.97,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,141224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4840,-5,5,-0.10,86995410,18046,46.86,4800,4875,4800,6290,3395,4845,4820.76,0.48,0,213,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4940,-24.08,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.38,3865,20240408,25.23,5260,-7.98,20250108,4580,5.68,20250218,6400,-24.38,20240819,3865,25.23,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,131222,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,-20,5,-0.41,83084400,17237,44.76,4800,4875,4800,6290,3395,4845,4820.12,0.48,0,586,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4924,-24.00,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.61,3865,20240408,24.84,5260,-8.27,20250108,4580,5.35,20250218,6400,-24.61,20240819,3865,24.84,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,121224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,-20,5,-0.41,79999710,16598,43.10,4800,4875,4800,6290,3395,4845,4819.84,0.48,0,759,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4924,-24.00,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.61,3865,20240408,24.84,5260,-8.27,20250108,4580,5.35,20250218,6400,-24.61,20240819,3865,24.84,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,111224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4820,-25,5,-0.52,51342690,10644,27.64,4800,4875,4800,6290,3395,4845,4823.63,0.48,0,-1425,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4919,-23.98,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.69,3865,20240408,24.71,5260,-8.37,20250108,4580,5.24,20250218,6400,-24.69,20240819,3865,24.71,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,101222,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4835,-10,5,-0.21,29628030,6148,15.96,4800,4875,4800,6290,3395,4845,4819.13,0.48,0,-1436,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4934,-24.05,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.45,3865,20240408,25.10,5260,-8.08,20250108,4580,5.57,20250218,6400,-24.45,20240819,3865,25.10,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N +20250314,091228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4800,-45,5,-0.93,18265360,3794,9.85,4800,4875,4800,6290,3395,4845,4814.28,0.48,0,-1035,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4899,-23.88,0.31,12,0.00,-201.00,15252.00,6400,20240819,-25.00,3865,20240408,24.19,5260,-8.75,20250108,4580,4.80,20250218,6400,-25.00,20240819,3865,24.19,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N 20250313,161214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4845,20,2,0.41,185307892,38428,151.32,4880,4880,4800,6270,3380,4825,4822.06,0.48,0,-6247,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4945,-24.10,0.32,12,0.04,-201.00,15252.00,6400,20240819,-24.30,3865,20240408,25.36,5260,-7.89,20250108,4580,5.79,20250218,6400,-24.30,20240819,3865,25.36,20240408,0.36,N,377740,500,510 억,,486183,N,N,727,N,00,N 20250313,151215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-15,5,-0.31,133930092,27796,109.45,4880,4880,4800,6270,3380,4825,4818.32,0.48,0,-10224,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4909,-23.93,0.32,12,0.03,-201.00,15252.00,6400,20240819,-24.84,3865,20240408,24.45,5260,-8.56,20250108,4580,5.02,20250218,6400,-24.84,20240819,3865,24.45,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N 20250313,141216,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,0,3,0.00,97712397,20268,79.81,4880,4880,4800,6270,3380,4825,4821.02,0.48,0,-6918,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4924,-24.00,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.61,3865,20240408,24.84,5260,-8.27,20250108,4580,5.35,20250218,6400,-24.61,20240819,3865,24.84,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N diff --git a/378340/price/prices-20250301.csv b/378340/price/prices-20250301.csv index 9bc99b51b129..4d8dd3457a89 100644 --- a/378340/price/prices-20250301.csv +++ b/378340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161221,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18310,3110,2,20.46,182017803480,9875362,6133.19,15210,19600,15210,19760,10640,15200,18431.76,0.97,0,343088,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,3897,-54.82,3.04,12,46.39,-334.00,6025.00,35700,20240329,-48.71,11200,20241210,63.48,19600,-6.58,20250314,12520,46.25,20250203,35700,-48.71,20240329,11200,63.48,20241210,2.33,N,378340,500,106 억,,206779,N,N,2,N,00,N +20250314,151230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18520,3320,2,21.84,176666412615,9583592,5951.99,15210,19600,15210,19760,10640,15200,18434.26,0.97,0,313525,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,3942,-55.45,3.07,12,45.02,-334.00,6025.00,35700,20240329,-48.12,11200,20241210,65.36,19600,-5.51,20250314,12520,47.92,20250203,35700,-48.12,20240329,11200,65.36,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,141224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18980,3780,2,24.87,159907203160,8689449,5396.67,15210,19600,15210,19760,10640,15200,18402.46,0.97,0,329065,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,4040,-56.83,3.15,12,40.82,-334.00,6025.00,35700,20240329,-46.83,11200,20241210,69.46,19600,-3.16,20250314,12520,51.60,20250203,35700,-46.83,20240329,11200,69.46,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,131222,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19200,4000,2,26.32,143970006370,7850131,4875.40,15210,19600,15210,19760,10640,15200,18339.82,0.97,0,390618,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,4087,-57.49,3.19,12,36.88,-334.00,6025.00,35700,20240329,-46.22,11200,20241210,71.43,19600,-2.04,20250314,12520,53.35,20250203,35700,-46.22,20240329,11200,71.43,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,121224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19330,4130,2,27.17,137213372670,7498856,4657.24,15210,19600,15210,19760,10640,15200,18297.91,0.97,0,393276,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,4115,-57.87,3.21,12,35.23,-334.00,6025.00,35700,20240329,-45.85,11200,20241210,72.59,19600,-1.38,20250314,12520,54.39,20250203,35700,-45.85,20240329,11200,72.59,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,111224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19330,4130,2,27.17,124688853950,6853622,4256.51,15210,19600,15210,19760,10640,15200,18193.13,0.97,0,317467,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,4115,-57.87,3.21,12,32.20,-334.00,6025.00,35700,20240329,-45.85,11200,20241210,72.59,19600,-1.38,20250314,12520,54.39,20250203,35700,-45.85,20240329,11200,72.59,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,101222,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18060,2860,2,18.82,69234016925,3925079,2437.71,15210,18300,15210,19760,10640,15200,17638.88,0.97,0,179188,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,3844,-54.07,3.00,12,18.44,-334.00,6025.00,35700,20240329,-49.41,11200,20241210,61.25,18300,-1.31,20250314,12520,44.25,20250203,35700,-49.41,20240329,11200,61.25,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N +20250314,091228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17020,1820,2,11.97,9397428345,563167,349.76,15210,17270,15210,19760,10640,15200,16686.75,0.97,0,120057,16020,15610,15360,14950,14700,15485,14825,106,4560,500,10640,10,1,21285882,3623,-50.96,2.82,12,2.65,-334.00,6025.00,35700,20240329,-52.32,11200,20241210,51.96,17270,-1.45,20250314,12520,35.94,20250203,35700,-52.32,20240329,11200,51.96,20241210,2.33,N,378340,500,106 억,,206779,N,N,23,N,00,N 20250313,161215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15200,-280,5,-1.81,2445025685,159274,91.79,15640,15770,15110,20100,10840,15480,15351.87,0.96,0,-8566,16013,15746,15533,15266,15053,15640,15160,106,4620,500,10830,10,1,21285882,3235,-45.51,2.52,12,0.75,-334.00,6025.00,35700,20240329,-57.42,11200,20241210,35.71,17200,-11.63,20250225,12520,21.41,20250203,35700,-57.42,20240329,11200,35.71,20241210,2.31,N,378340,500,106 억,,204430,N,N,23,N,00,N 20250313,151215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15260,-220,5,-1.42,2372447145,154503,89.04,15640,15770,15110,20100,10840,15480,15355.28,0.96,0,-10532,16013,15746,15533,15266,15053,15640,15160,106,4620,500,10830,10,1,21285882,3248,-45.69,2.53,12,0.73,-334.00,6025.00,35700,20240329,-57.25,11200,20241210,36.25,17200,-11.28,20250225,12520,21.88,20250203,35700,-57.25,20240329,11200,36.25,20241210,2.31,N,378340,500,106 억,,204430,N,N,30,N,00,N 20250313,141216,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15360,-120,5,-0.78,2154395485,140272,80.84,15640,15770,15110,20100,10840,15480,15358.63,0.96,0,-11150,16013,15746,15533,15266,15053,15640,15160,106,4620,500,10830,10,1,21285882,3270,-45.99,2.55,12,0.66,-334.00,6025.00,35700,20240329,-56.97,11200,20241210,37.14,17200,-10.70,20250225,12520,22.68,20250203,35700,-56.97,20240329,11200,37.14,20241210,2.31,N,378340,500,106 억,,204430,N,N,30,N,00,N diff --git a/378800/price/prices-20250301.csv b/378800/price/prices-20250301.csv index b6bbad171bdd..9dc58bcbee51 100644 --- a/378800/price/prices-20250301.csv +++ b/378800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,115,2,3.36,4351852193,1253716,21.98,3420,3590,3355,4450,2400,3425,3470.93,1.12,0,-22485,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1067,-6.54,4.30,12,4.16,-541.00,823.00,5900,20241023,-40.00,1389,20240708,154.86,5390,-34.32,20250114,3065,15.50,20250214,5900,-40.00,20241023,1389,154.86,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,140,2,4.09,4081144923,1177483,20.64,3420,3575,3355,4450,2400,3425,3465.99,1.12,0,-858,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1075,-6.59,4.33,12,3.91,-541.00,823.00,5900,20241023,-39.58,1389,20240708,156.66,5390,-33.86,20250114,3065,16.31,20250214,5900,-39.58,20241023,1389,156.66,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,141224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,90,2,2.63,3155321405,914796,16.04,3420,3520,3355,4450,2400,3425,3449.21,1.12,0,23850,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1060,-6.50,4.27,12,3.03,-541.00,823.00,5900,20241023,-40.42,1389,20240708,153.06,5390,-34.79,20250114,3065,14.68,20250214,5900,-40.42,20241023,1389,153.06,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,131222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,55,2,1.61,2591722617,753639,13.21,3420,3505,3355,4450,2400,3425,3438.94,1.12,0,39327,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1049,-6.43,4.23,12,2.50,-541.00,823.00,5900,20241023,-41.02,1389,20240708,150.54,5390,-35.44,20250114,3065,13.54,20250214,5900,-41.02,20241023,1389,150.54,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,121224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,40,2,1.17,2185625887,636495,11.16,3420,3490,3355,4450,2400,3425,3433.85,1.12,0,29811,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1044,-6.40,4.21,12,2.11,-541.00,823.00,5900,20241023,-41.27,1389,20240708,149.46,5390,-35.71,20250114,3065,13.05,20250214,5900,-41.27,20241023,1389,149.46,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,111225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,25,2,0.73,1626608990,475217,8.33,3420,3475,3355,4450,2400,3425,3422.88,1.12,0,33401,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1040,-6.38,4.19,12,1.58,-541.00,823.00,5900,20241023,-41.53,1389,20240708,148.38,5390,-35.99,20250114,3065,12.56,20250214,5900,-41.53,20241023,1389,148.38,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,101222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3440,15,2,0.44,1183636125,346213,6.07,3420,3475,3355,4450,2400,3425,3418.81,1.12,0,18524,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1037,-6.36,4.18,12,1.15,-541.00,823.00,5900,20241023,-41.69,1389,20240708,147.66,5390,-36.18,20250114,3065,12.23,20250214,5900,-41.69,20241023,1389,147.66,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N +20250314,091228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-5,5,-0.15,441013125,128930,2.26,3420,3475,3355,4450,2400,3425,3420.56,1.12,0,9517,4038,3731,3493,3186,2948,3885,3340,151,1025,500,2120,5,1,30143031,1031,-6.32,4.16,12,0.43,-541.00,823.00,5900,20241023,-42.03,1389,20240708,146.22,5390,-36.55,20250114,3065,11.58,20250214,5900,-42.03,20241023,1389,146.22,20240708,0.15,N,378800,500,150 억,,336999,N,N,3,N,00,N 20250313,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,170,2,5.22,20156525239,5671543,1027.56,3260,3800,3255,4230,2280,3255,3554.14,0.43,0,200832,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1032,-6.33,4.16,12,18.82,-541.00,823.00,5900,20241023,-41.95,1389,20240708,146.58,5390,-36.46,20250114,3065,11.75,20250214,5900,-41.95,20241023,1389,146.58,20240708,0.15,N,378800,500,150 억,,129451,N,N,3,N,00,N 20250313,151216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,160,2,4.92,19931722319,5605850,1015.66,3260,3800,3255,4230,2280,3255,3555.52,0.43,0,203936,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1029,-6.31,4.15,12,18.60,-541.00,823.00,5900,20241023,-42.12,1389,20240708,145.86,5390,-36.64,20250114,3065,11.42,20250214,5900,-42.12,20241023,1389,145.86,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N 20250313,141216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,140,2,4.30,19440422389,5461507,989.51,3260,3800,3255,4230,2280,3255,3559.53,0.43,0,188215,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1023,-6.28,4.13,12,18.12,-541.00,823.00,5900,20241023,-42.46,1389,20240708,144.42,5390,-37.01,20250114,3065,10.77,20250214,5900,-42.46,20241023,1389,144.42,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N diff --git a/378850/price/prices-20250301.csv b/378850/price/prices-20250301.csv index b8d0f0eaf4f6..67733e62126d 100644 --- a/378850/price/prices-20250301.csv +++ b/378850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,10,2,0.32,140414535,44713,55.65,3155,3165,3120,4100,2210,3155,3140.35,0.69,0,-7947,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,601,2.48,0.53,12,0.24,1275.00,5925.00,5560,20240621,-43.08,2755,20241209,14.88,3740,-15.37,20250304,2775,14.05,20250204,5560,-43.08,20240621,2755,14.88,20241209,1.52,N,378850,500,94 억,,130196,N,N,6,N,00,N +20250314,151231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,5,2,0.16,136727730,43547,54.20,3155,3165,3120,4100,2210,3155,3139.77,0.69,0,-7235,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,600,2.48,0.53,12,0.23,1275.00,5925.00,5560,20240621,-43.17,2755,20241209,14.70,3740,-15.51,20250304,2775,13.87,20250204,5560,-43.17,20240621,2755,14.70,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,141224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,-10,5,-0.32,108806040,34688,43.17,3155,3155,3120,4100,2210,3155,3136.71,0.69,0,-4093,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,597,2.47,0.53,12,0.18,1275.00,5925.00,5560,20240621,-43.44,2755,20241209,14.16,3740,-15.91,20250304,2775,13.33,20250204,5560,-43.44,20240621,2755,14.16,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,131222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-15,5,-0.48,80282935,25604,31.87,3155,3155,3120,4100,2210,3155,3135.56,0.69,0,-2172,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,596,2.46,0.53,12,0.13,1275.00,5925.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,121224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-15,5,-0.48,68964265,21998,27.38,3155,3155,3120,4100,2210,3155,3135.02,0.69,0,-2065,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,596,2.46,0.53,12,0.12,1275.00,5925.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,111225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-20,5,-0.63,56451680,18004,22.41,3155,3155,3120,4100,2210,3155,3135.51,0.69,0,-1783,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,595,2.46,0.53,12,0.09,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,101223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-25,5,-0.79,39241100,12505,15.56,3155,3155,3120,4100,2210,3155,3138.03,0.69,0,479,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,595,2.45,0.53,12,0.07,1275.00,5925.00,5560,20240621,-43.71,2755,20241209,13.61,3740,-16.31,20250304,2775,12.79,20250204,5560,-43.71,20240621,2755,13.61,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N +20250314,091229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-20,5,-0.63,7237280,2307,2.87,3155,3155,3120,4100,2210,3155,3137.10,0.69,0,482,3268,3211,3178,3121,3088,3195,3105,95,945,500,2010,5,1,18993623,595,2.46,0.53,12,0.01,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.52,N,378850,500,94 억,,130196,N,N,56,N,00,N 20250313,161215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,-75,5,-2.32,254633720,79862,93.39,3220,3235,3145,4195,2265,3230,3186.82,0.71,0,-6489,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,599,2.47,0.53,12,0.42,1275.00,5925.00,5560,20240621,-43.26,2755,20241209,14.52,3740,-15.64,20250304,2775,13.69,20250204,5560,-43.26,20240621,2755,14.52,20241209,1.54,N,378850,500,94 억,,134516,N,N,56,N,00,N 20250313,151216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,-65,5,-2.01,242542780,76032,88.91,3220,3235,3145,4195,2265,3230,3188.39,0.71,0,-5797,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,601,2.48,0.53,12,0.40,1275.00,5925.00,5560,20240621,-43.08,2755,20241209,14.88,3740,-15.37,20250304,2775,14.05,20250204,5560,-43.08,20240621,2755,14.88,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N 20250313,141217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-60,5,-1.86,227507885,71278,83.35,3220,3235,3145,4195,2265,3230,3190.18,0.71,0,-5330,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,602,2.49,0.54,12,0.38,1275.00,5925.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N diff --git a/379390/price/prices-20250301.csv b/379390/price/prices-20250301.csv index 060293c548db..35ab17253c9f 100644 --- a/379390/price/prices-20250301.csv +++ b/379390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161222,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7610,-390,5,-4.88,23010,3,0.00,7600,7800,7600,9200,6800,8000,7670.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.99,1.91,12,0.00,331.00,3986.00,10000,20240621,-23.90,7600,20250314,0.13,9600,-20.73,20250109,7600,0.13,20250314,10000,-23.90,20240621,7600,0.13,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,151231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7610,-390,5,-4.88,23010,3,0.00,7600,7800,7600,9200,6800,8000,7670.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.99,1.91,12,0.00,331.00,3986.00,10000,20240621,-23.90,7600,20250314,0.13,9600,-20.73,20250109,7600,0.13,20250314,10000,-23.90,20240621,7600,0.13,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,141225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7610,-390,5,-4.88,23010,3,0.00,7600,7800,7600,9200,6800,8000,7670.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.99,1.91,12,0.00,331.00,3986.00,10000,20240621,-23.90,7600,20250314,0.13,9600,-20.73,20250109,7600,0.13,20250314,10000,-23.90,20240621,7600,0.13,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,131223,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7610,-390,5,-4.88,23010,3,0.00,7600,7800,7600,9200,6800,8000,7670.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.99,1.91,12,0.00,331.00,3986.00,10000,20240621,-23.90,7600,20250314,0.13,9600,-20.73,20250109,7600,0.13,20250314,10000,-23.90,20240621,7600,0.13,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,121225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7610,-390,5,-4.88,23010,3,0.00,7600,7800,7600,9200,6800,8000,7670.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.99,1.91,12,0.00,331.00,3986.00,10000,20240621,-23.90,7600,20250314,0.13,9600,-20.73,20250109,7600,0.13,20250314,10000,-23.90,20240621,7600,0.13,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,111225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7600,-400,5,-5.00,7600,1,0.00,7600,7600,7600,9200,6800,8000,7600.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.96,1.91,12,0.00,331.00,3986.00,10000,20240621,-24.00,7600,20250314,0.00,9600,-20.83,20250109,7600,0.00,20250314,10000,-24.00,20240621,7600,0.00,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,101223,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7600,-400,5,-5.00,7600,1,0.00,7600,7600,7600,9200,6800,8000,7600.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,216,22.96,1.91,12,0.00,331.00,3986.00,10000,20240621,-24.00,7600,20250314,0.00,9600,-20.83,20250109,7600,0.00,20250314,10000,-24.00,20240621,7600,0.00,20250314,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250314,091229,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250313,161216,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250313,151216,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250313,141217,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250301.csv b/380540/price/prices-20250301.csv index e550ee601ba9..23754065572a 100644 --- a/380540/price/prices-20250301.csv +++ b/380540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,-186,5,-12.88,2376240054,1792297,169.13,1421,1449,1248,1877,1011,1444,1326.86,2.24,0,141689,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,376,-8.06,1.59,12,5.99,-156.00,791.00,1600,20240802,-21.38,855,20250212,47.13,1549,-18.79,20250107,855,47.13,20250212,1600,-21.38,20240802,855,47.13,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-135,5,-9.35,2063150112,1546576,145.94,1421,1449,1273,1877,1011,1444,1334.01,2.24,0,148961,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,391,-8.39,1.65,12,5.17,-156.00,791.00,1600,20240802,-18.19,855,20250212,53.10,1549,-15.49,20250107,855,53.10,20250212,1600,-18.19,20240802,855,53.10,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-128,5,-8.86,1086238867,791955,74.73,1421,1449,1307,1877,1011,1444,1371.59,2.24,0,43199,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,393,-8.44,1.66,12,2.65,-156.00,791.00,1600,20240802,-17.75,855,20250212,53.92,1549,-15.04,20250107,855,53.92,20250212,1600,-17.75,20240802,855,53.92,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,-96,5,-6.65,800150932,575810,54.34,1421,1449,1327,1877,1011,1444,1389.61,2.24,0,-6162,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,403,-8.64,1.70,12,1.93,-156.00,791.00,1600,20240802,-15.75,855,20250212,57.66,1549,-12.98,20250107,855,57.66,20250212,1600,-15.75,20240802,855,57.66,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,121225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,-87,5,-6.02,662251823,473270,44.66,1421,1449,1345,1877,1011,1444,1399.31,2.24,0,-11871,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,406,-8.70,1.72,12,1.58,-156.00,791.00,1600,20240802,-15.19,855,20250212,58.71,1549,-12.40,20250107,855,58.71,20250212,1600,-15.19,20240802,855,58.71,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,111225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-64,5,-4.43,497661055,352310,33.25,1421,1449,1373,1877,1011,1444,1412.57,2.24,0,-31636,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,413,-8.85,1.74,12,1.18,-156.00,791.00,1600,20240802,-13.75,855,20250212,61.40,1549,-10.91,20250107,855,61.40,20250212,1600,-13.75,20240802,855,61.40,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,-59,5,-4.09,402629384,283586,26.76,1421,1449,1384,1877,1011,1444,1419.78,2.24,0,-38612,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,414,-8.88,1.75,12,0.95,-156.00,791.00,1600,20240802,-13.44,855,20250212,61.99,1549,-10.59,20250107,855,61.99,20250212,1600,-13.44,20240802,855,61.99,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N +20250314,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-19,5,-1.32,168066231,117455,11.08,1421,1449,1411,1877,1011,1444,1430.90,2.24,0,-26575,1599,1521,1462,1384,1325,1492,1355,30,433,100,920,1,1,29899596,426,-9.13,1.80,12,0.39,-156.00,791.00,1600,20240802,-10.94,855,20250212,66.67,1549,-8.01,20250107,855,66.67,20250212,1600,-10.94,20240802,855,66.67,20250212,1.79,N,380540,100,29 억,,669435,N,N,0,N,00,N 20250313,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-46,5,-3.09,1567555122,1059516,86.95,1490,1540,1403,1937,1043,1490,1479.53,2.94,0,-213900,1565,1527,1469,1431,1373,1546,1450,30,447,100,950,1,1,29899596,432,-9.26,1.83,12,3.54,-156.00,791.00,1600,20240802,-9.75,855,20250212,68.89,1549,-6.78,20250107,855,68.89,20250212,1600,-9.75,20240802,855,68.89,20250212,1.80,N,380540,100,29 억,,878553,N,N,0,N,00,N 20250313,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,-33,5,-2.21,1538879606,1039727,85.33,1490,1540,1403,1937,1043,1490,1480.08,2.94,0,-208356,1565,1527,1469,1431,1373,1546,1450,30,447,100,950,1,1,29899596,436,-9.34,1.84,12,3.48,-156.00,791.00,1600,20240802,-8.94,855,20250212,70.41,1549,-5.94,20250107,855,70.41,20250212,1600,-8.94,20240802,855,70.41,20250212,1.80,N,380540,100,29 억,,878553,N,N,0,N,00,N 20250313,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-31,5,-2.08,1268281693,851682,69.89,1490,1540,1421,1937,1043,1490,1489.15,2.94,0,-187285,1565,1527,1469,1431,1373,1546,1450,30,447,100,950,1,1,29899596,436,-9.35,1.84,12,2.85,-156.00,791.00,1600,20240802,-8.81,855,20250212,70.64,1549,-5.81,20250107,855,70.64,20250212,1600,-8.81,20240802,855,70.64,20250212,1.80,N,380540,100,29 억,,878553,N,N,0,N,00,N diff --git a/381620/price/prices-20250301.csv b/381620/price/prices-20250301.csv index be6fbb18f08d..e8b21cc6955b 100644 --- a/381620/price/prices-20250301.csv +++ b/381620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,110,2,1.09,1020221670,98676,75.22,10130,10460,10130,13150,7090,10120,10339.20,1.10,0,18969,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1342,39.05,5.54,12,0.75,262.00,1845.00,21407,20240930,-52.21,7169,20241230,42.70,16890,-39.43,20250214,7869,30.00,20250102,64200,-84.07,20240930,8560,19.51,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,120,2,1.19,963164060,93100,70.97,10130,10460,10130,13150,7090,10120,10345.48,1.10,0,17672,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1343,39.08,5.55,12,0.71,262.00,1845.00,21407,20240930,-52.17,7169,20241230,42.84,16890,-39.37,20250214,7869,30.13,20250102,64200,-84.05,20240930,8560,19.63,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,280,2,2.77,788990630,76142,58.04,10130,10460,10130,13150,7090,10120,10362.09,1.10,0,9421,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1364,39.69,5.64,12,0.58,262.00,1845.00,21407,20240930,-51.42,7169,20241230,45.07,16890,-38.43,20250214,7869,32.16,20250102,64200,-83.80,20240930,8560,21.50,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,131223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,290,2,2.87,617991060,59674,45.49,10130,10460,10130,13150,7090,10120,10356.12,1.10,0,10072,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1366,39.73,5.64,12,0.45,262.00,1845.00,21407,20240930,-51.37,7169,20241230,45.21,16890,-38.37,20250214,7869,32.29,20250102,64200,-83.79,20240930,8560,21.61,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,121225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,250,2,2.47,537954350,51979,39.62,10130,10460,10130,13150,7090,10120,10349.46,1.10,0,8879,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1360,39.58,5.62,12,0.40,262.00,1845.00,21407,20240930,-51.56,7169,20241230,44.65,16890,-38.60,20250214,7869,31.78,20250102,64200,-83.85,20240930,8560,21.14,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,111226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,220,2,2.17,447418010,43261,32.98,10130,10460,10130,13150,7090,10120,10342.29,1.10,0,7232,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1356,39.47,5.60,12,0.33,262.00,1845.00,21407,20240930,-51.70,7169,20241230,44.23,16890,-38.78,20250214,7869,31.40,20250102,64200,-83.89,20240930,8560,20.79,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,101223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,230,2,2.27,345578570,33370,25.44,10130,10460,10130,13150,7090,10120,10355.97,1.10,0,5010,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1358,39.50,5.61,12,0.25,262.00,1845.00,21407,20240930,-51.65,7169,20241230,44.37,16890,-38.72,20250214,7869,31.53,20250102,64200,-83.88,20240930,8560,20.91,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N +20250314,091229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,270,2,2.67,104982560,10169,7.75,10130,10410,10130,13150,7090,10120,10323.78,1.10,0,4140,10886,10502,10306,9922,9726,10405,9825,13,3030,100,6270,10,1,13117920,1363,39.66,5.63,12,0.08,262.00,1845.00,21407,20240930,-51.46,7169,20241230,44.93,16890,-38.48,20250214,7869,32.04,20250102,64200,-83.82,20240930,8560,21.38,20250203,3.10,N,381620,100,13 억,,143935,N,N,0,N,00,N 20250313,161216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-360,5,-3.44,1343675010,129460,73.32,10530,10690,10110,13620,7340,10480,10379.87,1.28,0,-25176,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1328,38.63,5.49,12,0.99,262.00,1845.00,21407,20240930,-52.73,7169,20241230,41.16,16890,-40.08,20250214,7869,28.61,20250102,64200,-84.24,20240930,8560,18.22,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N 20250313,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-360,5,-3.44,1271612820,122339,69.29,10530,10690,10110,13620,7340,10480,10394.17,1.28,0,-25476,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1328,38.63,5.49,12,0.93,262.00,1845.00,21407,20240930,-52.73,7169,20241230,41.16,16890,-40.08,20250214,7869,28.61,20250102,64200,-84.24,20240930,8560,18.22,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N 20250313,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-300,5,-2.86,1129860040,108360,61.37,10530,10690,10170,13620,7340,10480,10426.91,1.28,0,-23743,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1335,38.85,5.52,12,0.83,262.00,1845.00,21407,20240930,-52.45,7169,20241230,42.00,16890,-39.73,20250214,7869,29.37,20250102,64200,-84.14,20240930,8560,18.93,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N diff --git a/381970/price/prices-20250301.csv b/381970/price/prices-20250301.csv index d6a1561a78cf..41e8bbd3826c 100644 --- a/381970/price/prices-20250301.csv +++ b/381970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161223,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,130,2,1.01,815664420,62963,109.43,12810,13070,12750,16730,9010,12870,12954.66,8.54,0,-11463,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6264,22.03,2.67,12,0.13,590.00,4876.00,15000,20240618,-13.33,11100,20240805,17.12,13950,-6.81,20250206,12440,4.50,20250311,15000,-13.33,20240618,11100,17.12,20240805,0.26,N,381970,500,240 억,,4113191,N,N,5,N,00,N +20250314,151232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12930,60,2,0.47,790625700,61035,106.08,12810,13070,12750,16730,9010,12870,12953.64,8.54,0,-10569,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6230,21.92,2.65,12,0.13,590.00,4876.00,15000,20240618,-13.80,11100,20240805,16.49,13950,-7.31,20250206,12440,3.94,20250311,15000,-13.80,20240618,11100,16.49,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,141226,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,100,2,0.78,724726150,55948,97.24,12810,13070,12750,16730,9010,12870,12953.57,8.54,0,-10526,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6249,21.98,2.66,12,0.12,590.00,4876.00,15000,20240618,-13.53,11100,20240805,16.85,13950,-7.03,20250206,12440,4.26,20250311,15000,-13.53,20240618,11100,16.85,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,131224,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,100,2,0.78,678224380,52363,91.01,12810,13070,12750,16730,9010,12870,12952.36,8.54,0,-9106,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6249,21.98,2.66,12,0.11,590.00,4876.00,15000,20240618,-13.53,11100,20240805,16.85,13950,-7.03,20250206,12440,4.26,20250311,15000,-13.53,20240618,11100,16.85,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,121226,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12980,110,2,0.85,626061330,48342,84.02,12810,13070,12750,16730,9010,12870,12950.67,8.54,0,-9289,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6254,22.00,2.66,12,0.10,590.00,4876.00,15000,20240618,-13.47,11100,20240805,16.94,13950,-6.95,20250206,12440,4.34,20250311,15000,-13.47,20240618,11100,16.94,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,111226,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,100,2,0.78,393971000,30518,53.04,12810,13020,12750,16730,9010,12870,12909.46,8.54,0,-10768,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6249,21.98,2.66,12,0.06,590.00,4876.00,15000,20240618,-13.53,11100,20240805,16.85,13950,-7.03,20250206,12440,4.26,20250311,15000,-13.53,20240618,11100,16.85,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,101224,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12780,-90,5,-0.70,55165410,4303,7.48,12810,12910,12750,16730,9010,12870,12820.22,8.54,0,-2171,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6158,21.66,2.62,12,0.01,590.00,4876.00,15000,20240618,-14.80,11100,20240805,15.14,13950,-8.39,20250206,12440,2.73,20250311,15000,-14.80,20240618,11100,15.14,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N +20250314,091230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12900,30,2,0.23,14856600,1155,2.01,12810,12910,12750,16730,9010,12870,12862.86,8.54,0,-399,13116,12992,12836,12712,12556,13055,12775,241,3860,500,9520,10,1,48182073,6215,21.86,2.65,12,0.00,590.00,4876.00,15000,20240618,-14.00,11100,20240805,16.22,13950,-7.53,20250206,12440,3.70,20250311,15000,-14.00,20240618,11100,16.22,20240805,0.26,N,381970,500,240 억,,4113191,N,N,744,N,00,N 20250313,161216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12870,140,2,1.10,733267385,57144,158.89,12740,12960,12680,16540,8920,12730,12831.92,8.54,0,-1389,12896,12812,12716,12632,12536,12855,12675,241,3810,500,9420,10,1,48182073,6201,21.81,2.64,12,0.12,590.00,4876.00,15000,20240618,-14.20,11100,20240805,15.95,13950,-7.74,20250206,12440,3.46,20250311,15000,-14.20,20240618,11100,15.95,20240805,0.27,N,381970,500,240 억,,4116434,N,N,744,N,00,N 20250313,151217,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12790,60,2,0.47,721989575,56264,156.44,12740,12960,12680,16540,8920,12730,12832.18,8.54,0,-1327,12896,12812,12716,12632,12536,12855,12675,241,3810,500,9420,10,1,48182073,6162,21.68,2.62,12,0.12,590.00,4876.00,15000,20240618,-14.73,11100,20240805,15.23,13950,-8.32,20250206,12440,2.81,20250311,15000,-14.73,20240618,11100,15.23,20240805,0.27,N,381970,500,240 억,,4116434,N,N,68,N,00,N 20250313,141218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12800,70,2,0.55,627397205,48874,135.89,12740,12960,12680,16540,8920,12730,12837.03,8.54,0,-245,12896,12812,12716,12632,12536,12855,12675,241,3810,500,9420,10,1,48182073,6167,21.69,2.63,12,0.10,590.00,4876.00,15000,20240618,-14.67,11100,20240805,15.32,13950,-8.24,20250206,12440,2.89,20250311,15000,-14.67,20240618,11100,15.32,20240805,0.27,N,381970,500,240 억,,4116434,N,N,68,N,00,N diff --git a/382150/price/prices-20250301.csv b/382150/price/prices-20250301.csv index 3916758e6e9d..f9acaac57c8f 100644 --- a/382150/price/prices-20250301.csv +++ b/382150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10500,150,2,1.45,14216026300,1345941,18.70,10340,10950,10100,13450,7250,10350,10562.44,2.01,0,-39746,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1248,-22.68,6.62,12,11.33,-463.00,1586.00,16100,20250220,-34.78,6260,20250102,67.73,16100,-34.78,20250220,6260,67.73,20250102,16100,-34.78,20250220,6260,67.73,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,151232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10360,10,2,0.10,13789472390,1305159,18.14,10340,10950,10100,13450,7250,10350,10565.56,2.01,0,-47862,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1231,-22.38,6.53,12,10.98,-463.00,1586.00,16100,20250220,-35.65,6260,20250102,65.50,16100,-35.65,20250220,6260,65.50,20250102,16100,-35.65,20250220,6260,65.50,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,141226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10420,70,2,0.68,12983225090,1227731,17.06,10340,10950,10100,13450,7250,10350,10575.20,2.01,0,-57918,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1238,-22.51,6.57,12,10.33,-463.00,1586.00,16100,20250220,-35.28,6260,20250102,66.45,16100,-35.28,20250220,6260,66.45,20250102,16100,-35.28,20250220,6260,66.45,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,131224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10360,10,2,0.10,12523609240,1183611,16.45,10340,10950,10100,13450,7250,10350,10581.09,2.01,0,-65789,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1231,-22.38,6.53,12,9.96,-463.00,1586.00,16100,20250220,-35.65,6260,20250102,65.50,16100,-35.65,20250220,6260,65.50,20250102,16100,-35.65,20250220,6260,65.50,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,121226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,0,3,0.00,11853508135,1119140,15.55,10340,10950,10100,13450,7250,10350,10591.89,2.01,0,-62447,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1230,-22.35,6.53,12,9.42,-463.00,1586.00,16100,20250220,-35.71,6260,20250102,65.34,16100,-35.71,20250220,6260,65.34,20250102,16100,-35.71,20250220,6260,65.34,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,111226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10420,70,2,0.68,11046989365,1041298,14.47,10340,10950,10100,13450,7250,10350,10609.18,2.01,0,-58166,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1238,-22.51,6.57,12,8.76,-463.00,1586.00,16100,20250220,-35.28,6260,20250102,66.45,16100,-35.28,20250220,6260,66.45,20250102,16100,-35.28,20250220,6260,66.45,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,101224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,450,2,4.35,8558733025,804474,11.18,10340,10950,10100,13450,7250,10350,10639.37,2.01,0,-46756,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1283,-23.33,6.81,12,6.77,-463.00,1586.00,16100,20250220,-32.92,6260,20250102,72.52,16100,-32.92,20250220,6260,72.52,20250102,16100,-32.92,20250220,6260,72.52,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N +20250314,091230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,230,2,2.22,2275571900,218211,3.03,10340,10650,10100,13450,7250,10350,10428.76,2.01,0,10119,12063,11206,10313,9456,8563,11635,9885,59,3100,500,7240,10,1,11881937,1257,-22.85,6.67,12,1.84,-463.00,1586.00,16100,20250220,-34.29,6260,20250102,69.01,16100,-34.29,20250220,6260,69.01,20250102,16100,-34.29,20250220,6260,69.01,20250102,2.69,N,382150,500,59 억,,239128,N,N,0,N,00,N 20250313,161217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,930,2,9.87,76243491400,7136446,2325.70,9420,11170,9420,12240,6600,9420,10684.18,2.03,0,-4943,9666,9542,9376,9252,9086,9605,9315,59,2820,500,6590,10,1,11881937,1230,-22.35,6.53,12,60.06,-463.00,1586.00,16100,20250220,-35.71,6260,20250102,65.34,16100,-35.71,20250220,6260,65.34,20250102,16100,-35.71,20250220,6260,65.34,20250102,2.72,N,382150,500,59 억,,241788,N,N,0,N,00,N 20250313,151217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10510,1090,2,11.57,74639618510,6982769,2275.61,9420,11170,9420,12240,6600,9420,10689.11,2.03,0,-28686,9666,9542,9376,9252,9086,9605,9315,59,2820,500,6590,10,1,11881937,1249,-22.70,6.63,12,58.77,-463.00,1586.00,16100,20250220,-34.72,6260,20250102,67.89,16100,-34.72,20250220,6260,67.89,20250102,16100,-34.72,20250220,6260,67.89,20250102,2.72,N,382150,500,59 억,,241788,N,N,0,N,00,N 20250313,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10690,1270,2,13.48,57811185130,5430907,1769.88,9420,11120,9420,12240,6600,9420,10644.85,2.03,0,-55774,9666,9542,9376,9252,9086,9605,9315,59,2820,500,6590,10,1,11881937,1270,-23.09,6.74,12,45.71,-463.00,1586.00,16100,20250220,-33.60,6260,20250102,70.77,16100,-33.60,20250220,6260,70.77,20250102,16100,-33.60,20250220,6260,70.77,20250102,2.72,N,382150,500,59 억,,241788,N,N,0,N,00,N diff --git a/382480/price/prices-20250301.csv b/382480/price/prices-20250301.csv index f1a5272926f4..b39c55578e6d 100644 --- a/382480/price/prices-20250301.csv +++ b/382480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,60,2,2.72,297246145,133051,189.35,2200,2275,2185,2865,1545,2205,2233.88,0.75,0,26409,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,891,13.73,1.12,12,0.34,165.00,2027.00,3565,20240312,-36.47,1794,20241209,26.25,2275,-0.44,20250314,1929,17.42,20250203,3340,-32.19,20240314,1794,26.25,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,60,2,2.72,272825865,122260,173.99,2200,2275,2185,2865,1545,2205,2231.52,0.75,0,26329,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,891,13.73,1.12,12,0.31,165.00,2027.00,3565,20240312,-36.47,1794,20241209,26.25,2275,-0.44,20250314,1929,17.42,20250203,3340,-32.19,20240314,1794,26.25,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,55,2,2.49,229494215,103028,146.62,2200,2275,2185,2865,1545,2205,2227.49,0.75,0,23832,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,889,13.70,1.11,12,0.26,165.00,2027.00,3565,20240312,-36.61,1794,20241209,25.98,2275,-0.66,20250314,1929,17.16,20250203,3340,-32.34,20240314,1794,25.98,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,131224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,30,2,1.36,160252830,72272,102.85,2200,2245,2185,2865,1545,2205,2217.36,0.75,0,21695,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,880,13.55,1.10,12,0.18,165.00,2027.00,3565,20240312,-37.31,1794,20241209,24.58,2250,-0.67,20250226,1929,15.86,20250203,3340,-33.08,20240314,1794,24.58,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,121226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,25,2,1.13,99022845,44827,63.79,2200,2235,2185,2865,1545,2205,2209.00,0.75,0,15288,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,878,13.52,1.10,12,0.11,165.00,2027.00,3565,20240312,-37.45,1794,20241209,24.30,2250,-0.89,20250226,1929,15.60,20250203,3340,-33.23,20240314,1794,24.30,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,10,2,0.45,64975415,29507,41.99,2200,2215,2185,2865,1545,2205,2202.03,0.75,0,8322,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,872,13.42,1.09,12,0.07,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2250,-1.56,20250226,1929,14.83,20250203,3340,-33.68,20240314,1794,23.47,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,101224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,10,2,0.45,37004335,16817,23.93,2200,2215,2185,2865,1545,2205,2200.41,0.75,0,3626,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,872,13.42,1.09,12,0.04,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2250,-1.56,20250226,1929,14.83,20250203,3340,-33.68,20240314,1794,23.47,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N +20250314,091230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,5,2,0.23,8093525,3696,5.26,2200,2210,2185,2865,1545,2205,2189.81,0.75,0,874,2245,2225,2205,2185,2165,2215,2175,39,660,100,1630,5,1,39357140,870,13.39,1.09,12,0.01,165.00,2027.00,3565,20240312,-38.01,1794,20241209,23.19,2250,-1.78,20250226,1929,14.57,20250203,3340,-33.83,20240314,1794,23.19,20241209,2.49,N,382480,100,39 억,,296039,N,N,0,N,00,N 20250313,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,-10,5,-0.45,153799476,69935,41.27,2210,2225,2185,2875,1555,2215,2199.18,0.78,0,-16362,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,868,13.36,1.09,12,0.18,165.00,2027.00,3565,20240312,-38.15,1794,20241209,22.91,2250,-2.00,20250226,1929,14.31,20250203,3360,-34.38,20240313,1794,22.91,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N 20250313,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-20,5,-0.90,129473056,58871,34.74,2210,2225,2185,2875,1555,2215,2199.27,0.78,0,-11805,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,864,13.30,1.08,12,0.15,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3360,-34.67,20240313,1794,22.35,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N 20250313,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-20,5,-0.90,118947976,54080,31.91,2210,2225,2185,2875,1555,2215,2199.48,0.78,0,-10381,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,864,13.30,1.08,12,0.14,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3360,-34.67,20240313,1794,22.35,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N diff --git a/382800/price/prices-20250301.csv b/382800/price/prices-20250301.csv index 10ada456a85e..5fdfcc188ea7 100644 --- a/382800/price/prices-20250301.csv +++ b/382800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-80,5,-2.11,111001629,29881,34.09,3780,3780,3690,4920,2650,3785,3714.79,6.43,0,-5602,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1179,6.30,1.22,12,0.09,588.00,3047.00,6230,20240502,-40.53,2410,20241206,53.73,4400,-15.80,20250113,3275,13.13,20250102,6230,-40.53,20240502,2410,53.73,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-55,5,-1.45,103020909,27727,31.64,3780,3780,3690,4920,2650,3785,3715.54,6.43,0,-3948,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1187,6.34,1.22,12,0.09,588.00,3047.00,6230,20240502,-40.13,2410,20241206,54.77,4400,-15.23,20250113,3275,13.89,20250102,6230,-40.13,20240502,2410,54.77,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-75,5,-1.98,94815794,25519,29.12,3780,3780,3690,4920,2650,3785,3715.50,6.43,0,-3208,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1181,6.31,1.22,12,0.08,588.00,3047.00,6230,20240502,-40.45,2410,20241206,53.94,4400,-15.68,20250113,3275,13.28,20250102,6230,-40.45,20240502,2410,53.94,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,131224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-65,5,-1.72,66560134,17891,20.41,3780,3780,3690,4920,2650,3785,3720.31,6.43,0,-4602,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1184,6.33,1.22,12,0.06,588.00,3047.00,6230,20240502,-40.29,2410,20241206,54.36,4400,-15.45,20250113,3275,13.59,20250102,6230,-40.29,20240502,2410,54.36,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,121226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-60,5,-1.59,63440925,17053,19.46,3780,3780,3690,4920,2650,3785,3720.22,6.43,0,-3767,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1186,6.34,1.22,12,0.05,588.00,3047.00,6230,20240502,-40.21,2410,20241206,54.56,4400,-15.34,20250113,3275,13.74,20250102,6230,-40.21,20240502,2410,54.56,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-60,5,-1.59,63321725,17021,19.42,3780,3780,3690,4920,2650,3785,3720.21,6.43,0,-3735,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1186,6.34,1.22,12,0.05,588.00,3047.00,6230,20240502,-40.21,2410,20241206,54.56,4400,-15.34,20250113,3275,13.74,20250102,6230,-40.21,20240502,2410,54.56,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-80,5,-2.11,42806080,11485,13.10,3780,3780,3705,4920,2650,3785,3727.13,6.43,0,-1790,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1179,6.30,1.22,12,0.04,588.00,3047.00,6230,20240502,-40.53,2410,20241206,53.73,4400,-15.80,20250113,3275,13.13,20250102,6230,-40.53,20240502,2410,53.73,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N +20250314,091231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,-35,5,-0.92,12045940,3220,3.67,3780,3780,3735,4920,2650,3785,3740.98,6.43,0,2019,3961,3872,3781,3692,3601,3827,3647,160,1135,500,2640,5,1,31831041,1194,6.38,1.23,12,0.01,588.00,3047.00,6230,20240502,-39.81,2410,20241206,55.60,4400,-14.77,20250113,3275,14.50,20250102,6230,-39.81,20240502,2410,55.60,20241206,3.65,N,382800,500,159 억,,2047243,N,N,0,N,00,N 20250313,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,-45,5,-1.17,328365117,87645,372.18,3835,3870,3690,4975,2685,3830,3746.54,6.44,0,-9684,3910,3870,3825,3785,3740,3890,3805,160,1145,500,2680,5,1,31831041,1205,6.44,1.24,12,0.28,588.00,3047.00,6230,20240502,-39.25,2410,20241206,57.05,4400,-13.98,20250113,3275,15.57,20250102,6230,-39.25,20240502,2410,57.05,20241206,3.63,N,382800,500,159 억,,2051328,N,N,0,N,00,N 20250313,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,-70,5,-1.83,309316127,82596,350.74,3835,3870,3690,4975,2685,3830,3744.93,6.44,0,-7283,3910,3870,3825,3785,3740,3890,3805,160,1145,500,2680,5,1,31831041,1197,6.39,1.23,12,0.26,588.00,3047.00,6230,20240502,-39.65,2410,20241206,56.02,4400,-14.55,20250113,3275,14.81,20250102,6230,-39.65,20240502,2410,56.02,20241206,3.63,N,382800,500,159 억,,2051328,N,N,0,N,00,N 20250313,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-125,5,-3.26,281798082,75209,319.37,3835,3870,3690,4975,2685,3830,3746.87,6.44,0,-3781,3910,3870,3825,3785,3740,3890,3805,160,1145,500,2680,5,1,31831041,1179,6.30,1.22,12,0.24,588.00,3047.00,6230,20240502,-40.53,2410,20241206,53.73,4400,-15.80,20250113,3275,13.13,20250102,6230,-40.53,20240502,2410,53.73,20241206,3.63,N,382800,500,159 억,,2051328,N,N,0,N,00,N diff --git a/382840/price/prices-20250301.csv b/382840/price/prices-20250301.csv index a54ee8e85e7d..40203f66cd64 100644 --- a/382840/price/prices-20250301.csv +++ b/382840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161224,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,610,2,6.09,3998048700,374232,634.40,10110,11070,10060,13010,7010,10010,10683.34,1.96,0,35185,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1622,28.94,1.34,12,2.45,367.00,7939.00,20650,20240312,-48.57,8600,20240805,23.49,12690,-16.31,20250109,9360,13.46,20250102,19950,-46.77,20240314,8600,23.49,20240805,4.28,N,382840,100,15 억,,299740,N,N,2,N,00,N +20250314,151233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10640,630,2,6.29,3860894855,361314,612.50,10110,11070,10060,13010,7010,10010,10685.71,1.96,0,38830,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1625,28.99,1.34,12,2.37,367.00,7939.00,20650,20240312,-48.47,8600,20240805,23.72,12690,-16.15,20250109,9360,13.68,20250102,19950,-46.67,20240314,8600,23.72,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,141227,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,710,2,7.09,3728752060,348877,591.42,10110,11070,10060,13010,7010,10010,10687.87,1.96,0,39591,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1637,29.21,1.35,12,2.28,367.00,7939.00,20650,20240312,-48.09,8600,20240805,24.65,12690,-15.52,20250109,9360,14.53,20250102,19950,-46.27,20240314,8600,24.65,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,131225,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,710,2,7.09,3493871250,326890,554.14,10110,11070,10060,13010,7010,10010,10688.22,1.96,0,33852,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1637,29.21,1.35,12,2.14,367.00,7939.00,20650,20240312,-48.09,8600,20240805,24.65,12690,-15.52,20250109,9360,14.53,20250102,19950,-46.27,20240314,8600,24.65,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,121227,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10820,810,2,8.09,3356942900,314149,532.55,10110,11070,10060,13010,7010,10010,10685.83,1.96,0,30130,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1652,29.48,1.36,12,2.06,367.00,7939.00,20650,20240312,-47.60,8600,20240805,25.81,12690,-14.74,20250109,9360,15.60,20250102,19950,-45.76,20240314,8600,25.81,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,111227,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10980,970,2,9.69,2919294510,273990,464.47,10110,11070,10060,13010,7010,10010,10654.75,1.96,0,12271,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1677,29.92,1.38,12,1.79,367.00,7939.00,20650,20240312,-46.83,8600,20240805,27.67,12690,-13.48,20250109,9360,17.31,20250102,19950,-44.96,20240314,8600,27.67,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,101225,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10530,520,2,5.19,1664075315,157858,267.60,10110,10700,10060,13010,7010,10010,10541.60,1.96,0,-893,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1608,28.69,1.33,12,1.03,367.00,7939.00,20650,20240312,-49.01,8600,20240805,22.44,12690,-17.02,20250109,9360,12.50,20250102,19950,-47.22,20240314,8600,22.44,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N +20250314,091231,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,190,2,1.90,82919850,8120,13.77,10110,10260,10060,13010,7010,10010,10211.80,1.96,0,4546,10623,10316,10163,9856,9703,10240,9780,15,3000,100,7200,10,1,15271581,1558,27.79,1.28,12,0.05,367.00,7939.00,20650,20240312,-50.61,8600,20240805,18.60,12690,-19.62,20250109,9360,8.97,20250102,19950,-48.87,20240314,8600,18.60,20240805,4.28,N,382840,100,15 억,,299740,N,N,18,N,00,N 20250313,161217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10010,-220,5,-2.15,575942130,56560,121.89,10470,10470,10010,13290,7170,10230,10183.25,1.92,0,-4534,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1529,27.28,1.26,12,0.37,367.00,7939.00,20650,20240312,-51.53,8600,20240805,16.40,12690,-21.12,20250109,9360,6.94,20250102,20050,-50.07,20240313,8600,16.40,20240805,4.32,N,382840,100,15 억,,293028,N,N,18,N,00,N 20250313,151218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,-190,5,-1.86,524862840,51460,110.90,10470,10470,10030,13290,7170,10230,10199.43,1.92,0,-2049,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1533,27.36,1.26,12,0.34,367.00,7939.00,20650,20240312,-51.38,8600,20240805,16.74,12690,-20.88,20250109,9360,7.26,20250102,20050,-49.93,20240313,8600,16.74,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N 20250313,141219,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-100,5,-0.98,346846640,33785,72.81,10470,10470,10100,13290,7170,10230,10266.29,1.92,0,-10591,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1547,27.60,1.28,12,0.22,367.00,7939.00,20650,20240312,-50.94,8600,20240805,17.79,12690,-20.17,20250109,9360,8.23,20250102,20050,-49.48,20240313,8600,17.79,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N diff --git a/382900/price/prices-20250301.csv b/382900/price/prices-20250301.csv index 2afbd20ec8df..4d0eaf434c74 100644 --- a/382900/price/prices-20250301.csv +++ b/382900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,310,2,2.14,605735975,41428,58.24,14490,15040,14180,18830,10150,14490,14621.39,1.92,0,6621,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1297,-54.61,1.18,12,0.47,-271.00,12498.00,29500,20240527,-49.83,11300,20241209,30.97,16250,-8.92,20250227,12900,14.73,20250102,29500,-49.83,20240527,11300,30.97,20241209,1.60,N,382900,500,43 억,,168352,N,N,9,N,00,N +20250314,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,500,2,3.45,576075665,39435,55.44,14490,15040,14180,18830,10150,14490,14608.23,1.92,0,7326,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1313,-55.31,1.20,12,0.45,-271.00,12498.00,29500,20240527,-49.19,11300,20241209,32.65,16250,-7.75,20250227,12900,16.20,20250102,29500,-49.19,20240527,11300,32.65,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,160,2,1.10,339134810,23411,32.91,14490,14770,14180,18830,10150,14490,14486.13,1.92,0,7000,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1283,-54.06,1.17,12,0.27,-271.00,12498.00,29500,20240527,-50.34,11300,20241209,29.65,16250,-9.85,20250227,12900,13.57,20250102,29500,-50.34,20240527,11300,29.65,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,131225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14610,120,2,0.83,267420660,18512,26.03,14490,14670,14180,18830,10150,14490,14445.80,1.92,0,4634,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1280,-53.91,1.17,12,0.21,-271.00,12498.00,29500,20240527,-50.47,11300,20241209,29.29,16250,-10.09,20250227,12900,13.26,20250102,29500,-50.47,20240527,11300,29.29,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,121227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14640,150,2,1.04,260242770,18019,25.33,14490,14670,14180,18830,10150,14490,14442.69,1.92,0,4248,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1283,-54.02,1.17,12,0.21,-271.00,12498.00,29500,20240527,-50.37,11300,20241209,29.56,16250,-9.91,20250227,12900,13.49,20250102,29500,-50.37,20240527,11300,29.56,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,111227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,-40,5,-0.28,198788920,13780,19.37,14490,14670,14180,18830,10150,14490,14425.90,1.92,0,2674,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1266,-53.32,1.16,12,0.16,-271.00,12498.00,29500,20240527,-51.02,11300,20241209,27.88,16250,-11.08,20250227,12900,12.02,20250102,29500,-51.02,20240527,11300,27.88,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,-110,5,-0.76,106247710,7362,10.35,14490,14670,14180,18830,10150,14490,14431.91,1.92,0,1063,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1260,-53.06,1.15,12,0.08,-271.00,12498.00,29500,20240527,-51.25,11300,20241209,27.26,16250,-11.51,20250227,12900,11.47,20250102,29500,-51.25,20240527,11300,27.26,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N +20250314,091231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14580,90,2,0.62,55681710,3866,5.44,14490,14580,14180,18830,10150,14490,14402.93,1.92,0,401,15556,15022,14686,14152,13816,14855,13985,44,4340,500,10140,10,1,8761000,1277,-53.80,1.17,12,0.04,-271.00,12498.00,29500,20240527,-50.58,11300,20241209,29.03,16250,-10.28,20250227,12900,13.02,20250102,29500,-50.58,20240527,11300,29.03,20241209,1.60,N,382900,500,43 억,,168352,N,N,4,N,00,N 20250313,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,-600,5,-3.98,1038489330,70799,269.32,15100,15220,14350,19610,10570,15090,14668.31,1.96,0,-7138,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1269,-53.47,1.16,12,0.81,-271.00,12498.00,29500,20240527,-50.88,11300,20241209,28.23,16250,-10.83,20250227,12900,12.33,20250102,29500,-50.88,20240527,11300,28.23,20241209,1.67,N,382900,500,43 억,,171490,N,N,4,N,00,N 20250313,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,-710,5,-4.71,1007421120,68649,261.14,15100,15220,14350,19610,10570,15090,14674.96,1.96,0,-6092,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1260,-53.06,1.15,12,0.78,-271.00,12498.00,29500,20240527,-51.25,11300,20241209,27.26,16250,-11.51,20250227,12900,11.47,20250102,29500,-51.25,20240527,11300,27.26,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N 20250313,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14480,-610,5,-4.04,847361455,57536,218.87,15100,15220,14380,19610,10570,15090,14727.50,1.96,0,-4562,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1269,-53.43,1.16,12,0.66,-271.00,12498.00,29500,20240527,-50.92,11300,20241209,28.14,16250,-10.89,20250227,12900,12.25,20250102,29500,-50.92,20240527,11300,28.14,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N diff --git a/383220/price/prices-20250301.csv b/383220/price/prices-20250301.csv index ec60c914dbc0..8a648bf012cf 100644 --- a/383220/price/prices-20250301.csv +++ b/383220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161225,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67200,-1100,5,-1.61,5494944750,81813,65.85,68600,68600,66400,88700,47900,68300,67164.65,11.96,0,9590,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25742,6.06,1.97,12,0.21,11096.00,34188.00,77400,20240401,-13.18,47150,20240805,42.52,74800,-10.16,20250220,54000,24.44,20250102,77400,-13.18,20240401,47150,42.52,20240805,0.33,N,383220,100,38 억,,4580526,N,N,434,N,00,N +20250314,151234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67300,-1000,5,-1.46,5239616950,78014,62.80,68600,68600,66400,88700,47900,68300,67162.51,11.96,0,8646,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25781,6.07,1.97,12,0.20,11096.00,34188.00,77400,20240401,-13.05,47150,20240805,42.74,74800,-10.03,20250220,54000,24.63,20250102,77400,-13.05,20240401,47150,42.74,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,141227,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66600,-1700,5,-2.49,3807158850,56664,45.61,68600,68600,66400,88700,47900,68300,67188.30,11.96,0,10333,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25513,6.00,1.95,12,0.15,11096.00,34188.00,77400,20240401,-13.95,47150,20240805,41.25,74800,-10.96,20250220,54000,23.33,20250102,77400,-13.95,20240401,47150,41.25,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,131225,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67500,-800,5,-1.17,3089642600,45966,37.00,68600,68600,66400,88700,47900,68300,67215.80,11.96,0,7543,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25857,6.08,1.97,12,0.12,11096.00,34188.00,77400,20240401,-12.79,47150,20240805,43.16,74800,-9.76,20250220,54000,25.00,20250102,77400,-12.79,20240401,47150,43.16,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,121227,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67100,-1200,5,-1.76,2809075750,41797,33.64,68600,68600,66400,88700,47900,68300,67207.57,11.96,0,6635,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25704,6.05,1.96,12,0.11,11096.00,34188.00,77400,20240401,-13.31,47150,20240805,42.31,74800,-10.29,20250220,54000,24.26,20250102,77400,-13.31,20240401,47150,42.31,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,111228,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67400,-900,5,-1.32,2106072950,31375,25.25,68600,68600,66400,88700,47900,68300,67125.79,11.96,0,5099,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25819,6.07,1.97,12,0.08,11096.00,34188.00,77400,20240401,-12.92,47150,20240805,42.95,74800,-9.89,20250220,54000,24.81,20250102,77400,-12.92,20240401,47150,42.95,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,101226,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66700,-1600,5,-2.34,873213400,12950,10.42,68600,68600,66500,88700,47900,68300,67429.54,11.96,0,-1362,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25551,6.01,1.95,12,0.03,11096.00,34188.00,77400,20240401,-13.82,47150,20240805,41.46,74800,-10.83,20250220,54000,23.52,20250102,77400,-13.82,20240401,47150,41.46,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N +20250314,091232,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67800,-500,5,-0.73,127331600,1872,1.51,68600,68600,67500,88700,47900,68300,68018.87,11.96,0,687,72700,70500,68900,66700,65100,69700,65900,38,20400,100,49170,100,1,38307075,25972,6.11,1.98,12,0.00,11096.00,34188.00,77400,20240401,-12.40,47150,20240805,43.80,74800,-9.36,20250220,54000,25.56,20250102,77400,-12.40,20240401,47150,43.80,20240805,0.33,N,383220,100,38 억,,4580526,N,N,1360,N,00,N 20250313,161218,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68300,-2600,5,-3.67,8520197800,124078,273.51,70500,71100,67300,92100,49700,70900,68668.27,11.90,0,17527,73300,72100,71200,70000,69100,71650,69550,38,21200,100,51040,100,1,38307075,26164,6.16,2.00,12,0.32,11096.00,34188.00,77400,20240401,-11.76,47150,20240805,44.86,74800,-8.69,20250220,54000,26.48,20250102,77400,-11.76,20240401,47150,44.86,20240805,0.34,N,383220,100,38 억,,4558325,N,N,1353,N,00,N 20250313,151219,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68100,-2800,5,-3.95,7551895600,109896,242.25,70500,71100,67300,92100,49700,70900,68718.57,11.90,0,18337,73300,72100,71200,70000,69100,71650,69550,38,21200,100,51040,100,1,38307075,26087,6.14,1.99,12,0.29,11096.00,34188.00,77400,20240401,-12.02,47150,20240805,44.43,74800,-8.96,20250220,54000,26.11,20250102,77400,-12.02,20240401,47150,44.43,20240805,0.34,N,383220,100,38 억,,4558325,N,N,411,N,00,N 20250313,141220,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68000,-2900,5,-4.09,5343339850,77344,170.49,70500,71100,67700,92100,49700,70900,69085.38,11.90,0,6059,73300,72100,71200,70000,69100,71650,69550,38,21200,100,51040,100,1,38307075,26049,6.13,1.99,12,0.20,11096.00,34188.00,77400,20240401,-12.14,47150,20240805,44.22,74800,-9.09,20250220,54000,25.93,20250102,77400,-12.14,20240401,47150,44.22,20240805,0.34,N,383220,100,38 억,,4558325,N,N,411,N,00,N diff --git a/383310/price/prices-20250301.csv b/383310/price/prices-20250301.csv index 1c69a7362fea..d93f99d4847d 100644 --- a/383310/price/prices-20250301.csv +++ b/383310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161225,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,350,2,1.26,1738978850,61561,67.87,27850,28700,27850,36200,19500,27850,28248.60,9.39,0,8977,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5915,13.29,3.92,12,0.29,2122.00,7198.00,92753,20240319,-69.60,27400,20250311,2.92,34750,-18.85,20250103,27400,2.92,20250311,99200,-71.57,20240319,27400,2.92,20250311,2.17,N,383310,500,104 억,,1969859,N,N,8,N,00,N +20250314,151234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,400,2,1.44,1636407200,57927,63.87,27850,28700,27850,36200,19500,27850,28250.07,9.39,0,10015,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5925,13.31,3.92,12,0.28,2122.00,7198.00,92753,20240319,-69.54,27400,20250311,3.10,34750,-18.71,20250103,27400,3.10,20250311,99200,-71.52,20240319,27400,3.10,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,141227,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,500,2,1.80,1480400550,52410,57.78,27850,28700,27850,36200,19500,27850,28247.19,9.39,0,8280,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5946,13.36,3.94,12,0.25,2122.00,7198.00,92753,20240319,-69.43,27400,20250311,3.47,34750,-18.42,20250103,27400,3.47,20250311,99200,-71.42,20240319,27400,3.47,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,131226,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,500,2,1.80,1318978150,46748,51.54,27850,28700,27850,36200,19500,27850,28215.32,9.39,0,8979,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5946,13.36,3.94,12,0.22,2122.00,7198.00,92753,20240319,-69.43,27400,20250311,3.47,34750,-18.42,20250103,27400,3.47,20250311,99200,-71.42,20240319,27400,3.47,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,121227,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,350,2,1.26,1212803975,42996,47.41,27850,28700,27850,36200,19500,27850,28208.09,9.39,0,7415,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5915,13.29,3.92,12,0.20,2122.00,7198.00,92753,20240319,-69.60,27400,20250311,2.92,34750,-18.85,20250103,27400,2.92,20250311,99200,-71.57,20240319,27400,2.92,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,111228,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,300,2,1.08,1096523075,38872,42.86,27850,28700,27850,36200,19500,27850,28209.36,9.39,0,7105,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5904,13.27,3.91,12,0.19,2122.00,7198.00,92753,20240319,-69.65,27400,20250311,2.74,34750,-18.99,20250103,27400,2.74,20250311,99200,-71.62,20240319,27400,2.74,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,101226,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,350,2,1.26,614293025,21654,23.87,27850,28700,27850,36200,19500,27850,28370.66,9.39,0,505,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5915,13.29,3.92,12,0.10,2122.00,7198.00,92753,20240319,-69.60,27400,20250311,2.92,34750,-18.85,20250103,27400,2.92,20250311,99200,-71.57,20240319,27400,2.92,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N +20250314,091232,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,700,2,2.51,286120875,10104,11.14,27850,28600,27850,36200,19500,27850,28321.65,9.39,0,2164,29583,28716,28283,27416,26983,28500,27200,105,8350,500,19490,50,1,20974932,5988,13.45,3.97,12,0.05,2122.00,7198.00,92753,20240319,-69.22,27400,20250311,4.20,34750,-17.84,20250103,27400,4.20,20250311,99200,-71.22,20240319,27400,4.20,20250311,2.17,N,383310,500,104 억,,1969859,N,N,596,N,00,N 20250313,161218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-800,5,-2.79,2548359475,90197,207.35,29050,29150,27850,37200,20100,28650,28252.99,9.44,0,-12610,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5842,13.12,3.87,12,0.43,2122.00,7198.00,92753,20240319,-69.97,27400,20250311,1.64,34750,-19.86,20250103,27400,1.64,20250311,99200,-71.93,20240319,27400,1.64,20250311,2.15,N,383310,500,104 억,,1981005,N,N,579,N,00,N 20250313,151219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28050,-600,5,-2.09,1651498925,58015,133.37,29050,29150,28050,37200,20100,28650,28466.76,9.44,0,-17770,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5883,13.22,3.90,12,0.28,2122.00,7198.00,92753,20240319,-69.76,27400,20250311,2.37,34750,-19.28,20250103,27400,2.37,20250311,99200,-71.72,20240319,27400,2.37,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N 20250313,141220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,-400,5,-1.40,1232372700,43131,99.15,29050,29150,28250,37200,20100,28650,28572.78,9.44,0,-13836,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5925,13.31,3.92,12,0.21,2122.00,7198.00,92753,20240319,-69.54,27400,20250311,3.10,34750,-18.71,20250103,27400,3.10,20250311,99200,-71.52,20240319,27400,3.10,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N diff --git a/383800/price/prices-20250301.csv b/383800/price/prices-20250301.csv index f1753c46d5ce..698670e0310b 100644 --- a/383800/price/prices-20250301.csv +++ b/383800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,80,2,1.22,631270375,95203,134.48,6580,6660,6570,8520,4600,6560,6630.78,10.38,0,-7708,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5065,6.55,0.31,12,0.12,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,48,N,00,N +20250314,151234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,60,2,0.91,609732545,91955,129.89,6580,6660,6570,8520,4600,6560,6630.77,10.38,0,-7331,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5050,6.53,0.31,12,0.12,1014.00,21399.00,7350,20240520,-9.93,6530,20250311,1.38,6940,-4.61,20250207,6530,1.38,20250311,7350,-9.93,20240520,6530,1.38,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,141228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,80,2,1.22,564580905,85140,120.26,6580,6660,6570,8520,4600,6560,6631.21,10.38,0,-5709,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5065,6.55,0.31,12,0.11,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,131226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,70,2,1.07,512976145,77372,109.29,6580,6660,6570,8520,4600,6560,6630.00,10.38,0,-2204,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5057,6.54,0.31,12,0.10,1014.00,21399.00,7350,20240520,-9.80,6530,20250311,1.53,6940,-4.47,20250207,6530,1.53,20250311,7350,-9.80,20240520,6530,1.53,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,121228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,70,2,1.07,457798805,69066,97.56,6580,6660,6570,8520,4600,6560,6628.43,10.38,0,-594,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5057,6.54,0.31,12,0.09,1014.00,21399.00,7350,20240520,-9.80,6530,20250311,1.53,6940,-4.47,20250207,6530,1.53,20250311,7350,-9.80,20240520,6530,1.53,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,111228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,80,2,1.22,360126915,54360,76.79,6580,6660,6570,8520,4600,6560,6624.85,10.38,0,462,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5065,6.55,0.31,12,0.07,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,101226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,80,2,1.22,211425080,31981,45.17,6580,6650,6570,8520,4600,6560,6610.96,10.38,0,529,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5065,6.55,0.31,12,0.04,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N +20250314,091232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6580,20,2,0.30,14816100,2252,3.18,6580,6590,6570,8520,4600,6560,6579.09,10.38,0,261,6633,6596,6573,6536,6513,6615,6555,763,1960,1000,5110,10,1,76280690,5019,6.49,0.31,12,0.00,1014.00,21399.00,7350,20240520,-10.48,6530,20250311,0.77,6940,-5.19,20250207,6530,0.77,20250311,7350,-10.48,20240520,6530,0.77,20250311,0.29,N,383800,1000,762 억,,7914269,N,N,523,N,00,N 20250313,161219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6560,10,2,0.15,465939125,70793,59.91,6550,6610,6550,8510,4590,6550,6581.72,10.34,0,20546,6603,6576,6553,6526,6503,6590,6540,763,1960,1000,5100,10,1,76280690,5004,6.47,0.31,12,0.09,1014.00,21399.00,7350,20240520,-10.75,6530,20250311,0.46,6940,-5.48,20250207,6530,0.46,20250311,7350,-10.75,20240520,6530,0.46,20250311,0.31,N,383800,1000,762 억,,7884075,N,N,523,N,00,N 20250313,151219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6590,40,2,0.61,402583375,61138,51.74,6550,6610,6550,8510,4590,6550,6584.83,10.34,0,13331,6603,6576,6553,6526,6503,6590,6540,763,1960,1000,5100,10,1,76280690,5027,6.50,0.31,12,0.08,1014.00,21399.00,7350,20240520,-10.34,6530,20250311,0.92,6940,-5.04,20250207,6530,0.92,20250311,7350,-10.34,20240520,6530,0.92,20250311,0.31,N,383800,1000,762 억,,7884075,N,N,0,N,00,N 20250313,141220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6570,20,2,0.31,340001065,51630,43.69,6550,6610,6550,8510,4590,6550,6585.34,10.34,0,13027,6603,6576,6553,6526,6503,6590,6540,763,1960,1000,5100,10,1,76280690,5012,6.48,0.31,12,0.07,1014.00,21399.00,7350,20240520,-10.61,6530,20250311,0.61,6940,-5.33,20250207,6530,0.61,20250311,7350,-10.61,20240520,6530,0.61,20250311,0.31,N,383800,1000,762 억,,7884075,N,N,0,N,00,N diff --git a/383930/price/prices-20250301.csv b/383930/price/prices-20250301.csv index 73692880ecae..ebb697a9a9f5 100644 --- a/383930/price/prices-20250301.csv +++ b/383930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,90,2,1.43,770162115,120805,88.62,6310,6480,6260,8200,4420,6310,6375.20,1.37,0,-18462,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,817,-4.88,2.57,12,0.95,-1311.00,2488.00,14150,20240308,-54.77,5260,20241216,21.67,8100,-20.99,20250225,5310,20.53,20250102,12740,-49.76,20240315,5260,21.67,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,151234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,60,2,0.95,711527775,111631,81.89,6310,6480,6260,8200,4420,6310,6373.93,1.37,0,-16564,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,813,-4.86,2.56,12,0.87,-1311.00,2488.00,14150,20240308,-54.98,5260,20241216,21.10,8100,-21.36,20250225,5310,19.96,20250102,12740,-50.00,20240315,5260,21.10,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,141228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,90,2,1.43,525517995,82375,60.43,6310,6480,6260,8200,4420,6310,6379.58,1.37,0,-8680,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,817,-4.88,2.57,12,0.65,-1311.00,2488.00,14150,20240308,-54.77,5260,20241216,21.67,8100,-20.99,20250225,5310,20.53,20250102,12740,-49.76,20240315,5260,21.67,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,131226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,110,2,1.74,462605035,72574,53.24,6310,6480,6260,8200,4420,6310,6374.25,1.37,0,-9469,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,820,-4.90,2.58,12,0.57,-1311.00,2488.00,14150,20240308,-54.63,5260,20241216,22.05,8100,-20.74,20250225,5310,20.90,20250102,12740,-49.61,20240315,5260,22.05,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,121228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,100,2,1.58,390137675,61343,45.00,6310,6450,6260,8200,4420,6310,6359.94,1.37,0,-7976,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,819,-4.89,2.58,12,0.48,-1311.00,2488.00,14150,20240308,-54.70,5260,20241216,21.86,8100,-20.86,20250225,5310,20.72,20250102,12740,-49.69,20240315,5260,21.86,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,111229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,60,2,0.95,231588325,36589,26.84,6310,6400,6260,8200,4420,6310,6329.45,1.37,0,-4415,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,813,-4.86,2.56,12,0.29,-1311.00,2488.00,14150,20240308,-54.98,5260,20241216,21.10,8100,-21.36,20250225,5310,19.96,20250102,12740,-50.00,20240315,5260,21.10,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,101226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,60,2,0.95,180402535,28507,20.91,6310,6400,6260,8200,4420,6310,6328.36,1.37,0,-1670,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,813,-4.86,2.56,12,0.22,-1311.00,2488.00,14150,20240308,-54.98,5260,20241216,21.10,8100,-21.36,20250225,5310,19.96,20250102,12740,-50.00,20240315,5260,21.10,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N +20250314,091232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-10,5,-0.16,24464460,3875,2.84,6310,6350,6260,8200,4420,6310,6313.41,1.37,0,-403,6490,6400,6300,6210,6110,6445,6255,64,1890,500,4410,10,1,12770512,805,-4.81,2.53,12,0.03,-1311.00,2488.00,14150,20240308,-55.48,5260,20241216,19.77,8100,-22.22,20250225,5310,18.64,20250102,12740,-50.55,20240315,5260,19.77,20241216,2.94,N,383930,500,63 억,,174375,N,N,0,N,00,N 20250313,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,50,2,0.80,859220745,135994,67.17,6200,6390,6200,8130,4390,6260,6318.08,1.02,0,40620,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,806,-4.81,2.54,12,1.06,-1311.00,2488.00,14150,20240308,-55.41,5260,20241216,19.96,8100,-22.10,20250225,5310,18.83,20250102,12740,-50.47,20240315,5260,19.96,20241216,3.01,N,383930,500,63 억,,130466,N,Y,0,N,00,N 20250313,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,40,2,0.64,823284145,130286,64.35,6200,6390,6200,8130,4390,6260,6319.05,1.02,0,42684,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,805,-4.81,2.53,12,1.02,-1311.00,2488.00,14150,20240308,-55.48,5260,20241216,19.77,8100,-22.22,20250225,5310,18.64,20250102,12740,-50.55,20240315,5260,19.77,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N 20250313,141221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,90,2,1.44,776711565,122897,60.70,6200,6390,6200,8130,4390,6260,6320.02,1.02,0,41532,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,811,-4.84,2.55,12,0.96,-1311.00,2488.00,14150,20240308,-55.12,5260,20241216,20.72,8100,-21.60,20250225,5310,19.59,20250102,12740,-50.16,20240315,5260,20.72,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N diff --git a/384470/price/prices-20250301.csv b/384470/price/prices-20250301.csv index 7ee91cb9cbac..2fd0fed7356a 100644 --- a/384470/price/prices-20250301.csv +++ b/384470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,980,2,11.74,3596371795,394991,548.32,8350,9500,8270,10850,5850,8350,9103.42,0.66,0,142796,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1198,-7.88,9.85,12,3.08,-1184.00,947.00,19460,20240402,-52.06,5750,20241230,62.26,11650,-19.91,20250218,5890,58.40,20250114,19460,-52.06,20240402,5750,62.26,20241230,0.47,N,384470,500,64 억,,84452,N,N,2049,N,00,N +20250314,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,980,2,11.74,3460646515,380416,528.09,8350,9500,8270,10850,5850,8350,9097.01,0.66,0,143572,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1198,-7.88,9.85,12,2.96,-1184.00,947.00,19460,20240402,-52.06,5750,20241230,62.26,11650,-19.91,20250218,5890,58.40,20250114,19460,-52.06,20240402,5750,62.26,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,950,2,11.38,3036932060,334681,464.60,8350,9500,8270,10850,5850,8350,9074.11,0.66,0,133510,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1194,-7.85,9.82,12,2.61,-1184.00,947.00,19460,20240402,-52.21,5750,20241230,61.74,11650,-20.17,20250218,5890,57.89,20250114,19460,-52.21,20240402,5750,61.74,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,131226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,930,2,11.14,2069905965,230948,320.60,8350,9300,8270,10850,5850,8350,8962.65,0.66,0,91042,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1192,-7.84,9.80,12,1.80,-1184.00,947.00,19460,20240402,-52.31,5750,20241230,61.39,11650,-20.34,20250218,5890,57.56,20250114,19460,-52.31,20240402,5750,61.39,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,630,2,7.54,1293400045,146319,203.12,8350,9050,8270,10850,5850,8350,8839.59,0.66,0,64640,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1153,-7.58,9.48,12,1.14,-1184.00,947.00,19460,20240402,-53.85,5750,20241230,56.17,11650,-22.92,20250218,5890,52.46,20250114,19460,-53.85,20240402,5750,56.17,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,500,2,5.99,759643750,86802,120.50,8350,8900,8270,10850,5850,8350,8751.45,0.66,0,31968,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1136,-7.47,9.35,12,0.68,-1184.00,947.00,19460,20240402,-54.52,5750,20241230,53.91,11650,-24.03,20250218,5890,50.25,20250114,19460,-54.52,20240402,5750,53.91,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,0,3,0.00,53732125,6436,8.93,8350,8480,8300,10850,5850,8350,8348.68,0.66,0,-952,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1072,-7.05,8.82,12,0.05,-1184.00,947.00,19460,20240402,-57.09,5750,20241230,45.22,11650,-28.33,20250218,5890,41.77,20250114,19460,-57.09,20240402,5750,45.22,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N +20250314,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,0,3,0.00,21891220,2617,3.63,8350,8480,8350,10850,5850,8350,8365.01,0.66,0,-997,8816,8582,8396,8162,7976,8700,8280,64,2500,500,5840,10,1,12841064,1072,-7.05,8.82,12,0.02,-1184.00,947.00,19460,20240402,-57.09,5750,20241230,45.22,11650,-28.33,20250218,5890,41.77,20250114,19460,-57.09,20240402,5750,45.22,20241230,0.47,N,384470,500,64 억,,84452,N,N,0,N,00,N 20250313,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,100,2,1.21,603836725,71579,51.67,8220,8630,8210,10720,5780,8250,8438.05,0.60,0,-6861,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1072,-7.05,8.82,12,0.56,-1184.00,947.00,19460,20240402,-57.09,5750,20241230,45.22,11650,-28.33,20250218,5890,41.77,20250114,19460,-57.09,20240402,5750,45.22,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N 20250313,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,130,2,1.58,565790495,67008,48.37,8220,8630,8210,10720,5780,8250,8445.38,0.60,0,-6843,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1076,-7.08,8.85,12,0.52,-1184.00,947.00,19460,20240402,-56.94,5750,20241230,45.74,11650,-28.07,20250218,5890,42.28,20250114,19460,-56.94,20240402,5750,45.74,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N 20250313,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,140,2,1.70,521805915,61741,44.57,8220,8630,8210,10720,5780,8250,8453.52,0.60,0,-7530,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1077,-7.09,8.86,12,0.48,-1184.00,947.00,19460,20240402,-56.89,5750,20241230,45.91,11650,-27.98,20250218,5890,42.44,20250114,19460,-56.89,20240402,5750,45.91,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N diff --git a/387570/price/prices-20250301.csv b/387570/price/prices-20250301.csv index 8f3ccede542b..328649008b54 100644 --- a/387570/price/prices-20250301.csv +++ b/387570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,130,2,1.19,14707808670,1317075,17.64,10980,11700,10870,14260,7680,10970,11167.12,1.46,0,-14981,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,624,47.23,4.23,12,23.41,235.00,2624.00,27000,20241226,-58.89,7020,20250307,58.12,14980,-25.90,20250102,7020,58.12,20250307,27000,-58.89,20241226,7020,58.12,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,30,2,0.27,14264591980,1276871,17.10,10980,11700,10870,14260,7680,10970,11171.53,1.46,0,-17070,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,619,46.81,4.19,12,22.70,235.00,2624.00,27000,20241226,-59.26,7020,20250307,56.70,14980,-26.57,20250102,7020,56.70,20250307,27000,-59.26,20241226,7020,56.70,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11090,120,2,1.09,13125434680,1173509,15.72,10980,11700,10870,14260,7680,10970,11184.78,1.46,0,-19915,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,624,47.19,4.23,12,20.86,235.00,2624.00,27000,20241226,-58.93,7020,20250307,57.98,14980,-25.97,20250102,7020,57.98,20250307,27000,-58.93,20241226,7020,57.98,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11120,150,2,1.37,11424883425,1021172,13.68,10980,11700,10870,14260,7680,10970,11188.02,1.46,0,-15028,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,626,47.32,4.24,12,18.15,235.00,2624.00,27000,20241226,-58.81,7020,20250307,58.40,14980,-25.77,20250102,7020,58.40,20250307,27000,-58.81,20241226,7020,58.40,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11040,70,2,0.64,7376333545,663278,8.88,10980,11340,10870,14260,7680,10970,11121.04,1.46,0,-8920,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,621,46.98,4.21,12,11.79,235.00,2624.00,27000,20241226,-59.11,7020,20250307,57.26,14980,-26.30,20250102,7020,57.26,20250307,27000,-59.11,20241226,7020,57.26,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,111229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11090,120,2,1.09,6556804765,589081,7.89,10980,11340,10870,14260,7680,10970,11130.58,1.46,0,-15031,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,624,47.19,4.23,12,10.47,235.00,2624.00,27000,20241226,-58.93,7020,20250307,57.98,14980,-25.97,20250102,7020,57.98,20250307,27000,-58.93,20241226,7020,57.98,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,330,2,3.01,4897183700,440842,5.90,10980,11330,10870,14260,7680,10970,11108.72,1.46,0,-11741,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,636,48.09,4.31,12,7.84,235.00,2624.00,27000,20241226,-58.15,7020,20250307,60.97,14980,-24.57,20250102,7020,60.97,20250307,27000,-58.15,20241226,7020,60.97,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N +20250314,091233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,10,2,0.09,1840576130,166155,2.23,10980,11330,10910,14260,7680,10970,11077.50,1.46,0,15034,13256,12112,11326,10182,9396,12685,10755,6,3290,100,7670,10,1,5625900,618,46.72,4.18,12,2.95,235.00,2624.00,27000,20241226,-59.33,7020,20250307,56.41,14980,-26.70,20250102,7020,56.41,20250307,27000,-59.33,20241226,7020,56.41,20250307,2.25,N,387570,100,5 억,,81882,N,N,0,N,00,N 20250313,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,170,2,1.57,85986606945,7436581,83.10,10900,12470,10540,14040,7560,10800,11563.48,0.94,0,32808,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,617,46.68,4.18,12,132.18,235.00,2624.00,27000,20241226,-59.37,7020,20250307,56.27,14980,-26.77,20250102,7020,56.27,20250307,27000,-59.37,20241226,7020,56.27,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N 20250313,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11120,320,2,2.96,84975753430,7344882,82.07,10900,12470,10540,14040,7560,10800,11569.42,0.94,0,14235,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,626,47.32,4.24,12,130.55,235.00,2624.00,27000,20241226,-58.81,7020,20250307,58.40,14980,-25.77,20250102,7020,58.40,20250307,27000,-58.81,20241226,7020,58.40,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N 20250313,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-50,5,-0.46,80037398990,6900871,77.11,10900,12470,10540,14040,7560,10800,11598.20,0.94,0,-7403,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,605,45.74,4.10,12,122.66,235.00,2624.00,27000,20241226,-60.19,7020,20250307,53.13,14980,-28.24,20250102,7020,53.13,20250307,27000,-60.19,20241226,7020,53.13,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N diff --git a/388050/price/prices-20250301.csv b/388050/price/prices-20250301.csv index dbe305550452..03be7a0a79c0 100644 --- a/388050/price/prices-20250301.csv +++ b/388050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161227,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,200,2,2.76,814627090,109760,78.69,7250,7500,7250,9420,5080,7250,7421.75,1.03,0,20971,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1394,201.35,4.31,12,0.59,37.00,1730.00,12740,20240529,-41.52,4960,20241004,50.20,9360,-20.41,20250124,6140,21.34,20250102,12740,-41.52,20240529,4960,50.20,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,151235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,200,2,2.76,762169945,102726,73.65,7250,7500,7250,9420,5080,7250,7419.46,1.03,0,21775,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1394,201.35,4.31,12,0.55,37.00,1730.00,12740,20240529,-41.52,4960,20241004,50.20,9360,-20.41,20250124,6140,21.34,20250102,12740,-41.52,20240529,4960,50.20,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,141229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,220,2,3.03,708555925,95522,68.48,7250,7500,7250,9420,5080,7250,7417.74,1.03,0,22624,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1398,201.89,4.32,12,0.51,37.00,1730.00,12740,20240529,-41.37,4960,20241004,50.60,9360,-20.19,20250124,6140,21.66,20250102,12740,-41.37,20240529,4960,50.60,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,131227,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,200,2,2.76,661367925,89193,63.95,7250,7500,7250,9420,5080,7250,7415.04,1.03,0,22042,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1394,201.35,4.31,12,0.48,37.00,1730.00,12740,20240529,-41.52,4960,20241004,50.20,9360,-20.41,20250124,6140,21.34,20250102,12740,-41.52,20240529,4960,50.20,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,121229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,220,2,3.03,564791645,76263,54.68,7250,7500,7250,9420,5080,7250,7405.86,1.03,0,19408,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1398,201.89,4.32,12,0.41,37.00,1730.00,12740,20240529,-41.37,4960,20241004,50.60,9360,-20.19,20250124,6140,21.66,20250102,12740,-41.37,20240529,4960,50.60,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,111229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7460,210,2,2.90,452259345,61185,43.87,7250,7500,7250,9420,5080,7250,7391.70,1.03,0,10162,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1396,201.62,4.31,12,0.33,37.00,1730.00,12740,20240529,-41.44,4960,20241004,50.40,9360,-20.30,20250124,6140,21.50,20250102,12740,-41.44,20240529,4960,50.40,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,101227,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7320,70,2,0.97,218189985,29634,21.25,7250,7440,7250,9420,5080,7250,7362.87,1.03,0,1117,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1370,197.84,4.23,12,0.16,37.00,1730.00,12740,20240529,-42.54,4960,20241004,47.58,9360,-21.79,20250124,6140,19.22,20250102,12740,-42.54,20240529,4960,47.58,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N +20250314,091233,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7390,140,2,1.93,109784750,14903,10.68,7250,7440,7250,9420,5080,7250,7366.71,1.03,0,-2345,7663,7456,7343,7136,7023,7400,7080,94,2170,500,4490,10,1,18709437,1383,199.73,4.27,12,0.08,37.00,1730.00,12740,20240529,-41.99,4960,20241004,48.99,9360,-21.05,20250124,6140,20.36,20250102,12740,-41.99,20240529,4960,48.99,20241004,7.21,N,388050,500,93 억,,192741,N,N,45,N,00,N 20250313,161220,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,-160,5,-2.16,1011933895,137288,75.72,7430,7550,7230,9630,5190,7410,7371.20,1.07,0,-9278,7696,7552,7466,7322,7236,7510,7280,94,2220,500,4590,10,1,18709437,1356,195.95,4.19,12,0.73,37.00,1730.00,12740,20240529,-43.09,4960,20241004,46.17,9360,-22.54,20250124,6140,18.08,20250102,12740,-43.09,20240529,4960,46.17,20241004,7.39,N,388050,500,93 억,,199399,N,N,45,N,00,N 20250313,151220,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,-140,5,-1.89,982265705,133201,73.47,7430,7550,7230,9630,5190,7410,7374.24,1.07,0,-10823,7696,7552,7466,7322,7236,7510,7280,94,2220,500,4590,10,1,18709437,1360,196.49,4.20,12,0.71,37.00,1730.00,12740,20240529,-42.94,4960,20241004,46.57,9360,-22.33,20250124,6140,18.40,20250102,12740,-42.94,20240529,4960,46.57,20241004,7.39,N,388050,500,93 억,,199399,N,N,0,N,00,N 20250313,141221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,-180,5,-2.43,816046265,110291,60.83,7430,7550,7230,9630,5190,7410,7399.00,1.07,0,-21856,7696,7552,7466,7322,7236,7510,7280,94,2220,500,4590,10,1,18709437,1353,195.41,4.18,12,0.59,37.00,1730.00,12740,20240529,-43.25,4960,20241004,45.77,9360,-22.76,20250124,6140,17.75,20250102,12740,-43.25,20240529,4960,45.77,20241004,7.39,N,388050,500,93 억,,199399,N,N,0,N,00,N diff --git a/388610/price/prices-20250301.csv b/388610/price/prices-20250301.csv index dac116ac0dc8..caf4aec36e0b 100644 --- a/388610/price/prices-20250301.csv +++ b/388610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161227,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,151236,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,141229,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,131227,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,121229,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,111230,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,101228,57,100.00,KONEX,,,N,N,N,N, ,N,13340,-70,5,-0.52,559340,43,4.29,13000,13340,13000,15420,11400,13410,13007.91,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,587,58.77,5.46,12,0.00,227.00,2443.00,19690,20240814,-32.25,5000,20240305,166.80,16300,-18.16,20250203,12500,6.72,20250313,19690,-32.25,20240814,5300,151.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250314,091233,57,100.00,KONEX,,,N,N,N,N, ,N,13410,0,3,0.00,0,0,0.00,0,0,0,15420,11400,13410,0.00,0.00,0,0,14030,13720,13110,12800,12190,13415,12495,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250313,161220,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250313,151221,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250313,141222,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250301.csv b/388720/price/prices-20250301.csv index f8c65f4581d2..def52287018a 100644 --- a/388720/price/prices-20250301.csv +++ b/388720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67500,3300,2,5.14,27165388650,404776,163.44,64200,69200,63000,83400,45000,64200,67111.94,14.60,0,66179,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7751,-90.12,17.29,12,3.52,-749.00,3903.00,82000,20250219,-17.68,22350,20240805,202.01,82000,-17.68,20250219,30500,121.31,20250203,82000,-17.68,20250219,22350,202.01,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67400,3200,2,4.98,26495732150,394844,159.43,64200,69200,63000,83400,45000,64200,67104.32,14.60,0,68000,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7740,-89.99,17.27,12,3.44,-749.00,3903.00,82000,20250219,-17.80,22350,20240805,201.57,82000,-17.80,20250219,30500,120.98,20250203,82000,-17.80,20250219,22350,201.57,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,141229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68000,3800,2,5.92,24078958850,359078,144.99,64200,69200,63000,83400,45000,64200,67057.76,14.60,0,66186,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7808,-90.79,17.42,12,3.13,-749.00,3903.00,82000,20250219,-17.07,22350,20240805,204.25,82000,-17.07,20250219,30500,122.95,20250203,82000,-17.07,20250219,22350,204.25,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67800,3600,2,5.61,21213407900,317067,128.02,64200,69200,63000,83400,45000,64200,66905.14,14.60,0,61564,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7785,-90.52,17.37,12,2.76,-749.00,3903.00,82000,20250219,-17.32,22350,20240805,203.36,82000,-17.32,20250219,30500,122.30,20250203,82000,-17.32,20250219,22350,203.36,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,121229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68400,4200,2,6.54,18671520350,279735,112.95,64200,69200,63000,83400,45000,64200,66747.19,14.60,0,52574,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7854,-91.32,17.52,12,2.44,-749.00,3903.00,82000,20250219,-16.59,22350,20240805,206.04,82000,-16.59,20250219,30500,124.26,20250203,82000,-16.59,20250219,22350,206.04,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,111230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68000,3800,2,5.92,13251073400,200597,81.00,64200,68000,63000,83400,45000,64200,66058.20,14.60,0,37945,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7808,-90.79,17.42,12,1.75,-749.00,3903.00,82000,20250219,-17.07,22350,20240805,204.25,82000,-17.07,20250219,30500,122.95,20250203,82000,-17.07,20250219,22350,204.25,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,101228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66600,2400,2,3.74,8511256750,129828,52.42,64200,67250,63000,83400,45000,64200,65557.96,14.60,0,18372,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7648,-88.92,17.06,12,1.13,-749.00,3903.00,82000,20250219,-18.78,22350,20240805,197.99,82000,-18.78,20250219,30500,118.36,20250203,82000,-18.78,20250219,22350,197.99,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N +20250314,091234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65000,800,2,1.25,1854750600,28627,11.56,64200,65500,63000,83400,45000,64200,64790.30,14.60,0,349,69066,66632,64766,62332,60466,65700,61400,57,19200,500,46220,100,1,11483026,7464,-86.78,16.65,12,0.25,-749.00,3903.00,82000,20250219,-20.73,22350,20240805,190.83,82000,-20.73,20250219,30500,113.11,20250203,82000,-20.73,20250219,22350,190.83,20240805,2.21,N,388720,500,57 억,,1676182,N,N,1,N,00,N 20250313,161220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,64200,-2200,5,-3.31,15879350650,246495,70.00,66800,67200,62900,86300,46500,66400,64420.88,14.93,0,-44120,69133,67766,66033,64666,62933,66900,63800,57,19900,500,47800,100,1,11483026,7372,-85.71,16.45,12,2.15,-749.00,3903.00,82000,20250219,-21.71,22350,20240805,187.25,82000,-21.71,20250219,30500,110.49,20250203,82000,-21.71,20250219,22350,187.25,20240805,2.25,N,388720,500,57 억,,1714476,N,N,1,N,00,N 20250313,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63100,-3300,5,-4.97,14921457300,231533,65.75,66800,67200,62900,86300,46500,66400,64446.35,14.93,0,-45640,69133,67766,66033,64666,62933,66900,63800,57,19900,500,47800,100,1,11483026,7246,-84.25,16.17,12,2.02,-749.00,3903.00,82000,20250219,-23.05,22350,20240805,182.33,82000,-23.05,20250219,30500,106.89,20250203,82000,-23.05,20250219,22350,182.33,20240805,2.25,N,388720,500,57 억,,1714476,N,N,0,N,00,N 20250313,141222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63900,-2500,5,-3.77,12935623300,200142,56.84,66800,67200,63300,86300,46500,66400,64632.23,14.93,0,-46103,69133,67766,66033,64666,62933,66900,63800,57,19900,500,47800,100,1,11483026,7338,-85.31,16.37,12,1.74,-749.00,3903.00,82000,20250219,-22.07,22350,20240805,185.91,82000,-22.07,20250219,30500,109.51,20250203,82000,-22.07,20250219,22350,185.91,20240805,2.25,N,388720,500,57 억,,1714476,N,N,0,N,00,N diff --git a/388790/price/prices-20250301.csv b/388790/price/prices-20250301.csv index b9e3bb121125..d0ad299d9bed 100644 --- a/388790/price/prices-20250301.csv +++ b/388790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,263234112,103967,79.50,2525,2625,2480,3300,1780,2540,2531.89,0.49,0,18567,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,760,-13.09,3.12,12,0.35,-194.00,814.00,5270,20240627,-51.80,1782,20240315,42.54,3395,-25.18,20250110,2455,3.46,20250311,5270,-51.80,20240627,1782,42.54,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,5,2,0.20,253372692,100083,76.53,2525,2625,2480,3300,1780,2540,2531.63,0.49,0,19844,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,761,-13.12,3.13,12,0.33,-194.00,814.00,5270,20240627,-51.71,1782,20240315,42.82,3395,-25.04,20250110,2455,3.67,20250311,5270,-51.71,20240627,1782,42.82,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,10,2,0.39,239806636,94729,72.44,2525,2625,2480,3300,1780,2540,2531.50,0.49,0,17979,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,763,-13.14,3.13,12,0.32,-194.00,814.00,5270,20240627,-51.61,1782,20240315,43.10,3395,-24.89,20250110,2455,3.87,20250311,5270,-51.61,20240627,1782,43.10,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,10,2,0.39,222583611,87954,67.26,2525,2625,2480,3300,1780,2540,2530.68,0.49,0,16886,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,763,-13.14,3.13,12,0.29,-194.00,814.00,5270,20240627,-51.61,1782,20240315,43.10,3395,-24.89,20250110,2455,3.87,20250311,5270,-51.61,20240627,1782,43.10,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,121230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,35,2,1.38,165130726,65305,49.94,2525,2625,2480,3300,1780,2540,2528.61,0.49,0,11664,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,770,-13.27,3.16,12,0.22,-194.00,814.00,5270,20240627,-51.14,1782,20240315,44.50,3395,-24.15,20250110,2455,4.89,20250311,5270,-51.14,20240627,1782,44.50,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-15,5,-0.59,141405541,56013,42.83,2525,2625,2480,3300,1780,2540,2524.51,0.49,0,7237,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,755,-13.02,3.10,12,0.19,-194.00,814.00,5270,20240627,-52.09,1782,20240315,41.69,3395,-25.63,20250110,2455,2.85,20250311,5270,-52.09,20240627,1782,41.69,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,101228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2537,-3,5,-0.12,30807818,12100,9.25,2525,2625,2520,3300,1780,2540,2546.10,0.49,0,2202,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,759,-13.08,3.12,12,0.04,-194.00,814.00,5270,20240627,-51.86,1782,20240315,42.37,3395,-25.27,20250110,2455,3.34,20250311,5270,-51.86,20240627,1782,42.37,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N +20250314,091234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,5,2,0.20,9593681,3782,2.89,2525,2565,2520,3300,1780,2540,2536.67,0.49,0,2260,2640,2590,2565,2515,2490,2577,2502,30,760,100,1570,5,1,29913930,761,-13.12,3.13,12,0.01,-194.00,814.00,5270,20240627,-51.71,1782,20240315,42.82,3395,-25.04,20250110,2455,3.67,20250311,5270,-51.71,20240627,1782,42.82,20240315,2.97,N,388790,100,29 억,,145280,N,N,0,N,00,N 20250313,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,10,2,0.40,331868330,128745,108.74,2575,2615,2540,3285,1775,2530,2577.78,0.48,0,2448,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,760,-13.09,3.12,12,0.43,-194.00,814.00,5270,20240627,-51.80,1782,20240315,42.54,3395,-25.18,20250110,2455,3.46,20250311,5270,-51.80,20240627,1782,42.54,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N 20250313,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,25,2,0.99,321227945,124561,105.21,2575,2615,2545,3285,1775,2530,2578.88,0.48,0,1244,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,764,-13.17,3.14,12,0.42,-194.00,814.00,5270,20240627,-51.52,1782,20240315,43.38,3395,-24.74,20250110,2455,4.07,20250311,5270,-51.52,20240627,1782,43.38,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N 20250313,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,45,2,1.78,276923004,107239,90.58,2575,2615,2550,3285,1775,2530,2582.30,0.48,0,-2788,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,770,-13.27,3.16,12,0.36,-194.00,814.00,5270,20240627,-51.14,1782,20240315,44.50,3395,-24.15,20250110,2455,4.89,20250311,5270,-51.14,20240627,1782,44.50,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N diff --git a/388870/price/prices-20250301.csv b/388870/price/prices-20250301.csv index 043e0004b263..a9828182fa86 100644 --- a/388870/price/prices-20250301.csv +++ b/388870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,150,2,2.15,269199710,37845,110.12,6950,7200,6950,9060,4880,6970,7113.21,0.00,0,4932,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,922,-9.74,3.25,12,0.29,-731.00,2194.00,21250,20240327,-66.49,6840,20241209,4.09,9740,-26.90,20250212,6850,3.94,20250311,21250,-66.49,20240327,6840,4.09,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,90,2,1.29,259356850,36460,106.09,6950,7200,6950,9060,4880,6970,7113.46,0.00,0,5312,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,914,-9.66,3.22,12,0.28,-731.00,2194.00,21250,20240327,-66.78,6840,20241209,3.22,9740,-27.52,20250212,6850,3.07,20250311,21250,-66.78,20240327,6840,3.22,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,210,2,3.01,185525040,26100,75.94,6950,7200,6950,9060,4880,6970,7108.24,0.00,0,601,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,930,-9.82,3.27,12,0.20,-731.00,2194.00,21250,20240327,-66.21,6840,20241209,4.97,9740,-26.28,20250212,6850,4.82,20250311,21250,-66.21,20240327,6840,4.97,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,131228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,170,2,2.44,148521430,20945,60.94,6950,7180,6950,9060,4880,6970,7091.02,0.00,0,981,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,924,-9.77,3.25,12,0.16,-731.00,2194.00,21250,20240327,-66.40,6840,20241209,4.39,9740,-26.69,20250212,6850,4.23,20250311,21250,-66.40,20240327,6840,4.39,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,130,2,1.87,143568810,20250,58.92,6950,7180,6950,9060,4880,6970,7089.82,0.00,0,1013,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,919,-9.71,3.24,12,0.16,-731.00,2194.00,21250,20240327,-66.59,6840,20241209,3.80,9740,-27.10,20250212,6850,3.65,20250311,21250,-66.59,20240327,6840,3.80,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,111230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,50,2,0.72,113629520,16035,46.66,6950,7180,6950,9060,4880,6970,7086.34,0.00,0,1071,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,909,-9.60,3.20,12,0.12,-731.00,2194.00,21250,20240327,-66.96,6840,20241209,2.63,9740,-27.93,20250212,6850,2.48,20250311,21250,-66.96,20240327,6840,2.63,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,101228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,90,2,1.29,87372690,12314,35.83,6950,7180,6950,9060,4880,6970,7095.39,0.00,0,1753,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,914,-9.66,3.22,12,0.10,-731.00,2194.00,21250,20240327,-66.78,6840,20241209,3.22,9740,-27.52,20250212,6850,3.07,20250311,21250,-66.78,20240327,6840,3.22,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N +20250314,091234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,100,2,1.43,37642170,5290,15.39,6950,7180,6950,9060,4880,6970,7115.72,0.00,0,-3346,7236,7102,7016,6882,6796,7060,6840,65,2090,500,5010,10,1,12945932,915,-9.67,3.22,12,0.04,-731.00,2194.00,21250,20240327,-66.73,6840,20241209,3.36,9740,-27.41,20250212,6850,3.21,20250311,21250,-66.73,20240327,6840,3.36,20241209,0.67,N,388870,500,64 억,,0,N,N,1,N,00,N 20250313,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-60,5,-0.85,239794355,34136,55.20,7050,7150,6930,9130,4930,7030,7025.16,0.00,0,-6056,7516,7272,7086,6842,6656,7180,6750,65,2100,500,5060,10,1,12945932,902,-9.53,3.18,12,0.26,-731.00,2194.00,21250,20240327,-67.20,6840,20241209,1.90,9740,-28.44,20250212,6850,1.75,20250311,21250,-67.20,20240327,6840,1.90,20241209,0.69,N,388870,500,64 억,,0,N,N,1,N,00,N 20250313,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-10,5,-0.14,223350625,31778,51.39,7050,7150,6930,9130,4930,7030,7028.47,0.00,0,-5806,7516,7272,7086,6842,6656,7180,6750,65,2100,500,5060,10,1,12945932,909,-9.60,3.20,12,0.25,-731.00,2194.00,21250,20240327,-66.96,6840,20241209,2.63,9740,-27.93,20250212,6850,2.48,20250311,21250,-66.96,20240327,6840,2.63,20241209,0.69,N,388870,500,64 억,,0,N,N,1,N,00,N 20250313,141222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-30,5,-0.43,201076295,28599,46.25,7050,7150,6930,9130,4930,7030,7030.89,0.00,0,-4793,7516,7272,7086,6842,6656,7180,6750,65,2100,500,5060,10,1,12945932,906,-9.58,3.19,12,0.22,-731.00,2194.00,21250,20240327,-67.06,6840,20241209,2.34,9740,-28.13,20250212,6850,2.19,20250311,21250,-67.06,20240327,6840,2.34,20241209,0.69,N,388870,500,64 억,,0,N,N,1,N,00,N diff --git a/389020/price/prices-20250301.csv b/389020/price/prices-20250301.csv index 65b0590e87a5..7c6b56c24879 100644 --- a/389020/price/prices-20250301.csv +++ b/389020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161228,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40900,400,2,0.99,1808677650,43994,88.52,40250,41850,40150,52600,28350,40500,41115.31,0.36,0,6766,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2535,-194.76,6.77,12,0.71,-210.00,6044.00,131000,20240419,-68.78,25900,20241120,57.92,54000,-24.26,20250214,37950,7.77,20250311,131000,-68.78,20240419,25900,57.92,20241120,5.55,N,389020,500,32 억,,22430,N,N,23,N,00,N +20250314,151237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41100,600,2,1.48,1662780700,40431,81.35,40250,41850,40150,52600,28350,40500,41126.40,0.36,0,7051,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2547,-195.71,6.80,12,0.65,-210.00,6044.00,131000,20240419,-68.63,25900,20241120,58.69,54000,-23.89,20250214,37950,8.30,20250311,131000,-68.63,20240419,25900,58.69,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,141230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40950,450,2,1.11,1481835350,36008,72.45,40250,41850,40150,52600,28350,40500,41152.97,0.36,0,7736,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2538,-195.00,6.78,12,0.58,-210.00,6044.00,131000,20240419,-68.74,25900,20241120,58.11,54000,-24.17,20250214,37950,7.91,20250311,131000,-68.74,20240419,25900,58.11,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,131229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41100,600,2,1.48,1400546650,34025,68.46,40250,41850,40150,52600,28350,40500,41162.30,0.36,0,7764,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2547,-195.71,6.80,12,0.55,-210.00,6044.00,131000,20240419,-68.63,25900,20241120,58.69,54000,-23.89,20250214,37950,8.30,20250311,131000,-68.63,20240419,25900,58.69,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,121230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41350,850,2,2.10,1227260225,29805,59.97,40250,41850,40150,52600,28350,40500,41176.34,0.36,0,8134,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2563,-196.90,6.84,12,0.48,-210.00,6044.00,131000,20240419,-68.44,25900,20241120,59.65,54000,-23.43,20250214,37950,8.96,20250311,131000,-68.44,20240419,25900,59.65,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,111231,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41450,950,2,2.35,1001206025,24360,49.01,40250,41550,40150,52600,28350,40500,41100.44,0.36,0,7583,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2569,-197.38,6.86,12,0.39,-210.00,6044.00,131000,20240419,-68.36,25900,20241120,60.04,54000,-23.24,20250214,37950,9.22,20250311,131000,-68.36,20240419,25900,60.04,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,101229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41350,850,2,2.10,605086900,14745,29.67,40250,41400,40150,52600,28350,40500,41036.79,0.36,0,4360,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2563,-196.90,6.84,12,0.24,-210.00,6044.00,131000,20240419,-68.44,25900,20241120,59.65,54000,-23.43,20250214,37950,8.96,20250311,131000,-68.44,20240419,25900,59.65,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N +20250314,091235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40550,50,2,0.12,85959300,2123,4.27,40250,40800,40150,52600,28350,40500,40489.54,0.36,0,45,42933,41716,40883,39666,38833,41300,39250,32,12100,500,25110,50,1,6197730,2513,-193.10,6.71,12,0.03,-210.00,6044.00,131000,20240419,-69.05,25900,20241120,56.56,54000,-24.91,20250214,37950,6.85,20250311,131000,-69.05,20240419,25900,56.56,20241120,5.55,N,389020,500,32 억,,22430,N,N,33,N,00,N 20250313,161221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40500,-600,5,-1.46,1971756875,48401,66.71,42000,42100,40050,53400,28800,41100,40737.68,0.52,0,-10685,43433,42266,40708,39541,37983,42850,40125,32,12300,500,25480,50,1,6197730,2510,-192.86,6.70,12,0.78,-210.00,6044.00,131000,20240419,-69.08,25900,20241120,56.37,54000,-25.00,20250214,37950,6.72,20250311,131000,-69.08,20240419,25900,56.37,20241120,5.56,N,389020,500,32 억,,32055,N,N,33,N,00,N 20250313,151222,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40150,-950,5,-2.31,1856495725,45557,62.79,42000,42100,40050,53400,28800,41100,40750.72,0.52,0,-10286,43433,42266,40708,39541,37983,42850,40125,32,12300,500,25480,50,1,6197730,2488,-191.19,6.64,12,0.74,-210.00,6044.00,131000,20240419,-69.35,25900,20241120,55.02,54000,-25.65,20250214,37950,5.80,20250311,131000,-69.35,20240419,25900,55.02,20241120,5.56,N,389020,500,32 억,,32055,N,N,45,N,00,N 20250313,141223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40200,-900,5,-2.19,1718993275,42134,58.07,42000,42100,40050,53400,28800,41100,40797.94,0.52,0,-10090,43433,42266,40708,39541,37983,42850,40125,32,12300,500,25480,50,1,6197730,2491,-191.43,6.65,12,0.68,-210.00,6044.00,131000,20240419,-69.31,25900,20241120,55.21,54000,-25.56,20250214,37950,5.93,20250311,131000,-69.31,20240419,25900,55.21,20241120,5.56,N,389020,500,32 억,,32055,N,N,45,N,00,N diff --git a/389030/price/prices-20250301.csv b/389030/price/prices-20250301.csv index b9a3eaf9e761..45db062642ce 100644 --- a/389030/price/prices-20250301.csv +++ b/389030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1315,15,2,1.15,98781377,75756,13.39,1300,1317,1290,1690,910,1300,1303.94,0.56,0,4397,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,439,-4.47,1.27,12,0.23,-294.00,1036.00,2220,20240311,-40.77,1209,20240805,8.77,1500,-12.33,20250110,1260,4.37,20250313,2150,-38.84,20240402,1209,8.77,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,151237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1313,13,2,1.00,94382740,72411,12.79,1300,1317,1290,1690,910,1300,1303.43,0.56,0,4417,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,438,-4.47,1.27,12,0.22,-294.00,1036.00,2220,20240311,-40.86,1209,20240805,8.60,1500,-12.47,20250110,1260,4.21,20250313,2150,-38.93,20240402,1209,8.60,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1311,11,2,0.85,76131389,58408,10.32,1300,1317,1290,1690,910,1300,1303.44,0.56,0,1022,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,437,-4.46,1.27,12,0.18,-294.00,1036.00,2220,20240311,-40.95,1209,20240805,8.44,1500,-12.60,20250110,1260,4.05,20250313,2150,-39.02,20240402,1209,8.44,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,131229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1302,2,2,0.15,66620658,51078,9.03,1300,1317,1290,1690,910,1300,1304.29,0.56,0,863,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,434,-4.43,1.26,12,0.15,-294.00,1036.00,2220,20240311,-41.35,1209,20240805,7.69,1500,-13.20,20250110,1260,3.33,20250313,2150,-39.44,20240402,1209,7.69,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,4,2,0.31,61413591,47080,8.32,1300,1317,1290,1690,910,1300,1304.45,0.56,0,718,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,435,-4.44,1.26,12,0.14,-294.00,1036.00,2220,20240311,-41.26,1209,20240805,7.86,1500,-13.07,20250110,1260,3.49,20250313,2150,-39.35,20240402,1209,7.86,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,58751875,45038,7.96,1300,1317,1290,1690,910,1300,1304.50,0.56,0,574,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,434,-4.42,1.25,12,0.14,-294.00,1036.00,2220,20240311,-41.44,1209,20240805,7.53,1500,-13.33,20250110,1260,3.17,20250313,2150,-39.53,20240402,1209,7.53,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,10,2,0.77,14516059,11177,1.97,1300,1316,1290,1690,910,1300,1298.74,0.56,0,3,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,437,-4.46,1.26,12,0.03,-294.00,1036.00,2220,20240311,-40.99,1209,20240805,8.35,1500,-12.67,20250110,1260,3.97,20250313,2150,-39.07,20240402,1209,8.35,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N +20250314,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,1854710,1427,0.25,1300,1300,1299,1690,910,1300,1299.73,0.56,0,-447,1360,1330,1295,1265,1230,1312,1247,167,390,500,910,1,1,33351845,434,-4.42,1.25,12,0.00,-294.00,1036.00,2220,20240311,-41.44,1209,20240805,7.53,1500,-13.33,20250110,1260,3.17,20250313,2150,-39.53,20240402,1209,7.53,20240805,0.53,N,389030,500,166 억,,186380,N,N,0,N,00,N 20250313,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,-10,5,-0.76,137286763,106417,161.34,1310,1325,1260,1703,917,1310,1290.08,0.49,0,2424,1349,1329,1306,1286,1263,1339,1296,167,393,500,910,1,1,33351845,434,-4.42,1.25,12,0.32,-294.00,1036.00,2220,20240311,-41.44,1209,20240805,7.53,1500,-13.33,20250110,1260,3.17,20250313,2150,-39.53,20240313,1209,7.53,20240805,0.53,N,389030,500,166 억,,164425,N,N,0,N,00,N 20250313,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,-10,5,-0.76,127394761,98795,149.79,1310,1325,1260,1703,917,1310,1289.49,0.49,0,4030,1349,1329,1306,1286,1263,1339,1296,167,393,500,910,1,1,33351845,434,-4.42,1.25,12,0.30,-294.00,1036.00,2220,20240311,-41.44,1209,20240805,7.53,1500,-13.33,20250110,1260,3.17,20250313,2150,-39.53,20240313,1209,7.53,20240805,0.53,N,389030,500,166 억,,164425,N,N,0,N,00,N 20250313,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,-3,5,-0.23,38699822,29844,45.25,1310,1325,1284,1703,917,1310,1296.74,0.49,0,-2436,1349,1329,1306,1286,1263,1339,1296,167,393,500,910,1,1,33351845,436,-4.45,1.26,12,0.09,-294.00,1036.00,2220,20240311,-41.13,1209,20240805,8.11,1500,-12.87,20250110,1275,2.51,20250310,2150,-39.21,20240313,1209,8.11,20240805,0.53,N,389030,500,166 억,,164425,N,N,0,N,00,N diff --git a/389140/price/prices-20250301.csv b/389140/price/prices-20250301.csv index 394e48234a80..0a3144b4a12e 100644 --- a/389140/price/prices-20250301.csv +++ b/389140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,200,2,2.86,12278683420,1666299,214.44,7000,7670,6910,9100,4900,7000,7368.87,0.57,0,18044,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,800,-4.03,1.90,12,14.99,-1786.00,3794.00,16900,20240304,-57.40,3945,20241209,82.51,9600,-25.00,20250304,4655,54.67,20250203,15340,-53.06,20240314,3945,82.51,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,151237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7240,240,2,3.43,12029271350,1631745,209.99,7000,7670,6910,9100,4900,7000,7372.03,0.57,0,19929,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,805,-4.05,1.91,12,14.68,-1786.00,3794.00,16900,20240304,-57.16,3945,20241209,83.52,9600,-24.58,20250304,4655,55.53,20250203,15340,-52.80,20240314,3945,83.52,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,141231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,260,2,3.71,11581232495,1569947,202.04,7000,7670,6910,9100,4900,7000,7376.83,0.57,0,13927,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,807,-4.06,1.91,12,14.13,-1786.00,3794.00,16900,20240304,-57.04,3945,20241209,84.03,9600,-24.38,20250304,4655,55.96,20250203,15340,-52.67,20240314,3945,84.03,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,131229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7240,240,2,3.43,10325902280,1397887,179.89,7000,7670,6910,9100,4900,7000,7386.79,0.57,0,13407,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,805,-4.05,1.91,12,12.58,-1786.00,3794.00,16900,20240304,-57.16,3945,20241209,83.52,9600,-24.58,20250304,4655,55.53,20250203,15340,-52.80,20240314,3945,83.52,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,121231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,200,2,2.86,9471657450,1280919,164.84,7000,7670,6910,9100,4900,7000,7394.42,0.57,0,30132,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,800,-4.03,1.90,12,11.53,-1786.00,3794.00,16900,20240304,-57.40,3945,20241209,82.51,9600,-25.00,20250304,4655,54.67,20250203,15340,-53.06,20240314,3945,82.51,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,111231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,260,2,3.71,9138367395,1234775,158.90,7000,7670,6910,9100,4900,7000,7400.84,0.57,0,30944,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,807,-4.06,1.91,12,11.11,-1786.00,3794.00,16900,20240304,-57.04,3945,20241209,84.03,9600,-24.38,20250304,4655,55.96,20250203,15340,-52.67,20240314,3945,84.03,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,101229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7390,390,2,5.57,7997975265,1077645,138.68,7000,7670,6910,9100,4900,7000,7421.72,0.57,0,17202,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,821,-4.14,1.95,12,9.70,-1786.00,3794.00,16900,20240304,-56.27,3945,20241209,87.33,9600,-23.02,20250304,4655,58.75,20250203,15340,-51.83,20240314,3945,87.33,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N +20250314,091235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7040,40,2,0.57,276011070,39360,5.07,7000,7090,6910,9100,4900,7000,7012.48,0.57,0,-11215,7753,7376,7103,6726,6453,7240,6590,56,2100,500,4340,10,1,11112735,782,-3.94,1.86,12,0.35,-1786.00,3794.00,16900,20240304,-58.34,3945,20241209,78.45,9600,-26.67,20250304,4655,51.24,20250203,15340,-54.11,20240314,3945,78.45,20241209,1.10,N,389140,500,55 억,,63563,N,N,0,N,00,N 20250313,161222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7000,-450,5,-6.04,5431300390,769225,107.91,7450,7480,6830,9680,5220,7450,7060.62,0.28,0,30566,8156,7802,7556,7202,6956,7680,7080,56,2230,500,4610,10,1,11112735,778,-3.92,1.85,12,6.92,-1786.00,3794.00,16900,20240229,-58.58,3945,20241209,77.44,9600,-27.08,20250304,4655,50.38,20250203,15340,-54.37,20240314,3945,77.44,20241209,1.11,N,389140,500,55 억,,31221,N,N,0,N,00,N 20250313,151222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7010,-440,5,-5.91,5284849830,748306,104.97,7450,7480,6830,9680,5220,7450,7062.22,0.28,0,34486,8156,7802,7556,7202,6956,7680,7080,56,2230,500,4610,10,1,11112735,779,-3.92,1.85,12,6.73,-1786.00,3794.00,16900,20240229,-58.52,3945,20241209,77.69,9600,-26.98,20250304,4655,50.59,20250203,15340,-54.30,20240314,3945,77.69,20241209,1.11,N,389140,500,55 억,,31221,N,N,0,N,00,N 20250313,141223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6950,-500,5,-6.71,4971241695,703452,98.68,7450,7480,6830,9680,5220,7450,7066.72,0.28,0,41484,8156,7802,7556,7202,6956,7680,7080,56,2230,500,4610,10,1,11112735,772,-3.89,1.83,12,6.33,-1786.00,3794.00,16900,20240229,-58.88,3945,20241209,76.17,9600,-27.60,20250304,4655,49.30,20250203,15340,-54.69,20240314,3945,76.17,20241209,1.11,N,389140,500,55 억,,31221,N,N,0,N,00,N diff --git a/389260/price/prices-20250301.csv b/389260/price/prices-20250301.csv index 399dacebcae4..e9abdb54217c 100644 --- a/389260/price/prices-20250301.csv +++ b/389260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12260,190,2,1.57,141815715,11723,77.04,12090,12260,11970,15690,8450,12070,12097.22,0.40,0,4263,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2090,34.06,1.73,12,0.07,360.00,7094.00,21400,20240527,-42.71,9710,20241113,26.26,13460,-8.92,20250228,11000,11.45,20250203,21400,-42.71,20240527,9710,26.26,20241113,1.15,N,389260,100,17 억,,68367,N,N,80,N,00,N +20250314,151238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12170,100,2,0.83,131461805,10875,71.47,12090,12220,11970,15690,8450,12070,12088.44,0.40,0,4663,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2075,33.81,1.72,12,0.06,360.00,7094.00,21400,20240527,-43.13,9710,20241113,25.33,13460,-9.58,20250228,11000,10.64,20250203,21400,-43.13,20240527,9710,25.33,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,141231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12190,120,2,0.99,121661935,10071,66.18,12090,12220,11970,15690,8450,12070,12080.42,0.40,0,4621,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2078,33.86,1.72,12,0.06,360.00,7094.00,21400,20240527,-43.04,9710,20241113,25.54,13460,-9.44,20250228,11000,10.82,20250203,21400,-43.04,20240527,9710,25.54,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,131229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12150,80,2,0.66,98232750,8149,53.55,12090,12150,11970,15690,8450,12070,12054.58,0.40,0,3303,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2072,33.75,1.71,12,0.05,360.00,7094.00,21400,20240527,-43.22,9710,20241113,25.13,13460,-9.73,20250228,11000,10.45,20250203,21400,-43.22,20240527,9710,25.13,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,121231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12120,50,2,0.41,90024000,7472,49.10,12090,12120,11970,15690,8450,12070,12048.18,0.40,0,2874,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2066,33.67,1.71,12,0.04,360.00,7094.00,21400,20240527,-43.36,9710,20241113,24.82,13460,-9.96,20250228,11000,10.18,20250203,21400,-43.36,20240527,9710,24.82,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,111232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12060,-10,5,-0.08,55875390,4641,30.50,12090,12120,11970,15690,8450,12070,12039.52,0.40,0,788,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2056,33.50,1.70,12,0.03,360.00,7094.00,21400,20240527,-43.64,9710,20241113,24.20,13460,-10.40,20250228,11000,9.64,20250203,21400,-43.64,20240527,9710,24.20,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,101230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12080,10,2,0.08,43213360,3591,23.60,12090,12090,11970,15690,8450,12070,12033.80,0.40,0,952,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2060,33.56,1.70,12,0.02,360.00,7094.00,21400,20240527,-43.55,9710,20241113,24.41,13460,-10.25,20250228,11000,9.82,20250203,21400,-43.55,20240527,9710,24.41,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N +20250314,091235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11970,-100,5,-0.83,7859230,653,4.29,12090,12090,11970,15690,8450,12070,12035.57,0.40,0,466,12243,12156,12063,11976,11883,12110,11930,17,3620,100,7960,10,1,17050000,2041,33.25,1.69,12,0.00,360.00,7094.00,21400,20240527,-44.07,9710,20241113,23.27,13460,-11.07,20250228,11000,8.82,20250203,21400,-44.07,20240527,9710,23.27,20241113,1.15,N,389260,100,17 억,,68367,N,N,5,N,00,N 20250313,161222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12070,-80,5,-0.66,183210650,15212,78.91,12150,12150,11970,15790,8510,12150,12043.82,0.40,0,-1571,12430,12290,12150,12010,11870,12220,11940,17,3640,100,8010,10,1,17050000,2058,33.53,1.70,12,0.09,360.00,7094.00,21400,20240527,-43.60,9710,20241113,24.30,13460,-10.33,20250228,11000,9.73,20250203,21400,-43.60,20240527,9710,24.30,20241113,1.17,N,389260,100,17 억,,68350,N,N,5,N,00,N 20250313,151223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11990,-160,5,-1.32,136705920,11347,58.86,12150,12150,11990,15790,8510,12150,12047.76,0.40,0,-66,12430,12290,12150,12010,11870,12220,11940,17,3640,100,8010,10,1,17050000,2044,33.31,1.69,12,0.07,360.00,7094.00,21400,20240527,-43.97,9710,20241113,23.48,13460,-10.92,20250228,11000,9.00,20250203,21400,-43.97,20240527,9710,23.48,20241113,1.17,N,389260,100,17 억,,68350,N,N,0,N,00,N 20250313,141224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-150,5,-1.23,100934320,8368,43.41,12150,12150,12000,15790,8510,12150,12061.94,0.40,0,115,12430,12290,12150,12010,11870,12220,11940,17,3640,100,8010,10,1,17050000,2046,33.33,1.69,12,0.05,360.00,7094.00,21400,20240527,-43.93,9710,20241113,23.58,13460,-10.85,20250228,11000,9.09,20250203,21400,-43.93,20240527,9710,23.58,20241113,1.17,N,389260,100,17 억,,68350,N,N,0,N,00,N diff --git a/389470/price/prices-20250301.csv b/389470/price/prices-20250301.csv index 28013226d491..38b569e84a8b 100644 --- a/389470/price/prices-20250301.csv +++ b/389470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14080,-470,5,-3.23,882720060,61983,66.26,14550,14550,14000,18910,10190,14550,14241.33,1.22,0,-10966,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1414,-4.48,28.05,12,0.62,-3145.00,502.00,25400,20240913,-44.57,9400,20240415,49.79,22650,-37.84,20250109,13500,4.30,20250311,25400,-44.57,20240913,9400,49.79,20240415,0.00,N,389470,500,50 억,,122688,N,N,916,N,00,N +20250314,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14080,-470,5,-3.23,799061175,56021,59.89,14550,14550,14080,18910,10190,14550,14263.60,1.22,0,-10102,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1414,-4.48,28.05,12,0.56,-3145.00,502.00,25400,20240913,-44.57,9400,20240415,49.79,22650,-37.84,20250109,13500,4.30,20250311,25400,-44.57,20240913,9400,49.79,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14250,-300,5,-2.06,553158165,38652,41.32,14550,14550,14170,18910,10190,14550,14311.24,1.22,0,-5038,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1431,-4.53,28.39,12,0.38,-3145.00,502.00,25400,20240913,-43.90,9400,20240415,51.60,22650,-37.09,20250109,13500,5.56,20250311,25400,-43.90,20240913,9400,51.60,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14360,-190,5,-1.31,445428905,31110,33.26,14550,14550,14170,18910,10190,14550,14317.87,1.22,0,-5278,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1442,-4.57,28.61,12,0.31,-3145.00,502.00,25400,20240913,-43.46,9400,20240415,52.77,22650,-36.60,20250109,13500,6.37,20250311,25400,-43.46,20240913,9400,52.77,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14390,-160,5,-1.10,412217660,28789,30.78,14550,14550,14170,18910,10190,14550,14318.58,1.22,0,-4890,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1445,-4.58,28.67,12,0.29,-3145.00,502.00,25400,20240913,-43.35,9400,20240415,53.09,22650,-36.47,20250109,13500,6.59,20250311,25400,-43.35,20240913,9400,53.09,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,111232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14350,-200,5,-1.37,342696760,23947,25.60,14550,14550,14170,18910,10190,14550,14310.63,1.22,0,-4171,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1441,-4.56,28.59,12,0.24,-3145.00,502.00,25400,20240913,-43.50,9400,20240415,52.66,22650,-36.64,20250109,13500,6.30,20250311,25400,-43.50,20240913,9400,52.66,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14370,-180,5,-1.24,287490200,20090,21.48,14550,14550,14170,18910,10190,14550,14310.11,1.22,0,-3410,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1443,-4.57,28.63,12,0.20,-3145.00,502.00,25400,20240913,-43.43,9400,20240415,52.87,22650,-36.56,20250109,13500,6.44,20250311,25400,-43.43,20240913,9400,52.87,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N +20250314,091236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14270,-280,5,-1.92,82999445,5766,6.16,14550,14550,14220,18910,10190,14550,14394.63,1.22,0,-213,15143,14846,14483,14186,13823,14995,14335,50,4360,500,9020,10,1,10045075,1433,-4.54,28.43,12,0.06,-3145.00,502.00,25400,20240913,-43.82,9400,20240415,51.81,22650,-37.00,20250109,13500,5.70,20250311,25400,-43.82,20240913,9400,51.81,20240415,0.00,N,389470,500,50 억,,122688,N,N,19,N,00,N 20250313,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14550,530,2,3.78,1352816285,93308,87.88,14200,14780,14120,18220,9820,14020,14498.39,1.02,0,5591,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1462,-4.63,28.98,12,0.93,-3145.00,502.00,25400,20240913,-42.72,9400,20240415,54.79,22650,-35.76,20250109,13500,7.78,20250311,25400,-42.72,20240913,9400,54.79,20240415,0.00,N,389470,500,50 억,,102380,N,N,19,N,00,N 20250313,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14540,520,2,3.71,1332541505,91913,86.56,14200,14780,14120,18220,9820,14020,14497.86,1.02,0,6129,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1461,-4.62,28.96,12,0.92,-3145.00,502.00,25400,20240913,-42.76,9400,20240415,54.68,22650,-35.81,20250109,13500,7.70,20250311,25400,-42.76,20240913,9400,54.68,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N 20250313,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14650,630,2,4.49,1261902625,87075,82.01,14200,14780,14120,18220,9820,14020,14492.13,1.02,0,7130,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1472,-4.66,29.18,12,0.87,-3145.00,502.00,25400,20240913,-42.32,9400,20240415,55.85,22650,-35.32,20250109,13500,8.52,20250311,25400,-42.32,20240913,9400,55.85,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N diff --git a/389500/price/prices-20250301.csv b/389500/price/prices-20250301.csv index 1ee02f20bb31..de92ac2ff4c5 100644 --- a/389500/price/prices-20250301.csv +++ b/389500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24150,3500,2,16.95,6980426725,297708,1060.10,20900,24700,20050,26800,14500,20650,23445.45,0.47,0,66323,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1491,-13.54,12.85,12,4.82,-1784.00,1880.00,37750,20240314,-36.03,12000,20240805,101.25,29800,-18.96,20250205,19260,25.39,20250311,37750,-36.03,20240314,12000,101.25,20240805,0.06,N,389500,500,30 억,,29200,N,N,545,N,00,N +20250314,151238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24000,3350,2,16.22,6737716300,287636,1024.24,20900,24700,20050,26800,14500,20650,23424.45,0.47,0,67510,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1482,-13.45,12.77,12,4.66,-1784.00,1880.00,37750,20240314,-36.42,12000,20240805,100.00,29800,-19.46,20250205,19260,24.61,20250311,37750,-36.42,20240314,12000,100.00,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23900,3250,2,15.74,5956839450,254996,908.01,20900,24700,20050,26800,14500,20650,23360.52,0.47,0,58915,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1476,-13.40,12.71,12,4.13,-1784.00,1880.00,37750,20240314,-36.69,12000,20240805,99.17,29800,-19.80,20250205,19260,24.09,20250311,37750,-36.69,20240314,12000,99.17,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,131230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,3100,2,15.01,5051425675,217107,773.09,20900,24700,20050,26800,14500,20650,23266.99,0.47,0,47278,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1467,-13.31,12.63,12,3.52,-1784.00,1880.00,37750,20240314,-37.09,12000,20240805,97.92,29800,-20.30,20250205,19260,23.31,20250311,37750,-37.09,20240314,12000,97.92,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,121232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,2950,2,14.29,2169352725,96968,345.29,20900,23800,20050,26800,14500,20650,22371.84,0.47,0,37280,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1457,-13.23,12.55,12,1.57,-1784.00,1880.00,37750,20240314,-37.48,12000,20240805,96.67,29800,-20.81,20250205,19260,22.53,20250311,37750,-37.48,20240314,12000,96.67,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,111232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,1650,2,7.99,1032544900,47535,169.27,20900,22350,20050,26800,14500,20650,21721.78,0.47,0,17523,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1377,-12.50,11.86,12,0.77,-1784.00,1880.00,37750,20240314,-40.93,12000,20240805,85.83,29800,-25.17,20250205,19260,15.78,20250311,37750,-40.93,20240314,12000,85.83,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,101230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,600,2,2.91,274888825,12966,46.17,20900,21500,20050,26800,14500,20650,21200.74,0.47,0,548,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1312,-11.91,11.30,12,0.21,-1784.00,1880.00,37750,20240314,-43.71,12000,20240805,77.08,29800,-28.69,20250205,19260,10.33,20250311,37750,-43.71,20240314,12000,77.08,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N +20250314,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,400,2,1.94,35402550,1692,6.02,20900,21150,20050,26800,14500,20650,20923.49,0.47,0,-198,21850,21250,20900,20300,19950,21075,20125,31,6150,500,14040,50,1,6174904,1300,-11.80,11.20,12,0.03,-1784.00,1880.00,37750,20240314,-44.24,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,37750,-44.24,20240314,12000,75.42,20240805,0.06,N,389500,500,30 억,,29200,N,N,0,N,00,N 20250313,161222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-600,5,-2.82,581165800,27981,71.65,21500,21500,20550,27600,14900,21250,20770.19,0.42,0,-2566,22750,22000,21000,20250,19250,21500,19750,31,6350,500,14450,50,1,6174904,1275,-11.58,10.98,12,0.45,-1784.00,1880.00,37750,20240314,-45.30,12000,20240805,72.08,29800,-30.70,20250205,19260,7.22,20250311,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,26218,N,N,0,N,00,N 20250313,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-600,5,-2.82,573896900,27629,70.75,21500,21500,20550,27600,14900,21250,20771.54,0.42,0,-2544,22750,22000,21000,20250,19250,21500,19750,31,6350,500,14450,50,1,6174904,1275,-11.58,10.98,12,0.45,-1784.00,1880.00,37750,20240314,-45.30,12000,20240805,72.08,29800,-30.70,20250205,19260,7.22,20250311,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,26218,N,N,0,N,00,N 20250313,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-600,5,-2.82,508840300,24474,62.67,21500,21500,20550,27600,14900,21250,20791.06,0.42,0,-3294,22750,22000,21000,20250,19250,21500,19750,31,6350,500,14450,50,1,6174904,1275,-11.58,10.98,12,0.40,-1784.00,1880.00,37750,20240314,-45.30,12000,20240805,72.08,29800,-30.70,20250205,19260,7.22,20250311,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,26218,N,N,0,N,00,N diff --git a/389650/price/prices-20250301.csv b/389650/price/prices-20250301.csv index 85952b2d872b..944b14ab7b65 100644 --- a/389650/price/prices-20250301.csv +++ b/389650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45600,1400,2,3.17,5272803200,115244,104.02,44100,46650,44100,57400,30950,44200,45753.42,9.06,0,1079,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3688,-41.87,-53.90,12,1.42,-1089.00,-846.00,60800,20250211,-25.00,21400,20240821,113.08,60800,-25.00,20250211,41850,8.96,20250103,60800,-25.00,20250211,21400,113.08,20240821,2.75,N,389650,500,40 억,,732439,N,N,601,N,00,N +20250314,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45950,1750,2,3.96,5029967600,109941,99.24,44100,46650,44100,57400,30950,44200,45751.52,9.06,0,3358,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3717,-42.19,-54.31,12,1.36,-1089.00,-846.00,60800,20250211,-24.42,21400,20240821,114.72,60800,-24.42,20250211,41850,9.80,20250103,60800,-24.42,20250211,21400,114.72,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45650,1450,2,3.28,4105334000,89843,81.10,44100,46650,44100,57400,30950,44200,45694.53,9.06,0,9541,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3692,-41.92,-53.96,12,1.11,-1089.00,-846.00,60800,20250211,-24.92,21400,20240821,113.32,60800,-24.92,20250211,41850,9.08,20250103,60800,-24.92,20250211,21400,113.32,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,131230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45750,1550,2,3.51,3839925450,84036,75.85,44100,46650,44100,57400,30950,44200,45693.82,9.06,0,9988,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3700,-42.01,-54.08,12,1.04,-1089.00,-846.00,60800,20250211,-24.75,21400,20240821,113.79,60800,-24.75,20250211,41850,9.32,20250103,60800,-24.75,20250211,21400,113.79,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,121232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45750,1550,2,3.51,3353068800,73366,66.22,44100,46650,44100,57400,30950,44200,45703.31,9.06,0,8658,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3700,-42.01,-54.08,12,0.91,-1089.00,-846.00,60800,20250211,-24.75,21400,20240821,113.79,60800,-24.75,20250211,41850,9.32,20250103,60800,-24.75,20250211,21400,113.79,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,111232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45900,1700,2,3.85,3106365275,67993,61.37,44100,46650,44100,57400,30950,44200,45686.55,9.06,0,9615,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3712,-42.15,-54.26,12,0.84,-1089.00,-846.00,60800,20250211,-24.51,21400,20240821,114.49,60800,-24.51,20250211,41850,9.68,20250103,60800,-24.51,20250211,21400,114.49,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,101230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46000,1800,2,4.07,2668672100,58448,52.76,44100,46650,44100,57400,30950,44200,45658.91,9.06,0,9073,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3721,-42.24,-54.37,12,0.72,-1089.00,-846.00,60800,20250211,-24.34,21400,20240821,114.95,60800,-24.34,20250211,41850,9.92,20250103,60800,-24.34,20250211,21400,114.95,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N +20250314,091236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44750,550,2,1.24,385726225,8633,7.79,44100,45000,44100,57400,30950,44200,44680.44,9.06,0,1573,46066,45132,44616,43682,43166,44875,43425,40,13200,500,31820,50,1,8088186,3619,-41.09,-52.90,12,0.11,-1089.00,-846.00,60800,20250211,-26.40,21400,20240821,109.11,60800,-26.40,20250211,41850,6.93,20250103,60800,-26.40,20250211,21400,109.11,20240821,2.75,N,389650,500,40 억,,732439,N,N,56,N,00,N 20250313,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44200,-900,5,-2.00,4929101875,110217,69.56,45250,45550,44100,58600,31600,45100,44722.67,9.12,0,8090,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3575,-40.59,-52.25,12,1.36,-1089.00,-846.00,60800,20250211,-27.30,21400,20240821,106.54,60800,-27.30,20250211,41850,5.62,20250103,60800,-27.30,20250211,21400,106.54,20240821,2.74,N,389650,500,40 억,,737750,N,N,55,N,00,N 20250313,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44350,-750,5,-1.66,4640215175,103687,65.44,45250,45550,44100,58600,31600,45100,44752.14,9.12,0,7318,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3587,-40.73,-52.42,12,1.28,-1089.00,-846.00,60800,20250211,-27.06,21400,20240821,107.24,60800,-27.06,20250211,41850,5.97,20250103,60800,-27.06,20250211,21400,107.24,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N 20250313,141224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44450,-650,5,-1.44,4016849525,89651,56.58,45250,45550,44100,58600,31600,45100,44805.41,9.12,0,5489,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3595,-40.82,-52.54,12,1.11,-1089.00,-846.00,60800,20250211,-26.89,21400,20240821,107.71,60800,-26.89,20250211,41850,6.21,20250103,60800,-26.89,20250211,21400,107.71,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N diff --git a/389680/price/prices-20250301.csv b/389680/price/prices-20250301.csv index 621b2e410133..78d11572cd7b 100644 --- a/389680/price/prices-20250301.csv +++ b/389680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,684,3,2,0.44,126966357,186872,84.98,678,695,673,885,477,681,679.43,0.44,0,48356,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,274,-4.50,6.71,12,0.47,-152.00,102.00,1649,20241120,-58.52,625,20241220,9.44,1014,-32.54,20250121,655,4.43,20250311,1649,-58.52,20241120,625,9.44,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,682,1,2,0.15,122862065,180869,82.25,678,695,673,885,477,681,679.29,0.44,0,50386,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,273,-4.49,6.69,12,0.45,-152.00,102.00,1649,20241120,-58.64,625,20241220,9.12,1014,-32.74,20250121,655,4.12,20250311,1649,-58.64,20241120,625,9.12,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,685,4,2,0.59,103409650,152396,69.30,678,695,673,885,477,681,678.56,0.44,0,48174,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,274,-4.51,6.72,12,0.38,-152.00,102.00,1649,20241120,-58.46,625,20241220,9.60,1014,-32.45,20250121,655,4.58,20250311,1649,-58.46,20241120,625,9.60,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,690,9,2,1.32,100657533,148393,67.48,678,695,673,885,477,681,678.32,0.44,0,48335,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,276,-4.54,6.76,12,0.37,-152.00,102.00,1649,20241120,-58.16,625,20241220,10.40,1014,-31.95,20250121,655,5.34,20250311,1649,-58.16,20241120,625,10.40,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,683,2,2,0.29,92200088,136043,61.87,678,695,673,885,477,681,677.73,0.44,0,49756,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,273,-4.49,6.70,12,0.34,-152.00,102.00,1649,20241120,-58.58,625,20241220,9.28,1014,-32.64,20250121,655,4.27,20250311,1649,-58.58,20241120,625,9.28,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,679,-2,5,-0.29,76861537,113538,51.63,678,687,673,885,477,681,676.97,0.44,0,47303,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,272,-4.47,6.66,12,0.28,-152.00,102.00,1649,20241120,-58.82,625,20241220,8.64,1014,-33.04,20250121,655,3.66,20250311,1649,-58.82,20241120,625,8.64,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,-1,5,-0.15,71378079,105479,47.97,678,687,673,885,477,681,676.70,0.44,0,48005,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,272,-4.47,6.67,12,0.26,-152.00,102.00,1649,20241120,-58.76,625,20241220,8.80,1014,-32.94,20250121,655,3.82,20250311,1649,-58.76,20241120,625,8.80,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N +20250314,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,686,5,2,0.73,6917736,10166,4.62,678,687,678,885,477,681,680.48,0.44,0,2009,715,697,689,671,663,694,668,40,204,100,470,1,1,40012799,274,-4.51,6.73,12,0.03,-152.00,102.00,1649,20241120,-58.40,625,20241220,9.76,1014,-32.35,20250121,655,4.73,20250311,1649,-58.40,20241120,625,9.76,20241220,0.10,N,389680,100,40 억,,175461,N,N,0,N,00,N 20250313,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-15,5,-2.16,150742310,217949,115.30,696,707,681,904,488,696,691.63,0.38,0,4603,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,272,-4.48,6.68,12,0.54,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,655,3.97,20250311,1649,-58.70,20241120,625,8.96,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N 20250313,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-7,5,-1.01,141176333,203916,107.88,696,707,684,904,488,696,692.32,0.38,0,3573,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,276,-4.53,6.75,12,0.51,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1014,-32.05,20250121,655,5.19,20250311,1649,-58.22,20241120,625,10.24,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N 20250313,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,684,-12,5,-1.72,118221128,170465,90.18,696,707,684,904,488,696,693.52,0.38,0,4614,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,274,-4.50,6.71,12,0.43,-152.00,102.00,1649,20241120,-58.52,625,20241220,9.44,1014,-32.54,20250121,655,4.43,20250311,1649,-58.52,20241120,625,9.44,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N diff --git a/390110/price/prices-20250301.csv b/390110/price/prices-20250301.csv index 240dbd4b9971..df9c98701abf 100644 --- a/390110/price/prices-20250301.csv +++ b/390110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161230,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-78,5,-4.15,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1599,12.57,20250103,2300,-21.74,20250304,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,151239,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,141233,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,131231,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,121232,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,111233,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,101231,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250314,091237,57,100.00,KONEX,,,N,N,N,N, ,N,1878,0,3,0.00,0,0,0.00,0,0,0,2155,1597,1878,0.00,0.00,0,0,1890,1884,1877,1871,1864,1880,1867,45,277,500,1120,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250313,161223,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250313,151224,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250313,141225,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250301.csv b/391710/price/prices-20250301.csv index c6c230ffd094..00d3c17480bd 100644 --- a/391710/price/prices-20250301.csv +++ b/391710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1695,40,2,2.42,80703640,47653,115.02,1640,1710,1640,2150,1159,1655,1693.57,0.00,0,24372,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,713,30.27,2.69,12,0.11,56.00,631.00,4275,20240328,-60.35,1257,20241210,34.84,2320,-26.94,20250212,1451,16.82,20250102,4275,-60.35,20240328,1257,34.84,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1706,51,2,3.08,77366106,45684,110.27,1640,1710,1640,2150,1159,1655,1693.51,0.00,0,24079,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,718,30.46,2.70,12,0.11,56.00,631.00,4275,20240328,-60.09,1257,20241210,35.72,2320,-26.47,20250212,1451,17.57,20250102,4275,-60.09,20240328,1257,35.72,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,50,2,3.02,72885679,43047,103.90,1640,1710,1640,2150,1159,1655,1693.17,0.00,0,23901,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,717,30.45,2.70,12,0.10,56.00,631.00,4275,20240328,-60.12,1257,20241210,35.64,2320,-26.51,20250212,1451,17.51,20250102,4275,-60.12,20240328,1257,35.64,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,38,2,2.30,24918828,14842,35.82,1640,1700,1640,2150,1159,1655,1678.94,0.00,0,1761,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,712,30.23,2.68,12,0.04,56.00,631.00,4275,20240328,-60.40,1257,20241210,34.69,2320,-27.03,20250212,1451,16.68,20250102,4275,-60.40,20240328,1257,34.69,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,121233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,42,2,2.54,21147249,12604,30.42,1640,1700,1640,2150,1159,1655,1677.82,0.00,0,1234,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,714,30.30,2.69,12,0.03,56.00,631.00,4275,20240328,-60.30,1257,20241210,35.00,2320,-26.85,20250212,1451,16.95,20250102,4275,-60.30,20240328,1257,35.00,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,43,2,2.60,16129064,9633,23.25,1640,1700,1640,2150,1159,1655,1674.36,0.00,0,113,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,714,30.32,2.69,12,0.02,56.00,631.00,4275,20240328,-60.28,1257,20241210,35.08,2320,-26.81,20250212,1451,17.02,20250102,4275,-60.28,20240328,1257,35.08,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,101231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1673,18,2,1.09,3536226,2131,5.14,1640,1675,1640,2150,1159,1655,1659.42,0.00,0,308,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,704,29.88,2.65,12,0.01,56.00,631.00,4275,20240328,-60.87,1257,20241210,33.09,2320,-27.89,20250212,1451,15.30,20250102,4275,-60.87,20240328,1257,33.09,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N +20250314,091237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1665,10,2,0.60,1331645,810,1.96,1640,1675,1640,2150,1159,1655,1644.01,0.00,0,-99,1715,1685,1670,1640,1625,1677,1632,42,495,100,1020,1,1,42065086,700,29.73,2.64,12,0.00,56.00,631.00,4275,20240328,-61.05,1257,20241210,32.46,2320,-28.23,20250212,1451,14.75,20250102,4275,-61.05,20240328,1257,32.46,20241210,0.95,N,391710,100,42 억,,0,N,N,0,N,00,N 20250313,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1655,-35,5,-2.07,69509961,41329,118.34,1700,1700,1655,2195,1183,1690,1681.87,0.00,0,-19888,1746,1717,1668,1639,1590,1732,1654,42,505,100,1040,1,1,42065086,696,29.55,2.62,12,0.10,56.00,631.00,4275,20240328,-61.29,1257,20241210,31.66,2320,-28.66,20250212,1451,14.06,20250102,4275,-61.29,20240328,1257,31.66,20241210,0.96,N,391710,100,42 억,,0,N,N,0,N,00,N 20250313,151224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1683,-7,5,-0.41,59197112,35142,100.62,1700,1700,1670,2195,1183,1690,1684.51,0.00,0,-14836,1746,1717,1668,1639,1590,1732,1654,42,505,100,1040,1,1,42065086,708,30.05,2.67,12,0.08,56.00,631.00,4275,20240328,-60.63,1257,20241210,33.89,2320,-27.46,20250212,1451,15.99,20250102,4275,-60.63,20240328,1257,33.89,20241210,0.96,N,391710,100,42 억,,0,N,N,0,N,00,N 20250313,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,0,3,0.00,46702138,27698,79.31,1700,1700,1670,2195,1183,1690,1686.12,0.00,0,-8254,1746,1717,1668,1639,1590,1732,1654,42,505,100,1040,1,1,42065086,711,30.18,2.68,12,0.07,56.00,631.00,4275,20240328,-60.47,1257,20241210,34.45,2320,-27.16,20250212,1451,16.47,20250102,4275,-60.47,20240328,1257,34.45,20241210,0.96,N,391710,100,42 억,,0,N,N,0,N,00,N diff --git a/393210/price/prices-20250301.csv b/393210/price/prices-20250301.csv index 26168993ea06..40a58eff67dd 100644 --- a/393210/price/prices-20250301.csv +++ b/393210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-170,5,-2.57,46558249055,7007200,34.19,6610,7010,6400,8590,4630,6610,6644.65,0.40,0,113592,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1006,28.50,3.11,12,44.88,226.00,2069.00,13060,20240516,-50.69,3855,20241209,67.06,7580,-15.04,20250220,3925,64.08,20250203,13060,-50.69,20240516,3855,67.06,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-190,5,-2.87,45768468140,6884542,33.59,6610,7010,6400,8590,4630,6610,6648.05,0.40,0,89207,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1002,28.41,3.10,12,44.09,226.00,2069.00,13060,20240516,-50.84,3855,20241209,66.54,7580,-15.30,20250220,3925,63.57,20250203,13060,-50.84,20240516,3855,66.54,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-150,5,-2.27,44559109570,6696352,32.68,6610,7010,6420,8590,4630,6610,6654.30,0.40,0,68632,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1009,28.58,3.12,12,42.89,226.00,2069.00,13060,20240516,-50.54,3855,20241209,67.57,7580,-14.78,20250220,3925,64.59,20250203,13060,-50.54,20240516,3855,67.57,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,131231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-100,5,-1.51,43499397045,6532698,31.88,6610,7010,6420,8590,4630,6610,6658.79,0.40,0,54514,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1017,28.81,3.15,12,41.84,226.00,2069.00,13060,20240516,-50.15,3855,20241209,68.87,7580,-14.12,20250220,3925,65.86,20250203,13060,-50.15,20240516,3855,68.87,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,121233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-30,5,-0.45,41843679085,6279112,30.64,6610,7010,6420,8590,4630,6610,6664.03,0.40,0,30102,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1027,29.12,3.18,12,40.21,226.00,2069.00,13060,20240516,-49.62,3855,20241209,70.69,7580,-13.19,20250220,3925,67.64,20250203,13060,-49.62,20240516,3855,70.69,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,111234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-10,5,-0.15,39644479940,5945780,29.01,6610,7010,6420,8590,4630,6610,6667.75,0.40,0,31594,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1031,29.20,3.19,12,38.08,226.00,2069.00,13060,20240516,-49.46,3855,20241209,71.21,7580,-12.93,20250220,3925,68.15,20250203,13060,-49.46,20240516,3855,71.21,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-80,5,-1.21,31470400495,4694905,22.91,6610,7010,6420,8590,4630,6610,6703.28,0.40,0,-66593,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1020,28.89,3.16,12,30.07,226.00,2069.00,13060,20240516,-50.00,3855,20241209,69.39,7580,-13.85,20250220,3925,66.37,20250203,13060,-50.00,20240516,3855,69.39,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N +20250314,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-110,5,-1.66,4462495985,680334,3.32,6610,6670,6460,8590,4630,6610,6558.59,0.40,0,28350,7796,7202,6266,5672,4736,7500,5970,78,1980,500,4090,10,1,15614544,1015,28.76,3.14,12,4.36,226.00,2069.00,13060,20240516,-50.23,3855,20241209,68.61,7580,-14.25,20250220,3925,65.61,20250203,13060,-50.23,20240516,3855,68.61,20241209,7.34,N,393210,500,78 억,,63149,N,N,1,N,00,N 20250313,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,1330,2,25.19,132982649315,20276802,7497.10,5340,6860,5330,6860,3700,5280,6558.29,0.48,0,-7471,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1032,29.25,3.19,12,129.86,226.00,2069.00,13060,20240516,-49.39,3855,20241209,71.47,7580,-12.80,20250220,3925,68.41,20250203,13060,-49.39,20240516,3855,71.47,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N 20250313,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,1530,2,28.98,125983182310,19229996,7110.05,5340,6860,5330,6860,3700,5280,6551.39,0.48,0,-11793,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1063,30.13,3.29,12,123.15,226.00,2069.00,13060,20240516,-47.86,3855,20241209,76.65,7580,-10.16,20250220,3925,73.50,20250203,13060,-47.86,20240516,3855,76.65,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N 20250313,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,1210,2,22.92,101306577430,15534863,5743.82,5340,6860,5330,6860,3700,5280,6521.24,0.48,0,280391,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1013,28.72,3.14,12,99.49,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N diff --git a/393890/price/prices-20250301.csv b/393890/price/prices-20250301.csv index bd1bade54a6b..983ed255c970 100644 --- a/393890/price/prices-20250301.csv +++ b/393890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161231,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8800,-10,5,-0.11,3078890125,351580,91.58,8870,9110,8530,11450,6170,8810,8757.29,10.21,0,-903,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2978,5.53,0.30,12,1.04,1591.00,29689.00,49500,20240307,-82.22,8340,20250311,5.52,12400,-29.03,20250107,8340,5.52,20250311,42700,-79.39,20240314,8340,5.52,20250311,2.44,N,393890,500,169 억,,3455590,N,N,178,N,00,N +20250314,151240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8820,10,2,0.11,3009248635,343671,89.52,8870,9110,8530,11450,6170,8810,8756.19,10.21,0,-650,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2985,5.54,0.30,12,1.02,1591.00,29689.00,49500,20240307,-82.18,8340,20250311,5.76,12400,-28.87,20250107,8340,5.76,20250311,42700,-79.34,20240314,8340,5.76,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,141233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8870,60,2,0.68,2843350490,324913,84.64,8870,9110,8530,11450,6170,8810,8751.11,10.21,0,-3423,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,3002,5.58,0.30,12,0.96,1591.00,29689.00,49500,20240307,-82.08,8340,20250311,6.35,12400,-28.47,20250107,8340,6.35,20250311,42700,-79.23,20240314,8340,6.35,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,131232,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,0,3,0.00,2695281595,308159,80.27,8870,9110,8530,11450,6170,8810,8746.39,10.21,0,-6508,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2982,5.54,0.30,12,0.91,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42700,-79.37,20240314,8340,5.64,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,121233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8820,10,2,0.11,2592164375,296472,77.23,8870,9110,8530,11450,6170,8810,8743.36,10.21,0,-8642,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2985,5.54,0.30,12,0.88,1591.00,29689.00,49500,20240307,-82.18,8340,20250311,5.76,12400,-28.87,20250107,8340,5.76,20250311,42700,-79.34,20240314,8340,5.76,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,111234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8630,-180,5,-2.04,2357574195,269691,70.25,8870,9110,8530,11450,6170,8810,8741.75,10.21,0,-11907,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2921,5.42,0.29,12,0.80,1591.00,29689.00,49500,20240307,-82.57,8340,20250311,3.48,12400,-30.40,20250107,8340,3.48,20250311,42700,-79.79,20240314,8340,3.48,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,101232,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,0,3,0.00,1008712135,112927,29.42,8870,9110,8780,11450,6170,8810,8932.45,10.21,0,-14727,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,2982,5.54,0.30,12,0.33,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42700,-79.37,20240314,8340,5.64,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N +20250314,091238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8970,160,2,1.82,340063150,38040,9.91,8870,9020,8850,11450,6170,8810,8939.71,10.21,0,12873,9190,9000,8860,8670,8530,8930,8600,169,2640,500,6340,10,1,33843144,3036,5.64,0.30,12,0.11,1591.00,29689.00,49500,20240307,-81.88,8340,20250311,7.55,12400,-27.66,20250107,8340,7.55,20250311,42700,-78.99,20240314,8340,7.55,20250311,2.44,N,393890,500,169 억,,3455590,N,N,303,N,00,N 20250313,161224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,60,2,0.69,3409460230,383519,249.53,8890,9050,8720,11370,6130,8750,8889.95,10.38,0,-79204,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,2982,5.54,0.30,12,1.13,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,43150,-79.58,20240313,8340,5.64,20250311,2.53,N,393890,500,169 억,,3513875,N,N,277,N,00,N 20250313,151225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8870,120,2,1.37,2886129395,324187,210.92,8890,9050,8720,11370,6130,8750,8902.67,10.38,0,-68058,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3002,5.58,0.30,12,0.96,1591.00,29689.00,49500,20240307,-82.08,8340,20250311,6.35,12400,-28.47,20250107,8340,6.35,20250311,43150,-79.44,20240313,8340,6.35,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N 20250313,141226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8890,140,2,1.60,2639992845,296456,192.88,8890,9050,8720,11370,6130,8750,8905.18,10.38,0,-67323,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3009,5.59,0.30,12,0.88,1591.00,29689.00,49500,20240307,-82.04,8340,20250311,6.59,12400,-28.31,20250107,8340,6.59,20250311,43150,-79.40,20240313,8340,6.59,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N diff --git a/393970/price/prices-20250301.csv b/393970/price/prices-20250301.csv index 87b6980c6d74..97a4f072799d 100644 --- a/393970/price/prices-20250301.csv +++ b/393970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,30,2,0.23,91067451795,6726663,120.62,12770,14170,12580,17100,9220,13160,13539.04,0.06,0,68097,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1952,425.48,2.76,12,45.46,31.00,4779.00,19390,20250306,-31.98,10880,20250307,21.23,19390,-31.98,20250306,10880,21.23,20250307,19390,-31.98,20250306,10880,21.23,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13180,20,2,0.15,89804048910,6630777,118.90,12770,14170,12580,17100,9220,13160,13543.54,0.06,0,56720,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1950,425.16,2.76,12,44.81,31.00,4779.00,19390,20250306,-32.03,10880,20250307,21.14,19390,-32.03,20250306,10880,21.14,20250307,19390,-32.03,20250306,10880,21.14,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,110,2,0.84,82030933510,6045605,108.40,12770,14170,12580,17100,9220,13160,13568.71,0.06,0,33857,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1964,428.06,2.78,12,40.86,31.00,4779.00,19390,20250306,-31.56,10880,20250307,21.97,19390,-31.56,20250306,10880,21.97,20250307,19390,-31.56,20250306,10880,21.97,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,131232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13420,260,2,1.98,74193932230,5456483,97.84,12770,14170,12580,17100,9220,13160,13597.42,0.06,0,5745,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1986,432.90,2.81,12,36.88,31.00,4779.00,19390,20250306,-30.79,10880,20250307,23.35,19390,-30.79,20250306,10880,23.35,20250307,19390,-30.79,20250306,10880,23.35,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,121233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,780,2,5.93,36827315835,2758219,49.46,12770,14130,12580,17100,9220,13160,13351.87,0.06,0,32732,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,2063,449.68,2.92,12,18.64,31.00,4779.00,19390,20250306,-28.11,10880,20250307,28.12,19390,-28.11,20250306,10880,28.12,20250307,19390,-28.11,20250306,10880,28.12,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,111234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,-580,5,-4.41,10870643490,849526,15.23,12770,13110,12580,17100,9220,13160,12795.97,0.06,0,2130,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1861,405.81,2.63,12,5.74,31.00,4779.00,19390,20250306,-35.12,10880,20250307,15.62,19390,-35.12,20250306,10880,15.62,20250307,19390,-35.12,20250306,10880,15.62,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,101232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-360,5,-2.74,7815196825,608446,10.91,12770,13110,12720,17100,9220,13160,12844.33,0.06,0,22468,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1894,412.90,2.68,12,4.11,31.00,4779.00,19390,20250306,-33.99,10880,20250307,17.65,19390,-33.99,20250306,10880,17.65,20250307,19390,-33.99,20250306,10880,17.65,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N +20250314,091238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-400,5,-3.04,3450099595,268387,4.81,12770,13050,12720,17100,9220,13160,12854.52,0.06,0,23238,14780,13970,13440,12630,12100,13705,12365,74,3940,500,9210,10,1,14796820,1888,411.61,2.67,12,1.81,31.00,4779.00,19390,20250306,-34.19,10880,20250307,17.28,19390,-34.19,20250306,10880,17.28,20250307,19390,-34.19,20250306,10880,17.28,20250307,0.00,N,393970,500,73 억,,8331,N,N,0,N,00,N 20250313,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,-80,5,-0.60,74641850935,5467467,163.15,13210,14250,12910,17210,9270,13240,13653.21,0.47,0,-61251,15053,14146,13563,12656,12073,13855,12365,74,3970,500,9260,10,1,14796820,1947,424.52,2.75,12,36.95,31.00,4779.00,19390,20250306,-32.13,10880,20250307,20.96,19390,-32.13,20250306,10880,20.96,20250307,19390,-32.13,20250306,10880,20.96,20250307,0.00,N,393970,500,73 억,,70280,N,N,0,N,00,N 20250313,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13230,-10,5,-0.08,72981015955,5341494,159.39,13210,14250,12910,17210,9270,13240,13663.18,0.47,0,-59146,15053,14146,13563,12656,12073,13855,12365,74,3970,500,9260,10,1,14796820,1958,426.77,2.77,12,36.10,31.00,4779.00,19390,20250306,-31.77,10880,20250307,21.60,19390,-31.77,20250306,10880,21.60,20250307,19390,-31.77,20250306,10880,21.60,20250307,0.00,N,393970,500,73 억,,70280,N,N,0,N,00,N 20250313,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,-100,5,-0.76,67329116680,4917176,146.73,13210,14250,12910,17210,9270,13240,13692.81,0.47,0,-58098,15053,14146,13563,12656,12073,13855,12365,74,3970,500,9260,10,1,14796820,1944,423.87,2.75,12,33.23,31.00,4779.00,19390,20250306,-32.23,10880,20250307,20.77,19390,-32.23,20250306,10880,20.77,20250307,19390,-32.23,20250306,10880,20.77,20250307,0.00,N,393970,500,73 억,,70280,N,N,0,N,00,N diff --git a/394280/price/prices-20250301.csv b/394280/price/prices-20250301.csv index 3afbd31546ea..d3aa44aba62c 100644 --- a/394280/price/prices-20250301.csv +++ b/394280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161232,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14090,750,2,5.62,1951234805,140417,71.40,13400,14150,13320,17340,9340,13340,13895.50,3.96,0,61479,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3084,-20.22,14.69,12,0.64,-697.00,959.00,38800,20240307,-63.69,9550,20241209,47.54,18290,-22.96,20250219,13090,7.64,20250311,33450,-57.88,20240318,9550,47.54,20241209,0.41,N,394280,100,21 억,,866459,N,N,132,N,00,N +20250314,151241,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14090,750,2,5.62,1872997755,134863,68.57,13400,14150,13320,17340,9340,13340,13888.15,3.96,0,61488,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3084,-20.22,14.69,12,0.62,-697.00,959.00,38800,20240307,-63.69,9550,20241209,47.54,18290,-22.96,20250219,13090,7.64,20250311,33450,-57.88,20240318,9550,47.54,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,141234,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14090,750,2,5.62,1623109800,117072,59.53,13400,14150,13320,17340,9340,13340,13864.20,3.96,0,55488,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3084,-20.22,14.69,12,0.53,-697.00,959.00,38800,20240307,-63.69,9550,20241209,47.54,18290,-22.96,20250219,13090,7.64,20250311,33450,-57.88,20240318,9550,47.54,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,131232,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14030,690,2,5.17,1321236795,95642,48.63,13400,14150,13320,17340,9340,13340,13814.40,3.96,0,42217,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3071,-20.13,14.63,12,0.44,-697.00,959.00,38800,20240307,-63.84,9550,20241209,46.91,18290,-23.29,20250219,13090,7.18,20250311,33450,-58.06,20240318,9550,46.91,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,121234,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14070,730,2,5.47,1139103830,82696,42.05,13400,14150,13320,17340,9340,13340,13774.59,3.96,0,35989,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3080,-20.19,14.67,12,0.38,-697.00,959.00,38800,20240307,-63.74,9550,20241209,47.33,18290,-23.07,20250219,13090,7.49,20250311,33450,-57.94,20240318,9550,47.33,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,111235,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13830,490,2,3.67,785880060,57498,29.24,13400,13870,13320,17340,9340,13340,13667.95,3.96,0,24634,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3027,-19.84,14.42,12,0.26,-697.00,959.00,38800,20240307,-64.36,9550,20241209,44.82,18290,-24.38,20250219,13090,5.65,20250311,33450,-58.65,20240318,9550,44.82,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,101232,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13730,390,2,2.92,567250150,41601,21.15,13400,13810,13320,17340,9340,13340,13635.49,3.96,0,18360,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,3005,-19.70,14.32,12,0.19,-697.00,959.00,38800,20240307,-64.61,9550,20241209,43.77,18290,-24.93,20250219,13090,4.89,20250311,33450,-58.95,20240318,9550,43.77,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N +20250314,091238,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13480,140,2,1.05,87314820,6477,3.29,13400,13560,13320,17340,9340,13340,13480.75,3.96,0,2776,14746,14042,13686,12982,12626,13865,12805,22,4000,100,9600,10,1,21887607,2950,-19.34,14.06,12,0.03,-697.00,959.00,38800,20240307,-65.26,9550,20241209,41.15,18290,-26.30,20250219,13090,2.98,20250311,33450,-59.70,20240318,9550,41.15,20241209,0.41,N,394280,100,21 억,,866459,N,N,479,N,00,N 20250313,161225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,-660,5,-4.71,2665109155,196122,131.35,14200,14390,13330,18200,9800,14000,13589.71,4.03,0,-67433,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2920,-19.14,13.91,12,0.90,-697.00,959.00,38800,20240307,-65.62,9550,20241209,39.69,18290,-27.06,20250219,13090,1.91,20250311,34200,-60.99,20240313,9550,39.69,20241209,0.41,N,394280,100,21 억,,882045,N,N,469,N,00,N 20250313,151225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13350,-650,5,-4.64,2242331305,164435,110.13,14200,14390,13330,18200,9800,14000,13636.58,4.03,0,-55802,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2922,-19.15,13.92,12,0.75,-697.00,959.00,38800,20240307,-65.59,9550,20241209,39.79,18290,-27.01,20250219,13090,1.99,20250311,34200,-60.96,20240313,9550,39.79,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N 20250313,141226,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,-660,5,-4.71,2045995930,149762,100.30,14200,14390,13330,18200,9800,14000,13661.65,4.03,0,-51564,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2920,-19.14,13.91,12,0.68,-697.00,959.00,38800,20240307,-65.62,9550,20241209,39.69,18290,-27.06,20250219,13090,1.91,20250311,34200,-60.99,20240313,9550,39.69,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N diff --git a/394800/price/prices-20250301.csv b/394800/price/prices-20250301.csv index 5ca64fd5668a..eb9e257a4f43 100644 --- a/394800/price/prices-20250301.csv +++ b/394800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-120,5,-2.09,4827511295,844803,39.14,5850,5850,5610,7460,4020,5740,5714.49,1.19,0,-86829,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1781,-30.71,13.29,12,2.67,-183.00,423.00,7620,20241217,-26.25,3025,20241119,85.79,7260,-22.59,20250217,4785,17.45,20250106,7620,-26.25,20241217,3025,85.79,20241119,3.27,N,394800,100,31 억,,376568,N,N,8,N,00,N +20250314,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-110,5,-1.92,4669117535,816652,37.84,5850,5850,5610,7460,4020,5740,5717.37,1.19,0,-80258,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1784,-30.77,13.31,12,2.58,-183.00,423.00,7620,20241217,-26.12,3025,20241119,86.12,7260,-22.45,20250217,4785,17.66,20250106,7620,-26.12,20241217,3025,86.12,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-80,5,-1.39,3978507000,694278,32.17,5850,5850,5650,7460,4020,5740,5730.41,1.19,0,-69248,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1793,-30.93,13.38,12,2.19,-183.00,423.00,7620,20241217,-25.72,3025,20241119,87.11,7260,-22.04,20250217,4785,18.29,20250106,7620,-25.72,20241217,3025,87.11,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,131233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-60,5,-1.05,3502003815,610088,28.27,5850,5850,5650,7460,4020,5740,5740.16,1.19,0,-72338,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1800,-31.04,13.43,12,1.93,-183.00,423.00,7620,20241217,-25.46,3025,20241119,87.77,7260,-21.76,20250217,4785,18.70,20250106,7620,-25.46,20241217,3025,87.77,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,121234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,2957093880,514228,23.83,5850,5850,5670,7460,4020,5740,5750.56,1.19,0,-82349,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1806,-31.15,13.48,12,1.62,-183.00,423.00,7620,20241217,-25.20,3025,20241119,88.43,7260,-21.49,20250217,4785,19.12,20250106,7620,-25.20,20241217,3025,88.43,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,111235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-30,5,-0.52,2628122485,456717,21.16,5850,5850,5670,7460,4020,5740,5754.40,1.19,0,-64853,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1809,-31.20,13.50,12,1.44,-183.00,423.00,7620,20241217,-25.07,3025,20241119,88.76,7260,-21.35,20250217,4785,19.33,20250106,7620,-25.07,20241217,3025,88.76,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,101232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,30,2,0.52,2013185460,349030,16.17,5850,5850,5700,7460,4020,5740,5768.00,1.19,0,-58938,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1828,-31.53,13.64,12,1.10,-183.00,423.00,7620,20241217,-24.28,3025,20241119,90.74,7260,-20.52,20250217,4785,20.59,20250106,7620,-24.28,20241217,3025,90.74,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N +20250314,091239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-30,5,-0.52,1085530295,187935,8.71,5850,5850,5700,7460,4020,5740,5776.22,1.19,0,-50503,6153,5946,5733,5526,5313,6050,5630,32,1720,100,4010,10,1,31684010,1809,-31.20,13.50,12,0.59,-183.00,423.00,7620,20241217,-25.07,3025,20241119,88.76,7260,-21.35,20250217,4785,19.33,20250106,7620,-25.07,20241217,3025,88.76,20241119,3.27,N,394800,100,31 억,,376568,N,N,0,N,00,N 20250313,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,260,2,4.74,12405981695,2139935,271.50,5520,5940,5520,7120,3840,5480,5797.49,0.89,0,90582,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1819,-31.37,13.57,12,6.75,-183.00,423.00,7620,20241217,-24.67,3025,20241119,89.75,7260,-20.94,20250217,4785,19.96,20250106,7620,-24.67,20241217,3025,89.75,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N 20250313,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,280,2,5.11,12157605305,2096698,266.02,5520,5940,5520,7120,3840,5480,5798.53,0.89,0,95700,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1825,-31.48,13.62,12,6.62,-183.00,423.00,7620,20241217,-24.41,3025,20241119,90.41,7260,-20.66,20250217,4785,20.38,20250106,7620,-24.41,20241217,3025,90.41,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N 20250313,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,240,2,4.38,11121754690,1915973,243.09,5520,5940,5520,7120,3840,5480,5804.84,0.89,0,106811,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1812,-31.26,13.52,12,6.05,-183.00,423.00,7620,20241217,-24.93,3025,20241119,89.09,7260,-21.21,20250217,4785,19.54,20250106,7620,-24.93,20241217,3025,89.09,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N diff --git a/395400/price/prices-20250301.csv b/395400/price/prices-20250301.csv index 101e93f3acdc..63b9265b17b4 100644 --- a/395400/price/prices-20250301.csv +++ b/395400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-10,5,-0.20,571402394,115286,57.75,4995,5020,4910,6430,3465,4950,4956.39,8.20,0,-43074,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13539,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.15,3895,20240304,26.83,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3980,24.12,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,258,N,00,N +20250314,151241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,-20,5,-0.40,555153854,111992,56.10,4995,5020,4910,6430,3465,4950,4957.08,8.20,0,-43299,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13511,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.33,3895,20240304,26.57,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,3980,23.87,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,141235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,-20,5,-0.40,398031274,80103,40.13,4995,5020,4930,6430,3465,4950,4968.99,8.20,0,-31447,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13511,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.33,3895,20240304,26.57,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,3980,23.87,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,131233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-10,5,-0.20,326366945,65579,32.85,4995,5020,4930,6430,3465,4950,4976.70,8.20,0,-26269,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13539,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.15,3895,20240304,26.83,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3980,24.12,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,121234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,-15,5,-0.30,276346985,55448,27.78,4995,5020,4935,6430,3465,4950,4983.89,8.20,0,-21101,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13525,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.24,3895,20240304,26.70,5250,-6.00,20250306,4430,11.40,20250102,5560,-11.24,20240910,3980,23.99,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,111235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,25,2,0.51,218445025,43763,21.92,4995,5020,4950,6430,3465,4950,4991.55,8.20,0,-13990,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13635,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.52,3895,20240304,27.73,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,3980,25.00,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,101233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4995,45,2,0.91,129066794,25845,12.95,4995,5020,4985,6430,3465,4950,4993.88,8.20,0,-10822,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,5,1,274063828,13689,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.16,3895,20240304,28.24,5250,-4.86,20250306,4430,12.75,20250102,5560,-10.16,20240910,3980,25.50,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N +20250314,091239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5000,50,2,1.01,15103810,3025,1.52,4995,5000,4985,6430,3465,4950,4993.00,8.20,0,1581,5076,5012,4966,4902,4856,4990,4880,1370,1480,500,3760,10,1,274063828,13703,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.07,3895,20240304,28.37,5250,-4.76,20250306,4430,12.87,20250102,5560,-10.07,20240910,3980,25.63,20240319,0.00,N,395400,500,1370 억,,22473324,N,N,1573,N,00,N 20250313,161225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,-5,5,-0.10,991052711,199513,62.81,4955,5030,4920,6440,3470,4955,4967.36,8.23,0,8064,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13503,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-10.97,3870,20240229,27.91,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,3980,24.37,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,1573,N,00,N 20250313,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,5,2,0.10,891253901,179379,56.47,4955,5030,4920,6440,3470,4955,4968.55,8.23,0,-1281,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13530,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-10.79,3870,20240229,28.17,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,3980,24.62,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N 20250313,141227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,20,2,0.40,684512081,137746,43.37,4955,5030,4920,6440,3470,4955,4969.38,8.23,0,-7640,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13571,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.52,3870,20240229,28.55,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,3980,25.00,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N diff --git a/396270/price/prices-20250301.csv b/396270/price/prices-20250301.csv index 98633f163fcf..6ccf9f18bc13 100644 --- a/396270/price/prices-20250301.csv +++ b/396270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,80,2,0.98,875635375,107081,88.90,8150,8285,8070,10600,5720,8160,8177.31,0.60,0,18513,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1491,-5.48,5.07,12,0.59,-1504.00,1625.00,16700,20241119,-50.66,7000,20240909,17.71,14930,-44.81,20250107,7730,6.60,20250311,16700,-50.66,20241119,7000,17.71,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,50,2,0.61,852250235,104240,86.54,8150,8285,8070,10600,5720,8160,8175.85,0.60,0,19474,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1485,-5.46,5.05,12,0.58,-1504.00,1625.00,16700,20241119,-50.84,7000,20240909,17.29,14930,-45.01,20250107,7730,6.21,20250311,16700,-50.84,20241119,7000,17.29,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,141235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,110,2,1.35,772533285,94561,78.51,8150,8285,8070,10600,5720,8160,8169.68,0.60,0,23398,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1496,-5.50,5.09,12,0.52,-1504.00,1625.00,16700,20241119,-50.48,7000,20240909,18.14,14930,-44.61,20250107,7730,6.99,20250311,16700,-50.48,20241119,7000,18.14,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,60,2,0.74,668554400,81949,68.04,8150,8285,8070,10600,5720,8160,8158.18,0.60,0,21462,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1487,-5.47,5.06,12,0.45,-1504.00,1625.00,16700,20241119,-50.78,7000,20240909,17.43,14930,-44.94,20250107,7730,6.34,20250311,16700,-50.78,20241119,7000,17.43,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,121235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,40,2,0.49,575230960,70550,58.57,8150,8285,8070,10600,5720,8160,8153.52,0.60,0,17832,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1483,-5.45,5.05,12,0.39,-1504.00,1625.00,16700,20241119,-50.90,7000,20240909,17.14,14930,-45.08,20250107,7730,6.08,20250311,16700,-50.90,20241119,7000,17.14,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,111235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,20,2,0.25,479562100,58866,48.87,8150,8285,8070,10600,5720,8160,8146.67,0.60,0,11573,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1480,-5.44,5.03,12,0.33,-1504.00,1625.00,16700,20241119,-51.02,7000,20240909,16.86,14930,-45.21,20250107,7730,5.82,20250311,16700,-51.02,20241119,7000,16.86,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,101233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-50,5,-0.61,252686970,30845,25.61,8150,8285,8110,10600,5720,8160,8192.15,0.60,0,2727,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1467,-5.39,4.99,12,0.17,-1504.00,1625.00,16700,20241119,-51.44,7000,20240909,15.86,14930,-45.68,20250107,7730,4.92,20250311,16700,-51.44,20241119,7000,15.86,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N +20250314,091239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,110,2,1.35,80463495,9778,8.12,8150,8285,8150,10600,5720,8160,8229.04,0.60,0,3964,8726,8442,8296,8012,7866,8370,7940,90,2440,500,5710,10,1,18088940,1496,-5.50,5.09,12,0.05,-1504.00,1625.00,16700,20241119,-50.48,7000,20240909,18.14,14930,-44.61,20250107,7730,6.99,20250311,16700,-50.48,20241119,7000,18.14,20240909,0.90,N,396270,500,90 억,,108372,N,N,8,N,00,N 20250313,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-220,5,-2.63,998025750,119872,103.52,8580,8580,8150,10890,5870,8380,8325.83,0.71,0,-29080,8573,8476,8293,8196,8013,8525,8245,90,2510,500,5860,10,1,18088940,1476,-5.43,5.02,12,0.66,-1504.00,1625.00,16700,20241119,-51.14,7000,20240909,16.57,14930,-45.34,20250107,7730,5.56,20250311,16700,-51.14,20241119,7000,16.57,20240909,0.90,N,396270,500,90 억,,128150,N,N,8,N,00,N 20250313,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-220,5,-2.63,974741740,117017,101.06,8580,8580,8150,10890,5870,8380,8329.92,0.71,0,-28057,8573,8476,8293,8196,8013,8525,8245,90,2510,500,5860,10,1,18088940,1476,-5.43,5.02,12,0.65,-1504.00,1625.00,16700,20241119,-51.14,7000,20240909,16.57,14930,-45.34,20250107,7730,5.56,20250311,16700,-51.14,20241119,7000,16.57,20240909,0.90,N,396270,500,90 억,,128150,N,N,16,N,00,N 20250313,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-200,5,-2.39,852634460,102063,88.14,8580,8580,8170,10890,5870,8380,8354.00,0.71,0,-23858,8573,8476,8293,8196,8013,8525,8245,90,2510,500,5860,10,1,18088940,1480,-5.44,5.03,12,0.56,-1504.00,1625.00,16700,20241119,-51.02,7000,20240909,16.86,14930,-45.21,20250107,7730,5.82,20250311,16700,-51.02,20241119,7000,16.86,20240909,0.90,N,396270,500,90 억,,128150,N,N,16,N,00,N diff --git a/396300/price/prices-20250301.csv b/396300/price/prices-20250301.csv index d0dba316c93f..40a26277a28c 100644 --- a/396300/price/prices-20250301.csv +++ b/396300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,35,2,1.54,122526260,53016,85.10,2280,2350,2280,2960,1600,2280,2311.12,0.87,0,19,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,613,9.65,0.87,12,0.20,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,151242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,45,2,1.97,117438140,50819,81.57,2280,2350,2280,2960,1600,2280,2310.91,0.87,0,34,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,616,9.69,0.88,12,0.19,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,141235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,40,2,1.75,99258410,42988,69.00,2280,2350,2280,2960,1600,2280,2308.98,0.87,0,936,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,615,9.67,0.87,12,0.16,240.00,2653.00,4285,20240402,-45.86,2000,20241210,16.00,2830,-18.02,20250224,2110,9.95,20250203,4285,-45.86,20240402,2000,16.00,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,131233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,35,2,1.54,67201510,29253,46.96,2280,2320,2280,2960,1600,2280,2297.25,0.87,0,1761,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,613,9.65,0.87,12,0.11,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,121235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,35,2,1.54,56496280,24605,39.50,2280,2320,2280,2960,1600,2280,2296.13,0.87,0,-541,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,613,9.65,0.87,12,0.09,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,20,2,0.88,38619445,16825,27.01,2280,2320,2280,2960,1600,2280,2295.36,0.87,0,-1384,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,609,9.58,0.87,12,0.06,240.00,2653.00,4285,20240402,-46.32,2000,20241210,15.00,2830,-18.73,20250224,2110,9.00,20250203,4285,-46.32,20240402,2000,15.00,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,101233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,30,2,1.32,25184310,10951,17.58,2280,2320,2280,2960,1600,2280,2299.73,0.87,0,726,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,612,9.62,0.87,12,0.04,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N +20250314,091239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,25,2,1.10,2276885,994,1.60,2280,2315,2280,2960,1600,2280,2290.64,0.87,0,427,2366,2322,2301,2257,2236,2312,2247,26,680,100,1590,5,1,26489500,611,9.60,0.87,12,0.00,240.00,2653.00,4285,20240402,-46.21,2000,20241210,15.25,2830,-18.55,20250224,2110,9.24,20250203,4285,-46.21,20240402,2000,15.25,20241210,3.54,N,396300,100,26 억,,231558,N,N,0,N,00,N 20250313,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,5,2,0.22,142365192,61646,154.97,2305,2345,2280,2955,1595,2275,2310.05,0.82,0,9450,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,604,9.50,0.86,12,0.23,240.00,2653.00,4285,20240402,-46.79,2000,20241210,14.00,2830,-19.43,20250224,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N 20250313,151227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,15,2,0.66,131486342,56876,142.98,2305,2345,2280,2955,1595,2275,2311.81,0.82,0,10951,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,607,9.54,0.86,12,0.21,240.00,2653.00,4285,20240402,-46.56,2000,20241210,14.50,2830,-19.08,20250224,2110,8.53,20250203,4285,-46.56,20240402,2000,14.50,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N 20250313,141228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2287,12,2,0.53,126531241,54709,137.53,2305,2345,2280,2955,1595,2275,2312.80,0.82,0,10897,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,606,9.53,0.86,12,0.21,240.00,2653.00,4285,20240402,-46.63,2000,20241210,14.35,2830,-19.19,20250224,2110,8.39,20250203,4285,-46.63,20240402,2000,14.35,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N diff --git a/396470/price/prices-20250301.csv b/396470/price/prices-20250301.csv index ebaf28b4825b..e057fef99d9c 100644 --- a/396470/price/prices-20250301.csv +++ b/396470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,190,2,2.17,968461630,108428,65.63,8790,9040,8770,11370,6130,8750,8931.80,0.49,0,7537,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1441,51.98,2.37,12,0.67,172.00,3765.00,18290,20240626,-51.12,6470,20241202,38.18,10800,-17.22,20250225,7370,21.30,20250102,18290,-51.12,20240626,6470,38.18,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,200,2,2.29,879717620,98508,59.62,8790,9040,8770,11370,6130,8750,8930.42,0.49,0,5784,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1443,52.03,2.38,12,0.61,172.00,3765.00,18290,20240626,-51.07,6470,20241202,38.33,10800,-17.13,20250225,7370,21.44,20250102,18290,-51.07,20240626,6470,38.33,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,160,2,1.83,657853440,73673,44.59,8790,9040,8770,11370,6130,8750,8929.37,0.49,0,-1355,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1436,51.80,2.37,12,0.46,172.00,3765.00,18290,20240626,-51.28,6470,20241202,37.71,10800,-17.50,20250225,7370,20.90,20250102,18290,-51.28,20240626,6470,37.71,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,131234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,180,2,2.06,603456970,67572,40.90,8790,9040,8770,11370,6130,8750,8930.58,0.49,0,-2028,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1440,51.92,2.37,12,0.42,172.00,3765.00,18290,20240626,-51.18,6470,20241202,38.02,10800,-17.31,20250225,7370,21.17,20250102,18290,-51.18,20240626,6470,38.02,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,121235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,180,2,2.06,473024630,52974,32.06,8790,9040,8770,11370,6130,8750,8929.38,0.49,0,-737,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1440,51.92,2.37,12,0.33,172.00,3765.00,18290,20240626,-51.18,6470,20241202,38.02,10800,-17.31,20250225,7370,21.17,20250102,18290,-51.18,20240626,6470,38.02,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,111236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,160,2,1.83,400976170,44896,27.17,8790,9040,8770,11370,6130,8750,8931.23,0.49,0,-2344,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1436,51.80,2.37,12,0.28,172.00,3765.00,18290,20240626,-51.28,6470,20241202,37.71,10800,-17.50,20250225,7370,20.90,20250102,18290,-51.28,20240626,6470,37.71,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,101234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,180,2,2.06,293264800,32784,19.84,8790,9040,8770,11370,6130,8750,8945.37,0.49,0,-2027,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1440,51.92,2.37,12,0.20,172.00,3765.00,18290,20240626,-51.18,6470,20241202,38.02,10800,-17.31,20250225,7370,21.17,20250102,18290,-51.18,20240626,6470,38.02,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N +20250314,091240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,140,2,1.60,52317770,5899,3.57,8790,8990,8770,11370,6130,8750,8868.94,0.49,0,926,9336,9042,8896,8602,8456,8970,8530,16,2620,100,6120,10,1,16120000,1433,51.69,2.36,12,0.04,172.00,3765.00,18290,20240626,-51.39,6470,20241202,37.40,10800,-17.69,20250225,7370,20.62,20250102,18290,-51.39,20240626,6470,37.40,20241202,4.57,N,396470,100,16 억,,78514,N,N,0,N,00,N 20250313,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,-230,5,-2.56,1455474165,162698,88.83,9100,9190,8750,11670,6290,8980,8945.93,0.63,0,-25790,9206,9092,8946,8832,8686,9150,8890,16,2690,100,6280,10,1,16120000,1411,50.87,2.32,12,1.01,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.62,N,396470,100,16 억,,102134,N,N,0,N,00,N 20250313,151227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8760,-220,5,-2.45,1399617415,156320,85.35,9100,9190,8750,11670,6290,8980,8953.54,0.63,0,-26347,9206,9092,8946,8832,8686,9150,8890,16,2690,100,6280,10,1,16120000,1412,50.93,2.33,12,0.97,172.00,3765.00,18290,20240626,-52.10,6470,20241202,35.39,10800,-18.89,20250225,7370,18.86,20250102,18290,-52.10,20240626,6470,35.39,20241202,4.62,N,396470,100,16 억,,102134,N,N,0,N,00,N 20250313,141228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-150,5,-1.67,1178932125,131213,71.64,9100,9190,8820,11670,6290,8980,8984.87,0.63,0,-26772,9206,9092,8946,8832,8686,9150,8890,16,2690,100,6280,10,1,16120000,1423,51.34,2.35,12,0.81,172.00,3765.00,18290,20240626,-51.72,6470,20241202,36.48,10800,-18.24,20250225,7370,19.81,20250102,18290,-51.72,20240626,6470,36.48,20241202,4.62,N,396470,100,16 억,,102134,N,N,0,N,00,N diff --git a/396690/price/prices-20250301.csv b/396690/price/prices-20250301.csv index ebf80a4690bd..4570f4c5602d 100644 --- a/396690/price/prices-20250301.csv +++ b/396690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-10,5,-0.36,57782231,20991,65.52,2775,2780,2730,3600,1940,2770,2752.71,0.72,0,-2053,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1093,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,151242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-25,5,-0.90,53679131,19504,60.88,2775,2780,2730,3600,1940,2770,2752.21,0.72,0,-1786,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1087,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,141236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-10,5,-0.36,36844734,13393,41.80,2775,2780,2730,3600,1940,2770,2751.04,0.72,0,-1855,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1093,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,131234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,-15,5,-0.54,26801935,9735,30.38,2775,2780,2730,3600,1940,2770,2753.15,0.72,0,-1288,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1091,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-20.14,2475,20241112,11.31,2845,-3.16,20250307,2500,10.20,20250205,3440,-19.91,20240326,2475,11.31,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,121235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,-15,5,-0.54,22152135,8048,25.12,2775,2780,2730,3600,1940,2770,2752.50,0.72,0,-542,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1091,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-20.14,2475,20241112,11.31,2845,-3.16,20250307,2500,10.20,20250205,3440,-19.91,20240326,2475,11.31,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,111236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2750,-20,5,-0.72,20115390,7309,22.81,2775,2780,2730,3600,1940,2770,2752.14,0.72,0,-542,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1089,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-20.29,2475,20241112,11.11,2845,-3.34,20250307,2500,10.00,20250205,3440,-20.06,20240326,2475,11.11,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,101234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2765,-5,5,-0.18,2514795,910,2.84,2775,2780,2750,3600,1940,2770,2763.51,0.72,0,-493,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1095,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-19.86,2475,20241112,11.72,2845,-2.81,20250307,2500,10.60,20250205,3440,-19.62,20240326,2475,11.72,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N +20250314,091240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-10,5,-0.36,791435,286,0.89,2775,2775,2760,3600,1940,2770,2767.26,0.72,0,-245,2826,2797,2756,2727,2686,2777,2707,396,830,1000,2040,5,1,39605940,1093,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,285808,N,N,1,N,00,N 20250313,161226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-15,5,-0.54,87914306,32039,82.42,2785,2785,2715,3620,1950,2785,2743.98,0.73,0,-1915,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1097,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-19.71,2475,20241112,11.92,2845,-2.64,20250307,2500,10.80,20250205,3440,-19.48,20240326,2475,11.92,20241112,0.00,N,396690,1000,396 억,,288109,N,N,1,N,00,N 20250313,151227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-40,5,-1.44,78422766,28612,73.60,2785,2785,2715,3620,1950,2785,2740.90,0.73,0,-1873,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1087,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N 20250313,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,-55,5,-1.97,65338365,23835,61.31,2785,2785,2715,3620,1950,2785,2741.28,0.73,0,-434,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1081,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-20.87,2475,20241112,10.30,2845,-4.04,20250307,2500,9.20,20250205,3440,-20.64,20240326,2475,10.30,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N diff --git a/397030/price/prices-20250301.csv b/397030/price/prices-20250301.csv index 28dc26968ca2..47095a387080 100644 --- a/397030/price/prices-20250301.csv +++ b/397030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161233,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16950,370,2,2.23,3114369790,181962,138.89,16710,17470,16670,21550,11610,16580,17115.95,4.62,0,22808,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3811,-25.60,6.33,12,0.81,-662.00,2677.00,25900,20241015,-34.56,12460,20240305,36.04,19550,-13.30,20250226,15060,12.55,20250203,25900,-34.56,20241015,13480,25.74,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,2327,N,00,N +20250314,151243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17030,450,2,2.71,3004911040,175505,133.96,16710,17470,16670,21550,11610,16580,17121.51,4.62,0,24302,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3829,-25.73,6.36,12,0.78,-662.00,2677.00,25900,20241015,-34.25,12460,20240305,36.68,19550,-12.89,20250226,15060,13.08,20250203,25900,-34.25,20241015,13480,26.34,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,141236,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17020,440,2,2.65,2657513150,155065,118.36,16710,17470,16670,21550,11610,16580,17138.06,4.62,0,27438,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3827,-25.71,6.36,12,0.69,-662.00,2677.00,25900,20241015,-34.29,12460,20240305,36.60,19550,-12.94,20250226,15060,13.01,20250203,25900,-34.29,20241015,13480,26.26,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,131234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17150,570,2,3.44,2395491890,139751,106.67,16710,17470,16670,21550,11610,16580,17141.14,4.62,0,29129,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3856,-25.91,6.41,12,0.62,-662.00,2677.00,25900,20241015,-33.78,12460,20240305,37.64,19550,-12.28,20250226,15060,13.88,20250203,25900,-33.78,20241015,13480,27.23,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,121236,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17140,560,2,3.38,2247961920,131150,100.11,16710,17470,16670,21550,11610,16580,17140.39,4.62,0,29077,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3854,-25.89,6.40,12,0.58,-662.00,2677.00,25900,20241015,-33.82,12460,20240305,37.56,19550,-12.33,20250226,15060,13.81,20250203,25900,-33.82,20241015,13480,27.15,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,111237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17230,650,2,3.92,2081894520,121470,92.72,16710,17470,16670,21550,11610,16580,17139.17,4.62,0,33055,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3874,-26.03,6.44,12,0.54,-662.00,2677.00,25900,20241015,-33.47,12460,20240305,38.28,19550,-11.87,20250226,15060,14.41,20250203,25900,-33.47,20241015,13480,27.82,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,101234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17270,690,2,4.16,1590820145,93000,70.99,16710,17470,16670,21550,11610,16580,17105.59,4.62,0,32088,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3883,-26.09,6.45,12,0.41,-662.00,2677.00,25900,20241015,-33.32,12460,20240305,38.60,19550,-11.66,20250226,15060,14.67,20250203,25900,-33.32,20241015,13480,28.12,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N +20250314,091240,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16750,170,2,1.03,260746340,15484,11.82,16710,16970,16710,21550,11610,16580,16839.73,4.62,0,635,17226,16902,16726,16402,16226,16815,16315,225,4970,1000,11930,10,1,22486096,3766,-25.30,6.26,12,0.07,-662.00,2677.00,25900,20241015,-35.33,12460,20240305,34.43,19550,-14.32,20250226,15060,11.22,20250203,25900,-35.33,20241015,13480,24.26,20240530,5.61,N,397030,1000,224 억,,1039909,N,N,36,N,00,N 20250313,161226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16580,-20,5,-0.12,2192232990,130733,72.55,16740,17050,16550,21550,11620,16600,16768.84,4.49,0,14605,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3728,-25.05,6.19,12,0.58,-662.00,2677.00,25900,20241015,-35.98,12460,20240305,33.07,19550,-15.19,20250226,15060,10.09,20250203,25900,-35.98,20241015,13480,23.00,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,36,N,00,N 20250313,151227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16610,10,2,0.06,2096782950,124985,69.36,16740,17050,16550,21550,11620,16600,16776.28,4.49,0,13830,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3735,-25.09,6.20,12,0.56,-662.00,2677.00,25900,20241015,-35.87,12460,20240305,33.31,19550,-15.04,20250226,15060,10.29,20250203,25900,-35.87,20241015,13480,23.22,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N 20250313,141228,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,0,3,0.00,1784455350,106224,58.95,16740,17050,16550,21550,11620,16600,16798.98,4.49,0,9032,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3733,-25.08,6.20,12,0.47,-662.00,2677.00,25900,20241015,-35.91,12460,20240305,33.23,19550,-15.09,20250226,15060,10.23,20250203,25900,-35.91,20241015,13480,23.15,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N diff --git a/398120/price/prices-20250301.csv b/398120/price/prices-20250301.csv index 3bd3dd73ecc6..e1b27d2d9c61 100644 --- a/398120/price/prices-20250301.csv +++ b/398120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,95,2,3.16,426372595,138444,200.00,3050,3155,3005,3905,2105,3005,3079.75,0.80,0,18769,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,343,18.90,2.58,12,1.25,164.00,1200.00,6880,20241219,-54.94,2780,20250210,11.51,4280,-27.57,20250220,2780,11.51,20250210,6880,-54.94,20241219,2780,11.51,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,115,2,3.83,293148280,95469,137.92,3050,3155,3005,3905,2105,3005,3070.61,0.80,0,18504,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,346,19.02,2.60,12,0.86,164.00,1200.00,6880,20241219,-54.65,2780,20250210,12.23,4280,-27.10,20250220,2780,12.23,20250210,6880,-54.65,20241219,2780,12.23,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,141236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,60,2,2.00,225785040,73461,106.13,3050,3155,3005,3905,2105,3005,3073.54,0.80,0,16328,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,339,18.69,2.55,12,0.66,164.00,1200.00,6880,20241219,-55.45,2780,20250210,10.25,4280,-28.39,20250220,2780,10.25,20250210,6880,-55.45,20241219,2780,10.25,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,35,2,1.16,219016930,71245,102.92,3050,3155,3005,3905,2105,3005,3074.14,0.80,0,15589,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,337,18.54,2.53,12,0.64,164.00,1200.00,6880,20241219,-55.81,2780,20250210,9.35,4280,-28.97,20250220,2780,9.35,20250210,6880,-55.81,20241219,2780,9.35,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,121236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,145,2,4.83,118924245,38396,55.47,3050,3155,3020,3905,2105,3005,3097.31,0.80,0,4764,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,349,19.21,2.62,12,0.35,164.00,1200.00,6880,20241219,-54.22,2780,20250210,13.31,4280,-26.40,20250220,2780,13.31,20250210,6880,-54.22,20241219,2780,13.31,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,111237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,40,2,1.33,51073840,16627,24.02,3050,3145,3020,3905,2105,3005,3071.74,0.80,0,882,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,337,18.57,2.54,12,0.15,164.00,1200.00,6880,20241219,-55.74,2780,20250210,9.53,4280,-28.86,20250220,2780,9.53,20250210,6880,-55.74,20241219,2780,9.53,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,101234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,60,2,2.00,40608345,13200,19.07,3050,3145,3020,3905,2105,3005,3076.39,0.80,0,1638,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,339,18.69,2.55,12,0.12,164.00,1200.00,6880,20241219,-55.45,2780,20250210,10.25,4280,-28.39,20250220,2780,10.25,20250210,6880,-55.45,20241219,2780,10.25,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N +20250314,091240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,45,2,1.50,669730,220,0.32,3050,3050,3035,3905,2105,3005,3044.23,0.80,0,-116,3238,3121,3063,2946,2888,3092,2917,11,900,100,2100,5,1,11074700,338,18.60,2.54,12,0.00,164.00,1200.00,6880,20241219,-55.67,2780,20250210,9.71,4280,-28.74,20250220,2780,9.71,20250210,6880,-55.67,20241219,2780,9.71,20250210,0.38,N,398120,100,11 억,,88271,N,N,0,N,00,N 20250313,161227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-95,5,-3.06,213682875,69108,119.00,3095,3180,3005,4030,2170,3100,3092.05,0.93,0,-15433,3246,3172,3121,3047,2996,3147,3022,11,930,100,2170,5,1,11074700,333,18.32,2.50,12,0.62,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.35,N,398120,100,11 억,,102951,N,N,0,N,00,N 20250313,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-70,5,-2.26,196263300,63324,109.04,3095,3180,3015,4030,2170,3100,3099.35,0.93,0,-13969,3246,3172,3121,3047,2996,3147,3022,11,930,100,2170,5,1,11074700,336,18.48,2.52,12,0.57,164.00,1200.00,6880,20241219,-55.96,2780,20250210,8.99,4280,-29.21,20250220,2780,8.99,20250210,6880,-55.96,20241219,2780,8.99,20250210,0.35,N,398120,100,11 억,,102951,N,N,0,N,00,N 20250313,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-30,5,-0.97,181371260,58426,100.61,3095,3180,3045,4030,2170,3100,3104.29,0.93,0,-13602,3246,3172,3121,3047,2996,3147,3022,11,930,100,2170,5,1,11074700,340,18.72,2.56,12,0.53,164.00,1200.00,6880,20241219,-55.38,2780,20250210,10.43,4280,-28.27,20250220,2780,10.43,20250210,6880,-55.38,20241219,2780,10.43,20250210,0.35,N,398120,100,11 억,,102951,N,N,0,N,00,N diff --git a/399720/price/prices-20250301.csv b/399720/price/prices-20250301.csv index 5e95aa373328..f6c1c13e07e3 100644 --- a/399720/price/prices-20250301.csv +++ b/399720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49350,2250,2,4.78,6691538975,137409,111.25,47250,49350,47250,61200,33000,47100,48695.82,0.13,0,28734,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5723,89.40,9.14,12,1.18,552.00,5398.00,127900,20240328,-61.42,27450,20241209,79.78,61500,-19.76,20250214,37600,31.25,20250102,127900,-61.42,20240328,27450,79.78,20241209,4.29,N,399720,500,57 억,,15594,N,N,94,N,00,N +20250314,151243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49250,2150,2,4.56,6201685450,127472,103.21,47250,49350,47250,61200,33000,47100,48651.35,0.13,0,27053,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5712,89.22,9.12,12,1.10,552.00,5398.00,127900,20240328,-61.49,27450,20241209,79.42,61500,-19.92,20250214,37600,30.98,20250102,127900,-61.49,20240328,27450,79.42,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,141237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49000,1900,2,4.03,4977230550,102594,83.07,47250,49200,47250,61200,33000,47100,48513.86,0.13,0,24240,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5683,88.77,9.08,12,0.88,552.00,5398.00,127900,20240328,-61.69,27450,20241209,78.51,61500,-20.33,20250214,37600,30.32,20250102,127900,-61.69,20240328,27450,78.51,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,131235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48800,1700,2,3.61,4544231775,93758,75.91,47250,49200,47250,61200,33000,47100,48467.67,0.13,0,21817,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5659,88.41,9.04,12,0.81,552.00,5398.00,127900,20240328,-61.85,27450,20241209,77.78,61500,-20.65,20250214,37600,29.79,20250102,127900,-61.85,20240328,27450,77.78,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,121236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48850,1750,2,3.72,4169533625,86080,69.70,47250,49200,47250,61200,33000,47100,48437.89,0.13,0,21878,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5665,88.50,9.05,12,0.74,552.00,5398.00,127900,20240328,-61.81,27450,20241209,77.96,61500,-20.57,20250214,37600,29.92,20250102,127900,-61.81,20240328,27450,77.96,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,111237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48750,1650,2,3.50,3122273800,64690,52.38,47250,48900,47250,61200,33000,47100,48265.17,0.13,0,15889,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5654,88.32,9.03,12,0.56,552.00,5398.00,127900,20240328,-61.88,27450,20241209,77.60,61500,-20.73,20250214,37600,29.65,20250102,127900,-61.88,20240328,27450,77.60,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,101235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48400,1300,2,2.76,2112389375,43874,35.52,47250,48600,47250,61200,33000,47100,48146.72,0.13,0,11367,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5613,87.68,8.97,12,0.38,552.00,5398.00,127900,20240328,-62.16,27450,20241209,76.32,61500,-21.30,20250214,37600,28.72,20250102,127900,-62.16,20240328,27450,76.32,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N +20250314,091241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47850,750,2,1.59,569151550,11915,9.65,47250,48200,47250,61200,33000,47100,47767.65,0.13,0,1441,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5549,86.68,8.86,12,0.10,552.00,5398.00,127900,20240328,-62.59,27450,20241209,74.32,61500,-22.20,20250214,37600,27.26,20250102,127900,-62.59,20240328,27450,74.32,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N 20250313,161227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47100,-1550,5,-3.19,5862185400,122440,73.17,49300,49350,47100,63200,34100,48650,47879.88,0.35,0,-41786,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5462,85.33,8.73,12,1.06,552.00,5398.00,127900,20240328,-63.17,27450,20241209,71.58,61500,-23.41,20250214,37600,25.27,20250102,127900,-63.17,20240328,27450,71.58,20241209,4.35,N,399720,500,57 억,,41015,N,N,362,N,00,N 20250313,151228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47250,-1400,5,-2.88,5204227650,108478,64.83,49300,49350,47250,63200,34100,48650,47974.96,0.35,0,-36515,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5480,85.60,8.75,12,0.94,552.00,5398.00,127900,20240328,-63.06,27450,20241209,72.13,61500,-23.17,20250214,37600,25.66,20250102,127900,-63.06,20240328,27450,72.13,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N 20250313,141229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47350,-1300,5,-2.67,4763045325,99162,59.26,49300,49350,47300,63200,34100,48650,48032.97,0.35,0,-33560,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5491,85.78,8.77,12,0.86,552.00,5398.00,127900,20240328,-62.98,27450,20241209,72.50,61500,-23.01,20250214,37600,25.93,20250102,127900,-62.98,20240328,27450,72.50,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N diff --git a/400760/price/prices-20250301.csv b/400760/price/prices-20250301.csv index c6d3ab4e82e8..420c963b38bb 100644 --- a/400760/price/prices-20250301.csv +++ b/400760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3530,-20,5,-0.56,146966275,41929,93.19,3525,3550,3485,4615,2485,3550,3505.12,0.60,0,-4425,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1545,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-8.31,3200,20241115,10.31,3620,-2.49,20250307,3315,6.49,20250120,3850,-8.31,20240801,3200,10.31,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,151243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3525,-25,5,-0.70,141468105,40369,89.72,3525,3550,3485,4615,2485,3550,3504.37,0.60,0,-4413,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1543,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-8.44,3200,20241115,10.16,3620,-2.62,20250307,3315,6.33,20250120,3850,-8.44,20240801,3200,10.16,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,141237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-45,5,-1.27,98335325,28065,62.38,3525,3550,3485,4615,2485,3550,3503.84,0.60,0,-4111,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1534,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3620,-3.18,20250307,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,131235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,-40,5,-1.13,70886760,20224,44.95,3525,3550,3485,4615,2485,3550,3505.08,0.60,0,-4396,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1536,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3620,-3.04,20250307,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,121236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-45,5,-1.27,52195335,14880,33.07,3525,3550,3500,4615,2485,3550,3507.75,0.60,0,-2661,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1534,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3620,-3.18,20250307,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,111237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-45,5,-1.27,20602000,5867,13.04,3525,3550,3500,4615,2485,3550,3511.51,0.60,0,-1594,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1534,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3620,-3.18,20250307,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,101235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-45,5,-1.27,13232550,3765,8.37,3525,3550,3505,4615,2485,3550,3514.62,0.60,0,-803,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1534,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3620,-3.18,20250307,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N +20250314,091241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,0,3,0.00,0,0,0.00,0,0,0,4615,2485,3550,0.00,0.60,0,0,3603,3576,3543,3516,3483,3560,3500,219,1065,500,2620,5,1,43767888,1554,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,N,400760,500,218 억,,262975,N,N,1,N,00,N 20250313,161227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,-20,5,-0.56,159240313,44993,80.29,3570,3570,3510,4640,2500,3570,3539.22,0.60,0,-5231,3633,3601,3558,3526,3483,3617,3542,219,1070,500,2640,5,1,43767888,1554,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,N,400760,500,218 억,,263671,N,N,1,N,00,N 20250313,151228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,-20,5,-0.56,155423668,43917,78.37,3570,3570,3510,4640,2500,3570,3539.03,0.60,0,-5041,3633,3601,3558,3526,3483,3617,3542,219,1070,500,2640,5,1,43767888,1554,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,N,400760,500,218 억,,263671,N,N,0,N,00,N 20250313,141229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-15,5,-0.42,102831345,29072,51.88,3570,3570,3510,4640,2500,3570,3537.13,0.60,0,-2646,3633,3601,3558,3526,3483,3617,3542,219,1070,500,2640,5,1,43767888,1556,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,N,400760,500,218 억,,263671,N,N,0,N,00,N diff --git a/402030/price/prices-20250301.csv b/402030/price/prices-20250301.csv index fa5e882556bb..ce16ba6745cf 100644 --- a/402030/price/prices-20250301.csv +++ b/402030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,1250,2,5.88,1142805475,51776,174.87,21100,22550,21100,27600,14900,21250,22071.64,0.46,0,15383,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2580,-26.04,8.18,12,0.45,-864.00,2751.00,33650,20240315,-33.14,12360,20240909,82.04,29400,-23.47,20250204,19210,17.13,20250117,33650,-33.14,20240315,12360,82.04,20240909,0.61,N,402030,500,57 억,,52986,N,N,134,N,00,N +20250314,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22400,1150,2,5.41,1080547325,49004,165.51,21100,22550,21100,27600,14900,21250,22050.19,0.46,0,14855,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2569,-25.93,8.14,12,0.43,-864.00,2751.00,33650,20240315,-33.43,12360,20240909,81.23,29400,-23.81,20250204,19210,16.61,20250117,33650,-33.43,20240315,12360,81.23,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,1200,2,5.65,840920700,38316,129.41,21100,22550,21100,27600,14900,21250,21946.99,0.46,0,10796,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2574,-25.98,8.16,12,0.33,-864.00,2751.00,33650,20240315,-33.28,12360,20240909,81.63,29400,-23.64,20250204,19210,16.87,20250117,33650,-33.28,20240315,12360,81.63,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,950,2,4.47,436492925,20161,68.09,21100,22250,21100,27600,14900,21250,21650.36,0.46,0,4025,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2546,-25.69,8.07,12,0.18,-864.00,2751.00,33650,20240315,-34.03,12360,20240909,79.61,29400,-24.49,20250204,19210,15.56,20250117,33650,-34.03,20240315,12360,79.61,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,550,2,2.59,288144775,13404,45.27,21100,21800,21100,27600,14900,21250,21496.92,0.46,0,2239,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2500,-25.23,7.92,12,0.12,-864.00,2751.00,33650,20240315,-35.22,12360,20240909,76.38,29400,-25.85,20250204,19210,13.48,20250117,33650,-35.22,20240315,12360,76.38,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,111238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,250,2,1.18,193770725,9049,30.56,21100,21650,21100,27600,14900,21250,21413.50,0.46,0,324,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2465,-24.88,7.82,12,0.08,-864.00,2751.00,33650,20240315,-36.11,12360,20240909,73.95,29400,-26.87,20250204,19210,11.92,20250117,33650,-36.11,20240315,12360,73.95,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,101235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,250,2,1.18,142040325,6634,22.41,21100,21650,21100,27600,14900,21250,21410.96,0.46,0,153,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2465,-24.88,7.82,12,0.06,-864.00,2751.00,33650,20240315,-36.11,12360,20240909,73.95,29400,-26.87,20250204,19210,11.92,20250117,33650,-36.11,20240315,12360,73.95,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N +20250314,091241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,50,2,0.24,29897300,1406,4.75,21100,21600,21100,27600,14900,21250,21264.08,0.46,0,241,22083,21666,21333,20916,20583,21500,20750,57,6350,500,14450,50,1,11467288,2443,-24.65,7.74,12,0.01,-864.00,2751.00,33650,20240315,-36.70,12360,20240909,72.33,29400,-27.55,20250204,19210,10.88,20250117,33650,-36.70,20240315,12360,72.33,20240909,0.61,N,402030,500,57 억,,52986,N,N,5,N,00,N 20250313,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,-50,5,-0.23,609254850,28581,92.40,21700,21750,21000,27650,14950,21300,21316.91,0.40,0,-2387,21833,21566,21133,20866,20433,21650,20950,57,6350,500,14480,50,1,11467288,2437,-24.59,7.72,12,0.25,-864.00,2751.00,33650,20240315,-36.85,12360,20240909,71.93,29400,-27.72,20250204,19210,10.62,20250117,33650,-36.85,20240315,12360,71.93,20240909,0.62,N,402030,500,57 억,,46073,N,N,5,N,00,N 20250313,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,0,3,0.00,575457900,26991,87.26,21700,21750,21000,27650,14950,21300,21320.37,0.40,0,-2036,21833,21566,21133,20866,20433,21650,20950,57,6350,500,14480,50,1,11467288,2443,-24.65,7.74,12,0.24,-864.00,2751.00,33650,20240315,-36.70,12360,20240909,72.33,29400,-27.55,20250204,19210,10.88,20250117,33650,-36.70,20240315,12360,72.33,20240909,0.62,N,402030,500,57 억,,46073,N,N,1,N,00,N 20250313,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-100,5,-0.47,460805950,21597,69.82,21700,21750,21000,27650,14950,21300,21336.59,0.40,0,-1869,21833,21566,21133,20866,20433,21650,20950,57,6350,500,14480,50,1,11467288,2431,-24.54,7.71,12,0.19,-864.00,2751.00,33650,20240315,-37.00,12360,20240909,71.52,29400,-27.89,20250204,19210,10.36,20250117,33650,-37.00,20240315,12360,71.52,20240909,0.62,N,402030,500,57 억,,46073,N,N,1,N,00,N diff --git a/402340/price/prices-20250301.csv b/402340/price/prices-20250301.csv index 79f46cfa22e2..4be8115909fd 100644 --- a/402340/price/prices-20250301.csv +++ b/402340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161235,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93400,1200,2,1.30,15747430600,169454,58.81,91300,94000,90100,119800,64600,92200,92930.40,51.88,0,-60325,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,124734,-10.22,0.84,12,0.13,-9137.00,110540.00,109000,20240711,-14.31,66200,20240315,41.09,106600,-12.38,20250219,77200,20.98,20250102,109000,-14.31,20240711,66200,41.09,20240315,0.04,N,402340,100,141 억,,69282680,N,N,2125,N,00,N +20250314,151244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93000,800,2,0.87,13665927200,147162,51.08,91300,94000,90100,119800,64600,92200,92863.17,51.88,0,-56404,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,124200,-10.18,0.84,12,0.11,-9137.00,110540.00,109000,20240711,-14.68,66200,20240315,40.48,106600,-12.76,20250219,77200,20.47,20250102,109000,-14.68,20240711,66200,40.48,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,141237,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93600,1400,2,1.52,10940303700,117999,40.95,91300,94000,90100,119800,64600,92200,92715.24,51.88,0,-45126,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,125001,-10.24,0.85,12,0.09,-9137.00,110540.00,109000,20240711,-14.13,66200,20240315,41.39,106600,-12.20,20250219,77200,21.24,20250102,109000,-14.13,20240711,66200,41.39,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,131236,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93700,1500,2,1.63,9498315250,102615,35.61,91300,93700,90100,119800,64600,92200,92562.65,51.88,0,-39790,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,125135,-10.26,0.85,12,0.08,-9137.00,110540.00,109000,20240711,-14.04,66200,20240315,41.54,106600,-12.10,20250219,77200,21.37,20250102,109000,-14.04,20240711,66200,41.54,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,121237,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93200,1000,2,1.08,8557165900,92525,32.11,91300,93700,90100,119800,64600,92200,92484.91,51.88,0,-36107,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,124467,-10.20,0.84,12,0.07,-9137.00,110540.00,109000,20240711,-14.50,66200,20240315,40.79,106600,-12.57,20250219,77200,20.73,20250102,109000,-14.50,20240711,66200,40.79,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,111238,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93000,800,2,0.87,7199128700,77929,27.05,91300,93700,90100,119800,64600,92200,92380.62,51.88,0,-33135,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,124200,-10.18,0.84,12,0.06,-9137.00,110540.00,109000,20240711,-14.68,66200,20240315,40.48,106600,-12.76,20250219,77200,20.47,20250102,109000,-14.68,20240711,66200,40.48,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,101236,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93000,800,2,0.87,5404101100,58525,20.31,91300,93700,90100,119800,64600,92200,92338.34,51.88,0,-23638,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,124200,-10.18,0.84,12,0.04,-9137.00,110540.00,109000,20240711,-14.68,66200,20240315,40.48,106600,-12.76,20250219,77200,20.47,20250102,109000,-14.68,20240711,66200,40.48,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N +20250314,091241,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91600,-600,5,-0.65,1731904000,19004,6.60,91300,91700,90100,119800,64600,92200,91133.49,51.88,0,-9711,95466,93832,92066,90432,88666,94650,91250,141,27600,100,66380,100,1,133548056,122330,-10.03,0.83,12,0.01,-9137.00,110540.00,109000,20240711,-15.96,66200,20240315,38.37,106600,-14.07,20250219,77200,18.65,20250102,109000,-15.96,20240711,66200,38.37,20240315,0.04,N,402340,100,141 억,,69282680,N,N,9672,N,00,N 20250313,161228,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92200,200,2,0.22,26541059350,288047,122.54,92100,93700,90300,119600,64400,92000,92141.42,51.89,0,-24029,95466,93732,90766,89032,86066,94600,89900,141,27600,100,66240,100,1,133548056,123131,-10.09,0.83,12,0.22,-9137.00,110540.00,109000,20240711,-15.41,66200,20240315,39.27,106600,-13.51,20250219,77200,19.43,20250102,109000,-15.41,20240711,66200,39.27,20240315,0.04,N,402340,100,141 억,,69302915,N,N,9671,N,00,N 20250313,151229,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90500,-1500,5,-1.63,17071894250,185251,78.81,92100,93700,90300,119600,64400,92000,92155.48,51.89,0,-1021,95466,93732,90766,89032,86066,94600,89900,141,27600,100,66240,100,1,133548056,120861,-9.90,0.82,12,0.14,-9137.00,110540.00,109000,20240711,-16.97,66200,20240315,36.71,106600,-15.10,20250219,77200,17.23,20250102,109000,-16.97,20240711,66200,36.71,20240315,0.04,N,402340,100,141 억,,69302915,N,N,1263,N,00,N 20250313,141230,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91100,-900,5,-0.98,14417070950,156041,66.38,92100,93700,91000,119600,64400,92000,92392.84,51.89,0,3889,95466,93732,90766,89032,86066,94600,89900,141,27600,100,66240,100,1,133548056,121662,-9.97,0.82,12,0.12,-9137.00,110540.00,109000,20240711,-16.42,66200,20240315,37.61,106600,-14.54,20250219,77200,18.01,20250102,109000,-16.42,20240711,66200,37.61,20240315,0.04,N,402340,100,141 억,,69302915,N,N,1263,N,00,N diff --git a/402420/price/prices-20250301.csv b/402420/price/prices-20250301.csv index 9fe7fb863743..b681d8c34c3e 100644 --- a/402420/price/prices-20250301.csv +++ b/402420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161235,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-100,5,-1.79,27500,5,23.81,5500,5500,5500,6440,4760,5600,5500.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14990,-63.31,20240315,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,151244,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-100,5,-1.79,27500,5,23.81,5500,5500,5500,6440,4760,5600,5500.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14990,-63.31,20240315,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,141238,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,131236,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,121237,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,111238,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,101236,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250314,091242,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5680,5640,5560,5520,5440,5660,5540,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250313,161228,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250313,151229,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250313,141230,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250301.csv b/402490/price/prices-20250301.csv index 3ad97c327518..514f75348799 100644 --- a/402490/price/prices-20250301.csv +++ b/402490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16970,40,2,0.24,4756684810,281181,35.50,16880,17120,16670,22000,11860,16930,16916.60,0.68,0,3486,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1403,43.74,2.72,12,3.40,388.00,6248.00,36250,20240315,-53.19,10500,20241210,61.62,22050,-23.04,20250106,13840,22.62,20250307,36250,-53.19,20240315,10500,61.62,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,110,2,0.65,4120912180,243803,30.78,16880,17120,16670,22000,11860,16930,16902.61,0.68,0,8181,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1409,43.92,2.73,12,2.95,388.00,6248.00,36250,20240315,-52.99,10500,20241210,62.29,22050,-22.72,20250106,13840,23.12,20250307,36250,-52.99,20240315,10500,62.29,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,20,2,0.12,3383598390,200348,25.29,16880,17120,16670,22000,11860,16930,16888.57,0.68,0,8266,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1401,43.69,2.71,12,2.42,388.00,6248.00,36250,20240315,-53.24,10500,20241210,61.43,22050,-23.13,20250106,13840,22.47,20250307,36250,-53.24,20240315,10500,61.43,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,-110,5,-0.65,2972974135,176066,22.23,16880,17120,16670,22000,11860,16930,16885.53,0.68,0,9575,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1390,43.35,2.69,12,2.13,388.00,6248.00,36250,20240315,-53.60,10500,20241210,60.19,22050,-23.72,20250106,13840,21.53,20250307,36250,-53.60,20240315,10500,60.19,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,121238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16940,10,2,0.06,2679166595,158622,20.03,16880,17120,16670,22000,11860,16930,16890.22,0.68,0,7767,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1400,43.66,2.71,12,1.92,388.00,6248.00,36250,20240315,-53.27,10500,20241210,61.33,22050,-23.17,20250106,13840,22.40,20250307,36250,-53.27,20240315,10500,61.33,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,111239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16880,-50,5,-0.30,2382355460,141107,17.81,16880,17120,16670,22000,11860,16930,16883.27,0.68,0,6250,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1395,43.51,2.70,12,1.71,388.00,6248.00,36250,20240315,-53.43,10500,20241210,60.76,22050,-23.45,20250106,13840,21.97,20250307,36250,-53.43,20240315,10500,60.76,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,101236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16860,-70,5,-0.41,1898034290,112199,14.16,16880,17120,16670,22000,11860,16930,16916.66,0.68,0,4074,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1394,43.45,2.70,12,1.36,388.00,6248.00,36250,20240315,-53.49,10500,20241210,60.57,22050,-23.54,20250106,13840,21.82,20250307,36250,-53.49,20240315,10500,60.57,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N +20250314,091242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,-140,5,-0.83,590769470,35043,4.42,16880,17000,16670,22000,11860,16930,16858.09,0.68,0,4419,18736,17832,17166,16262,15596,17500,15930,41,5070,500,11850,10,1,8265944,1388,43.27,2.69,12,0.42,388.00,6248.00,36250,20240315,-53.68,10500,20241210,59.90,22050,-23.85,20250106,13840,21.32,20250307,36250,-53.68,20240315,10500,59.90,20241210,3.44,N,402490,500,41 억,,56620,N,N,0,N,00,N 20250313,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16930,-1290,5,-7.08,13599626015,784709,17.78,18060,18070,16500,23650,12760,18220,17330.92,0.08,0,49673,21306,19762,17206,15662,13106,20535,16435,41,5430,500,12750,10,1,8265944,1399,43.63,2.71,12,9.49,388.00,6248.00,36250,20240315,-53.30,10500,20241210,61.24,22050,-23.22,20250106,13840,22.33,20250307,36250,-53.30,20240315,10500,61.24,20241210,3.43,N,402490,500,41 억,,6828,N,N,0,N,00,N 20250313,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-1310,5,-7.19,12899808135,743312,16.84,18060,18070,16500,23650,12760,18220,17353.25,0.08,0,52937,21306,19762,17206,15662,13106,20535,16435,41,5430,500,12750,10,1,8265944,1398,43.58,2.71,12,8.99,388.00,6248.00,36250,20240315,-53.35,10500,20241210,61.05,22050,-23.31,20250106,13840,22.18,20250307,36250,-53.35,20240315,10500,61.05,20241210,3.43,N,402490,500,41 억,,6828,N,N,0,N,00,N 20250313,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-1490,5,-8.18,11335438090,649448,14.71,18060,18070,16710,23650,12760,18220,17452.69,0.08,0,52927,21306,19762,17206,15662,13106,20535,16435,41,5430,500,12750,10,1,8265944,1383,43.12,2.68,12,7.86,388.00,6248.00,36250,20240315,-53.85,10500,20241210,59.33,22050,-24.13,20250106,13840,20.88,20250307,36250,-53.85,20240315,10500,59.33,20241210,3.43,N,402490,500,41 억,,6828,N,N,0,N,00,N diff --git a/403360/price/prices-20250301.csv b/403360/price/prices-20250301.csv index 60396f98aa94..d5a178031921 100644 --- a/403360/price/prices-20250301.csv +++ b/403360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161236,57,100.00,KONEX,,,N,N,N,N, ,N,7990,100,2,1.27,7990,1,0.10,7990,7990,7990,9070,6710,7890,7990.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,276,-16.96,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.05,7500,20250311,6.53,11880,-32.74,20250211,7500,6.53,20250311,20000,-60.05,20240329,7500,6.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,151245,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,141238,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,131237,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,121238,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,111239,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,101237,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250314,091242,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250313,161229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7890,200,2,2.60,7678890,1023,200.20,7500,7890,7500,8840,6540,7690,7506.25,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,272,65.75,5.36,12,0.03,120.00,1472.00,20000,20240329,-60.55,7500,20250313,5.20,11880,-33.59,20250211,7500,5.20,20250313,20000,-60.55,20240329,7500,5.20,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250313,151229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250313,141231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250301.csv b/403490/price/prices-20250301.csv index d852dda083db..ad35ecbca897 100644 --- a/403490/price/prices-20250301.csv +++ b/403490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1474,-1,5,-0.07,1008157073,686576,43.35,1476,1490,1452,1917,1033,1475,1468.30,0.29,0,18262,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,666,46.06,1.76,12,1.52,32.00,836.00,2970,20240527,-50.37,1371,20250204,7.51,1866,-21.01,20250312,1371,7.51,20250204,2970,-50.37,20240527,1371,7.51,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,151245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1477,2,2,0.14,910578507,620433,39.17,1476,1490,1452,1917,1033,1475,1467.65,0.29,0,19328,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,668,46.16,1.77,12,1.37,32.00,836.00,2970,20240527,-50.27,1371,20250204,7.73,1866,-20.85,20250312,1371,7.73,20250204,2970,-50.27,20240527,1371,7.73,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,141239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1475,0,3,0.00,740388132,505441,31.91,1476,1480,1452,1917,1033,1475,1464.84,0.29,0,26535,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,667,46.09,1.76,12,1.12,32.00,836.00,2970,20240527,-50.34,1371,20250204,7.59,1866,-20.95,20250312,1371,7.59,20250204,2970,-50.34,20240527,1371,7.59,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,131237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1469,-6,5,-0.41,583611375,398929,25.19,1476,1479,1452,1917,1033,1475,1462.95,0.29,0,-3647,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,664,45.91,1.76,12,0.88,32.00,836.00,2970,20240527,-50.54,1371,20250204,7.15,1866,-21.28,20250312,1371,7.15,20250204,2970,-50.54,20240527,1371,7.15,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,121238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1466,-9,5,-0.61,507497462,347125,21.91,1476,1479,1452,1917,1033,1475,1462.00,0.29,0,-5872,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,663,45.81,1.75,12,0.77,32.00,836.00,2970,20240527,-50.64,1371,20250204,6.93,1866,-21.44,20250312,1371,6.93,20250204,2970,-50.64,20240527,1371,6.93,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,111239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1464,-11,5,-0.75,449868436,307773,19.43,1476,1479,1452,1917,1033,1475,1461.69,0.29,0,-9355,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,662,45.75,1.75,12,0.68,32.00,836.00,2970,20240527,-50.71,1371,20250204,6.78,1866,-21.54,20250312,1371,6.78,20250204,2970,-50.71,20240527,1371,6.78,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,101237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1460,-15,5,-1.02,332344651,227255,14.35,1476,1479,1452,1917,1033,1475,1462.43,0.29,0,4770,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,660,45.62,1.75,12,0.50,32.00,836.00,2970,20240527,-50.84,1371,20250204,6.49,1866,-21.76,20250312,1371,6.49,20250204,2970,-50.84,20240527,1371,6.49,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N +20250314,091243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1456,-19,5,-1.29,172731693,117812,7.44,1476,1479,1454,1917,1033,1475,1466.16,0.29,0,3592,1553,1514,1492,1453,1431,1503,1442,45,442,100,1030,1,1,45212464,658,45.50,1.74,12,0.26,32.00,836.00,2970,20240527,-50.98,1371,20250204,6.20,1866,-21.97,20250312,1371,6.20,20250204,2970,-50.98,20240527,1371,6.20,20250204,1.74,N,403490,100,45 억,,131039,N,N,0,N,00,N 20250313,161229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1475,-53,5,-3.47,2326395966,1554117,8.74,1529,1531,1470,1986,1070,1528,1496.95,0.37,0,-42876,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,667,46.09,1.76,12,3.44,32.00,836.00,2970,20240527,-50.34,1371,20250204,7.59,1866,-20.95,20250312,1371,7.59,20250204,2970,-50.34,20240527,1371,7.59,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N 20250313,151230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1471,-57,5,-3.73,2233126862,1490827,8.38,1529,1531,1471,1986,1070,1528,1497.89,0.37,0,-35504,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,665,45.97,1.76,12,3.30,32.00,836.00,2970,20240527,-50.47,1371,20250204,7.29,1866,-21.17,20250312,1371,7.29,20250204,2970,-50.47,20240527,1371,7.29,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N 20250313,141231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1492,-36,5,-2.36,1873636433,1247628,7.02,1529,1531,1485,1986,1070,1528,1501.74,0.37,0,-19633,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,675,46.62,1.78,12,2.76,32.00,836.00,2970,20240527,-49.76,1371,20250204,8.83,1866,-20.04,20250312,1371,8.83,20250204,2970,-49.76,20240527,1371,8.83,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N diff --git a/403550/price/prices-20250301.csv b/403550/price/prices-20250301.csv index d5809acd15a6..6be2a51c10f3 100644 --- a/403550/price/prices-20250301.csv +++ b/403550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161236,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16750,2540,2,17.87,3236179030,190581,22500.71,17490,17500,16100,18470,9950,14210,16980.96,1.07,0,14954,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5501,-12.96,2.59,12,0.58,-1292.00,6458.00,22550,20240325,-25.72,13550,20250311,23.62,18190,-7.92,20250102,13550,23.62,20250311,22550,-25.72,20240325,13550,23.62,20250311,0.00,N,403550,100,32 억,,351736,N,N,11,N,00,N +20250314,151245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16760,2550,2,17.95,3177569690,187083,22087.72,17490,17500,16100,18470,9950,14210,16984.81,1.07,0,15090,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5504,-12.97,2.60,12,0.57,-1292.00,6458.00,22550,20240325,-25.68,13550,20250311,23.69,18190,-7.86,20250102,13550,23.69,20250311,22550,-25.68,20240325,13550,23.69,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,141239,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17000,2790,2,19.63,2914949955,171586,20258.09,17490,17500,16100,18470,9950,14210,16988.27,1.07,0,11548,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5583,-13.16,2.63,12,0.52,-1292.00,6458.00,22550,20240325,-24.61,13550,20250311,25.46,18190,-6.54,20250102,13550,25.46,20250311,22550,-24.61,20240325,13550,25.46,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,131237,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16880,2670,2,18.79,2663940050,156734,18504.61,17490,17500,16100,18470,9950,14210,16996.57,1.07,0,6718,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5544,-13.07,2.61,12,0.48,-1292.00,6458.00,22550,20240325,-25.14,13550,20250311,24.58,18190,-7.20,20250102,13550,24.58,20250311,22550,-25.14,20240325,13550,24.58,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,121238,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16910,2700,2,19.00,2512754970,147778,17447.23,17490,17500,16100,18470,9950,14210,17003.58,1.07,0,5163,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5554,-13.09,2.62,12,0.45,-1292.00,6458.00,22550,20240325,-25.01,13550,20250311,24.80,18190,-7.04,20250102,13550,24.80,20250311,22550,-25.01,20240325,13550,24.80,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,111239,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16800,2590,2,18.23,2279873545,133915,15810.51,17490,17500,16100,18470,9950,14210,17024.78,1.07,0,4132,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5517,-13.00,2.60,12,0.41,-1292.00,6458.00,22550,20240325,-25.50,13550,20250311,23.99,18190,-7.64,20250102,13550,23.99,20250311,22550,-25.50,20240325,13550,23.99,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,101237,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16740,2530,2,17.80,1774931930,104121,12292.92,17490,17500,16100,18470,9950,14210,17046.82,1.07,0,2405,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5498,-12.96,2.59,12,0.32,-1292.00,6458.00,22550,20240325,-25.76,13550,20250311,23.54,18190,-7.97,20250102,13550,23.54,20250311,22550,-25.76,20240325,13550,23.54,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N +20250314,091243,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17010,2800,2,19.70,613643935,35450,4185.36,17490,17500,17010,18470,9950,14210,17310.13,1.07,0,-232,14483,14346,14273,14136,14063,14415,14205,33,4260,100,10230,10,1,32841902,5586,-13.17,2.63,12,0.11,-1292.00,6458.00,22550,20240325,-24.57,13550,20250311,25.54,18190,-6.49,20250102,13550,25.54,20250311,22550,-24.57,20240325,13550,25.54,20250311,0.00,N,403550,100,32 억,,351736,N,N,82,N,00,N 20250313,161229,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14210,-110,5,-0.77,12065360,847,65.61,14200,14410,14200,18610,10030,14320,14244.82,1.07,0,-125,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4667,-11.00,2.20,12,0.00,-1292.00,6458.00,22550,20240325,-36.98,13550,20250311,4.87,18190,-21.88,20250102,13550,4.87,20250311,22550,-36.98,20240325,13550,4.87,20250311,0.00,N,403550,100,32 억,,350457,N,N,82,N,00,N 20250313,151230,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-70,5,-0.49,9961960,699,54.14,14200,14410,14200,18610,10030,14320,14251.73,1.07,0,-114,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4680,-11.03,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22550,-36.81,20240325,13550,5.17,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N 20250313,141231,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-70,5,-0.49,7909920,555,42.99,14200,14410,14200,18610,10030,14320,14252.11,1.07,0,-103,14686,14502,14306,14122,13926,14595,14215,33,4290,100,10310,10,1,32841902,4680,-11.03,2.21,12,0.00,-1292.00,6458.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22550,-36.81,20240325,13550,5.17,20250311,0.00,N,403550,100,32 억,,350457,N,N,21,N,00,N diff --git a/403870/price/prices-20250301.csv b/403870/price/prices-20250301.csv index 4137466cf242..07637a93bb6b 100644 --- a/403870/price/prices-20250301.csv +++ b/403870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161237,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27950,700,2,2.57,13174771700,469954,58.00,27450,28325,27300,35400,19100,27250,28034.37,18.25,0,13657,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23338,28.26,8.24,12,0.56,989.00,3391.00,59300,20240307,-52.87,22650,20240805,23.40,34200,-18.27,20250124,24250,15.26,20250311,55300,-49.46,20240328,22650,23.40,20240805,2.27,N,403870,500,417 억,,15236721,N,N,20810,N,00,N +20250314,151246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28050,800,2,2.94,12408989775,442593,54.63,27450,28325,27300,35400,19100,27250,28037.28,18.25,0,12785,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23421,28.36,8.27,12,0.53,989.00,3391.00,59300,20240307,-52.70,22650,20240805,23.84,34200,-17.98,20250124,24250,15.67,20250311,55300,-49.28,20240328,22650,23.84,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,141239,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28200,950,2,3.49,10566793100,377068,46.54,27450,28325,27300,35400,19100,27250,28023.87,18.25,0,27525,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23547,28.51,8.32,12,0.45,989.00,3391.00,59300,20240307,-52.45,22650,20240805,24.50,34200,-17.54,20250124,24250,16.29,20250311,55300,-49.01,20240328,22650,24.50,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,131238,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28100,850,2,3.12,9212546150,328884,40.59,27450,28325,27300,35400,19100,27250,28011.87,18.25,0,16733,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23463,28.41,8.29,12,0.39,989.00,3391.00,59300,20240307,-52.61,22650,20240805,24.06,34200,-17.84,20250124,24250,15.88,20250311,55300,-49.19,20240328,22650,24.06,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,121239,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28000,750,2,2.75,8388813450,299526,36.97,27450,28325,27300,35400,19100,27250,28007.33,18.25,0,16050,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23380,28.31,8.26,12,0.36,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,55300,-49.37,20240328,22650,23.62,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,111240,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28050,800,2,2.94,7342159525,262265,32.37,27450,28325,27300,35400,19100,27250,27995.61,18.25,0,14346,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23421,28.36,8.27,12,0.31,989.00,3391.00,59300,20240307,-52.70,22650,20240805,23.84,34200,-17.98,20250124,24250,15.67,20250311,55300,-49.28,20240328,22650,23.84,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,101237,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28050,800,2,2.94,5963645525,212889,26.28,27450,28325,27300,35400,19100,27250,28013.46,18.25,0,19166,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23421,28.36,8.27,12,0.25,989.00,3391.00,59300,20240307,-52.70,22650,20240805,23.84,34200,-17.98,20250124,24250,15.67,20250311,55300,-49.28,20240328,22650,23.84,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N +20250314,091243,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,650,2,2.39,1130296425,40804,5.04,27450,28000,27300,35400,19100,27250,27702.25,18.25,0,5079,29050,28150,27650,26750,26250,27900,26500,417,8150,500,19620,50,1,83498568,23296,28.21,8.23,12,0.05,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.27,N,403870,500,417 억,,15236721,N,N,6279,N,00,N 20250313,161229,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27250,-550,5,-1.98,22239425075,804217,45.34,28500,28550,27150,36100,19500,27800,27654.01,18.14,0,-122445,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22753,27.55,8.04,12,0.96,989.00,3391.00,59300,20240307,-54.05,22650,20240805,20.31,34200,-20.32,20250124,24250,12.37,20250311,56900,-52.11,20240313,22650,20.31,20240805,2.27,N,403870,500,417 억,,15144799,N,N,6225,N,00,N 20250313,151230,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27275,-525,5,-1.89,17219695825,620017,34.95,28500,28550,27150,36100,19500,27800,27772.94,18.14,0,-96482,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22774,27.58,8.04,12,0.74,989.00,3391.00,59300,20240307,-54.01,22650,20240805,20.42,34200,-20.25,20250124,24250,12.47,20250311,56900,-52.07,20240313,22650,20.42,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N 20250313,141231,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27250,-550,5,-1.98,15687282475,563815,31.78,28500,28550,27150,36100,19500,27800,27823.46,18.14,0,-87241,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22753,27.55,8.04,12,0.68,989.00,3391.00,59300,20240307,-54.05,22650,20240805,20.31,34200,-20.32,20250124,24250,12.37,20250311,56900,-52.11,20240313,22650,20.31,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N diff --git a/404990/price/prices-20250301.csv b/404990/price/prices-20250301.csv index 8dcdd26d203d..82a8f4d52c70 100644 --- a/404990/price/prices-20250301.csv +++ b/404990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,115,2,3.81,259912524,84574,52.32,3005,3155,3000,3925,2115,3020,3073.19,0.61,0,1589,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1754,0.00,0.00,12,0.15,0.00,0.00,4500,20240613,-30.33,2970,20250313,5.56,3555,-11.81,20250102,2970,5.56,20250313,4500,-30.33,20240613,2970,5.56,20250313,0.00,N,404990,1000,559 억,,342474,N,N,53,N,00,N +20250314,151246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,110,2,3.64,247624979,80651,49.89,3005,3155,3000,3925,2115,3020,3070.33,0.61,0,2508,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1751,0.00,0.00,12,0.14,0.00,0.00,4500,20240613,-30.44,2970,20250313,5.39,3555,-11.95,20250102,2970,5.39,20250313,4500,-30.44,20240613,2970,5.39,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,141239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3115,95,2,3.15,213829689,69833,43.20,3005,3155,3000,3925,2115,3020,3062.01,0.61,0,5190,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1743,0.00,0.00,12,0.12,0.00,0.00,4500,20240613,-30.78,2970,20250313,4.88,3555,-12.38,20250102,2970,4.88,20250313,4500,-30.78,20240613,2970,4.88,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,131238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3090,70,2,2.32,177271639,58064,35.92,3005,3155,3000,3925,2115,3020,3053.04,0.61,0,5905,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1729,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-31.33,2970,20250313,4.04,3555,-13.08,20250102,2970,4.04,20250313,4500,-31.33,20240613,2970,4.04,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,121239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3070,50,2,1.66,147114554,48346,29.91,3005,3085,3000,3925,2115,3020,3042.95,0.61,0,2012,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1718,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-31.78,2970,20250313,3.37,3555,-13.64,20250102,2970,3.37,20250313,4500,-31.78,20240613,2970,3.37,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,111240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3040,20,2,0.66,75683214,25025,15.48,3005,3085,3000,3925,2115,3020,3024.30,0.61,0,540,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1701,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-32.44,2970,20250313,2.36,3555,-14.49,20250102,2970,2.36,20250313,4500,-32.44,20240613,2970,2.36,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,101238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,5,2,0.17,43685969,14489,8.96,3005,3085,3000,3925,2115,3020,3015.11,0.61,0,-1126,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1693,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-32.78,2970,20250313,1.85,3555,-14.91,20250102,2970,1.85,20250313,4500,-32.78,20240613,2970,1.85,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N +20250314,091243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3020,0,3,0.00,12332325,4065,2.51,3005,3085,3005,3925,2115,3020,3033.78,0.61,0,-1506,3066,3042,3006,2982,2946,3055,2995,560,905,1000,2170,5,1,55955884,1690,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-32.89,2970,20250313,1.68,3555,-15.05,20250102,2970,1.68,20250313,4500,-32.89,20240613,2970,1.68,20250313,0.00,N,404990,1000,559 억,,342474,N,N,2,N,00,N 20250313,161230,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3020,20,2,0.67,484419022,161653,49.62,3005,3030,2970,3900,2100,3000,2996.66,0.58,0,-1505,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1690,0.00,0.00,12,0.29,0.00,0.00,4500,20240613,-32.89,2970,20250313,1.68,3555,-15.05,20250102,2970,1.68,20250313,4500,-32.89,20240613,2970,1.68,20250313,0.00,N,404990,1000,559 억,,324549,N,N,2,N,00,N 20250313,151231,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3010,10,2,0.33,476045482,158872,48.77,3005,3030,2970,3900,2100,3000,2996.41,0.58,0,-999,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1684,0.00,0.00,12,0.28,0.00,0.00,4500,20240613,-33.11,2970,20250313,1.35,3555,-15.33,20250102,2970,1.35,20250313,4500,-33.11,20240613,2970,1.35,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N 20250313,141232,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2995,-5,5,-0.17,353189797,118011,36.23,3005,3030,2970,3900,2100,3000,2992.85,0.58,0,-3901,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1676,0.00,0.00,12,0.21,0.00,0.00,4500,20240613,-33.44,2970,20250313,0.84,3555,-15.75,20250102,2970,0.84,20250313,4500,-33.44,20240613,2970,0.84,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N diff --git a/405000/price/prices-20250301.csv b/405000/price/prices-20250301.csv index 34e19c80ae44..a1e53c71ba28 100644 --- a/405000/price/prices-20250301.csv +++ b/405000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,710,-73,5,-9.32,4820019960,5551734,401.30,860,973,710,1017,549,783,868.32,6.52,0,7800,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,185,-0.71,1.78,12,21.29,-1000.00,399.00,3860,20240719,-81.61,522,20250307,36.02,1485,-52.19,20250106,522,36.02,20250307,3860,-81.61,20240719,522,36.02,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,-60,5,-7.66,4736920545,5435268,392.88,860,973,710,1017,549,783,871.52,6.52,0,14668,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,189,-0.72,1.81,12,20.84,-1000.00,399.00,3860,20240719,-81.27,522,20250307,38.51,1485,-51.31,20250106,522,38.51,20250307,3860,-81.27,20240719,522,38.51,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,141240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,756,-27,5,-3.45,4489016160,5097122,368.44,860,973,756,1017,549,783,880.70,6.52,0,-12111,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,197,-0.76,1.89,12,19.55,-1000.00,399.00,3860,20240719,-80.41,522,20250307,44.83,1485,-49.09,20250106,522,44.83,20250307,3860,-80.41,20240719,522,44.83,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,131238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,4,2,0.51,4338093617,4901886,354.32,860,973,778,1017,549,783,884.98,6.52,0,-8715,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,205,-0.79,1.97,12,18.80,-1000.00,399.00,3860,20240719,-79.61,522,20250307,50.77,1485,-47.00,20250106,522,50.77,20250307,3860,-79.61,20240719,522,50.77,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,786,3,2,0.38,4171256865,4691185,339.09,860,973,778,1017,549,783,889.17,6.52,0,-10157,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,205,-0.79,1.97,12,17.99,-1000.00,399.00,3860,20240719,-79.64,522,20250307,50.57,1485,-47.07,20250106,522,50.57,20250307,3860,-79.64,20240719,522,50.57,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,111240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,2,2,0.26,3912957891,4365495,315.55,860,973,778,1017,549,783,896.34,6.52,0,-17191,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,205,-0.79,1.97,12,16.74,-1000.00,399.00,3860,20240719,-79.66,522,20250307,50.38,1485,-47.14,20250106,522,50.38,20250307,3860,-79.66,20240719,522,50.38,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,101238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,859,76,2,9.71,3317304053,3642877,263.32,860,973,840,1017,549,783,910.63,6.52,0,-9812,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,224,-0.86,2.15,12,13.97,-1000.00,399.00,3860,20240719,-77.75,522,20250307,64.56,1485,-42.15,20250106,522,64.56,20250307,3860,-77.75,20240719,522,64.56,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N +20250314,091244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,914,131,2,16.73,2322362457,2529405,182.83,860,973,852,1017,549,783,918.15,6.52,0,-14775,891,836,728,673,565,864,701,130,234,500,460,1,1,26076844,238,-0.91,2.29,12,9.70,-1000.00,399.00,3860,20240719,-76.32,522,20250307,75.10,1485,-38.45,20250106,522,75.10,20250307,3860,-76.32,20240719,522,75.10,20250307,0.00,N,405000,500,130 억,,1700527,N,N,0,N,00,N 20250313,161230,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1073006179,1383444,498.37,620,783,620,783,423,603,775.60,6.49,0,-182,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.31,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N 20250313,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1072275640,1382511,498.04,620,783,620,783,423,603,775.60,6.49,0,-444,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.30,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N 20250313,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1011783409,1305254,470.21,620,783,620,783,423,603,775.16,6.49,0,-444,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.01,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N diff --git a/405100/price/prices-20250301.csv b/405100/price/prices-20250301.csv index 8b5f457d7fc2..a1600236ade6 100644 --- a/405100/price/prices-20250301.csv +++ b/405100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161237,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13160,220,2,1.70,280747240,21340,140.95,12820,13310,12820,16820,9060,12940,13155.95,2.92,0,8915,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1617,60.09,1.58,12,0.17,219.00,8347.00,43500,20240305,-69.75,9880,20241210,33.20,15250,-13.70,20250224,11700,12.48,20250102,35300,-62.72,20240318,9880,33.20,20241210,2.71,N,405100,500,61 억,,358620,N,N,1,N,00,N +20250314,151247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,280,2,2.16,275200560,20919,138.17,12820,13310,12820,16820,9060,12940,13155.57,2.92,0,9041,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1625,60.37,1.58,12,0.17,219.00,8347.00,43500,20240305,-69.61,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,35300,-62.55,20240318,9880,33.81,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,141240,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13200,260,2,2.01,240925520,18322,121.02,12820,13310,12820,16820,9060,12940,13149.57,2.92,0,7559,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1622,60.27,1.58,12,0.15,219.00,8347.00,43500,20240305,-69.66,9880,20241210,33.60,15250,-13.44,20250224,11700,12.82,20250102,35300,-62.61,20240318,9880,33.60,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,131238,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13260,320,2,2.47,178835050,13605,89.86,12820,13310,12820,16820,9060,12940,13144.86,2.92,0,6255,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1630,60.55,1.59,12,0.11,219.00,8347.00,43500,20240305,-69.52,9880,20241210,34.21,15250,-13.05,20250224,11700,13.33,20250102,35300,-62.44,20240318,9880,34.21,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,121240,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13260,320,2,2.47,173366910,13191,87.13,12820,13310,12820,16820,9060,12940,13142.88,2.92,0,6062,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1630,60.55,1.59,12,0.11,219.00,8347.00,43500,20240305,-69.52,9880,20241210,34.21,15250,-13.05,20250224,11700,13.33,20250102,35300,-62.44,20240318,9880,34.21,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,111241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13180,240,2,1.85,116961200,8932,59.00,12820,13180,12820,16820,9060,12940,13094.70,2.92,0,3407,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1620,60.18,1.58,12,0.07,219.00,8347.00,43500,20240305,-69.70,9880,20241210,33.40,15250,-13.57,20250224,11700,12.65,20250102,35300,-62.66,20240318,9880,33.40,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,101238,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13110,170,2,1.31,87414340,6679,44.11,12820,13170,12820,16820,9060,12940,13088.03,2.92,0,2964,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1611,59.86,1.57,12,0.05,219.00,8347.00,43500,20240305,-69.86,9880,20241210,32.69,15250,-14.03,20250224,11700,12.05,20250102,35300,-62.86,20240318,9880,32.69,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N +20250314,091244,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13000,60,2,0.46,11724660,910,6.01,12820,13020,12820,16820,9060,12940,12884.00,2.92,0,457,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1598,59.36,1.56,12,0.01,219.00,8347.00,43500,20240305,-70.11,9880,20241210,31.58,15250,-14.75,20250224,11700,11.11,20250102,35300,-63.17,20240318,9880,31.58,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N 20250313,161230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12940,-210,5,-1.60,196430095,14981,73.03,13150,13360,12900,17090,9210,13150,13112.55,2.96,0,-6552,13456,13302,13036,12882,12616,13380,12960,61,3940,500,8150,10,1,12289301,1590,59.09,1.55,12,0.12,219.00,8347.00,43500,20240305,-70.25,9880,20241210,30.97,15250,-15.15,20250224,11700,10.60,20250102,39300,-67.07,20240313,9880,30.97,20241210,2.75,N,405100,500,61 억,,363817,N,N,0,N,00,N 20250313,151231,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12910,-240,5,-1.83,189462245,14442,70.40,13150,13360,12900,17090,9210,13150,13118.84,2.96,0,-6337,13456,13302,13036,12882,12616,13380,12960,61,3940,500,8150,10,1,12289301,1587,58.95,1.55,12,0.12,219.00,8347.00,43500,20240305,-70.32,9880,20241210,30.67,15250,-15.34,20250224,11700,10.34,20250102,39300,-67.15,20240313,9880,30.67,20241210,2.75,N,405100,500,61 억,,363817,N,N,0,N,00,N 20250313,141232,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13070,-80,5,-0.61,177905880,13548,66.04,13150,13360,12930,17090,9210,13150,13131.52,2.96,0,-6015,13456,13302,13036,12882,12616,13380,12960,61,3940,500,8150,10,1,12289301,1606,59.68,1.57,12,0.11,219.00,8347.00,43500,20240305,-69.95,9880,20241210,32.29,15250,-14.30,20250224,11700,11.71,20250102,39300,-66.74,20240313,9880,32.29,20241210,2.75,N,405100,500,61 억,,363817,N,N,0,N,00,N diff --git a/405920/price/prices-20250301.csv b/405920/price/prices-20250301.csv index b6829f700a51..c3d4e0fabbb9 100644 --- a/405920/price/prices-20250301.csv +++ b/405920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,150,2,5.81,1536162515,540208,3465.76,2970,3020,2680,3350,1810,2580,2843.74,0.51,0,-22801,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,352,-29.35,0.49,12,4.19,-93.00,5605.00,5680,20240329,-51.94,2530,20250312,7.91,3170,-13.88,20250109,2530,7.91,20250312,5680,-51.94,20240329,2530,7.91,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,150,2,5.81,1520548710,534489,3429.07,2970,3020,2680,3350,1810,2580,2844.86,0.51,0,-22409,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,352,-29.35,0.49,12,4.15,-93.00,5605.00,5680,20240329,-51.94,2530,20250312,7.91,3170,-13.88,20250109,2530,7.91,20250312,5680,-51.94,20240329,2530,7.91,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,141240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,150,2,5.81,1450711155,508982,3265.43,2970,3020,2680,3350,1810,2580,2850.22,0.51,0,-23581,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,352,-29.35,0.49,12,3.95,-93.00,5605.00,5680,20240329,-51.94,2530,20250312,7.91,3170,-13.88,20250109,2530,7.91,20250312,5680,-51.94,20240329,2530,7.91,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,131239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,145,2,5.62,1434643165,503089,3227.62,2970,3020,2680,3350,1810,2580,2851.67,0.51,0,-23388,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,351,-29.30,0.49,12,3.91,-93.00,5605.00,5680,20240329,-52.02,2530,20250312,7.71,3170,-14.04,20250109,2530,7.71,20250312,5680,-52.02,20240329,2530,7.71,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,121240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,140,2,5.43,1421243123,498177,3196.11,2970,3020,2680,3350,1810,2580,2852.89,0.51,0,-22783,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,350,-29.25,0.49,12,3.87,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,111241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,150,2,5.81,1368441133,478766,3071.57,2970,3020,2680,3350,1810,2580,2858.27,0.51,0,-22458,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,352,-29.35,0.49,12,3.72,-93.00,5605.00,5680,20240329,-51.94,2530,20250312,7.91,3170,-13.88,20250109,2530,7.91,20250312,5680,-51.94,20240329,2530,7.91,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,101238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,150,2,5.81,1321621429,461682,2961.97,2970,3020,2680,3350,1810,2580,2862.62,0.51,0,-19967,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,352,-29.35,0.49,12,3.59,-93.00,5605.00,5680,20240329,-51.94,2530,20250312,7.91,3170,-13.88,20250109,2530,7.91,20250312,5680,-51.94,20240329,2530,7.91,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N +20250314,091244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,280,2,10.85,998012330,344572,2210.64,2970,3020,2775,3350,1810,2580,2896.38,0.51,0,-24966,2713,2646,2613,2546,2513,2630,2530,644,770,5000,1650,5,1,12878076,368,-30.75,0.51,12,2.68,-93.00,5605.00,5680,20240329,-49.65,2530,20250312,13.04,3170,-9.78,20250109,2530,13.04,20250312,5680,-49.65,20240329,2530,13.04,20250312,0.84,N,405920,5000,643 억,,65894,N,N,0,N,00,N 20250313,161231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-95,5,-3.55,40860175,15562,28.81,2660,2680,2580,3475,1875,2675,2625.68,0.50,0,-976,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,332,-27.74,0.46,12,0.12,-93.00,5605.00,5680,20240329,-54.58,2530,20250312,1.98,3170,-18.61,20250109,2530,1.98,20250312,5680,-54.58,20240329,2530,1.98,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N 20250313,151231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-80,5,-2.99,39170075,14907,27.59,2660,2680,2580,3475,1875,2675,2627.63,0.50,0,-746,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,334,-27.90,0.46,12,0.12,-93.00,5605.00,5680,20240329,-54.31,2530,20250312,2.57,3170,-18.14,20250109,2530,2.57,20250312,5680,-54.31,20240329,2530,2.57,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N 20250313,141233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-65,5,-2.43,31425470,11916,22.06,2660,2680,2610,3475,1875,2675,2637.25,0.50,0,-1059,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,336,-28.06,0.47,12,0.09,-93.00,5605.00,5680,20240329,-54.05,2530,20250312,3.16,3170,-17.67,20250109,2530,3.16,20250312,5680,-54.05,20240329,2530,3.16,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N diff --git a/406820/price/prices-20250301.csv b/406820/price/prices-20250301.csv index a96dc5712260..cb2ad71390de 100644 --- a/406820/price/prices-20250301.csv +++ b/406820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13050,-140,5,-1.06,94973530,7262,56.56,13000,13270,12980,17140,9240,13190,13078.15,0.82,0,1604,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,461,-4.96,1.31,12,0.21,-2629.00,9930.00,29150,20240604,-55.23,9280,20241210,40.62,15280,-14.59,20250227,10600,23.11,20250102,29150,-55.23,20240604,9280,40.62,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,151247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,-170,5,-1.29,91357350,6984,54.40,13000,13270,12980,17140,9240,13190,13080.95,0.82,0,1615,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,460,-4.95,1.31,12,0.20,-2629.00,9930.00,29150,20240604,-55.33,9280,20241210,40.30,15280,-14.79,20250227,10600,22.83,20250102,29150,-55.33,20240604,9280,40.30,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,141241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,-90,5,-0.68,62895170,4797,37.36,13000,13270,13000,17140,9240,13190,13111.36,0.82,0,958,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,463,-4.98,1.32,12,0.14,-2629.00,9930.00,29150,20240604,-55.06,9280,20241210,41.16,15280,-14.27,20250227,10600,23.58,20250102,29150,-55.06,20240604,9280,41.16,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,131239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,-120,5,-0.91,61427890,4685,36.49,13000,13270,13000,17140,9240,13190,13111.61,0.82,0,945,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,462,-4.97,1.32,12,0.13,-2629.00,9930.00,29150,20240604,-55.16,9280,20241210,40.84,15280,-14.46,20250227,10600,23.30,20250102,29150,-55.16,20240604,9280,40.84,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,121240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,-120,5,-0.91,55159610,4206,32.76,13000,13270,13000,17140,9240,13190,13114.51,0.82,0,834,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,462,-4.97,1.32,12,0.12,-2629.00,9930.00,29150,20240604,-55.16,9280,20241210,40.84,15280,-14.46,20250227,10600,23.30,20250102,29150,-55.16,20240604,9280,40.84,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,111241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,-120,5,-0.91,49985920,3810,29.68,13000,13270,13000,17140,9240,13190,13119.66,0.82,0,799,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,462,-4.97,1.32,12,0.11,-2629.00,9930.00,29150,20240604,-55.16,9280,20241210,40.84,15280,-14.46,20250227,10600,23.30,20250102,29150,-55.16,20240604,9280,40.84,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,101239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,-20,5,-0.15,19322680,1469,11.44,13000,13270,13000,17140,9240,13190,13153.63,0.82,0,293,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,465,-5.01,1.33,12,0.04,-2629.00,9930.00,29150,20240604,-54.82,9280,20241210,41.92,15280,-13.81,20250227,10600,24.25,20250102,29150,-54.82,20240604,9280,41.92,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N +20250314,091245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,80,2,0.61,8405620,641,4.99,13000,13270,13000,17140,9240,13190,13113.29,0.82,0,349,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,469,-5.05,1.34,12,0.02,-2629.00,9930.00,29150,20240604,-54.48,9280,20241210,43.00,15280,-13.15,20250227,10600,25.19,20250102,29150,-54.48,20240604,9280,43.00,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N 20250313,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,-340,5,-2.51,172237035,12825,48.11,13800,13800,13120,17580,9480,13530,13429.79,0.92,0,-5306,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,466,-5.02,1.33,12,0.36,-2629.00,9930.00,29150,20240604,-54.75,9280,20241210,42.13,15280,-13.68,20250227,10600,24.43,20250102,29150,-54.75,20240604,9280,42.13,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N 20250313,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-230,5,-1.70,167328155,12453,46.71,13800,13800,13220,17580,9480,13530,13436.77,0.92,0,-5175,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,470,-5.06,1.34,12,0.35,-2629.00,9930.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N 20250313,141233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-160,5,-1.18,154081265,11456,42.97,13800,13800,13250,17580,9480,13530,13449.83,0.92,0,-4887,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,473,-5.09,1.35,12,0.32,-2629.00,9930.00,29150,20240604,-54.13,9280,20241210,44.07,15280,-12.50,20250227,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N diff --git a/407400/price/prices-20250301.csv b/407400/price/prices-20250301.csv index 1a11d2920664..ef5e0a54c92c 100644 --- a/407400/price/prices-20250301.csv +++ b/407400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8420,420,2,5.25,608727400,74277,164.48,8060,8420,7990,10400,5600,8000,8195.07,0.77,0,7869,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1044,-41.07,2.89,12,0.60,-205.00,2917.00,13200,20240620,-36.21,4955,20241115,69.93,10550,-20.19,20250117,7590,10.94,20250311,13200,-36.21,20240620,4955,69.93,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,151247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,370,2,4.62,579672690,70821,156.83,8060,8390,7990,10400,5600,8000,8185.04,0.77,0,7896,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1037,-40.83,2.87,12,0.57,-205.00,2917.00,13200,20240620,-36.59,4955,20241115,68.92,10550,-20.66,20250117,7590,10.28,20250311,13200,-36.59,20240620,4955,68.92,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,141241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8310,310,2,3.88,521754675,63871,141.44,8060,8360,7990,10400,5600,8000,8168.88,0.77,0,6229,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1030,-40.54,2.85,12,0.52,-205.00,2917.00,13200,20240620,-37.05,4955,20241115,67.71,10550,-21.23,20250117,7590,9.49,20250311,13200,-37.05,20240620,4955,67.71,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,131239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8300,300,2,3.75,447730535,54937,121.65,8060,8360,7990,10400,5600,8000,8149.89,0.77,0,2392,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1029,-40.49,2.85,12,0.44,-205.00,2917.00,13200,20240620,-37.12,4955,20241115,67.51,10550,-21.33,20250117,7590,9.35,20250311,13200,-37.12,20240620,4955,67.51,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,121240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8240,240,2,3.00,327325225,40395,89.45,8060,8240,7990,10400,5600,8000,8103.11,0.77,0,641,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1021,-40.20,2.82,12,0.33,-205.00,2917.00,13200,20240620,-37.58,4955,20241115,66.30,10550,-21.90,20250117,7590,8.56,20250311,13200,-37.58,20240620,4955,66.30,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,111241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8110,110,2,1.38,236804765,29295,64.87,8060,8140,7990,10400,5600,8000,8083.45,0.77,0,-4488,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1005,-39.56,2.78,12,0.24,-205.00,2917.00,13200,20240620,-38.56,4955,20241115,63.67,10550,-23.13,20250117,7590,6.85,20250311,13200,-38.56,20240620,4955,63.67,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,101239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8140,140,2,1.75,175813310,21754,48.17,8060,8140,7990,10400,5600,8000,8081.88,0.77,0,-3605,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1009,-39.71,2.79,12,0.18,-205.00,2917.00,13200,20240620,-38.33,4955,20241115,64.28,10550,-22.84,20250117,7590,7.25,20250311,13200,-38.33,20240620,4955,64.28,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N +20250314,091245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8030,30,2,0.38,27445500,3411,7.55,8060,8090,7990,10400,5600,8000,8046.17,0.77,0,-633,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,995,-39.17,2.75,12,0.03,-205.00,2917.00,13200,20240620,-39.17,4955,20241115,62.06,10550,-23.89,20250117,7590,5.80,20250311,13200,-39.17,20240620,4955,62.06,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N 20250313,161231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,90,2,1.14,355427205,44733,88.74,7910,8190,7830,10280,5540,7910,7945.52,0.84,0,-8650,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,992,-39.02,2.74,12,0.36,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N 20250313,151232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7960,50,2,0.63,352270025,44337,87.95,7910,8190,7830,10280,5540,7910,7945.28,0.84,0,-8626,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,987,-38.83,2.73,12,0.36,-205.00,2917.00,13200,20240620,-39.70,4955,20241115,60.65,10550,-24.55,20250117,7590,4.87,20250311,13200,-39.70,20240620,4955,60.65,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N 20250313,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8010,100,2,1.26,323128625,40686,80.71,7910,8190,7830,10280,5540,7910,7942.01,0.84,0,-9436,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,993,-39.07,2.75,12,0.33,-205.00,2917.00,13200,20240620,-39.32,4955,20241115,61.65,10550,-24.08,20250117,7590,5.53,20250311,13200,-39.32,20240620,4955,61.65,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N diff --git a/408900/price/prices-20250301.csv b/408900/price/prices-20250301.csv index ac6054c4285c..933a01380a2a 100644 --- a/408900/price/prices-20250301.csv +++ b/408900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3650,300,2,8.96,48147832444,12955758,1107.10,3350,3885,3290,4355,2345,3350,3716.37,0.65,0,-1290,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1194,46.20,2.96,12,39.61,79.00,1235.00,12500,20240409,-70.80,2225,20240909,64.04,4380,-16.67,20250307,2295,59.04,20250203,41600,-91.23,20240321,2225,64.04,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,151248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,295,2,8.81,47565415360,12795806,1093.44,3350,3885,3290,4355,2345,3350,3717.27,0.65,0,-39387,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1192,46.14,2.95,12,39.12,79.00,1235.00,12500,20240409,-70.84,2225,20240909,63.82,4380,-16.78,20250307,2295,58.82,20250203,41600,-91.24,20240321,2225,63.82,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,141241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,400,2,11.94,45795268368,12316288,1052.46,3350,3885,3290,4355,2345,3350,3718.27,0.65,0,-116822,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1226,47.47,3.04,12,37.66,79.00,1235.00,12500,20240409,-70.00,2225,20240909,68.54,4380,-14.38,20250307,2295,63.40,20250203,41600,-90.99,20240321,2225,68.54,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,131239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,400,2,11.94,39519999122,10644885,909.63,3350,3885,3290,4355,2345,3350,3712.58,0.65,0,-86781,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1226,47.47,3.04,12,32.55,79.00,1235.00,12500,20240409,-70.00,2225,20240909,68.54,4380,-14.38,20250307,2295,63.40,20250203,41600,-90.99,20240321,2225,68.54,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,121241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3585,235,2,7.01,31885836500,8589560,734.00,3350,3885,3290,4355,2345,3350,3712.16,0.65,0,-129482,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1173,45.38,2.90,12,26.26,79.00,1235.00,12500,20240409,-71.32,2225,20240909,61.12,4380,-18.15,20250307,2295,56.21,20250203,41600,-91.38,20240321,2225,61.12,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,111242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,445,2,13.28,24021491850,6478045,553.57,3350,3885,3290,4355,2345,3350,3708.14,0.65,0,-123812,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1241,48.04,3.07,12,19.81,79.00,1235.00,12500,20240409,-69.64,2225,20240909,70.56,4380,-13.36,20250307,2295,65.36,20250203,41600,-90.88,20240321,2225,70.56,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,101239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,110,2,3.28,1166818154,344118,29.41,3350,3465,3290,4355,2345,3350,3390.75,0.65,0,18717,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1132,43.80,2.80,12,1.05,79.00,1235.00,12500,20240409,-72.32,2225,20240909,55.51,4380,-21.00,20250307,2295,50.76,20250203,41600,-91.68,20240321,2225,55.51,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N +20250314,091245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3345,-5,5,-0.15,279861381,84008,7.18,3350,3380,3290,4355,2345,3350,3331.37,0.65,0,-3418,3693,3521,3413,3241,3133,3467,3187,33,1005,100,2070,5,1,32706134,1094,42.34,2.71,12,0.26,79.00,1235.00,12500,20240409,-73.24,2225,20240909,50.34,4380,-23.63,20250307,2295,45.75,20250203,41600,-91.96,20240321,2225,50.34,20240909,3.69,N,408900,100,32 억,,213438,N,N,0,N,00,N 20250313,161231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3350,-165,5,-4.69,3916465076,1136650,75.12,3480,3585,3305,4565,2465,3515,3445.93,0.65,0,-6005,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1096,42.41,2.71,12,3.48,79.00,1235.00,12500,20240409,-73.20,2225,20240909,50.56,4380,-23.52,20250307,2295,45.97,20250203,41600,-91.95,20240321,2225,50.56,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N 20250313,151232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3345,-170,5,-4.84,3732046851,1081545,71.48,3480,3585,3305,4565,2465,3515,3450.66,0.65,0,-17676,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1094,42.34,2.71,12,3.31,79.00,1235.00,12500,20240409,-73.24,2225,20240909,50.34,4380,-23.63,20250307,2295,45.75,20250203,41600,-91.96,20240321,2225,50.34,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N 20250313,141233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3360,-155,5,-4.41,3070269237,883146,58.37,3480,3585,3350,4565,2465,3515,3476.51,0.65,0,-47998,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1099,42.53,2.72,12,2.70,79.00,1235.00,12500,20240409,-73.12,2225,20240909,51.01,4380,-23.29,20250307,2295,46.41,20250203,41600,-91.92,20240321,2225,51.01,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N diff --git a/408920/price/prices-20250301.csv b/408920/price/prices-20250301.csv index b28300fa27d4..03dc4de09daf 100644 --- a/408920/price/prices-20250301.csv +++ b/408920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-40,5,-1.84,23811350,11093,499.68,2185,2185,2115,2820,1520,2170,2146.52,0.12,0,-84,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,151248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-15,5,-0.69,21424785,9974,449.28,2185,2185,2115,2820,1520,2170,2148.06,0.12,0,740,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,932,17.52,1.57,12,0.02,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,141241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-10,5,-0.46,20604605,9592,432.07,2185,2185,2115,2820,1520,2170,2148.10,0.12,0,628,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,934,17.56,1.57,12,0.02,123.00,1372.00,2560,20240613,-15.62,1947,20241113,10.94,2500,-13.60,20250228,1964,9.98,20250102,2560,-15.62,20240613,1947,10.94,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,131240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,19211410,8947,403.02,2185,2185,2115,2820,1520,2170,2147.25,0.12,0,770,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,121241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,19126985,8908,401.26,2185,2185,2115,2820,1520,2170,2147.17,0.12,0,772,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,111242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,18250170,8503,383.02,2185,2185,2115,2820,1520,2170,2146.32,0.12,0,1161,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,18066290,8418,379.19,2185,2185,2115,2820,1520,2170,2146.15,0.12,0,1182,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N +20250314,091245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,10,2,0.46,522650,244,10.99,2185,2185,2140,2820,1520,2170,2142.01,0.12,0,-2,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,942,17.72,1.59,12,0.00,123.00,1372.00,2560,20240613,-14.84,1947,20241113,11.97,2500,-12.80,20250228,1964,11.00,20250102,2560,-14.84,20240613,1947,11.97,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N 20250313,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4793595,2220,58.73,2150,2175,2125,2795,1505,2150,2159.27,0.11,0,-161,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N 20250313,151233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4481115,2076,54.92,2150,2175,2125,2795,1505,2150,2158.53,0.11,0,-155,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N 20250313,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4175140,1935,51.19,2150,2175,2125,2795,1505,2150,2157.70,0.11,0,-106,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N diff --git a/411080/price/prices-20250301.csv b/411080/price/prices-20250301.csv index c8f302c03f0f..f7c55ad5e2eb 100644 --- a/411080/price/prices-20250301.csv +++ b/411080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,380,2,4.70,32694845500,3724648,111.86,8110,9200,8100,10500,5660,8080,8778.89,0.67,0,-2670,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1290,282.00,3.13,12,24.43,30.00,2701.00,16690,20240416,-49.31,5220,20240805,62.07,11980,-29.38,20250206,6630,27.60,20250102,16690,-49.31,20240416,5220,62.07,20240805,5.82,N,411080,100,15 억,,102281,N,N,93,N,00,N +20250314,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,440,2,5.45,32322573480,3680716,110.54,8110,9200,8100,10500,5660,8080,8782.37,0.67,0,-9350,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1299,284.00,3.15,12,24.14,30.00,2701.00,16690,20240416,-48.95,5220,20240805,63.22,11980,-28.88,20250206,6630,28.51,20250102,16690,-48.95,20240416,5220,63.22,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,470,2,5.82,31342690260,3565857,107.09,8110,9200,8100,10500,5660,8080,8790.47,0.67,0,-21701,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1304,285.00,3.17,12,23.38,30.00,2701.00,16690,20240416,-48.77,5220,20240805,63.79,11980,-28.63,20250206,6630,28.96,20250102,16690,-48.77,20240416,5220,63.79,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,440,2,5.45,28135364060,3197645,96.04,8110,9200,8100,10500,5660,8080,8799.68,0.67,0,884,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1299,284.00,3.15,12,20.97,30.00,2701.00,16690,20240416,-48.95,5220,20240805,63.22,11980,-28.88,20250206,6630,28.51,20250102,16690,-48.95,20240416,5220,63.22,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,500,2,6.19,27656155160,3141529,94.35,8110,9200,8100,10500,5660,8080,8804.33,0.67,0,8284,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1308,286.00,3.18,12,20.60,30.00,2701.00,16690,20240416,-48.59,5220,20240805,64.37,11980,-28.38,20250206,6630,29.41,20250102,16690,-48.59,20240416,5220,64.37,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,510,2,6.31,26776535725,3039190,91.28,8110,9200,8100,10500,5660,8080,8811.39,0.67,0,29821,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1310,286.33,3.18,12,19.93,30.00,2701.00,16690,20240416,-48.53,5220,20240805,64.56,11980,-28.30,20250206,6630,29.56,20250102,16690,-48.53,20240416,5220,64.56,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,101240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,610,2,7.55,24380688040,2760806,82.92,8110,9200,8100,10500,5660,8080,8832.10,0.67,0,41145,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1325,289.67,3.22,12,18.11,30.00,2701.00,16690,20240416,-47.93,5220,20240805,66.48,11980,-27.46,20250206,6630,31.07,20250102,16690,-47.93,20240416,5220,66.48,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N +20250314,091246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,710,2,8.79,10711143285,1213153,36.44,8110,9200,8100,10500,5660,8080,8831.67,0.67,0,-7624,9440,8760,8270,7590,7100,9100,7930,15,2420,100,5000,10,1,15248638,1340,293.00,3.25,12,7.96,30.00,2701.00,16690,20240416,-47.33,5220,20240805,68.39,11980,-26.63,20250206,6630,32.58,20250102,16690,-47.33,20240416,5220,68.39,20240805,5.82,N,411080,100,15 억,,102281,N,N,1,N,00,N 20250313,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,300,2,3.86,27912367920,3301843,2149.69,7780,8950,7780,10110,5450,7780,8454.71,1.12,0,-10005,8053,7916,7733,7596,7413,7985,7665,15,2330,100,4820,10,1,15248638,1232,269.33,2.99,12,21.65,30.00,2701.00,16690,20240416,-51.59,5220,20240805,54.79,11980,-32.55,20250206,6630,21.87,20250102,16690,-51.59,20240416,5220,54.79,20240805,5.92,N,411080,100,15 억,,170099,N,N,1,N,00,N 20250313,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,350,2,4.50,27437900445,3243268,2111.56,7780,8950,7780,10110,5450,7780,8460.34,1.12,0,-7099,8053,7916,7733,7596,7413,7985,7665,15,2330,100,4820,10,1,15248638,1240,271.00,3.01,12,21.27,30.00,2701.00,16690,20240416,-51.29,5220,20240805,55.75,11980,-32.14,20250206,6630,22.62,20250102,16690,-51.29,20240416,5220,55.75,20240805,5.92,N,411080,100,15 억,,170099,N,N,0,N,00,N 20250313,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,690,2,8.87,7920563430,966169,629.03,7780,8510,7780,10110,5450,7780,8198.71,1.12,0,-33241,8053,7916,7733,7596,7413,7985,7665,15,2330,100,4820,10,1,15248638,1292,282.33,3.14,12,6.34,30.00,2701.00,16690,20240416,-49.25,5220,20240805,62.26,11980,-29.30,20250206,6630,27.75,20250102,16690,-49.25,20240416,5220,62.26,20240805,5.92,N,411080,100,15 억,,170099,N,N,0,N,00,N diff --git a/412350/price/prices-20250301.csv b/412350/price/prices-20250301.csv index 3f8cd6b5efa7..0885fd2674fb 100644 --- a/412350/price/prices-20250301.csv +++ b/412350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,35,2,0.95,117619340,31594,71.17,3695,3775,3630,4800,2590,3695,3722.84,1.83,0,11917,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,326,-177.62,0.89,12,0.36,-21.00,4211.00,13610,20240507,-72.59,3020,20241210,23.51,5410,-31.05,20250211,3465,7.65,20250311,13610,-72.59,20240507,3020,23.51,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,35,2,0.95,116712755,31351,70.63,3695,3775,3630,4800,2590,3695,3722.78,1.83,0,11998,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,326,-177.62,0.89,12,0.36,-21.00,4211.00,13610,20240507,-72.59,3020,20241210,23.51,5410,-31.05,20250211,3465,7.65,20250311,13610,-72.59,20240507,3020,23.51,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,50,2,1.35,103402630,27779,62.58,3695,3775,3630,4800,2590,3695,3722.33,1.83,0,10528,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,327,-178.33,0.89,12,0.32,-21.00,4211.00,13610,20240507,-72.48,3020,20241210,24.01,5410,-30.78,20250211,3465,8.08,20250311,13610,-72.48,20240507,3020,24.01,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,131240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,50,2,1.35,80157970,21553,48.55,3695,3775,3630,4800,2590,3695,3719.11,1.83,0,7868,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,327,-178.33,0.89,12,0.25,-21.00,4211.00,13610,20240507,-72.48,3020,20241210,24.01,5410,-30.78,20250211,3465,8.08,20250311,13610,-72.48,20240507,3020,24.01,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,65,2,1.76,73526700,19784,44.57,3695,3775,3630,4800,2590,3695,3716.47,1.83,0,7679,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,328,-179.05,0.89,12,0.23,-21.00,4211.00,13610,20240507,-72.37,3020,20241210,24.50,5410,-30.50,20250211,3465,8.51,20250311,13610,-72.37,20240507,3020,24.50,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,111243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,45,2,1.22,65502175,17643,39.75,3695,3775,3630,4800,2590,3695,3712.64,1.83,0,6141,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,326,-178.10,0.89,12,0.20,-21.00,4211.00,13610,20240507,-72.52,3020,20241210,23.84,5410,-30.87,20250211,3465,7.94,20250311,13610,-72.52,20240507,3020,23.84,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,101240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,20,2,0.54,40550420,10918,24.60,3695,3775,3630,4800,2590,3695,3714.09,1.83,0,5252,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,324,-176.90,0.88,12,0.13,-21.00,4211.00,13610,20240507,-72.70,3020,20241210,23.01,5410,-31.33,20250211,3465,7.22,20250311,13610,-72.70,20240507,3020,23.01,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N +20250314,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-45,5,-1.22,9469410,2565,5.78,3695,3720,3630,4800,2590,3695,3691.78,1.83,0,1223,3895,3795,3715,3615,3535,3755,3575,44,1105,500,2290,5,1,8726972,319,-173.81,0.87,12,0.03,-21.00,4211.00,13610,20240507,-73.18,3020,20241210,20.86,5410,-32.53,20250211,3465,5.34,20250311,13610,-73.18,20240507,3020,20.86,20241210,1.59,N,412350,500,43 억,,159575,N,N,0,N,00,N 20250313,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-15,5,-0.40,164311049,44359,102.34,3715,3815,3635,4820,2600,3710,3704.13,1.82,0,-10139,3840,3775,3675,3610,3510,3807,3642,44,1110,500,2300,5,1,8726972,322,-175.95,0.88,12,0.51,-21.00,4211.00,13610,20240507,-72.85,3020,20241210,22.35,5410,-31.70,20250211,3465,6.64,20250311,13610,-72.85,20240507,3020,22.35,20241210,1.61,N,412350,500,43 억,,158451,N,N,0,N,00,N 20250313,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-55,5,-1.48,152223414,41057,94.72,3715,3815,3650,4820,2600,3710,3707.61,1.82,0,-8096,3840,3775,3675,3610,3510,3807,3642,44,1110,500,2300,5,1,8726972,319,-174.05,0.87,12,0.47,-21.00,4211.00,13610,20240507,-73.14,3020,20241210,21.03,5410,-32.44,20250211,3465,5.48,20250311,13610,-73.14,20240507,3020,21.03,20241210,1.61,N,412350,500,43 억,,158451,N,N,0,N,00,N 20250313,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-20,5,-0.54,135767490,36564,84.36,3715,3815,3655,4820,2600,3710,3713.15,1.82,0,-8672,3840,3775,3675,3610,3510,3807,3642,44,1110,500,2300,5,1,8726972,322,-175.71,0.88,12,0.42,-21.00,4211.00,13610,20240507,-72.89,3020,20241210,22.19,5410,-31.79,20250211,3465,6.49,20250311,13610,-72.89,20240507,3020,22.19,20241210,1.61,N,412350,500,43 억,,158451,N,N,0,N,00,N diff --git a/412540/price/prices-20250301.csv b/412540/price/prices-20250301.csv index 680881634ac8..6f8d4bd6b99e 100644 --- a/412540/price/prices-20250301.csv +++ b/412540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,390,2,5.84,5998297315,819196,763.90,6760,7740,6720,8680,4680,6680,7322.32,1.22,0,-3123,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1456,-27.62,2.58,12,3.98,-256.00,2737.00,41200,20240430,-82.84,6310,20241209,12.04,8340,-15.23,20250224,6320,11.87,20250203,41200,-82.84,20240430,6310,12.04,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,400,2,5.99,5892949435,804284,750.00,6760,7740,6720,8680,4680,6680,7326.95,1.22,0,-9227,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1459,-27.66,2.59,12,3.90,-256.00,2737.00,41200,20240430,-82.82,6310,20241209,12.20,8340,-15.11,20250224,6320,12.03,20250203,41200,-82.82,20240430,6310,12.20,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,570,2,8.53,971956070,137329,128.06,6760,7370,6720,8680,4680,6680,7077.57,1.22,0,38018,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1494,-28.32,2.65,12,0.67,-256.00,2737.00,41200,20240430,-82.40,6310,20241209,14.90,8340,-13.07,20250224,6320,14.72,20250203,41200,-82.40,20240430,6310,14.90,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,131241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,180,2,2.69,328217525,47563,44.35,6760,7090,6720,8680,4680,6680,6900.69,1.22,0,13946,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1413,-26.80,2.51,12,0.23,-256.00,2737.00,41200,20240430,-83.35,6310,20241209,8.72,8340,-17.75,20250224,6320,8.54,20250203,41200,-83.35,20240430,6310,8.72,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,190,2,2.84,297228935,43059,40.15,6760,7090,6720,8680,4680,6680,6902.83,1.22,0,12844,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1415,-26.84,2.51,12,0.21,-256.00,2737.00,41200,20240430,-83.33,6310,20241209,8.87,8340,-17.63,20250224,6320,8.70,20250203,41200,-83.33,20240430,6310,8.87,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,111243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,190,2,2.84,266203665,38535,35.93,6760,7090,6720,8680,4680,6680,6908.10,1.22,0,10703,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1415,-26.84,2.51,12,0.19,-256.00,2737.00,41200,20240430,-83.33,6310,20241209,8.87,8340,-17.63,20250224,6320,8.70,20250203,41200,-83.33,20240430,6310,8.87,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,101240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,170,2,2.54,211680020,30539,28.48,6760,7090,6720,8680,4680,6680,6931.47,1.22,0,9678,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1411,-26.76,2.50,12,0.15,-256.00,2737.00,41200,20240430,-83.37,6310,20241209,8.56,8340,-17.87,20250224,6320,8.39,20250203,41200,-83.37,20240430,6310,8.56,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N +20250314,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,200,2,2.99,31898170,4649,4.34,6760,6940,6720,8680,4680,6680,6861.30,1.22,0,1874,7320,7000,6810,6490,6300,6905,6395,103,2000,500,4140,10,1,20600665,1417,-26.88,2.51,12,0.02,-256.00,2737.00,41200,20240430,-83.30,6310,20241209,9.03,8340,-17.51,20250224,6320,8.86,20250203,41200,-83.30,20240430,6310,9.03,20241209,1.13,N,412540,500,103 억,,252090,N,N,0,N,00,N 20250313,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-30,5,-0.45,736747345,107005,298.03,6750,7130,6620,8720,4700,6710,6885.38,1.26,0,-8901,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1376,-26.09,2.44,12,0.52,-256.00,2737.00,41200,20240430,-83.79,6310,20241209,5.86,8340,-19.90,20250224,6320,5.70,20250203,41200,-83.79,20240430,6310,5.86,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N 20250313,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,-10,5,-0.15,732401255,106356,296.22,6750,7130,6620,8720,4700,6710,6886.32,1.26,0,-8572,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1380,-26.17,2.45,12,0.52,-256.00,2737.00,41200,20240430,-83.74,6310,20241209,6.18,8340,-19.66,20250224,6320,6.01,20250203,41200,-83.74,20240430,6310,6.18,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N 20250313,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-30,5,-0.45,683766075,99089,275.98,6750,7130,6680,8720,4700,6710,6900.52,1.26,0,-8801,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1376,-26.09,2.44,12,0.48,-256.00,2737.00,41200,20240430,-83.79,6310,20241209,5.86,8340,-19.90,20250224,6320,5.70,20250203,41200,-83.79,20240430,6310,5.86,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N diff --git a/413300/price/prices-20250301.csv b/413300/price/prices-20250301.csv index 7487eaaa8878..430a868514ef 100644 --- a/413300/price/prices-20250301.csv +++ b/413300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161240,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1360455,1627,583.15,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,151249,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1360455,1627,583.15,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,141243,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1317806,1576,564.87,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,131241,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1317806,1576,564.87,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,121242,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1317806,1576,564.87,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,111243,57,100.00,KONEX,,,N,N,N,N, ,N,999,19,2,1.94,1317806,1576,564.87,1127,1127,833,1127,833,980,836.17,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,14,-2.02,1.19,12,0.12,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,101241,57,100.00,KONEX,,,N,N,N,N, ,N,1094,114,2,11.63,799514,954,341.94,1127,1127,833,1127,833,980,838.06,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,15,-2.21,1.30,12,0.07,-495.00,842.00,3400,20240326,-67.82,450,20241220,143.11,1254,-12.76,20250212,648,68.83,20250102,3400,-67.82,20240326,450,143.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250314,091246,57,100.00,KONEX,,,N,N,N,N, ,N,1126,146,2,14.90,24534,25,8.96,1127,1127,940,1127,833,980,981.36,0.00,0,0,1106,1043,937,874,768,990,821,7,147,500,580,1,1,1351515,15,-2.27,1.34,12,0.00,-495.00,842.00,3400,20240326,-66.88,450,20241220,150.22,1254,-10.21,20250212,648,73.77,20250102,3400,-66.88,20240326,450,150.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250313,161233,57,100.00,KONEX,,,N,N,N,N, ,N,980,10,2,1.03,266597,279,107.72,1000,1000,831,1115,825,970,955.54,0.00,0,0,1182,1075,928,821,674,1002,748,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.02,-495.00,842.00,3400,20240326,-71.18,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250313,151234,57,100.00,KONEX,,,N,N,N,N, ,N,980,10,2,1.03,265617,278,107.34,1000,1000,831,1115,825,970,955.46,0.00,0,0,1182,1075,928,821,674,1002,748,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.02,-495.00,842.00,3400,20240326,-71.18,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250313,141235,57,100.00,KONEX,,,N,N,N,N, ,N,950,-20,5,-2.06,42079,46,17.76,1000,1000,831,1115,825,970,914.76,0.00,0,0,1182,1075,928,821,674,1002,748,7,145,500,580,1,1,1351515,13,-1.92,1.13,12,0.00,-495.00,842.00,3400,20240326,-72.06,450,20241220,111.11,1254,-24.24,20250212,648,46.60,20250102,3400,-72.06,20240326,450,111.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250301.csv b/413390/price/prices-20250301.csv index f9daa373b4ce..d3b9411d152d 100644 --- a/413390/price/prices-20250301.csv +++ b/413390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161240,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10950,2080,2,23.45,166412511540,15396025,1697.59,8940,11530,8870,11530,6210,8870,10808.59,1.92,0,39652,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1268,40.41,3.20,12,132.95,271.00,3418.00,11530,20250314,-5.03,5040,20250203,117.26,11530,-5.03,20250314,5040,117.26,20250203,11530,-5.03,20250314,5040,117.26,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,151249,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11110,2240,2,25.25,154792046840,14334298,1580.52,8940,11530,8870,11530,6210,8870,10798.74,1.92,0,31198,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1287,41.00,3.25,12,123.78,271.00,3418.00,11530,20250314,-3.64,5040,20250203,120.44,11530,-3.64,20250314,5040,120.44,20250203,11530,-3.64,20250314,5040,120.44,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,141243,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11320,2450,2,27.62,124786775155,11684863,1288.39,8940,11530,8870,11530,6210,8870,10679.38,1.92,0,52928,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1311,41.77,3.31,12,100.90,271.00,3418.00,11530,20250314,-1.82,5040,20250203,124.60,11530,-1.82,20250314,5040,124.60,20250203,11530,-1.82,20250314,5040,124.60,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,131241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,1140,2,12.85,30447580395,3157063,348.10,8940,10120,8870,11530,6210,8870,9644.32,1.92,0,72832,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1159,36.94,2.93,12,27.26,271.00,3418.00,11300,20250227,-11.42,5040,20250203,98.61,11300,-11.42,20250227,5040,98.61,20250203,11300,-11.42,20250227,5040,98.61,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,380,2,4.28,22407867440,2344105,258.46,8940,10090,8870,11530,6210,8870,9559.29,1.92,0,81206,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1071,34.13,2.71,12,20.24,271.00,3418.00,11300,20250227,-18.14,5040,20250203,83.53,11300,-18.14,20250227,5040,83.53,20250203,11300,-18.14,20250227,5040,83.53,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,111243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,520,2,5.86,21439643425,2240591,247.05,8940,10090,8870,11530,6210,8870,9568.80,1.92,0,73641,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1087,34.65,2.75,12,19.35,271.00,3418.00,11300,20250227,-16.90,5040,20250203,86.31,11300,-16.90,20250227,5040,86.31,20250203,11300,-16.90,20250227,5040,86.31,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,101241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,420,2,4.74,17836893415,1849492,203.93,8940,10090,8940,11530,6210,8870,9644.28,1.92,0,39567,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1076,34.28,2.72,12,15.97,271.00,3418.00,11300,20250227,-17.79,5040,20250203,84.33,11300,-17.79,20250227,5040,84.33,20250203,11300,-17.79,20250227,5040,84.33,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N +20250314,091247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,630,2,7.10,3315265355,351191,38.72,8940,9600,8940,11530,6210,8870,9440.34,1.92,0,68556,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1100,35.06,2.78,12,3.03,271.00,3418.00,11300,20250227,-15.93,5040,20250203,88.49,11300,-15.93,20250227,5040,88.49,20250203,11300,-15.93,20250227,5040,88.49,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N 20250313,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-440,5,-4.73,8454528080,898663,148.17,9430,9850,8800,12100,6520,9310,9408.02,2.59,0,-79535,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1027,32.73,2.60,12,7.76,271.00,3418.00,11300,20250227,-21.50,5040,20250203,75.99,11300,-21.50,20250227,5040,75.99,20250203,11300,-21.50,20250227,5040,75.99,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N 20250313,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-440,5,-4.73,8381094970,890377,146.80,9430,9850,8800,12100,6520,9310,9412.98,2.59,0,-80938,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1027,32.73,2.60,12,7.69,271.00,3418.00,11300,20250227,-21.50,5040,20250203,75.99,11300,-21.50,20250227,5040,75.99,20250203,11300,-21.50,20250227,5040,75.99,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N 20250313,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-500,5,-5.37,8064428045,854765,140.93,9430,9850,8800,12100,6520,9310,9434.68,2.59,0,-87983,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1020,32.51,2.58,12,7.38,271.00,3418.00,11300,20250227,-22.04,5040,20250203,74.80,11300,-22.04,20250227,5040,74.80,20250203,11300,-22.04,20250227,5040,74.80,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N diff --git a/413630/price/prices-20250301.csv b/413630/price/prices-20250301.csv index 9b2117a3f111..1056a80a8905 100644 --- a/413630/price/prices-20250301.csv +++ b/413630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161240,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1608,13,2,0.82,27855966,17426,29.44,1595,1619,1563,2070,1117,1595,1598.53,2.05,0,4828,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,614,12.00,1.68,12,0.05,134.00,957.00,5100,20240426,-68.47,1563,20250314,2.88,2075,-22.51,20250115,1563,2.88,20250314,5100,-68.47,20240426,1563,2.88,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,151250,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1603,8,2,0.50,27796470,17389,29.38,1595,1619,1563,2070,1117,1595,1598.51,2.05,0,4864,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,612,11.96,1.68,12,0.05,134.00,957.00,5100,20240426,-68.57,1563,20250314,2.56,2075,-22.75,20250115,1563,2.56,20250314,5100,-68.57,20240426,1563,2.56,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,141243,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1603,8,2,0.50,19731940,12352,20.87,1595,1619,1563,2070,1117,1595,1597.47,2.05,0,4945,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,612,11.96,1.68,12,0.03,134.00,957.00,5100,20240426,-68.57,1563,20250314,2.56,2075,-22.75,20250115,1563,2.56,20250314,5100,-68.57,20240426,1563,2.56,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,131241,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1606,11,2,0.69,19114589,11967,20.22,1595,1619,1563,2070,1117,1595,1597.27,2.05,0,5246,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,613,11.99,1.68,12,0.03,134.00,957.00,5100,20240426,-68.51,1563,20250314,2.75,2075,-22.60,20250115,1563,2.75,20250314,5100,-68.51,20240426,1563,2.75,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,121243,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1601,6,2,0.38,17606089,11025,18.63,1595,1619,1563,2070,1117,1595,1596.92,2.05,0,4750,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,612,11.95,1.67,12,0.03,134.00,957.00,5100,20240426,-68.61,1563,20250314,2.43,2075,-22.84,20250115,1563,2.43,20250314,5100,-68.61,20240426,1563,2.43,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,111244,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1607,12,2,0.75,13900435,8712,14.72,1595,1619,1563,2070,1117,1595,1595.55,2.05,0,3992,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,614,11.99,1.68,12,0.02,134.00,957.00,5100,20240426,-68.49,1563,20250314,2.82,2075,-22.55,20250115,1563,2.82,20250314,5100,-68.49,20240426,1563,2.82,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,101241,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1599,4,2,0.25,7088540,4454,7.52,1595,1602,1563,2070,1117,1595,1591.50,2.05,0,902,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,611,11.93,1.67,12,0.01,134.00,957.00,5100,20240426,-68.65,1563,20250314,2.30,2075,-22.94,20250115,1563,2.30,20250314,5100,-68.65,20240426,1563,2.30,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N +20250314,091247,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1600,5,2,0.31,2240886,1416,2.39,1595,1602,1563,2070,1117,1595,1582.55,2.05,0,687,1665,1629,1605,1569,1545,1618,1558,40,475,100,950,1,1,38198021,611,11.94,1.67,12,0.00,134.00,957.00,5100,20240426,-68.63,1563,20250314,2.37,2075,-22.89,20250115,1563,2.37,20250314,5100,-68.63,20240426,1563,2.37,20250314,0.16,N,413630,100,40 억,,784584,N,N,0,N,00,N 20250313,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-29,5,-1.79,94880150,59037,126.94,1639,1641,1581,2110,1137,1624,1607.13,2.05,0,-24533,1692,1657,1639,1604,1586,1649,1596,40,486,100,970,1,1,38198021,609,11.90,1.67,12,0.15,134.00,957.00,5100,20240426,-68.73,1572,20241121,1.46,2075,-23.13,20250115,1572,1.46,20250311,5100,-68.73,20240426,1572,1.46,20241121,0.16,N,413630,100,40 억,,784497,N,N,0,N,00,N 20250313,151234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1593,-31,5,-1.91,89594836,55710,119.79,1639,1641,1588,2110,1137,1624,1608.24,2.05,0,-24407,1692,1657,1639,1604,1586,1649,1596,40,486,100,970,1,1,38198021,608,11.89,1.66,12,0.15,134.00,957.00,5100,20240426,-68.76,1572,20241121,1.34,2075,-23.23,20250115,1572,1.34,20250311,5100,-68.76,20240426,1572,1.34,20241121,0.16,N,413630,100,40 억,,784497,N,N,0,N,00,N 20250313,141235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1597,-27,5,-1.66,75839147,47070,101.21,1639,1641,1591,2110,1137,1624,1611.20,2.05,0,-20389,1692,1657,1639,1604,1586,1649,1596,40,486,100,970,1,1,38198021,610,11.92,1.67,12,0.12,134.00,957.00,5100,20240426,-68.69,1572,20241121,1.59,2075,-23.04,20250115,1572,1.59,20250311,5100,-68.69,20240426,1572,1.59,20241121,0.16,N,413630,100,40 억,,784497,N,N,0,N,00,N diff --git a/413640/price/prices-20250301.csv b/413640/price/prices-20250301.csv index 49fca7c35635..5d926ad83ba0 100644 --- a/413640/price/prices-20250301.csv +++ b/413640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11150,290,2,2.67,1524288130,139025,189.36,10860,11370,10600,14110,7610,10860,10963.50,2.05,0,43528,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,804,-38.32,2.93,12,1.93,-291.00,3804.00,14150,20240524,-21.20,7280,20250124,53.16,11480,-2.87,20250305,7280,53.16,20250124,14150,-21.20,20240524,7280,53.16,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,320,2,2.95,1483817820,135403,184.43,10860,11370,10600,14110,7610,10860,10958.53,2.05,0,42320,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,806,-38.42,2.94,12,1.88,-291.00,3804.00,14150,20240524,-20.99,7280,20250124,53.57,11480,-2.61,20250305,7280,53.57,20250124,14150,-20.99,20240524,7280,53.57,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,250,2,2.30,1381032110,126197,171.89,10860,11370,10600,14110,7610,10860,10943.46,2.05,0,38065,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,801,-38.18,2.92,12,1.75,-291.00,3804.00,14150,20240524,-21.48,7280,20250124,52.61,11480,-3.22,20250305,7280,52.61,20250124,14150,-21.48,20240524,7280,52.61,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11280,420,2,3.87,1276763860,116859,159.17,10860,11370,10600,14110,7610,10860,10925.68,2.05,0,36630,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,813,-38.76,2.97,12,1.62,-291.00,3804.00,14150,20240524,-20.28,7280,20250124,54.95,11480,-1.74,20250305,7280,54.95,20250124,14150,-20.28,20240524,7280,54.95,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,190,2,1.75,969432470,89530,121.95,10860,11080,10600,14110,7610,10860,10828.02,2.05,0,36758,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,796,-37.97,2.90,12,1.24,-291.00,3804.00,14150,20240524,-21.91,7280,20250124,51.79,11480,-3.75,20250305,7280,51.79,20250124,14150,-21.91,20240524,7280,51.79,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,140,2,1.29,910243240,84157,114.63,10860,11030,10600,14110,7610,10860,10816.01,2.05,0,35293,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,793,-37.80,2.89,12,1.17,-291.00,3804.00,14150,20240524,-22.26,7280,20250124,51.10,11480,-4.18,20250305,7280,51.10,20250124,14150,-22.26,20240524,7280,51.10,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,-60,5,-0.55,730555140,67652,92.15,10860,11010,10600,14110,7610,10860,10798.72,2.05,0,31983,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,778,-37.11,2.84,12,0.94,-291.00,3804.00,14150,20240524,-23.67,7280,20250124,48.35,11480,-5.92,20250305,7280,48.35,20250124,14150,-23.67,20240524,7280,48.35,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N +20250314,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,30,2,0.28,117687630,10798,14.71,10860,11010,10760,14110,7610,10860,10899.02,2.05,0,5181,11520,11190,11010,10680,10500,11100,10590,36,3250,500,6510,10,1,7206940,785,-37.42,2.86,12,0.15,-291.00,3804.00,14150,20240524,-23.04,7280,20250124,49.59,11480,-5.14,20250305,7280,49.59,20250124,14150,-23.04,20240524,7280,49.59,20250124,4.20,N,413640,500,36 억,,148086,N,N,0,N,00,N 20250313,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10860,-190,5,-1.72,799385735,72506,39.78,11010,11340,10830,14360,7740,11050,11025.18,2.11,0,-4808,11723,11386,11133,10796,10543,11260,10670,36,3310,500,6630,10,1,7206940,783,-37.32,2.85,12,1.01,-291.00,3804.00,14150,20240524,-23.25,7280,20250124,49.18,11480,-5.40,20250305,7280,49.18,20250124,14150,-23.25,20240524,7280,49.18,20250124,4.37,N,413640,500,36 억,,151994,N,N,0,N,00,N 20250313,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10870,-180,5,-1.63,766815305,69507,38.13,11010,11340,10830,14360,7740,11050,11032.20,2.11,0,-4354,11723,11386,11133,10796,10543,11260,10670,36,3310,500,6630,10,1,7206940,783,-37.35,2.86,12,0.96,-291.00,3804.00,14150,20240524,-23.18,7280,20250124,49.31,11480,-5.31,20250305,7280,49.31,20250124,14150,-23.18,20240524,7280,49.31,20250124,4.37,N,413640,500,36 억,,151994,N,N,0,N,00,N 20250313,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10880,-170,5,-1.54,658744805,59674,32.74,11010,11340,10830,14360,7740,11050,11039.06,2.11,0,-2781,11723,11386,11133,10796,10543,11260,10670,36,3310,500,6630,10,1,7206940,784,-37.39,2.86,12,0.83,-291.00,3804.00,14150,20240524,-23.11,7280,20250124,49.45,11480,-5.23,20250305,7280,49.45,20250124,14150,-23.11,20240524,7280,49.45,20250124,4.37,N,413640,500,36 억,,151994,N,N,0,N,00,N diff --git a/415380/price/prices-20250301.csv b/415380/price/prices-20250301.csv index 298c52b92599..daeaf9e49cc2 100644 --- a/415380/price/prices-20250301.csv +++ b/415380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,28230295,3544,121.08,8040,8040,7900,10400,5600,8000,7965.66,1.73,0,-235,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.08,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-20,5,-0.25,26633265,3344,114.25,8040,8040,7900,10400,5600,8000,7964.49,1.73,0,-223,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,337,12.30,1.37,12,0.08,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16470,-51.55,20240314,7050,13.19,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,141244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,20669435,2593,88.59,8040,8040,7900,10400,5600,8000,7971.24,1.73,0,-210,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.06,649.00,5806.00,21450,20240305,-62.84,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16470,-51.61,20240314,7050,13.05,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,131242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,20461935,2567,87.70,8040,8040,7900,10400,5600,8000,7971.15,1.73,0,-209,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.06,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,121243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,19846280,2490,85.07,8040,8040,7900,10400,5600,8000,7970.39,1.73,0,-209,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.06,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,111244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,19151820,2403,82.10,8040,8040,7900,10400,5600,8000,7969.96,1.73,0,-209,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.06,649.00,5806.00,21450,20240305,-62.84,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16470,-51.61,20240314,7050,13.05,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,101242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-80,5,-1.00,19119870,2399,81.96,8040,8040,7900,10400,5600,8000,7969.93,1.73,0,-207,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,335,12.20,1.36,12,0.06,649.00,5806.00,21450,20240305,-63.08,7050,20241115,12.34,8690,-8.86,20250106,7610,4.07,20250203,16470,-51.91,20240314,7050,12.34,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N +20250314,091248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,464590,58,1.98,8040,8040,8000,10400,5600,8000,8010.17,1.73,0,-57,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.00,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N 20250313,161234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,20,2,0.25,23213345,2927,59.49,8030,8030,7830,10370,5590,7980,7929.44,1.73,0,-372,8146,8062,7906,7822,7666,8105,7865,21,2390,500,4940,10,1,4225498,338,12.33,1.38,12,0.07,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.25,N,415380,500,21 억,,73085,N,N,0,N,00,N 20250313,151235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-80,5,-1.00,19239155,2430,49.39,8030,8030,7830,10370,5590,7980,7917.35,1.73,0,-252,8146,8062,7906,7822,7666,8105,7865,21,2390,500,4940,10,1,4225498,334,12.17,1.36,12,0.06,649.00,5806.00,21450,20240305,-63.17,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16470,-52.03,20240314,7050,12.06,20241115,2.25,N,415380,500,21 억,,73085,N,N,0,N,00,N 20250313,141236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-80,5,-1.00,17767105,2244,45.61,8030,8030,7830,10370,5590,7980,7917.60,1.73,0,-155,8146,8062,7906,7822,7666,8105,7865,21,2390,500,4940,10,1,4225498,334,12.17,1.36,12,0.05,649.00,5806.00,21450,20240305,-63.17,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16470,-52.03,20240314,7050,12.06,20241115,2.25,N,415380,500,21 억,,73085,N,N,0,N,00,N diff --git a/415640/price/prices-20250301.csv b/415640/price/prices-20250301.csv index 3f4de256c14c..ef8b5e9ecca0 100644 --- a/415640/price/prices-20250301.csv +++ b/415640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161241,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,80,2,1.10,311838360,42183,120.10,7520,7520,7310,9490,5110,7300,7392.51,0.18,0,-1834,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9044,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-15.07,7070,20250311,4.38,7980,-7.52,20250109,7070,4.38,20250311,8690,-15.07,20241129,7070,4.38,20250311,0.00,N,415640,0,8256 억,,219087,N,N,142,N,00,N +20250314,151250,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7360,60,2,0.82,261286800,35315,100.55,7520,7520,7310,9490,5110,7300,7398.75,0.18,0,-568,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9019,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-15.30,7070,20250311,4.10,7980,-7.77,20250109,7070,4.10,20250311,8690,-15.30,20241129,7070,4.10,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,141244,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7390,90,2,1.23,191336250,25822,73.52,7520,7520,7310,9490,5110,7300,7409.82,0.18,0,-2762,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9056,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.96,7070,20250311,4.53,7980,-7.39,20250109,7070,4.53,20250311,8690,-14.96,20241129,7070,4.53,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,131242,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7410,110,2,1.51,146218740,19725,56.16,7520,7520,7310,9490,5110,7300,7412.86,0.18,0,-2260,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9081,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.73,7070,20250311,4.81,7980,-7.14,20250109,7070,4.81,20250311,8690,-14.73,20241129,7070,4.81,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,121243,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7420,120,2,1.64,100744200,13590,38.69,7520,7520,7310,9490,5110,7300,7413.11,0.18,0,-549,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9093,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.61,7070,20250311,4.95,7980,-7.02,20250109,7070,4.95,20250311,8690,-14.61,20241129,7070,4.95,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,111245,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7400,100,2,1.37,88717980,11967,34.07,7520,7520,7310,9490,5110,7300,7413.55,0.18,0,-313,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9068,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.84,7070,20250311,4.67,7980,-7.27,20250109,7070,4.67,20250311,8690,-14.84,20241129,7070,4.67,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,101242,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,80,2,1.10,33261870,4472,12.73,7520,7520,7310,9490,5110,7300,7437.81,0.18,0,-64,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,9044,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-15.07,7070,20250311,4.38,7980,-7.52,20250109,7070,4.38,20250311,8690,-15.07,20241129,7070,4.38,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N +20250314,091248,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7330,30,2,0.41,20774590,2777,7.91,7520,7520,7310,9490,5110,7300,7480.95,0.18,0,-221,7520,7410,7340,7230,7160,7375,7195,8256,2190,0,5110,10,1,122545548,8983,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-15.65,7070,20250311,3.68,7980,-8.15,20250109,7070,3.68,20250311,8690,-15.65,20241129,7070,3.68,20250311,0.00,N,415640,0,8256 억,,219087,N,N,575,N,00,N 20250313,161234,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,-100,5,-1.35,257013500,35122,54.52,7400,7450,7270,9620,5180,7400,7317.74,0.18,0,2391,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8946,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-16.00,7070,20250311,3.25,7980,-8.52,20250109,7070,3.25,20250311,8690,-16.00,20241129,7070,3.25,20250311,0.00,N,415640,0,8256 억,,218833,N,N,575,N,00,N 20250313,151235,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7330,-70,5,-0.95,234699510,32069,49.78,7400,7450,7270,9620,5180,7400,7318.58,0.18,0,2829,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8983,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-15.65,7070,20250311,3.68,7980,-8.15,20250109,7070,3.68,20250311,8690,-15.65,20241129,7070,3.68,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N 20250313,141236,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7390,-10,5,-0.14,223112480,30495,47.34,7400,7450,7270,9620,5180,7400,7316.36,0.18,0,2118,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,9056,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.96,7070,20250311,4.53,7980,-7.39,20250109,7070,4.53,20250311,8690,-14.96,20241129,7070,4.53,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N diff --git a/416180/price/prices-20250301.csv b/416180/price/prices-20250301.csv index 66b93d9614ec..8c181436e779 100644 --- a/416180/price/prices-20250301.csv +++ b/416180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36150,2850,2,8.56,4784817275,131932,251.56,33300,37250,33250,43250,23350,33300,36267.39,0.56,0,26355,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3268,29.53,3.34,12,1.46,1224.00,10821.00,56000,20240312,-35.45,22350,20241209,61.74,42600,-15.14,20250219,28200,28.19,20250102,51900,-30.35,20240322,22350,61.74,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,151251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36350,3050,2,9.16,4671153775,128791,245.57,33300,37250,33250,43250,23350,33300,36269.26,0.56,0,25402,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3286,29.70,3.36,12,1.42,1224.00,10821.00,56000,20240312,-35.09,22350,20241209,62.64,42600,-14.67,20250219,28200,28.90,20250102,51900,-29.96,20240322,22350,62.64,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,141244,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36800,3500,2,10.51,4375872975,120683,230.11,33300,37250,33250,43250,23350,33300,36259.23,0.56,0,24835,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3327,30.07,3.40,12,1.34,1224.00,10821.00,56000,20240312,-34.29,22350,20241209,64.65,42600,-13.62,20250219,28200,30.50,20250102,51900,-29.09,20240322,22350,64.65,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,131243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36800,3500,2,10.51,3877803375,107165,204.34,33300,37250,33250,43250,23350,33300,36185.35,0.56,0,30300,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3327,30.07,3.40,12,1.19,1224.00,10821.00,56000,20240312,-34.29,22350,20241209,64.65,42600,-13.62,20250219,28200,30.50,20250102,51900,-29.09,20240322,22350,64.65,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,121244,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36650,3350,2,10.06,3493789475,96727,184.44,33300,37250,33250,43250,23350,33300,36120.11,0.56,0,32533,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3313,29.94,3.39,12,1.07,1224.00,10821.00,56000,20240312,-34.55,22350,20241209,63.98,42600,-13.97,20250219,28200,29.96,20250102,51900,-29.38,20240322,22350,63.98,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,111245,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36800,3500,2,10.51,3112108550,86366,164.68,33300,37250,33250,43250,23350,33300,36033.95,0.56,0,30417,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3327,30.07,3.40,12,0.96,1224.00,10821.00,56000,20240312,-34.29,22350,20241209,64.65,42600,-13.62,20250219,28200,30.50,20250102,51900,-29.09,20240322,22350,64.65,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,101242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,36100,2800,2,8.41,1339898350,38005,72.47,33300,36400,33250,43250,23350,33300,35255.84,0.56,0,14482,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3263,29.49,3.34,12,0.42,1224.00,10821.00,56000,20240312,-35.54,22350,20241209,61.52,42600,-15.26,20250219,28200,28.01,20250102,51900,-30.44,20240322,22350,61.52,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N +20250314,091248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33800,500,2,1.50,69546750,2052,3.91,33300,34400,33250,43250,23350,33300,33892.18,0.56,0,316,35566,34432,33866,32732,32166,34150,32450,45,9950,500,23310,50,1,9039778,3055,27.61,3.12,12,0.02,1224.00,10821.00,56000,20240312,-39.64,22350,20241209,51.23,42600,-20.66,20250219,28200,19.86,20250102,51900,-34.87,20240322,22350,51.23,20241209,2.51,N,416180,500,45 억,,50328,N,N,5,N,00,N 20250313,161234,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33300,-1450,5,-4.17,1766145450,51799,123.22,35000,35000,33300,45150,24350,34750,34096.21,0.51,0,-2423,36250,35500,35050,34300,33850,35275,34075,45,10400,500,24320,50,1,9039778,3010,27.21,3.08,12,0.57,1224.00,10821.00,56000,20240312,-40.54,22350,20241209,48.99,42600,-21.83,20250219,28200,18.09,20250102,51900,-35.84,20240322,22350,48.99,20241209,2.53,N,416180,500,45 억,,45951,N,N,5,N,00,N 20250313,151235,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33800,-950,5,-2.73,1643663700,48128,114.49,35000,35000,33450,45150,24350,34750,34151.92,0.51,0,-1524,36250,35500,35050,34300,33850,35275,34075,45,10400,500,24320,50,1,9039778,3055,27.61,3.12,12,0.53,1224.00,10821.00,56000,20240312,-39.64,22350,20241209,51.23,42600,-20.66,20250219,28200,19.86,20250102,51900,-34.87,20240322,22350,51.23,20241209,2.53,N,416180,500,45 억,,45951,N,N,0,N,00,N 20250313,141236,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33450,-1300,5,-3.74,1470147350,42960,102.19,35000,35000,33450,45150,24350,34750,34221.31,0.51,0,-1121,36250,35500,35050,34300,33850,35275,34075,45,10400,500,24320,50,1,9039778,3024,27.33,3.09,12,0.48,1224.00,10821.00,56000,20240312,-40.27,22350,20241209,49.66,42600,-21.48,20250219,28200,18.62,20250102,51900,-35.55,20240322,22350,49.66,20241209,2.53,N,416180,500,45 억,,45951,N,N,0,N,00,N diff --git a/417010/price/prices-20250301.csv b/417010/price/prices-20250301.csv index eda582816ccc..f684d1041420 100644 --- a/417010/price/prices-20250301.csv +++ b/417010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7000,200,2,2.94,254707970,36555,49.80,6750,7030,6750,8840,4760,6800,6967.64,1.64,0,17982,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1381,27.03,2.69,12,0.19,259.00,2600.00,16500,20240625,-57.58,6110,20241128,14.57,8440,-17.06,20250225,6430,8.86,20250102,16500,-57.58,20240625,6110,14.57,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,151251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,160,2,2.35,243538020,34953,47.62,6750,7030,6750,8840,4760,6800,6967.59,1.64,0,17973,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1373,26.87,2.68,12,0.18,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8440,-17.54,20250225,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,141244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6990,190,2,2.79,233476690,33511,45.65,6750,7030,6750,8840,4760,6800,6967.17,1.64,0,18124,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1379,26.99,2.69,12,0.17,259.00,2600.00,16500,20240625,-57.64,6110,20241128,14.40,8440,-17.18,20250225,6430,8.71,20250102,16500,-57.64,20240625,6110,14.40,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,131243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7000,200,2,2.94,201217630,28881,39.35,6750,7030,6750,8840,4760,6800,6967.13,1.64,0,15162,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1381,27.03,2.69,12,0.15,259.00,2600.00,16500,20240625,-57.58,6110,20241128,14.57,8440,-17.06,20250225,6430,8.86,20250102,16500,-57.58,20240625,6110,14.57,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,121244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6990,190,2,2.79,116686340,16797,22.88,6750,7010,6750,8840,4760,6800,6946.86,1.64,0,8845,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1379,26.99,2.69,12,0.09,259.00,2600.00,16500,20240625,-57.64,6110,20241128,14.40,8440,-17.18,20250225,6430,8.71,20250102,16500,-57.64,20240625,6110,14.40,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,111245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6950,150,2,2.21,89134800,12847,17.50,6750,7010,6750,8840,4760,6800,6938.18,1.64,0,6064,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1371,26.83,2.67,12,0.07,259.00,2600.00,16500,20240625,-57.88,6110,20241128,13.75,8440,-17.65,20250225,6430,8.09,20250102,16500,-57.88,20240625,6110,13.75,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,101243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6980,180,2,2.65,68610840,9890,13.47,6750,7010,6750,8840,4760,6800,6937.40,1.64,0,4412,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1377,26.95,2.68,12,0.05,259.00,2600.00,16500,20240625,-57.70,6110,20241128,14.24,8440,-17.30,20250225,6430,8.55,20250102,16500,-57.70,20240625,6110,14.24,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N +20250314,091249,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,30,2,0.44,6654580,974,1.33,6750,6900,6750,8840,4760,6800,6832.22,1.64,0,693,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1347,26.37,2.63,12,0.00,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N 20250313,161235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6800,-50,5,-0.73,501394290,73317,172.15,6840,6990,6760,8900,4800,6850,6838.72,1.69,0,-3847,7063,6956,6843,6736,6623,7010,6790,99,2050,500,4790,10,1,19724328,1341,26.25,2.62,12,0.37,259.00,2600.00,16500,20240625,-58.79,6110,20241128,11.29,8440,-19.43,20250225,6430,5.75,20250102,16500,-58.79,20240625,6110,11.29,20241128,2.90,N,417010,500,98 억,,332535,N,N,2,N,00,N 20250313,151236,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6800,-50,5,-0.73,407153480,59461,139.62,6840,6990,6760,8900,4800,6850,6847.40,1.69,0,-591,7063,6956,6843,6736,6623,7010,6790,99,2050,500,4790,10,1,19724328,1341,26.25,2.62,12,0.30,259.00,2600.00,16500,20240625,-58.79,6110,20241128,11.29,8440,-19.43,20250225,6430,5.75,20250102,16500,-58.79,20240625,6110,11.29,20241128,2.90,N,417010,500,98 억,,332535,N,N,3,N,00,N 20250313,141237,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6820,-30,5,-0.44,365678900,53372,125.32,6840,6990,6760,8900,4800,6850,6851.51,1.69,0,1286,7063,6956,6843,6736,6623,7010,6790,99,2050,500,4790,10,1,19724328,1345,26.33,2.62,12,0.27,259.00,2600.00,16500,20240625,-58.67,6110,20241128,11.62,8440,-19.19,20250225,6430,6.07,20250102,16500,-58.67,20240625,6110,11.62,20241128,2.90,N,417010,500,98 억,,332535,N,N,3,N,00,N diff --git a/417180/price/prices-20250301.csv b/417180/price/prices-20250301.csv index a911f65eadfc..f407ef3cd394 100644 --- a/417180/price/prices-20250301.csv +++ b/417180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,10,2,0.44,69205447,30570,63.89,2240,2290,2225,2935,1585,2260,2263.84,0.68,0,-820,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,382,18.61,1.58,12,0.18,122.00,1439.00,4160,20240411,-45.43,2025,20241115,12.10,2855,-20.49,20250102,2135,6.32,20250210,4160,-45.43,20240411,2025,12.10,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,20,2,0.88,63570154,28088,58.70,2240,2290,2225,2935,1585,2260,2263.25,0.68,0,-432,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,383,18.69,1.58,12,0.17,122.00,1439.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,20,2,0.88,59157974,26151,54.65,2240,2290,2225,2935,1585,2260,2262.17,0.68,0,453,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,383,18.69,1.58,12,0.16,122.00,1439.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,15,2,0.66,46715302,20699,43.26,2240,2280,2225,2935,1585,2260,2256.89,0.68,0,2431,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,383,18.65,1.58,12,0.12,122.00,1439.00,4160,20240411,-45.31,2025,20241115,12.35,2855,-20.32,20250102,2135,6.56,20250210,4160,-45.31,20240411,2025,12.35,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,15,2,0.66,44769027,19843,41.47,2240,2280,2225,2935,1585,2260,2256.16,0.68,0,2503,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,383,18.65,1.58,12,0.12,122.00,1439.00,4160,20240411,-45.31,2025,20241115,12.35,2855,-20.32,20250102,2135,6.56,20250210,4160,-45.31,20240411,2025,12.35,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,111245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,10,2,0.44,38939472,17280,36.11,2240,2280,2225,2935,1585,2260,2253.44,0.68,0,2854,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,382,18.61,1.58,12,0.10,122.00,1439.00,4160,20240411,-45.43,2025,20241115,12.10,2855,-20.49,20250102,2135,6.32,20250210,4160,-45.43,20240411,2025,12.10,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,0,3,0.00,25351687,11272,23.56,2240,2265,2225,2935,1585,2260,2249.09,0.68,0,946,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,380,18.52,1.57,12,0.07,122.00,1439.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N +20250314,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-10,5,-0.44,7038405,3146,6.57,2240,2250,2225,2935,1585,2260,2237.26,0.68,0,-639,2303,2281,2248,2226,2193,2292,2237,17,675,100,1440,5,1,16816209,378,18.44,1.56,12,0.02,122.00,1439.00,4160,20240411,-45.91,2025,20241115,11.11,2855,-21.19,20250102,2135,5.39,20250210,4160,-45.91,20240411,2025,11.11,20241115,2.26,N,417180,100,16 억,,113991,N,N,0,N,00,N 20250313,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,106952956,47846,229.51,2255,2270,2215,2950,1590,2270,2235.33,0.68,0,-3854,2320,2295,2245,2220,2170,2307,2232,17,680,100,1450,5,1,16816209,380,18.52,1.57,12,0.28,122.00,1439.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.27,N,417180,100,16 억,,113520,N,N,0,N,00,N 20250313,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-45,5,-1.98,95344483,42679,204.72,2255,2270,2215,2950,1590,2270,2233.99,0.68,0,-1880,2320,2295,2245,2220,2170,2307,2232,17,680,100,1450,5,1,16816209,374,18.24,1.55,12,0.25,122.00,1439.00,4160,20240411,-46.51,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4160,-46.51,20240411,2025,9.88,20241115,2.27,N,417180,100,16 억,,113520,N,N,0,N,00,N 20250313,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-45,5,-1.98,83180693,37206,178.47,2255,2270,2215,2950,1590,2270,2235.68,0.68,0,-1122,2320,2295,2245,2220,2170,2307,2232,17,680,100,1450,5,1,16816209,374,18.24,1.55,12,0.22,122.00,1439.00,4160,20240411,-46.51,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4160,-46.51,20240411,2025,9.88,20241115,2.27,N,417180,100,16 억,,113520,N,N,0,N,00,N diff --git a/417200/price/prices-20250301.csv b/417200/price/prices-20250301.csv index 301421dd7a65..1138fee058f4 100644 --- a/417200/price/prices-20250301.csv +++ b/417200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11920,960,2,8.76,33805044265,2811880,620.34,10960,12480,10930,14240,7680,10960,12022.30,4.67,0,3121,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8064,55.70,4.47,12,4.16,214.00,2668.00,31950,20240610,-62.69,9600,20241209,24.17,16000,-25.50,20250117,10600,12.45,20250311,31950,-62.69,20240610,9600,24.17,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,151252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11930,970,2,8.85,33334422460,2772401,611.64,10960,12480,10930,14240,7680,10960,12023.67,4.67,0,3224,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8071,55.75,4.47,12,4.10,214.00,2668.00,31950,20240610,-62.66,9600,20241209,24.27,16000,-25.44,20250117,10600,12.55,20250311,31950,-62.66,20240610,9600,24.27,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,141245,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11970,1010,2,9.22,32117142020,2670419,589.14,10960,12480,10930,14240,7680,10960,12027.01,4.67,0,15829,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8098,55.93,4.49,12,3.95,214.00,2668.00,31950,20240610,-62.54,9600,20241209,24.69,16000,-25.19,20250117,10600,12.92,20250311,31950,-62.54,20240610,9600,24.69,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,131243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12000,1040,2,9.49,30865454675,2565792,566.05,10960,12480,10930,14240,7680,10960,12029.61,4.67,0,4981,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8118,56.07,4.50,12,3.79,214.00,2668.00,31950,20240610,-62.44,9600,20241209,25.00,16000,-25.00,20250117,10600,13.21,20250311,31950,-62.44,20240610,9600,25.00,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,121245,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12040,1080,2,9.85,29310889955,2436286,537.48,10960,12480,10930,14240,7680,10960,12030.98,4.67,0,3611,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8145,56.26,4.51,12,3.60,214.00,2668.00,31950,20240610,-62.32,9600,20241209,25.42,16000,-24.75,20250117,10600,13.58,20250311,31950,-62.32,20240610,9600,25.42,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,111246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12105,1145,2,10.45,20295100770,1699465,374.93,10960,12320,10930,14240,7680,10960,11942.06,4.67,0,48456,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8189,56.57,4.54,12,2.51,214.00,2668.00,31950,20240610,-62.11,9600,20241209,26.09,16000,-24.34,20250117,10600,14.20,20250311,31950,-62.11,20240610,9600,26.09,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,101243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12010,1050,2,9.58,16720589325,1401921,309.29,10960,12320,10930,14240,7680,10960,11926.92,4.67,0,3510,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,8125,56.12,4.50,12,2.07,214.00,2668.00,31950,20240610,-62.41,9600,20241209,25.10,16000,-24.94,20250117,10600,13.30,20250311,31950,-62.41,20240610,9600,25.10,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N +20250314,091249,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11240,280,2,2.55,323415565,29131,6.43,10960,11260,10930,14240,7680,10960,11102.17,4.67,0,13005,11546,11252,11066,10772,10586,11400,10920,338,3280,500,7670,10,1,67652659,7604,52.52,4.21,12,0.04,214.00,2668.00,31950,20240610,-64.82,9600,20241209,17.08,16000,-29.75,20250117,10600,6.04,20250311,31950,-64.82,20240610,9600,17.08,20241209,2.32,N,417200,500,338 억,,3158654,N,N,4,N,00,N 20250313,161235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10960,90,2,0.83,5011046990,451240,280.19,10880,11360,10880,14130,7610,10870,11105.27,4.66,0,-58555,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7415,51.21,4.11,12,0.67,214.00,2668.00,31950,20240610,-65.70,9600,20241209,14.17,16000,-31.50,20250117,10600,3.40,20250311,31950,-65.70,20240610,9600,14.17,20241209,2.36,N,417200,500,338 억,,3149402,N,N,4,N,00,N 20250313,151236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10990,120,2,1.10,4189999160,376365,233.70,10880,11360,10880,14130,7610,10870,11132.81,4.66,0,-42023,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7435,51.36,4.12,12,0.56,214.00,2668.00,31950,20240610,-65.60,9600,20241209,14.48,16000,-31.31,20250117,10600,3.68,20250311,31950,-65.60,20240610,9600,14.48,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N 20250313,141237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11080,210,2,1.93,3638422590,326366,202.65,10880,11360,10880,14130,7610,10870,11148.30,4.66,0,-37787,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7496,51.78,4.15,12,0.48,214.00,2668.00,31950,20240610,-65.32,9600,20241209,15.42,16000,-30.75,20250117,10600,4.53,20250311,31950,-65.32,20240610,9600,15.42,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N diff --git a/417310/price/prices-20250301.csv b/417310/price/prices-20250301.csv index b0a4f1d786ae..d4e1e2fe4a88 100644 --- a/417310/price/prices-20250301.csv +++ b/417310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4885,45,2,0.93,198642942,41022,106.91,4855,4930,4790,6290,3390,4840,4842.35,0.10,0,-1988,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1974,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-6.95,3950,20241209,23.67,5200,-6.06,20250307,4220,15.76,20250102,5250,-6.95,20240719,3950,23.67,20241209,0.00,N,417310,500,202 억,,40911,N,N,38,N,00,N +20250314,151252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4880,40,2,0.83,193121552,39884,103.94,4855,4930,4790,6290,3390,4840,4842.08,0.10,0,-1563,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1972,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-7.05,3950,20241209,23.54,5200,-6.15,20250307,4220,15.64,20250102,5250,-7.05,20240719,3950,23.54,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,141245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,0,3,0.00,125406357,25972,67.69,4855,4860,4790,6290,3390,4840,4828.52,0.10,0,2057,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1955,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,131244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4845,5,2,0.10,110595327,22917,59.72,4855,4860,4790,6290,3390,4840,4825.91,0.10,0,1982,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1957,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-7.71,3950,20241209,22.66,5200,-6.83,20250307,4220,14.81,20250102,5250,-7.71,20240719,3950,22.66,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,121245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4835,-5,5,-0.10,90791277,18825,49.06,4855,4860,4790,6290,3390,4840,4822.91,0.10,0,1913,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1953,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-7.90,3950,20241209,22.41,5200,-7.02,20250307,4220,14.57,20250102,5250,-7.90,20240719,3950,22.41,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,111246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4820,-20,5,-0.41,80454032,16687,43.49,4855,4860,4790,6290,3390,4840,4821.36,0.10,0,2397,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1947,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-8.19,3950,20241209,22.03,5200,-7.31,20250307,4220,14.22,20250102,5250,-8.19,20240719,3950,22.03,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,101243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4830,-10,5,-0.21,36069797,7462,19.45,4855,4860,4820,6290,3390,4840,4833.80,0.10,0,-335,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1951,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-8.00,3950,20241209,22.28,5200,-7.12,20250307,4220,14.45,20250102,5250,-8.00,20240719,3950,22.28,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N +20250314,091249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4845,5,2,0.10,309980,64,0.17,4855,4855,4840,6290,3390,4840,4843.44,0.10,0,5,4973,4906,4873,4806,4773,4890,4790,202,1450,500,3670,5,1,40400000,1957,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-7.71,3950,20241209,22.66,5200,-6.83,20250307,4220,14.81,20250102,5250,-7.71,20240719,3950,22.66,20241209,0.00,N,417310,500,202 억,,40911,N,N,19,N,00,N 20250313,161235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,-90,5,-1.83,187437828,38371,187.87,4865,4940,4840,6400,3455,4930,4884.90,0.11,0,-3821,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1955,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,43194,N,N,19,N,00,N 20250313,151236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,-90,5,-1.83,180172823,36870,180.52,4865,4940,4840,6400,3455,4930,4886.71,0.11,0,-3562,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1955,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N 20250313,141238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4860,-70,5,-1.42,148952129,30448,149.08,4865,4940,4850,6400,3455,4930,4892.02,0.11,0,-3592,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1963,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-7.43,3950,20241209,23.04,5200,-6.54,20250307,4220,15.17,20250102,5250,-7.43,20240719,3950,23.04,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N diff --git a/417500/price/prices-20250301.csv b/417500/price/prices-20250301.csv index 8e668f18c9ca..932983596173 100644 --- a/417500/price/prices-20250301.csv +++ b/417500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161243,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3460,90,2,2.67,377627479,108519,111.50,3370,3535,3370,4380,2360,3370,3479.85,0.28,0,32242,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1134,30.35,1.74,12,0.33,114.00,1992.00,6240,20240308,-44.55,2645,20241209,30.81,4250,-18.59,20250106,3065,12.89,20250102,5400,-35.93,20240507,2645,30.81,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,151252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,105,2,3.12,359400599,103246,106.08,3370,3535,3370,4380,2360,3370,3481.01,0.28,0,32219,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1139,30.48,1.74,12,0.31,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,5400,-35.65,20240507,2645,31.38,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,141246,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3490,120,2,3.56,334587454,96093,98.73,3370,3535,3370,4380,2360,3370,3481.91,0.28,0,36017,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1144,30.61,1.75,12,0.29,114.00,1992.00,6240,20240308,-44.07,2645,20241209,31.95,4250,-17.88,20250106,3065,13.87,20250102,5400,-35.37,20240507,2645,31.95,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,131244,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3495,125,2,3.71,292238831,83968,86.27,3370,3535,3370,4380,2360,3370,3480.36,0.28,0,30982,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1146,30.66,1.75,12,0.26,114.00,1992.00,6240,20240308,-43.99,2645,20241209,32.14,4250,-17.76,20250106,3065,14.03,20250102,5400,-35.28,20240507,2645,32.14,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,121245,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3515,145,2,4.30,205831861,59409,61.04,3370,3520,3370,4380,2360,3370,3464.66,0.28,0,23208,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1152,30.83,1.76,12,0.18,114.00,1992.00,6240,20240308,-43.67,2645,20241209,32.89,4250,-17.29,20250106,3065,14.68,20250102,5400,-34.91,20240507,2645,32.89,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,111246,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,95,2,2.82,93495836,27211,27.96,3370,3470,3370,4380,2360,3370,3435.96,0.28,0,2936,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1136,30.39,1.74,12,0.08,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,101244,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3440,70,2,2.08,48124426,14045,14.43,3370,3455,3370,4380,2360,3370,3426.45,0.28,0,1406,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1128,30.18,1.73,12,0.04,114.00,1992.00,6240,20240308,-44.87,2645,20241209,30.06,4250,-19.06,20250106,3065,12.23,20250102,5400,-36.30,20240507,2645,30.06,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N +20250314,091250,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3400,30,2,0.89,7939755,2349,2.41,3370,3420,3370,4380,2360,3370,3380.06,0.28,0,-1038,3656,3512,3351,3207,3046,3432,3127,33,1010,100,2420,5,1,32784744,1115,29.82,1.71,12,0.01,114.00,1992.00,6240,20240308,-45.51,2645,20241209,28.54,4250,-20.00,20250106,3065,10.93,20250102,5400,-37.04,20240507,2645,28.54,20241209,3.61,N,417500,100,32 억,,91373,N,N,0,N,00,N 20250313,161236,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3370,-95,5,-2.74,324193154,96556,195.23,3475,3495,3190,4500,2430,3465,3357.56,0.29,0,-4924,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1105,29.56,1.69,12,0.29,114.00,1992.00,6240,20240308,-45.99,2645,20241209,27.41,4250,-20.71,20250106,3065,9.95,20250102,5400,-37.59,20240507,2645,27.41,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N 20250313,151237,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3360,-105,5,-3.03,317932554,94692,191.46,3475,3495,3190,4500,2430,3465,3357.54,0.29,0,-4398,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1102,29.47,1.69,12,0.29,114.00,1992.00,6240,20240308,-46.15,2645,20241209,27.03,4250,-20.94,20250106,3065,9.62,20250102,5400,-37.78,20240507,2645,27.03,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N 20250313,141238,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3400,-65,5,-1.88,119545439,34865,70.50,3475,3495,3375,4500,2430,3465,3428.81,0.29,0,-4203,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1115,29.82,1.71,12,0.11,114.00,1992.00,6240,20240308,-45.51,2645,20241209,28.54,4250,-20.00,20250106,3065,10.93,20250102,5400,-37.04,20240507,2645,28.54,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N diff --git a/417790/price/prices-20250301.csv b/417790/price/prices-20250301.csv index 9405331dc6e5..91bdeba0b29b 100644 --- a/417790/price/prices-20250301.csv +++ b/417790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,190,2,1.93,155519340,15634,30.56,9820,10020,9820,12770,6890,9830,9947.50,1.54,0,1813,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1102,9.21,1.20,12,0.14,1088.00,8378.00,12530,20240325,-20.03,7730,20240805,29.62,11020,-9.07,20250221,9480,5.70,20250203,12530,-20.03,20240325,7730,29.62,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,120,2,1.22,144222860,14504,28.36,9820,10010,9820,12770,6890,9830,9943.66,1.54,0,1636,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1094,9.15,1.19,12,0.13,1088.00,8378.00,12530,20240325,-20.59,7730,20240805,28.72,11020,-9.71,20250221,9480,4.96,20250203,12530,-20.59,20240325,7730,28.72,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,150,2,1.53,122549260,12332,24.11,9820,10010,9820,12770,6890,9830,9937.50,1.54,0,1168,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1098,9.17,1.19,12,0.11,1088.00,8378.00,12530,20240325,-20.35,7730,20240805,29.11,11020,-9.44,20250221,9480,5.27,20250203,12530,-20.35,20240325,7730,29.11,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,131244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9930,100,2,1.02,93228760,9393,18.36,9820,10010,9820,12770,6890,9830,9925.34,1.54,0,-881,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1092,9.13,1.19,12,0.09,1088.00,8378.00,12530,20240325,-20.75,7730,20240805,28.46,11020,-9.89,20250221,9480,4.75,20250203,12530,-20.75,20240325,7730,28.46,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,121245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,140,2,1.42,91775080,9247,18.08,9820,10010,9820,12770,6890,9830,9924.85,1.54,0,-817,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1097,9.16,1.19,12,0.08,1088.00,8378.00,12530,20240325,-20.43,7730,20240805,28.98,11020,-9.53,20250221,9480,5.17,20250203,12530,-20.43,20240325,7730,28.98,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,111247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,140,2,1.42,86547760,8721,17.05,9820,10010,9820,12770,6890,9830,9924.06,1.54,0,-1037,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1097,9.16,1.19,12,0.08,1088.00,8378.00,12530,20240325,-20.43,7730,20240805,28.98,11020,-9.53,20250221,9480,5.17,20250203,12530,-20.43,20240325,7730,28.98,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,101244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9925,95,2,0.97,63225265,6382,12.48,9820,9960,9820,12770,6890,9830,9906.81,1.54,0,-1083,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1092,9.12,1.18,12,0.06,1088.00,8378.00,12530,20240325,-20.79,7730,20240805,28.40,11020,-9.94,20250221,9480,4.69,20250203,12530,-20.79,20240325,7730,28.40,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N +20250314,091250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,60,2,0.61,1942800,197,0.39,9820,9890,9820,12770,6890,9830,9861.93,1.54,0,78,10316,10072,9936,9692,9556,10005,9625,11,2940,100,7070,10,1,10999650,1088,9.09,1.18,12,0.00,1088.00,8378.00,12530,20240325,-21.07,7730,20240805,27.94,11020,-10.25,20250221,9480,4.32,20250203,12530,-21.07,20240325,7730,27.94,20240805,1.28,N,417790,100,10 억,,169426,N,N,0,N,00,N 20250313,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,-280,5,-2.77,506746085,50932,287.87,10080,10180,9800,13140,7080,10110,9949.47,1.65,0,-10317,10283,10196,10113,10026,9943,10240,10070,11,3030,100,7270,10,1,10999650,1081,9.03,1.17,12,0.46,1088.00,8378.00,12530,20240325,-21.55,7730,20240805,27.17,11020,-10.80,20250221,9480,3.69,20250203,12530,-21.55,20240325,7730,27.17,20240805,1.28,N,417790,100,10 억,,181014,N,N,0,N,00,N 20250313,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,-290,5,-2.87,477820595,47988,271.23,10080,10180,9800,13140,7080,10110,9957.09,1.65,0,-8409,10283,10196,10113,10026,9943,10240,10070,11,3030,100,7270,10,1,10999650,1080,9.03,1.17,12,0.44,1088.00,8378.00,12530,20240325,-21.63,7730,20240805,27.04,11020,-10.89,20250221,9480,3.59,20250203,12530,-21.63,20240325,7730,27.04,20240805,1.28,N,417790,100,10 억,,181014,N,N,0,N,00,N 20250313,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,-200,5,-1.98,421432525,42266,238.89,10080,10180,9870,13140,7080,10110,9970.96,1.65,0,-5488,10283,10196,10113,10026,9943,10240,10070,11,3030,100,7270,10,1,10999650,1090,9.11,1.18,12,0.38,1088.00,8378.00,12530,20240325,-20.91,7730,20240805,28.20,11020,-10.07,20250221,9480,4.54,20250203,12530,-20.91,20240325,7730,28.20,20240805,1.28,N,417790,100,10 억,,181014,N,N,0,N,00,N diff --git a/417840/price/prices-20250301.csv b/417840/price/prices-20250301.csv index 8b1f8c0cf4cd..5124bfcd519a 100644 --- a/417840/price/prices-20250301.csv +++ b/417840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,200,2,2.38,262519990,30444,139.15,8400,8730,8400,10920,5880,8400,8623.12,0.13,0,6506,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,623,-18.11,1.24,12,0.42,-475.00,6932.00,17680,20240313,-51.36,4925,20241209,74.62,11300,-23.89,20250108,6690,28.55,20250102,17400,-50.57,20240321,4925,74.62,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,270,2,3.21,254076100,29463,134.66,8400,8730,8400,10920,5880,8400,8623.57,0.13,0,6324,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,629,-18.25,1.25,12,0.41,-475.00,6932.00,17680,20240313,-50.96,4925,20241209,76.04,11300,-23.27,20250108,6690,29.60,20250102,17400,-50.17,20240321,4925,76.04,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,290,2,3.45,210811990,24468,111.83,8400,8730,8400,10920,5880,8400,8615.82,0.13,0,7018,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,630,-18.29,1.25,12,0.34,-475.00,6932.00,17680,20240313,-50.85,4925,20241209,76.45,11300,-23.10,20250108,6690,29.90,20250102,17400,-50.06,20240321,4925,76.45,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,270,2,3.21,185719490,21569,98.58,8400,8730,8400,10920,5880,8400,8610.48,0.13,0,5488,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,629,-18.25,1.25,12,0.30,-475.00,6932.00,17680,20240313,-50.96,4925,20241209,76.04,11300,-23.27,20250108,6690,29.60,20250102,17400,-50.17,20240321,4925,76.04,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,330,2,3.93,160316680,18632,85.16,8400,8730,8400,10920,5880,8400,8604.37,0.13,0,5495,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,633,-18.38,1.26,12,0.26,-475.00,6932.00,17680,20240313,-50.62,4925,20241209,77.26,11300,-22.74,20250108,6690,30.49,20250102,17400,-49.83,20240321,4925,77.26,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,111247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,170,2,2.02,106564730,12420,56.77,8400,8690,8400,10920,5880,8400,8580.09,0.13,0,682,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,621,-18.04,1.24,12,0.17,-475.00,6932.00,17680,20240313,-51.53,4925,20241209,74.01,11300,-24.16,20250108,6690,28.10,20250102,17400,-50.75,20240321,4925,74.01,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,200,2,2.38,87987950,10246,46.83,8400,8690,8400,10920,5880,8400,8587.54,0.13,0,725,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,623,-18.11,1.24,12,0.14,-475.00,6932.00,17680,20240313,-51.36,4925,20241209,74.62,11300,-23.89,20250108,6690,28.55,20250102,17400,-50.57,20240321,4925,74.62,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N +20250314,091250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,90,2,1.07,5293030,629,2.87,8400,8490,8400,10920,5880,8400,8414.99,0.13,0,278,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,615,-17.87,1.22,12,0.01,-475.00,6932.00,17680,20240313,-51.98,4925,20241209,72.39,11300,-24.87,20250108,6690,26.91,20250102,17400,-51.21,20240321,4925,72.39,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N 20250313,161236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-180,5,-2.10,185164845,21810,73.61,8770,8770,8400,11150,6010,8580,8489.91,0.21,0,-8142,8800,8690,8470,8360,8140,8745,8415,36,2570,500,6000,10,1,7249175,609,-17.68,1.21,12,0.30,-475.00,6932.00,17680,20240313,-52.49,4925,20241209,70.56,11300,-25.66,20250108,6690,25.56,20250102,17680,-52.49,20240313,4925,70.56,20241209,3.27,N,417840,500,36 억,,15476,N,N,0,N,00,N 20250313,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-170,5,-1.98,182417325,21483,72.51,8770,8770,8400,11150,6010,8580,8491.24,0.21,0,-7910,8800,8690,8470,8360,8140,8745,8415,36,2570,500,6000,10,1,7249175,610,-17.71,1.21,12,0.30,-475.00,6932.00,17680,20240313,-52.43,4925,20241209,70.76,11300,-25.58,20250108,6690,25.71,20250102,17680,-52.43,20240313,4925,70.76,20241209,3.27,N,417840,500,36 억,,15476,N,N,0,N,00,N 20250313,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,-150,5,-1.75,151226360,17774,59.99,8770,8770,8430,11150,6010,8580,8508.29,0.21,0,-7757,8800,8690,8470,8360,8140,8745,8415,36,2570,500,6000,10,1,7249175,611,-17.75,1.22,12,0.25,-475.00,6932.00,17680,20240313,-52.32,4925,20241209,71.17,11300,-25.40,20250108,6690,26.01,20250102,17680,-52.32,20240313,4925,71.17,20241209,3.27,N,417840,500,36 억,,15476,N,N,0,N,00,N diff --git a/417860/price/prices-20250301.csv b/417860/price/prices-20250301.csv index 22ac027fd645..ff48aa5f96f4 100644 --- a/417860/price/prices-20250301.csv +++ b/417860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-10,5,-0.12,23793010,2884,143.34,8220,8330,8210,10760,5800,8280,8249.98,0.21,0,-255,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,366,-5.88,3.94,12,0.07,-1407.00,2101.00,20000,20240304,-58.65,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-10,5,-0.12,22205140,2692,133.80,8220,8330,8210,10760,5800,8280,8248.57,0.21,0,-173,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,366,-5.88,3.94,12,0.06,-1407.00,2101.00,20000,20240304,-58.65,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,50,2,0.60,20124920,2441,121.32,8220,8330,8210,10760,5800,8280,8244.54,0.21,0,-93,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,369,-5.92,3.96,12,0.06,-1407.00,2101.00,20000,20240304,-58.35,7610,20241209,9.46,11070,-24.75,20250205,8090,2.97,20250102,18900,-55.93,20240802,7610,9.46,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,10,2,0.12,14878400,1805,89.71,8220,8330,8210,10760,5800,8280,8242.88,0.21,0,-191,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,367,-5.89,3.95,12,0.04,-1407.00,2101.00,20000,20240304,-58.55,7610,20241209,8.94,11070,-25.11,20250205,8090,2.47,20250102,18900,-56.14,20240802,7610,8.94,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,0,3,0.00,10440760,1267,62.97,8220,8330,8210,10760,5800,8280,8240.54,0.21,0,-178,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,367,-5.88,3.94,12,0.03,-1407.00,2101.00,20000,20240304,-58.60,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,111247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-70,5,-0.85,10266860,1246,61.93,8220,8330,8210,10760,5800,8280,8239.86,0.21,0,-163,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,364,-5.84,3.91,12,0.03,-1407.00,2101.00,20000,20240304,-58.95,7610,20241209,7.88,11070,-25.84,20250205,8090,1.48,20250102,18900,-56.56,20240802,7610,7.88,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,101244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,50,2,0.60,5145890,623,30.96,8220,8330,8210,10760,5800,8280,8259.86,0.21,0,-253,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,369,-5.92,3.96,12,0.01,-1407.00,2101.00,20000,20240304,-58.35,7610,20241209,9.46,11070,-24.75,20250205,8090,2.97,20250102,18900,-55.93,20240802,7610,9.46,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N +20250314,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-10,5,-0.12,1808980,220,10.93,8220,8280,8210,10760,5800,8280,8222.64,0.21,0,-4,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,366,-5.88,3.94,12,0.00,-1407.00,2101.00,20000,20240304,-58.65,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N 20250313,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-40,5,-0.48,16611035,2012,112.84,8260,8400,8210,10810,5830,8320,8255.91,0.20,0,-63,8486,8402,8316,8232,8146,8360,8190,22,2490,500,5150,10,1,4430614,367,-5.88,3.94,12,0.05,-1407.00,2101.00,20400,20240229,-59.41,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,8729,N,N,0,N,00,N 20250313,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-110,5,-1.32,15164695,1837,103.03,8260,8400,8210,10810,5830,8320,8255.14,0.20,0,-27,8486,8402,8316,8232,8146,8360,8190,22,2490,500,5150,10,1,4430614,364,-5.84,3.91,12,0.04,-1407.00,2101.00,20400,20240229,-59.75,7610,20241209,7.88,11070,-25.84,20250205,8090,1.48,20250102,18900,-56.56,20240802,7610,7.88,20241209,0.05,N,417860,500,22 억,,8729,N,N,0,N,00,N 20250313,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-50,5,-0.60,10589685,1281,71.85,8260,8400,8210,10810,5830,8320,8266.73,0.20,0,-27,8486,8402,8316,8232,8146,8360,8190,22,2490,500,5150,10,1,4430614,366,-5.88,3.94,12,0.03,-1407.00,2101.00,20400,20240229,-59.46,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,8729,N,N,0,N,00,N diff --git a/417970/price/prices-20250301.csv b/417970/price/prices-20250301.csv index 80c6ac61b1c5..8b5f3b2b5ae5 100644 --- a/417970/price/prices-20250301.csv +++ b/417970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,180,2,1.54,163460460,13854,177.98,11950,12050,11570,15210,8190,11700,11798.79,1.14,0,887,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,760,71.14,1.24,12,0.22,167.00,9618.00,18370,20240611,-35.33,7660,20241209,55.09,14230,-16.51,20250107,8900,33.48,20250102,18370,-35.33,20240611,7660,55.09,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,220,2,1.88,159326630,13506,173.51,11950,12050,11570,15210,8190,11700,11796.73,1.14,0,997,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,762,71.38,1.24,12,0.21,167.00,9618.00,18370,20240611,-35.11,7660,20241209,55.61,14230,-16.23,20250107,8900,33.93,20250102,18370,-35.11,20240611,7660,55.61,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,160,2,1.37,132599300,11272,144.81,11950,12000,11570,15210,8190,11700,11763.60,1.14,0,1323,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,759,71.02,1.23,12,0.18,167.00,9618.00,18370,20240611,-35.44,7660,20241209,54.83,14230,-16.65,20250107,8900,33.26,20250102,18370,-35.44,20240611,7660,54.83,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11760,60,2,0.51,68318400,5856,75.23,11950,11950,11570,15210,8190,11700,11666.39,1.14,0,1226,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,752,70.42,1.22,12,0.09,167.00,9618.00,18370,20240611,-35.98,7660,20241209,53.52,14230,-17.36,20250107,8900,32.13,20250102,18370,-35.98,20240611,7660,53.52,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,20,2,0.17,56065070,4816,61.87,11950,11950,11570,15210,8190,11700,11641.42,1.14,0,1484,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,750,70.18,1.22,12,0.08,167.00,9618.00,18370,20240611,-36.20,7660,20241209,53.00,14230,-17.64,20250107,8900,31.69,20250102,18370,-36.20,20240611,7660,53.00,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,111247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,0,3,0.00,43944000,3779,48.55,11950,11950,11570,15210,8190,11700,11628.47,1.14,0,1350,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,748,70.06,1.22,12,0.06,167.00,9618.00,18370,20240611,-36.31,7660,20241209,52.74,14230,-17.78,20250107,8900,31.46,20250102,18370,-36.31,20240611,7660,52.74,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,101245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,-20,5,-0.17,8769025,748,9.61,11950,11950,11680,15210,8190,11700,11723.30,1.14,0,-61,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,747,69.94,1.21,12,0.01,167.00,9618.00,18370,20240611,-36.42,7660,20241209,52.48,14230,-17.92,20250107,8900,31.24,20250102,18370,-36.42,20240611,7660,52.48,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N +20250314,091251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,150,2,1.28,3096570,263,3.38,11950,11950,11710,15210,8190,11700,11774.03,1.14,0,72,11980,11840,11760,11620,11540,11800,11580,32,3510,500,7020,10,1,6396700,758,70.96,1.23,12,0.00,167.00,9618.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,4.77,N,417970,500,31 억,,72759,N,N,0,N,00,N 20250313,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-30,5,-0.26,90514380,7683,64.55,11730,11900,11680,15240,8220,11730,11781.14,1.11,0,-706,12016,11872,11656,11512,11296,11945,11585,32,3510,500,7030,10,1,6396700,748,70.06,1.22,12,0.12,167.00,9618.00,18370,20240611,-36.31,7660,20241209,52.74,14230,-17.78,20250107,8900,31.46,20250102,18370,-36.31,20240611,7660,52.74,20241209,4.76,N,417970,500,31 억,,71265,N,N,0,N,00,N 20250313,151238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,0,3,0.00,87117990,7393,62.12,11730,11900,11680,15240,8220,11730,11783.85,1.11,0,-696,12016,11872,11656,11512,11296,11945,11585,32,3510,500,7030,10,1,6396700,750,70.24,1.22,12,0.12,167.00,9618.00,18370,20240611,-36.15,7660,20241209,53.13,14230,-17.57,20250107,8900,31.80,20250102,18370,-36.15,20240611,7660,53.13,20241209,4.76,N,417970,500,31 억,,71265,N,N,0,N,00,N 20250313,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,110,2,0.94,85588650,7263,61.02,11730,11900,11680,15240,8220,11730,11784.20,1.11,0,-603,12016,11872,11656,11512,11296,11945,11585,32,3510,500,7030,10,1,6396700,757,70.90,1.23,12,0.11,167.00,9618.00,18370,20240611,-35.55,7660,20241209,54.57,14230,-16.80,20250107,8900,33.03,20250102,18370,-35.55,20240611,7660,54.57,20241209,4.76,N,417970,500,31 억,,71265,N,N,0,N,00,N diff --git a/418210/price/prices-20250301.csv b/418210/price/prices-20250301.csv index ab01ff01458f..218534ba2275 100644 --- a/418210/price/prices-20250301.csv +++ b/418210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28973410,13732,50.37,2105,2110,2105,2735,1475,2105,2109.92,0.01,0,-2,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.38,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,151254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28973410,13732,50.37,2105,2110,2105,2735,1475,2105,2109.92,0.01,0,-2,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.38,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,141247,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28964985,13728,50.35,2105,2110,2105,2735,1475,2105,2109.92,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.38,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,131245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,23670995,11219,41.15,2105,2110,2105,2735,1475,2105,2109.90,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.31,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,121247,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,23670995,11219,41.15,2105,2110,2105,2735,1475,2105,2109.90,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.31,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,111248,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,460995,219,0.80,2105,2105,2105,2735,1475,2105,2105.00,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.01,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,101245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.00,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N +20250314,091251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.00,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N 20250313,161237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,57502375,27263,113.56,2110,2110,2105,2740,1480,2110,2109.17,0.01,0,-314,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.74,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N 20250313,151238,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,57445540,27236,113.45,2110,2110,2105,2740,1480,2110,2109.18,0.01,0,-309,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.74,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N 20250313,141239,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,56466715,26771,111.51,2110,2110,2105,2740,1480,2110,2109.25,0.01,0,-238,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.73,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N diff --git a/418250/price/prices-20250301.csv b/418250/price/prices-20250301.csv index b4279cf381f6..53e0d6b762a4 100644 --- a/418250/price/prices-20250301.csv +++ b/418250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161245,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,151254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,141247,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,131246,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,121247,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,111248,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,101245,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250314,091251,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9280,20240304,-29.42,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250313,161237,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9600,20240229,-31.77,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250313,151238,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9600,20240229,-31.77,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250313,141239,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9600,20240229,-31.77,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250301.csv b/418420/price/prices-20250301.csv index abdd4403dbe1..f1f4bb936266 100644 --- a/418420/price/prices-20250301.csv +++ b/418420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-30,5,-1.08,63722255,22842,41.74,2775,2860,2750,3625,1955,2790,2789.70,0.64,0,3298,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,831,-11.45,3.74,12,0.08,-241.00,737.00,7100,20240304,-61.13,2400,20241209,15.00,4090,-32.52,20250107,2570,7.39,20250311,6920,-60.12,20240318,2400,15.00,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-5,5,-0.18,46618650,16656,30.43,2775,2860,2750,3625,1955,2790,2798.91,0.64,0,3887,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,839,-11.56,3.78,12,0.06,-241.00,737.00,7100,20240304,-60.77,2400,20241209,16.04,4090,-31.91,20250107,2570,8.37,20250311,6920,-59.75,20240318,2400,16.04,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,25,2,0.90,36624205,13071,23.88,2775,2860,2750,3625,1955,2790,2801.94,0.64,0,4103,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,848,-11.68,3.82,12,0.04,-241.00,737.00,7100,20240304,-60.35,2400,20241209,17.29,4090,-31.17,20250107,2570,9.53,20250311,6920,-59.32,20240318,2400,17.29,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,5,2,0.18,29311205,10470,19.13,2775,2860,2750,3625,1955,2790,2799.54,0.64,0,4366,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,842,-11.60,3.79,12,0.03,-241.00,737.00,7100,20240304,-60.63,2400,20241209,16.46,4090,-31.66,20250107,2570,8.75,20250311,6920,-59.61,20240318,2400,16.46,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,0,3,0.00,24344925,8692,15.88,2775,2860,2750,3625,1955,2790,2800.84,0.64,0,3211,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,840,-11.58,3.79,12,0.03,-241.00,737.00,7100,20240304,-60.70,2400,20241209,16.25,4090,-31.78,20250107,2570,8.56,20250311,6920,-59.68,20240318,2400,16.25,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,111248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,10,2,0.36,23672010,8451,15.44,2775,2860,2750,3625,1955,2790,2801.09,0.64,0,3206,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,843,-11.62,3.80,12,0.03,-241.00,737.00,7100,20240304,-60.56,2400,20241209,16.67,4090,-31.54,20250107,2570,8.95,20250311,6920,-59.54,20240318,2400,16.67,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,20,2,0.72,21561335,7696,14.06,2775,2860,2750,3625,1955,2790,2801.63,0.64,0,3803,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,846,-11.66,3.81,12,0.03,-241.00,737.00,7100,20240304,-60.42,2400,20241209,17.08,4090,-31.30,20250107,2570,9.34,20250311,6920,-59.39,20240318,2400,17.08,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N +20250314,091252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,5,2,0.18,4713930,1704,3.11,2775,2825,2750,3625,1955,2790,2766.39,0.64,0,134,2936,2862,2821,2747,2706,2842,2727,32,835,100,1890,5,1,30108433,842,-11.60,3.79,12,0.01,-241.00,737.00,7100,20240304,-60.63,2400,20241209,16.46,4090,-31.66,20250107,2570,8.75,20250311,6920,-59.61,20240318,2400,16.46,20241209,0.64,N,418420,100,31 억,,192727,N,N,12,N,00,N 20250313,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-65,5,-2.28,153854112,54564,66.94,2855,2895,2780,3710,2000,2855,2819.90,0.56,0,-5732,3038,2946,2803,2711,2568,2992,2757,32,855,100,1940,5,1,30108433,840,-11.58,3.79,12,0.18,-241.00,737.00,7100,20240304,-60.70,2400,20241209,16.25,4090,-31.78,20250107,2570,8.56,20250311,6920,-59.68,20240318,2400,16.25,20241209,0.64,N,418420,100,31 억,,170092,N,N,12,N,00,N 20250313,151239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-35,5,-1.23,145757782,51675,63.39,2855,2895,2780,3710,2000,2855,2820.66,0.56,0,-6393,3038,2946,2803,2711,2568,2992,2757,32,855,100,1940,5,1,30108433,849,-11.70,3.83,12,0.17,-241.00,737.00,7100,20240304,-60.28,2400,20241209,17.50,4090,-31.05,20250107,2570,9.73,20250311,6920,-59.25,20240318,2400,17.50,20241209,0.64,N,418420,100,31 억,,170092,N,N,101,N,00,N 20250313,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-45,5,-1.58,124258797,44073,54.07,2855,2895,2780,3710,2000,2855,2819.39,0.56,0,-10489,3038,2946,2803,2711,2568,2992,2757,32,855,100,1940,5,1,30108433,846,-11.66,3.81,12,0.15,-241.00,737.00,7100,20240304,-60.42,2400,20241209,17.08,4090,-31.30,20250107,2570,9.34,20250311,6920,-59.39,20240318,2400,17.08,20241209,0.64,N,418420,100,31 억,,170092,N,N,101,N,00,N diff --git a/418470/price/prices-20250301.csv b/418470/price/prices-20250301.csv index 14bcbc894e40..f429423d9ea7 100644 --- a/418470/price/prices-20250301.csv +++ b/418470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161245,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13180,-210,5,-1.57,1001736480,75309,336.17,13390,13550,13160,17400,9380,13390,13301.70,4.39,0,16518,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1120,9.71,1.59,12,0.89,1358.00,8287.00,23450,20240313,-43.80,12200,20241113,8.03,16940,-22.20,20250207,13110,0.53,20250120,22100,-40.36,20241014,12200,8.03,20241113,3.94,N,418470,500,42 억,,372931,N,N,104,N,00,N +20250314,151254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,-160,5,-1.19,884516080,66417,296.48,13390,13550,13190,17400,9380,13390,13317.62,4.39,0,20608,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1124,9.74,1.60,12,0.78,1358.00,8287.00,23450,20240313,-43.58,12200,20241113,8.44,16940,-21.90,20250207,13110,0.92,20250120,22100,-40.14,20241014,12200,8.44,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,141248,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13390,0,3,0.00,442906570,33081,147.67,13390,13550,13300,17400,9380,13390,13388.55,4.39,0,5771,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1138,9.86,1.62,12,0.39,1358.00,8287.00,23450,20240313,-42.90,12200,20241113,9.75,16940,-20.96,20250207,13110,2.14,20250120,22100,-39.41,20241014,12200,9.75,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,131246,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13520,130,2,0.97,299785490,22371,99.86,13390,13550,13340,17400,9380,13390,13400.63,4.39,0,6153,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1149,9.96,1.63,12,0.26,1358.00,8287.00,23450,20240313,-42.35,12200,20241113,10.82,16940,-20.19,20250207,13110,3.13,20250120,22100,-38.82,20241014,12200,10.82,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,121247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13430,40,2,0.30,267358150,19969,89.14,13390,13550,13340,17400,9380,13390,13388.66,4.39,0,7799,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1141,9.89,1.62,12,0.23,1358.00,8287.00,23450,20240313,-42.73,12200,20241113,10.08,16940,-20.72,20250207,13110,2.44,20250120,22100,-39.23,20241014,12200,10.08,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,111249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13510,120,2,0.90,78923520,5863,26.17,13390,13550,13370,17400,9380,13390,13461.29,4.39,0,-2279,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1148,9.95,1.63,12,0.07,1358.00,8287.00,23450,20240313,-42.39,12200,20241113,10.74,16940,-20.25,20250207,13110,3.05,20250120,22100,-38.87,20241014,12200,10.74,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,101246,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,110,2,0.82,37757610,2799,12.49,13390,13550,13390,17400,9380,13390,13489.68,4.39,0,-475,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1147,9.94,1.63,12,0.03,1358.00,8287.00,23450,20240313,-42.43,12200,20241113,10.66,16940,-20.31,20250207,13110,2.97,20250120,22100,-38.91,20241014,12200,10.66,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N +20250314,091252,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13450,60,2,0.45,4169450,310,1.38,13390,13550,13390,17400,9380,13390,13449.84,4.39,0,-42,13736,13562,13476,13302,13216,13520,13260,42,4010,500,8300,10,1,8499289,1143,9.90,1.62,12,0.00,1358.00,8287.00,23450,20240313,-42.64,12200,20241113,10.25,16940,-20.60,20250207,13110,2.59,20250120,22100,-39.14,20241014,12200,10.25,20241113,3.94,N,418470,500,42 억,,372931,N,N,59,N,00,N 20250313,161238,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13390,-30,5,-0.22,300416400,22227,97.83,13500,13650,13390,17440,9400,13420,13515.83,4.46,0,-7142,13773,13596,13433,13256,13093,13685,13345,42,4020,500,8320,10,1,8499289,1138,9.86,1.62,12,0.26,1358.00,8287.00,23850,20240229,-43.86,12200,20241113,9.75,16940,-20.96,20250207,13110,2.14,20250120,23450,-42.90,20240313,12200,9.75,20241113,3.97,N,418470,500,42 억,,379025,N,N,59,N,00,N 20250313,151239,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,80,2,0.60,257703680,19043,83.82,13500,13650,13440,17440,9400,13420,13532.72,4.46,0,-6817,13773,13596,13433,13256,13093,13685,13345,42,4020,500,8320,10,1,8499289,1147,9.94,1.63,12,0.22,1358.00,8287.00,23850,20240229,-43.40,12200,20241113,10.66,16940,-20.31,20250207,13110,2.97,20250120,23450,-42.43,20240313,12200,10.66,20241113,3.97,N,418470,500,42 억,,379025,N,N,0,N,00,N 20250313,141240,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13520,100,2,0.75,215866510,15941,70.17,13500,13650,13440,17440,9400,13420,13541.59,4.46,0,-5024,13773,13596,13433,13256,13093,13685,13345,42,4020,500,8320,10,1,8499289,1149,9.96,1.63,12,0.19,1358.00,8287.00,23850,20240229,-43.31,12200,20241113,10.82,16940,-20.19,20250207,13110,3.13,20250120,23450,-42.35,20240313,12200,10.82,20241113,3.97,N,418470,500,42 억,,379025,N,N,0,N,00,N diff --git a/418550/price/prices-20250301.csv b/418550/price/prices-20250301.csv index 0f995459262f..cdce0286d26e 100644 --- a/418550/price/prices-20250301.csv +++ b/418550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161245,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11140,710,2,6.81,19365341945,1677980,984.50,10440,12040,10440,13550,7310,10430,11541.74,0.68,0,4384,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3567,19.75,2.60,12,5.24,564.00,4284.00,32400,20240326,-65.62,10210,20250311,9.11,17800,-37.42,20250107,10210,9.11,20250311,32400,-65.62,20240326,10210,9.11,20250311,2.29,N,418550,100,32 억,,217062,N,N,299,N,00,N +20250314,151255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11110,680,2,6.52,18720005995,1619700,950.31,10440,12040,10440,13550,7310,10430,11557.70,0.68,0,-1333,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3557,19.70,2.59,12,5.06,564.00,4284.00,32400,20240326,-65.71,10210,20250311,8.81,17800,-37.58,20250107,10210,8.81,20250311,32400,-65.71,20240326,10210,8.81,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,141248,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11860,1430,2,13.71,13019015355,1125753,660.50,10440,12040,10440,13550,7310,10430,11564.72,0.68,0,-4044,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3797,21.03,2.77,12,3.52,564.00,4284.00,32400,20240326,-63.40,10210,20250311,16.16,17800,-33.37,20250107,10210,16.16,20250311,32400,-63.40,20240326,10210,16.16,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,131246,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10760,330,2,3.16,1015556730,94932,55.70,10440,10940,10440,13550,7310,10430,10697.73,0.68,0,10324,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3445,19.08,2.51,12,0.30,564.00,4284.00,32400,20240326,-66.79,10210,20250311,5.39,17800,-39.55,20250107,10210,5.39,20250311,32400,-66.79,20240326,10210,5.39,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,121248,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10630,200,2,1.92,934406780,87354,51.25,10440,10940,10440,13550,7310,10430,10696.78,0.68,0,10677,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3403,18.85,2.48,12,0.27,564.00,4284.00,32400,20240326,-67.19,10210,20250311,4.11,17800,-40.28,20250107,10210,4.11,20250311,32400,-67.19,20240326,10210,4.11,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,111249,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10570,140,2,1.34,821990400,76782,45.05,10440,10940,10440,13550,7310,10430,10705.51,0.68,0,12197,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3384,18.74,2.47,12,0.24,564.00,4284.00,32400,20240326,-67.38,10210,20250311,3.53,17800,-40.62,20250107,10210,3.53,20250311,32400,-67.38,20240326,10210,3.53,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,101246,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10570,140,2,1.34,663767000,61758,36.23,10440,10940,10440,13550,7310,10430,10747.87,0.68,0,12252,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3384,18.74,2.47,12,0.19,564.00,4284.00,32400,20240326,-67.38,10210,20250311,3.53,17800,-40.62,20250107,10210,3.53,20250311,32400,-67.38,20240326,10210,3.53,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N +20250314,091252,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10820,390,2,3.74,196540340,18326,10.75,10440,10830,10440,13550,7310,10430,10724.67,0.68,0,11898,11190,10810,10620,10240,10050,10715,10145,32,3120,100,7300,10,1,32017673,3464,19.18,2.53,12,0.06,564.00,4284.00,32400,20240326,-66.60,10210,20250311,5.97,17800,-39.21,20250107,10210,5.97,20250311,32400,-66.60,20240326,10210,5.97,20250311,2.29,N,418550,100,32 억,,217062,N,N,66,N,00,N 20250313,161238,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10430,-40,5,-0.38,1807700385,169591,124.76,10600,11000,10430,13610,7330,10470,10659.88,0.65,0,-36609,10736,10602,10526,10392,10316,10565,10355,32,3140,100,7320,10,1,32017673,3339,18.49,2.43,12,0.53,564.00,4284.00,32400,20240326,-67.81,10210,20250311,2.15,17800,-41.40,20250107,10210,2.15,20250311,32400,-67.81,20240326,10210,2.15,20250311,2.25,N,418550,100,32 억,,206742,N,N,66,N,00,N 20250313,151239,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10500,30,2,0.29,1447003615,135033,99.34,10600,11000,10500,13610,7330,10470,10715.93,0.65,0,-25104,10736,10602,10526,10392,10316,10565,10355,32,3140,100,7320,10,1,32017673,3362,18.62,2.45,12,0.42,564.00,4284.00,32400,20240326,-67.59,10210,20250311,2.84,17800,-41.01,20250107,10210,2.84,20250311,32400,-67.59,20240326,10210,2.84,20250311,2.25,N,418550,100,32 억,,206742,N,N,766,N,00,N 20250313,141240,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10570,100,2,0.96,1196831900,111301,81.88,10600,11000,10540,13610,7330,10470,10753.11,0.65,0,-14546,10736,10602,10526,10392,10316,10565,10355,32,3140,100,7320,10,1,32017673,3384,18.74,2.47,12,0.35,564.00,4284.00,32400,20240326,-67.38,10210,20250311,3.53,17800,-40.62,20250107,10210,3.53,20250311,32400,-67.38,20240326,10210,3.53,20250311,2.25,N,418550,100,32 억,,206742,N,N,766,N,00,N diff --git a/418620/price/prices-20250301.csv b/418620/price/prices-20250301.csv index f29d3462efaf..794a21c1b516 100644 --- a/418620/price/prices-20250301.csv +++ b/418620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,50,2,1.35,206523625,57437,85.26,3700,3750,3525,4810,2590,3700,3595.65,2.78,0,10993,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,362,-4.93,-3.82,12,0.60,-761.00,-981.00,25298,20240319,-85.18,3310,20250305,13.29,6044,-37.95,20250107,3310,13.29,20250305,27500,-86.36,20240319,3310,13.29,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3655,-45,5,-1.22,192619740,53683,79.69,3700,3710,3525,4810,2590,3700,3588.10,2.78,0,11627,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,353,-4.80,-3.73,12,0.56,-761.00,-981.00,25298,20240319,-85.55,3310,20250305,10.42,6044,-39.53,20250107,3310,10.42,20250305,27500,-86.71,20240319,3310,10.42,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,141248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-120,5,-3.24,168774110,47062,69.86,3700,3710,3525,4810,2590,3700,3586.21,2.78,0,12064,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,345,-4.70,-3.65,12,0.49,-761.00,-981.00,25298,20240319,-85.85,3310,20250305,8.16,6044,-40.77,20250107,3310,8.16,20250305,27500,-86.98,20240319,3310,8.16,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-100,5,-2.70,143221470,39933,59.28,3700,3710,3525,4810,2590,3700,3586.54,2.78,0,10192,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,347,-4.73,-3.67,12,0.41,-761.00,-981.00,25298,20240319,-85.77,3310,20250305,8.76,6044,-40.44,20250107,3310,8.76,20250305,27500,-86.91,20240319,3310,8.76,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-115,5,-3.11,109462510,30417,45.15,3700,3710,3545,4810,2590,3700,3598.73,2.78,0,10843,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,346,-4.71,-3.65,12,0.32,-761.00,-981.00,25298,20240319,-85.83,3310,20250305,8.31,6044,-40.68,20250107,3310,8.31,20250305,27500,-86.96,20240319,3310,8.31,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-60,5,-1.62,36398695,9991,14.83,3700,3710,3600,4810,2590,3700,3643.15,2.78,0,1668,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,351,-4.78,-3.71,12,0.10,-761.00,-981.00,25298,20240319,-85.61,3310,20250305,9.97,6044,-39.77,20250107,3310,9.97,20250305,27500,-86.76,20240319,3310,9.97,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,-55,5,-1.49,29638565,8124,12.06,3700,3710,3625,4810,2590,3700,3648.27,2.78,0,2262,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,352,-4.79,-3.72,12,0.08,-761.00,-981.00,25298,20240319,-85.59,3310,20250305,10.12,6044,-39.69,20250107,3310,10.12,20250305,27500,-86.75,20240319,3310,10.12,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N +20250314,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,0,3,0.00,233100,63,0.09,3700,3700,3700,4810,2590,3700,3700.00,2.78,0,-24,3930,3815,3685,3570,3440,3872,3627,48,1110,500,2290,5,1,9650477,357,-4.86,-3.77,12,0.00,-761.00,-981.00,25298,20240319,-85.37,3310,20250305,11.78,6044,-38.78,20250107,3310,11.78,20250305,27500,-86.55,20240319,3310,11.78,20250305,0.17,N,418620,500,48 억,,268289,N,N,0,N,00,N 20250313,161238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,110,2,3.06,245324755,67363,137.59,3650,3800,3555,4665,2515,3590,3641.83,2.51,0,21725,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,357,-4.86,-3.77,12,0.70,-761.00,-981.00,25298,20240319,-85.37,3310,20250305,11.78,6044,-38.78,20250107,3310,11.78,20250305,27500,-86.55,20240319,3310,11.78,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N 20250313,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,125,2,3.48,227757055,62576,127.81,3650,3800,3555,4665,2515,3590,3639.69,2.51,0,20329,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,359,-4.88,-3.79,12,0.65,-761.00,-981.00,25298,20240319,-85.32,3310,20250305,12.24,6044,-38.53,20250107,3310,12.24,20250305,27500,-86.49,20240319,3310,12.24,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N 20250313,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,30,2,0.84,147793810,40705,83.14,3650,3800,3555,4665,2515,3590,3630.85,2.51,0,9119,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,349,-4.76,-3.69,12,0.42,-761.00,-981.00,25298,20240319,-85.69,3310,20250305,9.37,6044,-40.11,20250107,3310,9.37,20250305,27500,-86.84,20240319,3310,9.37,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N diff --git a/419050/price/prices-20250301.csv b/419050/price/prices-20250301.csv index 1a601a620515..8a0eaedaa8c3 100644 --- a/419050/price/prices-20250301.csv +++ b/419050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1601,-17,5,-1.05,196292393,122173,201.22,1602,1619,1580,2100,1133,1618,1606.71,0.50,0,-3194,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,916,17.99,1.27,12,0.21,89.00,1262.00,3340,20240327,-52.07,1550,20241209,3.29,1924,-16.79,20250110,1565,2.30,20250311,3340,-52.07,20240327,1550,3.29,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,151255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1607,-11,5,-0.68,167321619,104106,171.46,1602,1619,1580,2100,1133,1618,1607.22,0.50,0,-732,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,919,18.06,1.27,12,0.18,89.00,1262.00,3340,20240327,-51.89,1550,20241209,3.68,1924,-16.48,20250110,1565,2.68,20250311,3340,-51.89,20240327,1550,3.68,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,141248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-5,5,-0.31,143570831,89343,147.15,1602,1619,1580,2100,1133,1618,1606.96,0.50,0,4457,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,923,18.12,1.28,12,0.16,89.00,1262.00,3340,20240327,-51.71,1550,20241209,4.06,1924,-16.16,20250110,1565,3.07,20250311,3340,-51.71,20240327,1550,4.06,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,131247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,-7,5,-0.43,135375881,84270,138.79,1602,1619,1580,2100,1133,1618,1606.45,0.50,0,7252,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,921,18.10,1.28,12,0.15,89.00,1262.00,3340,20240327,-51.77,1550,20241209,3.94,1924,-16.27,20250110,1565,2.94,20250311,3340,-51.77,20240327,1550,3.94,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,121248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,0,3,0.00,126251428,78608,129.47,1602,1619,1580,2100,1133,1618,1606.09,0.50,0,8287,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,925,18.18,1.28,12,0.14,89.00,1262.00,3340,20240327,-51.56,1550,20241209,4.39,1924,-15.90,20250110,1565,3.39,20250311,3340,-51.56,20240327,1550,4.39,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,111249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1605,-13,5,-0.80,120097726,74785,123.17,1602,1619,1580,2100,1133,1618,1605.91,0.50,0,10532,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,918,18.03,1.27,12,0.13,89.00,1262.00,3340,20240327,-51.95,1550,20241209,3.55,1924,-16.58,20250110,1565,2.56,20250311,3340,-51.95,20240327,1550,3.55,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,101247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1607,-11,5,-0.68,99240367,61777,101.75,1602,1619,1580,2100,1133,1618,1606.43,0.50,0,15894,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,919,18.06,1.27,12,0.11,89.00,1262.00,3340,20240327,-51.89,1550,20241209,3.68,1924,-16.48,20250110,1565,2.68,20250311,3340,-51.89,20240327,1550,3.68,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N +20250314,091253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,-8,5,-0.49,62180551,38761,63.84,1602,1619,1580,2100,1133,1618,1604.20,0.50,0,19904,1664,1640,1624,1600,1584,1633,1593,57,482,100,1160,1,1,57196240,921,18.09,1.28,12,0.07,89.00,1262.00,3340,20240327,-51.80,1550,20241209,3.87,1924,-16.32,20250110,1565,2.88,20250311,3340,-51.80,20240327,1550,3.87,20241209,2.85,N,419050,100,57 억,,285940,N,N,0,N,00,N 20250313,161239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-12,5,-0.74,96021304,59050,137.93,1641,1648,1608,2115,1141,1630,1626.11,0.53,0,-27890,1686,1658,1638,1610,1590,1672,1624,57,485,100,1170,1,1,57196240,925,18.18,1.28,12,0.10,89.00,1262.00,3340,20240327,-51.56,1550,20241209,4.39,1924,-15.90,20250110,1565,3.39,20250311,3340,-51.56,20240327,1550,4.39,20241209,2.89,N,419050,100,57 억,,300320,N,N,0,N,00,N 20250313,151240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,-10,5,-0.61,88214428,54206,126.61,1641,1648,1610,2115,1141,1630,1627.39,0.53,0,-27422,1686,1658,1638,1610,1590,1672,1624,57,485,100,1170,1,1,57196240,927,18.20,1.28,12,0.09,89.00,1262.00,3340,20240327,-51.50,1550,20241209,4.52,1924,-15.80,20250110,1565,3.51,20250311,3340,-51.50,20240327,1550,4.52,20241209,2.89,N,419050,100,57 억,,300320,N,N,0,N,00,N 20250313,141241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1614,-16,5,-0.98,71263191,43708,102.09,1641,1648,1613,2115,1141,1630,1630.44,0.53,0,-19367,1686,1658,1638,1610,1590,1672,1624,57,485,100,1170,1,1,57196240,923,18.13,1.28,12,0.08,89.00,1262.00,3340,20240327,-51.68,1550,20241209,4.13,1924,-16.11,20250110,1565,3.13,20250311,3340,-51.68,20240327,1550,4.13,20241209,2.89,N,419050,100,57 억,,300320,N,N,0,N,00,N diff --git a/419080/price/prices-20250301.csv b/419080/price/prices-20250301.csv index aed3cfd7e174..7097e114ea33 100644 --- a/419080/price/prices-20250301.csv +++ b/419080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,230,2,2.56,178488670,19234,90.73,8900,9520,8800,11680,6300,8990,9280.15,0.00,0,4046,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,974,307.33,2.01,12,0.18,30.00,4588.00,17980,20240415,-48.72,7050,20241210,30.78,11010,-16.26,20250220,7990,15.39,20250203,17980,-48.72,20240415,7050,30.78,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,151255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,330,2,3.67,160731930,17312,81.67,8900,9520,8800,11680,6300,8990,9284.76,0.00,0,3826,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,985,310.67,2.03,12,0.16,30.00,4588.00,17980,20240415,-48.16,7050,20241210,32.20,11010,-15.35,20250220,7990,16.65,20250203,17980,-48.16,20240415,7050,32.20,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,340,2,3.78,150373830,16199,76.42,8900,9520,8800,11680,6300,8990,9283.27,0.00,0,4277,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,986,311.00,2.03,12,0.15,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,131247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,460,2,5.12,144436250,15563,73.42,8900,9520,8800,11680,6300,8990,9281.12,0.00,0,4322,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,998,315.00,2.06,12,0.15,30.00,4588.00,17980,20240415,-47.44,7050,20241210,34.04,11010,-14.17,20250220,7990,18.27,20250203,17980,-47.44,20240415,7050,34.04,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,121248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,430,2,4.78,121565120,13142,62.00,8900,9520,8800,11680,6300,8990,9250.52,0.00,0,2597,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,995,314.00,2.05,12,0.12,30.00,4588.00,17980,20240415,-47.61,7050,20241210,33.62,11010,-14.44,20250220,7990,17.90,20250203,17980,-47.61,20240415,7050,33.62,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,111250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,170,2,1.89,84647360,9201,43.41,8900,9350,8800,11680,6300,8990,9200.26,0.00,0,2131,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,968,305.33,2.00,12,0.09,30.00,4588.00,17980,20240415,-49.05,7050,20241210,29.93,11010,-16.80,20250220,7990,14.64,20250203,17980,-49.05,20240415,7050,29.93,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,101247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,330,2,3.67,69388170,7543,35.58,8900,9350,8800,11680,6300,8990,9199.57,0.00,0,2041,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,985,310.67,2.03,12,0.07,30.00,4588.00,17980,20240415,-48.16,7050,20241210,32.20,11010,-15.35,20250220,7990,16.65,20250203,17980,-48.16,20240415,7050,32.20,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N +20250314,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,0,3,0.00,7946520,883,4.17,8900,9150,8800,11680,6300,8990,8999.68,0.00,0,174,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,950,299.67,1.96,12,0.01,30.00,4588.00,17980,20240415,-50.00,7050,20241210,27.52,11010,-18.35,20250220,7990,12.52,20250203,17980,-50.00,20240415,7050,27.52,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N 20250313,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-310,5,-3.33,191904060,21124,58.14,9300,9380,8940,12090,6510,9300,9084.70,0.00,0,-5241,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,950,299.67,1.96,12,0.20,30.00,4588.00,17980,20240415,-50.00,7050,20241210,27.52,11010,-18.35,20250220,7990,12.52,20250203,17980,-50.00,20240415,7050,27.52,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N 20250313,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-260,5,-2.80,188567830,20753,57.12,9300,9380,8940,12090,6510,9300,9086.29,0.00,0,-5045,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,955,301.33,1.97,12,0.20,30.00,4588.00,17980,20240415,-49.72,7050,20241210,28.23,11010,-17.89,20250220,7990,13.14,20250203,17980,-49.72,20240415,7050,28.23,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N 20250313,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-260,5,-2.80,97594690,10668,29.36,9300,9380,9000,12090,6510,9300,9148.36,0.00,0,-4013,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,955,301.33,1.97,12,0.10,30.00,4588.00,17980,20240415,-49.72,7050,20241210,28.23,11010,-17.89,20250220,7990,13.14,20250203,17980,-49.72,20240415,7050,28.23,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250301.csv b/419120/price/prices-20250301.csv index 4abae93d0099..72fc3cd095db 100644 --- a/419120/price/prices-20250301.csv +++ b/419120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,120,2,1.81,107778150,16103,41.96,6630,6760,6630,8610,4650,6630,6692.51,0.82,0,4354,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,525,16.23,0.90,12,0.21,416.00,7482.00,12120,20240311,-44.31,5110,20241209,32.09,8220,-17.88,20250306,5390,25.23,20250203,11140,-39.41,20240314,5110,32.09,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,110,2,1.66,101635940,15193,39.59,6630,6760,6630,8610,4650,6630,6689.66,0.82,0,4361,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,524,16.20,0.90,12,0.20,416.00,7482.00,12120,20240311,-44.39,5110,20241209,31.90,8220,-18.00,20250306,5390,25.05,20250203,11140,-39.50,20240314,5110,31.90,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,120,2,1.81,90463810,13536,35.27,6630,6750,6630,8610,4650,6630,6683.20,0.82,0,3718,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,525,16.23,0.90,12,0.17,416.00,7482.00,12120,20240311,-44.31,5110,20241209,32.09,8220,-17.88,20250306,5390,25.23,20250203,11140,-39.41,20240314,5110,32.09,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,50,2,0.75,69493730,10406,27.11,6630,6720,6630,8610,4650,6630,6678.24,0.82,0,2262,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,519,16.06,0.89,12,0.13,416.00,7482.00,12120,20240311,-44.88,5110,20241209,30.72,8220,-18.73,20250306,5390,23.93,20250203,11140,-40.04,20240314,5110,30.72,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,60,2,0.90,58826820,8807,22.95,6630,6720,6630,8610,4650,6630,6679.55,0.82,0,1876,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,520,16.08,0.89,12,0.11,416.00,7482.00,12120,20240311,-44.80,5110,20241209,30.92,8220,-18.61,20250306,5390,24.12,20250203,11140,-39.95,20240314,5110,30.92,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,111250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,90,2,1.36,46643010,6983,18.20,6630,6720,6630,8610,4650,6630,6679.51,0.82,0,1432,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,522,16.15,0.90,12,0.09,416.00,7482.00,12120,20240311,-44.55,5110,20241209,31.51,8220,-18.25,20250306,5390,24.68,20250203,11140,-39.68,20240314,5110,31.51,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,101247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,60,2,0.90,33080050,4960,12.92,6630,6720,6630,8610,4650,6630,6669.36,0.82,0,1852,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,520,16.08,0.89,12,0.06,416.00,7482.00,12120,20240311,-44.80,5110,20241209,30.92,8220,-18.61,20250306,5390,24.12,20250203,11140,-39.95,20240314,5110,30.92,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N +20250314,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,30,2,0.45,6467980,970,2.53,6630,6720,6630,8610,4650,6630,6668.02,0.82,0,405,6896,6762,6696,6562,6496,6730,6530,39,1980,500,4110,10,1,7774326,518,16.01,0.89,12,0.01,416.00,7482.00,12120,20240311,-45.05,5110,20241209,30.33,8220,-18.98,20250306,5390,23.56,20250203,11140,-40.22,20240314,5110,30.33,20241209,2.03,N,419120,500,38 억,,63370,N,N,0,N,00,N 20250313,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-90,5,-1.34,249595340,37160,149.65,6800,6830,6630,8730,4710,6720,6716.87,0.72,0,6702,6900,6810,6760,6670,6620,6855,6715,39,2010,500,4160,10,1,7774326,515,15.94,0.89,12,0.48,416.00,7482.00,12120,20240311,-45.30,5110,20241209,29.75,8220,-19.34,20250306,5390,23.01,20250203,12100,-45.21,20240313,5110,29.75,20241209,2.04,N,419120,500,38 억,,55968,N,N,0,N,00,N 20250313,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-60,5,-0.89,230911650,34347,138.32,6800,6830,6660,8730,4710,6720,6722.91,0.72,0,7366,6900,6810,6760,6670,6620,6855,6715,39,2010,500,4160,10,1,7774326,518,16.01,0.89,12,0.44,416.00,7482.00,12120,20240311,-45.05,5110,20241209,30.33,8220,-18.98,20250306,5390,23.56,20250203,12100,-44.96,20240313,5110,30.33,20241209,2.04,N,419120,500,38 억,,55968,N,N,0,N,00,N 20250313,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-20,5,-0.30,199113830,29585,119.14,6800,6830,6670,8730,4710,6720,6730.23,0.72,0,7671,6900,6810,6760,6670,6620,6855,6715,39,2010,500,4160,10,1,7774326,521,16.11,0.90,12,0.38,416.00,7482.00,12120,20240311,-44.72,5110,20241209,31.12,8220,-18.49,20250306,5390,24.30,20250203,12100,-44.63,20240313,5110,31.12,20241209,2.04,N,419120,500,38 억,,55968,N,N,0,N,00,N diff --git a/419530/price/prices-20250301.csv b/419530/price/prices-20250301.csv index 811c8002551d..d05911ee18b5 100644 --- a/419530/price/prices-20250301.csv +++ b/419530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28850,-2050,5,-6.63,9045903500,303813,49.48,30900,31500,28700,40150,21650,30900,29776.62,14.68,0,-44760,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2478,-14.45,5.46,12,3.54,-1997.00,5288.00,32000,20250313,-9.84,8800,20240625,227.84,32000,-9.84,20250313,12340,133.79,20250102,32000,-9.84,20250313,8800,227.84,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,151256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28800,-2100,5,-6.80,8571950100,287371,46.80,30900,31500,28800,40150,21650,30900,29828.86,14.68,0,-40111,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2474,-14.42,5.45,12,3.35,-1997.00,5288.00,32000,20250313,-10.00,8800,20240625,227.27,32000,-10.00,20250313,12340,133.39,20250102,32000,-10.00,20250313,8800,227.27,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,141249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29400,-1500,5,-4.85,6836475575,227909,37.12,30900,31500,29300,40150,21650,30900,29996.51,14.68,0,-27210,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2526,-14.72,5.56,12,2.65,-1997.00,5288.00,32000,20250313,-8.12,8800,20240625,234.09,32000,-8.12,20250313,12340,138.25,20250102,32000,-8.12,20250313,8800,234.09,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,131248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30150,-750,5,-2.43,5752894950,191434,31.18,30900,31500,29300,40150,21650,30900,30051.58,14.68,0,-24878,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2590,-15.10,5.70,12,2.23,-1997.00,5288.00,32000,20250313,-5.78,8800,20240625,242.61,32000,-5.78,20250313,12340,144.33,20250102,32000,-5.78,20250313,8800,242.61,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,121249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29900,-1000,5,-3.24,5251478600,174765,28.46,30900,31500,29300,40150,21650,30900,30048.80,14.68,0,-17098,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2569,-14.97,5.65,12,2.03,-1997.00,5288.00,32000,20250313,-6.56,8800,20240625,239.77,32000,-6.56,20250313,12340,142.30,20250102,32000,-6.56,20250313,8800,239.77,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,111250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30100,-800,5,-2.59,4818302975,160379,26.12,30900,31500,29300,40150,21650,30900,30043.23,14.68,0,-12521,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2586,-15.07,5.69,12,1.87,-1997.00,5288.00,32000,20250313,-5.94,8800,20240625,242.05,32000,-5.94,20250313,12340,143.92,20250102,32000,-5.94,20250313,8800,242.05,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,101248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30100,-800,5,-2.59,3931229150,130681,21.28,30900,31500,29300,40150,21650,30900,30082.64,14.68,0,-6006,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2586,-15.07,5.69,12,1.52,-1997.00,5288.00,32000,20250313,-5.94,8800,20240625,242.05,32000,-5.94,20250313,12340,143.92,20250102,32000,-5.94,20250313,8800,242.05,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N +20250314,091253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30250,-650,5,-2.10,1200041150,39177,6.38,30900,31500,30150,40150,21650,30900,30631.27,14.68,0,551,33433,32166,30733,29466,28033,32800,30100,43,9250,500,22860,50,1,8590930,2599,-15.15,5.72,12,0.46,-1997.00,5288.00,32000,20250313,-5.47,8800,20240625,243.75,32000,-5.47,20250313,12340,145.14,20250102,32000,-5.47,20250313,8800,243.75,20240625,2.25,N,419530,500,42 억,,1261059,N,N,23,N,00,N 20250313,161239,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,30900,1700,2,5.82,19034191275,612432,161.15,29800,32000,29300,37950,20450,29200,31080.03,14.65,0,-694,31600,30400,28500,27300,25400,31000,27900,43,8750,500,21600,50,1,8590930,2655,-15.47,5.84,12,7.13,-1997.00,5288.00,32000,20250313,-3.44,8800,20240625,251.14,32000,-3.44,20250313,12340,150.41,20250102,32000,-3.44,20250313,8800,251.14,20240625,2.08,N,419530,500,42 억,,1258209,N,N,23,N,00,N 20250313,151241,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31000,1800,2,6.16,18707842725,601876,158.37,29800,32000,29300,37950,20450,29200,31082.87,14.65,0,-3983,31600,30400,28500,27300,25400,31000,27900,43,8750,500,21600,50,1,8590930,2663,-15.52,5.86,12,7.01,-1997.00,5288.00,32000,20250313,-3.12,8800,20240625,252.27,32000,-3.12,20250313,12340,151.22,20250102,32000,-3.12,20250313,8800,252.27,20240625,2.08,N,419530,500,42 억,,1258209,N,N,0,N,00,N 20250313,141242,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31100,1900,2,6.51,17505204625,562972,148.13,29800,32000,29300,37950,20450,29200,31094.61,14.65,0,-7333,31600,30400,28500,27300,25400,31000,27900,43,8750,500,21600,50,1,8590930,2672,-15.57,5.88,12,6.55,-1997.00,5288.00,32000,20250313,-2.81,8800,20240625,253.41,32000,-2.81,20250313,12340,152.03,20250102,32000,-2.81,20250313,8800,253.41,20240625,2.08,N,419530,500,42 억,,1258209,N,N,0,N,00,N diff --git a/419540/price/prices-20250301.csv b/419540/price/prices-20250301.csv index 97f0588ac2be..8e196c0ad49a 100644 --- a/419540/price/prices-20250301.csv +++ b/419540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1649,-1,5,-0.06,182140876,111183,165.21,1659,1659,1629,2145,1155,1650,1638.21,1.21,0,5621,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,379,47.11,2.04,12,0.48,35.00,807.00,2595,20240620,-36.45,1419,20241209,16.21,1758,-6.20,20250113,1560,5.71,20250203,2595,-36.45,20240620,1419,16.21,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,151256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1639,-11,5,-0.67,170724293,104258,154.92,1659,1659,1629,2145,1155,1650,1637.52,1.21,0,8028,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,377,46.83,2.03,12,0.45,35.00,807.00,2595,20240620,-36.84,1419,20241209,15.50,1758,-6.77,20250113,1560,5.06,20250203,2595,-36.84,20240620,1419,15.50,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,141250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1630,-20,5,-1.21,159434117,97335,144.63,1659,1659,1629,2145,1155,1650,1637.99,1.21,0,8974,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,375,46.57,2.02,12,0.42,35.00,807.00,2595,20240620,-37.19,1419,20241209,14.87,1758,-7.28,20250113,1560,4.49,20250203,2595,-37.19,20240620,1419,14.87,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,131248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1652,2,2,0.12,83300257,50769,75.44,1659,1659,1634,2145,1155,1650,1640.77,1.21,0,3119,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,380,47.20,2.05,12,0.22,35.00,807.00,2595,20240620,-36.34,1419,20241209,16.42,1758,-6.03,20250113,1560,5.90,20250203,2595,-36.34,20240620,1419,16.42,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,121249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1635,-15,5,-0.91,70828512,43221,64.22,1659,1659,1634,2145,1155,1650,1638.75,1.21,0,4361,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,376,46.71,2.03,12,0.19,35.00,807.00,2595,20240620,-36.99,1419,20241209,15.22,1758,-7.00,20250113,1560,4.81,20250203,2595,-36.99,20240620,1419,15.22,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,111250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1651,1,2,0.06,3234916,1964,2.92,1659,1659,1641,2145,1155,1650,1647.11,1.21,0,64,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,380,47.17,2.05,12,0.01,35.00,807.00,2595,20240620,-36.38,1419,20241209,16.35,1758,-6.09,20250113,1560,5.83,20250203,2595,-36.38,20240620,1419,16.35,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,101248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,0,3,0.00,2334297,1418,2.11,1659,1659,1641,2145,1155,1650,1646.19,1.21,0,199,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,379,47.14,2.04,12,0.01,35.00,807.00,2595,20240620,-36.42,1419,20241209,16.28,1758,-6.14,20250113,1560,5.77,20250203,2595,-36.42,20240620,1419,16.28,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N +20250314,091254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,9,2,0.55,1659,1,0.00,1659,1659,1659,2145,1155,1650,1659.00,1.21,0,0,1688,1669,1659,1640,1630,1664,1635,23,495,100,1180,1,1,22992511,381,47.40,2.06,12,0.00,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,2.71,N,419540,100,22 억,,278363,N,N,0,N,00,N 20250313,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,-19,5,-1.14,111033678,67199,69.37,1669,1678,1649,2165,1169,1669,1652.31,1.21,0,-4377,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,379,47.14,2.04,12,0.29,35.00,807.00,2595,20240620,-36.42,1419,20241209,16.28,1758,-6.14,20250113,1560,5.77,20250203,2595,-36.42,20240620,1419,16.28,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N 20250313,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,-19,5,-1.14,101542662,61446,63.43,1669,1678,1649,2165,1169,1669,1652.55,1.21,0,-3263,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,379,47.14,2.04,12,0.27,35.00,807.00,2595,20240620,-36.42,1419,20241209,16.28,1758,-6.14,20250113,1560,5.77,20250203,2595,-36.42,20240620,1419,16.28,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N 20250313,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1657,-12,5,-0.72,55127921,33331,34.41,1669,1678,1649,2165,1169,1669,1653.95,1.21,0,1480,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,381,47.34,2.05,12,0.14,35.00,807.00,2595,20240620,-36.15,1419,20241209,16.77,1758,-5.75,20250113,1560,6.22,20250203,2595,-36.15,20240620,1419,16.77,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N diff --git a/420570/price/prices-20250301.csv b/420570/price/prices-20250301.csv index e318b14cea5a..232e1e700f77 100644 --- a/420570/price/prices-20250301.csv +++ b/420570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,-140,5,-1.09,2679674490,203144,102.73,12720,13810,12550,16640,8960,12800,13192.13,0.59,0,3972,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,726,13.97,3.95,12,3.54,906.00,3207.00,41250,20240530,-69.31,7940,20241209,59.45,16340,-22.52,20250306,8200,54.39,20250203,41250,-69.31,20240530,7940,59.45,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-70,5,-0.55,2550710120,192987,97.59,12720,13810,12550,16640,8960,12800,13218.13,0.59,0,2086,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,730,14.05,3.97,12,3.37,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,20,2,0.16,2319901665,174811,88.40,12720,13810,12720,16640,8960,12800,13272.32,0.59,0,-1241,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,735,14.15,4.00,12,3.05,906.00,3207.00,41250,20240530,-68.92,7940,20241209,61.46,16340,-21.54,20250306,8200,56.34,20250203,41250,-68.92,20240530,7940,61.46,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,131248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13240,440,2,3.44,2087323960,156823,79.30,12720,13810,12720,16640,8960,12800,13311.76,0.59,0,-2794,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,759,14.61,4.13,12,2.74,906.00,3207.00,41250,20240530,-67.90,7940,20241209,66.75,16340,-18.97,20250306,8200,61.46,20250203,41250,-67.90,20240530,7940,66.75,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,121250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,350,2,2.73,1942445945,145792,73.72,12720,13810,12720,16640,8960,12800,13325.28,0.59,0,956,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,754,14.51,4.10,12,2.54,906.00,3207.00,41250,20240530,-68.12,7940,20241209,65.62,16340,-19.52,20250306,8200,60.37,20250203,41250,-68.12,20240530,7940,65.62,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,111251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,410,2,3.20,1856803305,139286,70.43,12720,13810,12720,16640,8960,12800,13332.86,0.59,0,2097,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,757,14.58,4.12,12,2.43,906.00,3207.00,41250,20240530,-67.98,7940,20241209,66.37,16340,-19.16,20250306,8200,61.10,20250203,41250,-67.98,20240530,7940,66.37,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,101248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13380,580,2,4.53,1575477190,118048,59.69,12720,13810,12720,16640,8960,12800,13348.49,0.59,0,4678,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,767,14.77,4.17,12,2.06,906.00,3207.00,41250,20240530,-67.56,7940,20241209,68.51,16340,-18.12,20250306,8200,63.17,20250203,41250,-67.56,20240530,7940,68.51,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N +20250314,091254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,210,2,1.64,303114750,23299,11.78,12720,13150,12720,16640,8960,12800,13014.57,0.59,0,644,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,746,14.36,4.06,12,0.41,906.00,3207.00,41250,20240530,-68.46,7940,20241209,63.85,16340,-20.38,20250306,8200,58.66,20250203,41250,-68.46,20240530,7940,63.85,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N 20250313,161240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-670,5,-4.97,2573077195,196476,11.47,13470,13520,12780,17510,9430,13470,13095.01,0.78,0,-12206,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,734,14.13,3.99,12,3.43,906.00,3207.00,41250,20240530,-68.97,7940,20241209,61.21,16340,-21.66,20250306,8200,56.10,20250203,41250,-68.97,20240530,7940,61.21,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N 20250313,151241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,-530,5,-3.93,2429515525,185321,10.82,13470,13520,12780,17510,9430,13470,13107.69,0.78,0,-12307,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,742,14.28,4.03,12,3.23,906.00,3207.00,41250,20240530,-68.63,7940,20241209,62.97,16340,-20.81,20250306,8200,57.80,20250203,41250,-68.63,20240530,7940,62.97,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N 20250313,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,-460,5,-3.41,2127330435,162060,9.46,13470,13520,12780,17510,9430,13470,13124.54,0.78,0,-7339,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,746,14.36,4.06,12,2.83,906.00,3207.00,41250,20240530,-68.46,7940,20241209,63.85,16340,-20.38,20250306,8200,58.66,20250203,41250,-68.46,20240530,7940,63.85,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N diff --git a/420770/price/prices-20250301.csv b/420770/price/prices-20250301.csv index f3fe87bab0d2..b0dbbaadcd6e 100644 --- a/420770/price/prices-20250301.csv +++ b/420770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161248,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29500,750,2,2.61,1445100200,48707,93.12,28750,30050,28750,37350,20150,28750,29669.58,0.88,0,16075,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3739,10.74,1.76,12,0.38,2746.00,16773.00,82500,20240409,-64.24,20300,20241209,45.32,35750,-17.48,20250217,24050,22.66,20250102,82500,-64.24,20240409,20300,45.32,20241209,1.68,N,420770,200,25 억,,111763,N,N,72,N,00,N +20250314,151257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29850,1100,2,3.83,1381398400,46557,89.01,28750,30050,28750,37350,20150,28750,29671.32,0.88,0,17269,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3784,10.87,1.78,12,0.37,2746.00,16773.00,82500,20240409,-63.82,20300,20241209,47.04,35750,-16.50,20250217,24050,24.12,20250102,82500,-63.82,20240409,20300,47.04,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,141250,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29800,1050,2,3.65,1067930750,36043,68.91,28750,30050,28750,37350,20150,28750,29629.60,0.88,0,11310,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3777,10.85,1.78,12,0.28,2746.00,16773.00,82500,20240409,-63.88,20300,20241209,46.80,35750,-16.64,20250217,24050,23.91,20250102,82500,-63.88,20240409,20300,46.80,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,131249,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,850,2,2.96,829590250,28059,53.64,28750,30000,28750,37350,20150,28750,29566.21,0.88,0,10127,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3752,10.78,1.76,12,0.22,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,121250,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,950,2,3.30,788433000,26672,50.99,28750,30000,28750,37350,20150,28750,29560.63,0.88,0,10494,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3765,10.82,1.77,12,0.21,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,111251,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29500,750,2,2.61,706040900,23893,45.68,28750,30000,28750,37350,20150,28750,29550.45,0.88,0,9511,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3739,10.74,1.76,12,0.19,2746.00,16773.00,82500,20240409,-64.24,20300,20241209,45.32,35750,-17.48,20250217,24050,22.66,20250102,82500,-64.24,20240409,20300,45.32,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,101248,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,950,2,3.30,440042800,14887,28.46,28750,30000,28750,37350,20150,28750,29559.41,0.88,0,6124,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3765,10.82,1.77,12,0.12,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N +20250314,091254,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29150,400,2,1.39,140104800,4788,9.15,28750,29500,28750,37350,20150,28750,29262.72,0.88,0,2870,30816,29782,29266,28232,27716,29525,27975,25,8600,200,20700,50,1,12675758,3695,10.62,1.74,12,0.04,2746.00,16773.00,82500,20240409,-64.67,20300,20241209,43.60,35750,-18.46,20250217,24050,21.21,20250102,82500,-64.67,20240409,20300,43.60,20241209,1.68,N,420770,200,25 억,,111763,N,N,240,N,00,N 20250313,161240,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28750,-850,5,-2.87,1532351175,51929,150.91,30100,30300,28750,38450,20750,29600,29514.04,0.88,0,-11907,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3644,10.47,1.71,12,0.41,2746.00,16773.00,82500,20240409,-65.15,20300,20241209,41.63,35750,-19.58,20250217,24050,19.54,20250102,82500,-65.15,20240409,20300,41.63,20241209,1.68,N,420770,200,25 억,,111572,N,N,240,N,00,N 20250313,151241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29150,-450,5,-1.52,1151893875,38720,112.53,30100,30300,29100,38450,20750,29600,29749.33,0.88,0,-8642,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3695,10.62,1.74,12,0.31,2746.00,16773.00,82500,20240409,-64.67,20300,20241209,43.60,35750,-18.46,20250217,24050,21.21,20250102,82500,-64.67,20240409,20300,43.60,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N 20250313,141243,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29350,-250,5,-0.84,1014106775,34013,98.85,30100,30300,29350,38450,20750,29600,29815.27,0.88,0,-5407,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3720,10.69,1.75,12,0.27,2746.00,16773.00,82500,20240409,-64.42,20300,20241209,44.58,35750,-17.90,20250217,24050,22.04,20250102,82500,-64.42,20240409,20300,44.58,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N diff --git a/424760/price/prices-20250301.csv b/424760/price/prices-20250301.csv index e4ebce6435ea..406e59b7dc09 100644 --- a/424760/price/prices-20250301.csv +++ b/424760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,14,2,1.72,5424527,6627,68.35,812,838,805,1055,569,812,818.52,0.19,0,-1441,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.50,0.63,12,0.03,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,14,2,1.72,4945291,6039,62.29,812,838,805,1055,569,812,818.89,0.19,0,-1421,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.50,0.63,12,0.03,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,11,2,1.35,3362245,4121,42.51,812,838,805,1055,569,812,815.88,0.19,0,-468,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.49,0.63,12,0.02,-236.00,1310.00,2065,20240514,-60.15,673,20241209,22.29,1150,-28.43,20250124,772,6.61,20250310,2065,-60.15,20240514,673,22.29,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,131249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,11,2,1.35,2749933,3377,34.83,812,838,805,1055,569,812,814.31,0.19,0,45,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.49,0.63,12,0.02,-236.00,1310.00,2065,20240514,-60.15,673,20241209,22.29,1150,-28.43,20250124,772,6.61,20250310,2065,-60.15,20240514,673,22.29,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,14,2,1.72,2658598,3266,33.69,812,838,805,1055,569,812,814.02,0.19,0,45,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.50,0.63,12,0.02,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,17,2,2.09,2133585,2622,27.04,812,838,805,1055,569,812,813.72,0.19,0,-120,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,163,-3.51,0.63,12,0.01,-236.00,1310.00,2065,20240514,-59.85,673,20241209,23.18,1150,-27.91,20250124,772,7.38,20250310,2065,-59.85,20240514,673,23.18,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,23,2,2.83,1614902,1985,20.47,812,838,805,1055,569,812,813.55,0.19,0,-55,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,164,-3.54,0.64,12,0.01,-236.00,1310.00,2065,20240514,-59.56,673,20241209,24.07,1150,-27.39,20250124,772,8.16,20250310,2065,-59.56,20240514,673,24.07,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N +20250314,091255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,0,3,0.00,1009316,1243,12.82,812,812,812,1055,569,812,812.00,0.19,0,-119,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.01,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N 20250313,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,22,2,2.78,7786438,9595,36.87,806,828,806,1027,553,790,811.51,0.12,0,-62,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.44,0.62,12,0.05,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N 20250313,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,22,2,2.78,7026363,8659,33.27,806,828,806,1027,553,790,811.45,0.12,0,144,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N 20250313,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,25,2,3.16,6406749,7896,30.34,806,828,806,1027,553,790,811.39,0.12,0,202,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.45,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,772,5.57,20250310,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N diff --git a/424960/price/prices-20250301.csv b/424960/price/prices-20250301.csv index e9d04528b1e5..c912e576d694 100644 --- a/424960/price/prices-20250301.csv +++ b/424960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11550,170,2,1.49,3185587855,269847,123.66,11350,12400,11320,14790,7970,11380,11806.59,1.77,0,-8970,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1811,-30.47,8.10,12,1.72,-379.00,1426.00,16930,20250219,-31.78,5740,20240805,101.22,16930,-31.78,20250219,10900,5.96,20250311,16930,-31.78,20250219,5740,101.22,20240805,1.60,N,424960,500,78 억,,277184,N,N,1,N,00,N +20250314,151257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11560,180,2,1.58,3136038980,265559,121.69,11350,12400,11320,14790,7970,11380,11810.02,1.77,0,-8380,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1812,-30.50,8.11,12,1.69,-379.00,1426.00,16930,20250219,-31.72,5740,20240805,101.39,16930,-31.72,20250219,10900,6.06,20250311,16930,-31.72,20250219,5740,101.39,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11710,330,2,2.90,2827461500,239046,109.54,11350,12400,11320,14790,7970,11380,11829.06,1.77,0,503,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1836,-30.90,8.21,12,1.52,-379.00,1426.00,16930,20250219,-30.83,5740,20240805,104.01,16930,-30.83,20250219,10900,7.43,20250311,16930,-30.83,20250219,5740,104.01,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,131249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11680,300,2,2.64,2714668795,229391,105.12,11350,12400,11320,14790,7970,11380,11835.25,1.77,0,-494,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1831,-30.82,8.19,12,1.46,-379.00,1426.00,16930,20250219,-31.01,5740,20240805,103.48,16930,-31.01,20250219,10900,7.16,20250311,16930,-31.01,20250219,5740,103.48,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,121250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11690,310,2,2.72,2513242870,212168,97.22,11350,12400,11320,14790,7970,11380,11846.65,1.77,0,7690,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1833,-30.84,8.20,12,1.35,-379.00,1426.00,16930,20250219,-30.95,5740,20240805,103.66,16930,-30.95,20250219,10900,7.25,20250311,16930,-30.95,20250219,5740,103.66,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,111252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11660,280,2,2.46,2241301050,188886,86.56,11350,12400,11320,14790,7970,11380,11867.20,1.77,0,3106,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1828,-30.77,8.18,12,1.20,-379.00,1426.00,16930,20250219,-31.13,5740,20240805,103.14,16930,-31.13,20250219,10900,6.97,20250311,16930,-31.13,20250219,5740,103.14,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11780,400,2,3.51,1881334335,158154,72.47,11350,12400,11320,14790,7970,11380,11897.24,1.77,0,5142,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1847,-31.08,8.26,12,1.01,-379.00,1426.00,16930,20250219,-30.42,5740,20240805,105.23,16930,-30.42,20250219,10900,8.07,20250311,16930,-30.42,20250219,5740,105.23,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N +20250314,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11840,460,2,4.04,1177109810,98709,45.23,11350,12400,11320,14790,7970,11380,11927.86,1.77,0,6520,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1856,-31.24,8.30,12,0.63,-379.00,1426.00,16930,20250219,-30.06,5740,20240805,106.27,16930,-30.06,20250219,10900,8.62,20250311,16930,-30.06,20250219,5740,106.27,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N 20250313,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11380,-310,5,-2.65,2527670760,216602,83.14,11800,12060,11380,15190,8190,11690,11669.79,1.74,0,-2025,12230,11960,11820,11550,11410,11890,11480,78,3500,500,8180,10,1,15652340,1781,-30.03,7.98,12,1.38,-379.00,1426.00,16930,20250219,-32.78,5740,20240805,98.26,16930,-32.78,20250219,10900,4.40,20250311,16930,-32.78,20250219,5740,98.26,20240805,1.51,N,424960,500,78 억,,271929,N,N,10,N,00,N 20250313,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11410,-280,5,-2.40,2406511675,205986,79.06,11800,12060,11400,15190,8190,11690,11682.89,1.74,0,-4965,12230,11960,11820,11550,11410,11890,11480,78,3500,500,8180,10,1,15652340,1786,-30.11,8.00,12,1.32,-379.00,1426.00,16930,20250219,-32.60,5740,20240805,98.78,16930,-32.60,20250219,10900,4.68,20250311,16930,-32.60,20250219,5740,98.78,20240805,1.51,N,424960,500,78 억,,271929,N,N,0,N,00,N 20250313,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11420,-270,5,-2.31,2081927545,177577,68.16,11800,12060,11410,15190,8190,11690,11724.08,1.74,0,-4878,12230,11960,11820,11550,11410,11890,11480,78,3500,500,8180,10,1,15652340,1787,-30.13,8.01,12,1.13,-379.00,1426.00,16930,20250219,-32.55,5740,20240805,98.95,16930,-32.55,20250219,10900,4.77,20250311,16930,-32.55,20250219,5740,98.95,20240805,1.51,N,424960,500,78 억,,271929,N,N,0,N,00,N diff --git a/424980/price/prices-20250301.csv b/424980/price/prices-20250301.csv index 11a5af4612e2..598d885373cb 100644 --- a/424980/price/prices-20250301.csv +++ b/424980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,50,2,0.83,46383770,7552,133.24,6040,6210,6040,7860,4240,6050,6142.03,1.07,0,679,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,361,-4.37,1.08,12,0.13,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5690,7.21,20250311,23750,-74.32,20240503,4745,28.56,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,120,2,1.98,42753490,6957,122.74,6040,6210,6040,7860,4240,6050,6145.39,1.07,0,760,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,365,-4.42,1.09,12,0.12,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5690,8.44,20250311,23750,-74.02,20240503,4745,30.03,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,31063200,5051,89.11,6040,6210,6040,7860,4240,6050,6149.91,1.07,0,570,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,364,-4.40,1.09,12,0.09,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,131250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,90,2,1.49,22160010,3603,63.57,6040,6210,6040,7860,4240,6050,6150.43,1.07,0,355,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,363,-4.40,1.09,12,0.06,-1397.00,5651.00,23750,20240503,-74.15,4745,20241209,29.40,7590,-19.10,20250109,5690,7.91,20250311,23750,-74.15,20240503,4745,29.40,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,121251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,17568680,2855,50.37,6040,6210,6040,7860,4240,6050,6153.65,1.07,0,240,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,364,-4.40,1.09,12,0.05,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,111252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,80,2,1.32,15861010,2577,45.47,6040,6210,6040,7860,4240,6050,6154.84,1.07,0,182,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,363,-4.39,1.08,12,0.04,-1397.00,5651.00,23750,20240503,-74.19,4745,20241209,29.19,7590,-19.24,20250109,5690,7.73,20250311,23750,-74.19,20240503,4745,29.19,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,101249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,110,2,1.82,14683270,2385,42.08,6040,6210,6040,7860,4240,6050,6156.51,1.07,0,186,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,365,-4.41,1.09,12,0.04,-1397.00,5651.00,23750,20240503,-74.06,4745,20241209,29.82,7590,-18.84,20250109,5690,8.26,20250311,23750,-74.06,20240503,4745,29.82,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N +20250314,091255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,130,2,2.15,8399280,1365,24.08,6040,6200,6040,7860,4240,6050,6153.32,1.07,0,-10,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,366,-4.42,1.09,12,0.02,-1397.00,5651.00,23750,20240503,-73.98,4745,20241209,30.24,7590,-18.58,20250109,5690,8.61,20250311,23750,-73.98,20240503,4745,30.24,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N 20250313,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-50,5,-0.82,34314255,5666,99.35,6100,6140,5970,7930,4270,6100,6056.14,0.99,0,-391,6293,6196,6083,5986,5873,6245,6035,30,1830,500,3780,10,1,5918890,358,-4.33,1.07,12,0.10,-1397.00,5651.00,23750,20240503,-74.53,4745,20241209,27.50,7590,-20.29,20250109,5690,6.33,20250311,23750,-74.53,20240503,4745,27.50,20241209,1.85,N,424980,500,29 억,,58507,N,N,0,N,00,N 20250313,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-50,5,-0.82,25306055,4172,73.15,6100,6140,5970,7930,4270,6100,6065.69,0.99,0,-391,6293,6196,6083,5986,5873,6245,6035,30,1830,500,3780,10,1,5918890,358,-4.33,1.07,12,0.07,-1397.00,5651.00,23750,20240503,-74.53,4745,20241209,27.50,7590,-20.29,20250109,5690,6.33,20250311,23750,-74.53,20240503,4745,27.50,20241209,1.85,N,424980,500,29 억,,58507,N,N,0,N,00,N 20250313,141243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-40,5,-0.66,21411935,3529,61.88,6100,6140,5970,7930,4270,6100,6067.42,0.99,0,-115,6293,6196,6083,5986,5873,6245,6035,30,1830,500,3780,10,1,5918890,359,-4.34,1.07,12,0.06,-1397.00,5651.00,23750,20240503,-74.48,4745,20241209,27.71,7590,-20.16,20250109,5690,6.50,20250311,23750,-74.48,20240503,4745,27.71,20241209,1.85,N,424980,500,29 억,,58507,N,N,0,N,00,N diff --git a/425040/price/prices-20250301.csv b/425040/price/prices-20250301.csv index 3928ba505865..db2ff5878d99 100644 --- a/425040/price/prices-20250301.csv +++ b/425040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161249,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7490,420,2,5.94,1696917370,228442,67.06,7110,7560,7070,9190,4950,7070,7427.84,5.46,0,90565,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1597,6.97,0.90,12,1.07,1075.00,8292.00,22800,20240312,-67.15,6770,20241210,10.64,9820,-23.73,20250220,6950,7.77,20250311,22500,-66.71,20240401,6770,10.64,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,151258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,440,2,6.22,1626653380,219064,64.31,7110,7560,7070,9190,4950,7070,7425.47,5.46,0,87260,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1601,6.99,0.91,12,1.03,1075.00,8292.00,22800,20240312,-67.06,6770,20241210,10.93,9820,-23.52,20250220,6950,8.06,20250311,22500,-66.62,20240401,6770,10.93,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,141251,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7530,460,2,6.51,1473444715,198722,58.34,7110,7560,7070,9190,4950,7070,7414.60,5.46,0,83685,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1605,7.00,0.91,12,0.93,1075.00,8292.00,22800,20240312,-66.97,6770,20241210,11.23,9820,-23.32,20250220,6950,8.35,20250311,22500,-66.53,20240401,6770,11.23,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,131250,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7530,460,2,6.51,1215644340,164406,48.26,7110,7560,7070,9190,4950,7070,7394.16,5.46,0,68020,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1605,7.00,0.91,12,0.77,1075.00,8292.00,22800,20240312,-66.97,6770,20241210,11.23,9820,-23.32,20250220,6950,8.35,20250311,22500,-66.53,20240401,6770,11.23,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,121251,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7470,400,2,5.66,968141150,131462,38.59,7110,7510,7070,9190,4950,7070,7364.42,5.46,0,55381,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1592,6.95,0.90,12,0.62,1075.00,8292.00,22800,20240312,-67.24,6770,20241210,10.34,9820,-23.93,20250220,6950,7.48,20250311,22500,-66.80,20240401,6770,10.34,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,111252,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7320,250,2,3.54,476682750,65321,19.18,7110,7390,7070,9190,4950,7070,7297.54,5.46,0,28522,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1560,6.81,0.88,12,0.31,1075.00,8292.00,22800,20240312,-67.89,6770,20241210,8.12,9820,-25.46,20250220,6950,5.32,20250311,22500,-67.47,20240401,6770,8.12,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,101250,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7310,240,2,3.39,384171400,52645,15.45,7110,7390,7070,9190,4950,7070,7297.40,5.46,0,26246,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1558,6.80,0.88,12,0.25,1075.00,8292.00,22800,20240312,-67.94,6770,20241210,7.98,9820,-25.56,20250220,6950,5.18,20250311,22500,-67.51,20240401,6770,7.98,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N +20250314,091255,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7140,70,2,0.99,9947520,1396,0.41,7110,7150,7070,9190,4950,7070,7125.73,5.46,0,565,7616,7342,7206,6932,6796,7275,6865,107,2120,500,4940,10,1,21316062,1522,6.64,0.86,12,0.01,1075.00,8292.00,22800,20240312,-68.68,6770,20241210,5.47,9820,-27.29,20250220,6950,2.73,20250311,22500,-68.27,20240401,6770,5.47,20241210,3.20,N,425040,500,106 억,,1164445,N,N,2,N,00,N 20250313,161241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7070,-330,5,-4.46,2442032295,339630,177.00,7440,7480,7070,9620,5180,7400,7190.64,5.43,0,-995,7646,7522,7306,7182,6966,7585,7245,107,2220,500,5180,10,1,21316062,1507,6.58,0.85,12,1.59,1075.00,8292.00,22800,20240312,-68.99,6770,20241210,4.43,9820,-28.00,20250220,6950,1.73,20250311,22500,-68.58,20240401,6770,4.43,20241210,3.14,N,425040,500,106 억,,1157225,N,N,2,N,00,N 20250313,151243,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7090,-310,5,-4.19,2144778095,297610,155.10,7440,7480,7080,9620,5180,7400,7206.67,5.43,0,12683,7646,7522,7306,7182,6966,7585,7245,107,2220,500,5180,10,1,21316062,1511,6.60,0.86,12,1.40,1075.00,8292.00,22800,20240312,-68.90,6770,20241210,4.73,9820,-27.80,20250220,6950,2.01,20250311,22500,-68.49,20240401,6770,4.73,20241210,3.14,N,425040,500,106 억,,1157225,N,N,2,N,00,N 20250313,141244,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7150,-250,5,-3.38,1814018510,251169,130.90,7440,7480,7140,9620,5180,7400,7222.30,5.43,0,32266,7646,7522,7306,7182,6966,7585,7245,107,2220,500,5180,10,1,21316062,1524,6.65,0.86,12,1.18,1075.00,8292.00,22800,20240312,-68.64,6770,20241210,5.61,9820,-27.19,20250220,6950,2.88,20250311,22500,-68.22,20240401,6770,5.61,20241210,3.14,N,425040,500,106 억,,1157225,N,N,2,N,00,N diff --git a/425420/price/prices-20250301.csv b/425420/price/prices-20250301.csv index f54640363526..28dda533aa92 100644 --- a/425420/price/prices-20250301.csv +++ b/425420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161249,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,990,2,5.33,1104699060,57616,156.63,18560,19660,18430,24100,13000,18560,19173.44,1.32,0,15131,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2225,20.03,3.12,12,0.51,976.00,6259.00,43950,20240321,-55.52,11390,20241115,71.64,22650,-13.69,20250219,14540,34.46,20250203,43950,-55.52,20240321,11390,71.64,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,151258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,1040,2,5.60,935534540,48927,133.01,18560,19600,18430,24100,13000,18560,19121.03,1.32,0,15344,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2231,20.08,3.13,12,0.43,976.00,6259.00,43950,20240321,-55.40,11390,20241115,72.08,22650,-13.47,20250219,14540,34.80,20250203,43950,-55.40,20240321,11390,72.08,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,141252,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19360,800,2,4.31,735985740,38627,105.01,18560,19360,18430,24100,13000,18560,19053.66,1.32,0,14819,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2203,19.84,3.09,12,0.34,976.00,6259.00,43950,20240321,-55.95,11390,20241115,69.97,22650,-14.53,20250219,14540,33.15,20250203,43950,-55.95,20240321,11390,69.97,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,131250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19030,470,2,2.53,508978730,26816,72.90,18560,19160,18430,24100,13000,18560,18980.41,1.32,0,4925,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2166,19.50,3.04,12,0.24,976.00,6259.00,43950,20240321,-56.70,11390,20241115,67.08,22650,-15.98,20250219,14540,30.88,20250203,43950,-56.70,20240321,11390,67.08,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,121251,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,550,2,2.96,463845740,24451,66.47,18560,19160,18430,24100,13000,18560,18970.42,1.32,0,5240,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2175,19.58,3.05,12,0.21,976.00,6259.00,43950,20240321,-56.52,11390,20241115,67.78,22650,-15.63,20250219,14540,31.43,20250203,43950,-56.52,20240321,11390,67.78,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,111252,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18970,410,2,2.21,320865070,16950,46.08,18560,19140,18430,24100,13000,18560,18930.09,1.32,0,1177,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2159,19.44,3.03,12,0.15,976.00,6259.00,43950,20240321,-56.84,11390,20241115,66.55,22650,-16.25,20250219,14540,30.47,20250203,43950,-56.84,20240321,11390,66.55,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,101250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18970,410,2,2.21,212111650,11210,30.48,18560,19140,18430,24100,13000,18560,18921.65,1.32,0,126,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2159,19.44,3.03,12,0.10,976.00,6259.00,43950,20240321,-56.84,11390,20241115,66.55,22650,-16.25,20250219,14540,30.47,20250203,43950,-56.84,20240321,11390,66.55,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N +20250314,091256,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,-110,5,-0.59,15048950,805,2.19,18560,18780,18430,24100,13000,18560,18694.35,1.32,0,45,19513,19036,18693,18216,17873,18865,18045,11,5540,100,12620,10,1,11381000,2100,18.90,2.95,12,0.01,976.00,6259.00,43950,20240321,-58.02,11390,20241115,61.98,22650,-18.54,20250219,14540,26.89,20250203,43950,-58.02,20240321,11390,61.98,20241115,3.64,N,425420,100,11 억,,149730,N,N,0,N,00,N 20250313,161242,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,110,2,0.60,687045860,36765,37.86,18670,19170,18350,23950,12920,18450,18687.56,1.26,0,-5295,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2112,19.02,2.97,12,0.32,976.00,6259.00,43950,20240321,-57.77,11390,20241115,62.95,22650,-18.06,20250219,14540,27.65,20250203,43950,-57.77,20240321,11390,62.95,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N 20250313,151243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18580,130,2,0.70,661698710,35400,36.46,18670,19170,18350,23950,12920,18450,18692.05,1.26,0,-5581,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2115,19.04,2.97,12,0.31,976.00,6259.00,43950,20240321,-57.72,11390,20241115,63.13,22650,-17.97,20250219,14540,27.79,20250203,43950,-57.72,20240321,11390,63.13,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N 20250313,141244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18730,280,2,1.52,601657710,32173,33.14,18670,19170,18350,23950,12920,18450,18700.70,1.26,0,-5718,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2132,19.19,2.99,12,0.28,976.00,6259.00,43950,20240321,-57.38,11390,20241115,64.44,22650,-17.31,20250219,14540,28.82,20250203,43950,-57.38,20240321,11390,64.44,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N diff --git a/429270/price/prices-20250301.csv b/429270/price/prices-20250301.csv index bcc1da838b2a..dcc0a1aea881 100644 --- a/429270/price/prices-20250301.csv +++ b/429270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,20,2,0.47,104507230,24753,154.77,4235,4340,4180,5570,3000,4285,4221.97,1.51,0,2158,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,194,-3.09,0.67,12,0.55,-1392.00,6432.00,18700,20240517,-76.98,4050,20241209,6.30,5990,-28.13,20250107,4160,3.49,20250305,18700,-76.98,20240517,4050,6.30,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,50,2,1.17,100960515,23932,149.64,4235,4340,4180,5570,3000,4285,4218.64,1.51,0,2220,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,195,-3.11,0.67,12,0.53,-1392.00,6432.00,18700,20240517,-76.82,4050,20241209,7.04,5990,-27.63,20250107,4160,4.21,20250305,18700,-76.82,20240517,4050,7.04,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-40,5,-0.93,94016265,22306,139.47,4235,4310,4180,5570,3000,4285,4214.84,1.51,0,2193,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,191,-3.05,0.66,12,0.50,-1392.00,6432.00,18700,20240517,-77.30,4050,20241209,4.81,5990,-29.13,20250107,4160,2.04,20250305,18700,-77.30,20240517,4050,4.81,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,131250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-45,5,-1.05,91396010,21689,135.62,4235,4310,4180,5570,3000,4285,4213.93,1.51,0,2083,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,191,-3.05,0.66,12,0.48,-1392.00,6432.00,18700,20240517,-77.33,4050,20241209,4.69,5990,-29.22,20250107,4160,1.92,20250305,18700,-77.33,20240517,4050,4.69,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-15,5,-0.35,81049225,19250,120.37,4235,4310,4180,5570,3000,4285,4210.35,1.51,0,2033,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,192,-3.07,0.66,12,0.43,-1392.00,6432.00,18700,20240517,-77.17,4050,20241209,5.43,5990,-28.71,20250107,4160,2.64,20250305,18700,-77.17,20240517,4050,5.43,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-30,5,-0.70,71305790,16957,106.03,4235,4285,4180,5570,3000,4285,4205.09,1.51,0,1821,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,192,-3.06,0.66,12,0.38,-1392.00,6432.00,18700,20240517,-77.25,4050,20241209,5.06,5990,-28.96,20250107,4160,2.28,20250305,18700,-77.25,20240517,4050,5.06,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-15,5,-0.35,67126150,15975,99.89,4235,4285,4180,5570,3000,4285,4201.95,1.51,0,1889,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,192,-3.07,0.66,12,0.35,-1392.00,6432.00,18700,20240517,-77.17,4050,20241209,5.43,5990,-28.71,20250107,4160,2.64,20250305,18700,-77.17,20240517,4050,5.43,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N +20250314,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-95,5,-2.22,53891040,12851,80.35,4235,4240,4180,5570,3000,4285,4193.53,1.51,0,2186,4531,4407,4336,4212,4141,4372,4177,23,1285,500,2650,5,1,4506250,189,-3.01,0.65,12,0.29,-1392.00,6432.00,18700,20240517,-77.59,4050,20241209,3.46,5990,-30.05,20250107,4160,0.72,20250305,18700,-77.59,20240517,4050,3.46,20241209,0.15,N,429270,500,22 억,,68152,N,N,0,N,00,N 20250313,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,-90,5,-2.06,67586115,15608,152.39,4350,4460,4265,5680,3065,4375,4330.26,1.51,0,-1422,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.08,0.67,12,0.35,-1392.00,6432.00,18700,20240517,-77.09,4050,20241209,5.80,5990,-28.46,20250107,4160,3.00,20250305,18700,-77.09,20240517,4050,5.80,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N 20250313,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-100,5,-2.29,66711870,15404,150.40,4350,4460,4265,5680,3065,4375,4330.81,1.51,0,-1294,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.07,0.66,12,0.34,-1392.00,6432.00,18700,20240517,-77.14,4050,20241209,5.56,5990,-28.63,20250107,4160,2.76,20250305,18700,-77.14,20240517,4050,5.56,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N 20250313,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-100,5,-2.29,60344065,13913,135.84,4350,4460,4265,5680,3065,4375,4337.24,1.51,0,-1184,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.07,0.66,12,0.31,-1392.00,6432.00,18700,20240517,-77.14,4050,20241209,5.56,5990,-28.63,20250107,4160,2.76,20250305,18700,-77.14,20240517,4050,5.56,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N diff --git a/430220/price/prices-20250301.csv b/430220/price/prices-20250301.csv index 13fee5572dd5..6f571194b2cc 100644 --- a/430220/price/prices-20250301.csv +++ b/430220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,151259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,131251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,121252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,111253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,101250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250314,091256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250313,161242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250313,151243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250313,141245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250301.csv b/430690/price/prices-20250301.csv index 13bfe95f30d7..8bee651849ed 100644 --- a/430690/price/prices-20250301.csv +++ b/430690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-140,5,-2.64,4066025855,764116,14.52,5310,5520,5110,6900,3720,5310,5321.94,2.26,0,-12055,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,563,13.86,1.58,12,7.01,373.00,3262.00,13870,20240502,-62.73,3290,20241209,57.14,6840,-24.42,20250206,3790,36.41,20250102,19880,-73.99,20240402,3290,57.14,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-120,5,-2.26,3879103675,728005,13.83,5310,5520,5110,6900,3720,5310,5328.41,2.26,0,-12989,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,565,13.91,1.59,12,6.68,373.00,3262.00,13870,20240502,-62.58,3290,20241209,57.75,6840,-24.12,20250206,3790,36.94,20250102,19880,-73.89,20240402,3290,57.75,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-70,5,-1.32,3657686205,685488,13.02,5310,5520,5110,6900,3720,5310,5335.90,2.26,0,-14660,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,571,14.05,1.61,12,6.29,373.00,3262.00,13870,20240502,-62.22,3290,20241209,59.27,6840,-23.39,20250206,3790,38.26,20250102,19880,-73.64,20240402,3290,59.27,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-70,5,-1.32,3535667275,662146,12.58,5310,5520,5110,6900,3720,5310,5339.72,2.26,0,-15722,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,571,14.05,1.61,12,6.08,373.00,3262.00,13870,20240502,-62.22,3290,20241209,59.27,6840,-23.39,20250206,3790,38.26,20250102,19880,-73.64,20240402,3290,59.27,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,121252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-100,5,-1.88,3460354335,647813,12.31,5310,5520,5110,6900,3720,5310,5341.61,2.26,0,-17641,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,568,13.97,1.60,12,5.95,373.00,3262.00,13870,20240502,-62.44,3290,20241209,58.36,6840,-23.83,20250206,3790,37.47,20250102,19880,-73.79,20240402,3290,58.36,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-50,5,-0.94,3301230245,617431,11.73,5310,5520,5110,6900,3720,5310,5346.73,2.26,0,-13377,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,573,14.10,1.61,12,5.67,373.00,3262.00,13870,20240502,-62.08,3290,20241209,59.88,6840,-23.10,20250206,3790,38.79,20250102,19880,-73.54,20240402,3290,59.88,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-20,5,-0.38,2972113115,554438,10.53,5310,5520,5110,6900,3720,5310,5360.61,2.26,0,-17688,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,576,14.18,1.62,12,5.09,373.00,3262.00,13870,20240502,-61.86,3290,20241209,60.79,6840,-22.66,20250206,3790,39.58,20250102,19880,-73.39,20240402,3290,60.79,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N +20250314,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,2000132295,372059,7.07,5310,5520,5110,6900,3720,5310,5375.89,2.26,0,-19089,6673,5991,5408,4726,4143,6332,5067,54,1590,500,3290,10,1,10895327,583,14.34,1.64,12,3.41,373.00,3262.00,13870,20240502,-61.43,3290,20241209,62.61,6840,-21.78,20250206,3790,41.16,20250102,19880,-73.09,20240402,3290,62.61,20241209,5.35,N,430690,500,54 억,,245865,N,N,0,N,00,N 20250313,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,440,2,9.03,29696506067,5200555,8315.30,4825,6090,4825,6330,3410,4870,5710.78,1.54,0,77130,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,579,14.24,1.63,12,47.73,373.00,3262.00,13870,20240502,-61.72,3290,20241209,61.40,6840,-22.37,20250206,3790,40.11,20250102,19880,-73.29,20240402,3290,61.40,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N 20250313,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,470,2,9.65,28640859867,5002601,7998.79,4825,6090,4825,6330,3410,4870,5725.19,1.54,0,27822,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,582,14.32,1.64,12,45.92,373.00,3262.00,13870,20240502,-61.50,3290,20241209,62.31,6840,-21.93,20250206,3790,40.90,20250102,19880,-73.14,20240402,3290,62.31,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N 20250313,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,1060,2,21.77,16684210902,2923307,4674.15,4825,6030,4825,6330,3410,4870,5707.31,1.54,0,-12503,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,646,15.90,1.82,12,26.83,373.00,3262.00,13870,20240502,-57.25,3290,20241209,80.24,6840,-13.30,20250206,3790,56.46,20250102,19880,-70.17,20240402,3290,80.24,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N diff --git a/430700/price/prices-20250301.csv b/430700/price/prices-20250301.csv index 83db2afb8ad3..ca741d687e5c 100644 --- a/430700/price/prices-20250301.csv +++ b/430700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,318041125,150976,103.02,2105,2110,2105,0,0,2105,2106.57,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.88,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,151259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,133550505,63332,43.21,2105,2110,2105,0,0,2105,2108.74,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.21,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,141253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,47004410,22284,15.21,2105,2110,2105,0,0,2105,2109.33,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.43,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,131251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,24525110,11624,7.93,2105,2110,2105,0,0,2105,2109.87,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.22,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,121252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,13960340,6617,4.52,2105,2110,2105,0,0,2105,2109.77,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.13,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,111253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2764680,1311,0.89,2105,2110,2105,0,0,2105,2108.83,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.03,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,101251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2764680,1311,0.89,2105,2110,2105,0,0,2105,2108.83,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.03,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N +20250314,091257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,644130,306,0.21,2105,2105,2105,0,0,2105,2105.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.01,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N 20250313,161243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,308489855,146551,522.22,2105,2105,2105,0,0,2110,2105.00,0.00,0,-3663,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.80,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N 20250313,151244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,295257825,140265,499.82,2105,2105,2105,0,0,2110,2105.00,0.00,0,-3663,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.68,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N 20250313,141245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,243272745,115569,411.82,2105,2105,2105,0,0,2110,2105.00,0.00,0,-2590,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.21,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N diff --git a/431190/price/prices-20250301.csv b/431190/price/prices-20250301.csv index 1fee8bede06f..c9d9b7716923 100644 --- a/431190/price/prices-20250301.csv +++ b/431190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,15,2,0.34,43382517,9719,42.97,4415,4500,4410,5800,3130,4465,4463.68,0.91,0,455,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,335,21.33,2.30,12,0.13,210.00,1946.00,15950,20240820,-71.91,4180,20241209,7.18,5990,-25.21,20250107,4315,3.82,20250311,15950,-71.91,20240820,4180,7.18,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,0,3,0.00,42683667,9563,42.28,4415,4500,4410,5800,3130,4465,4463.42,0.91,0,497,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,334,21.26,2.29,12,0.13,210.00,1946.00,15950,20240820,-72.01,4180,20241209,6.82,5990,-25.46,20250107,4315,3.48,20250311,15950,-72.01,20240820,4180,6.82,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,25,2,0.56,35286982,7912,34.98,4415,4500,4410,5800,3130,4465,4459.93,0.91,0,316,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,336,21.38,2.31,12,0.11,210.00,1946.00,15950,20240820,-71.85,4180,20241209,7.42,5990,-25.04,20250107,4315,4.06,20250311,15950,-71.85,20240820,4180,7.42,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,131252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,10,2,0.22,30497657,6842,30.25,4415,4500,4410,5800,3130,4465,4457.42,0.91,0,191,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,335,21.31,2.30,12,0.09,210.00,1946.00,15950,20240820,-71.94,4180,20241209,7.06,5990,-25.29,20250107,4315,3.71,20250311,15950,-71.94,20240820,4180,7.06,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,10,2,0.22,28696570,6438,28.46,4415,4500,4410,5800,3130,4465,4457.37,0.91,0,487,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,335,21.31,2.30,12,0.09,210.00,1946.00,15950,20240820,-71.94,4180,20241209,7.06,5990,-25.29,20250107,4315,3.71,20250311,15950,-71.94,20240820,4180,7.06,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,15,2,0.34,28109280,6306,27.88,4415,4500,4410,5800,3130,4465,4457.55,0.91,0,487,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,335,21.33,2.30,12,0.08,210.00,1946.00,15950,20240820,-71.91,4180,20241209,7.18,5990,-25.21,20250107,4315,3.82,20250311,15950,-71.91,20240820,4180,7.18,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,5,2,0.11,22542820,5057,22.36,4415,4500,4410,5800,3130,4465,4457.75,0.91,0,330,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,335,21.29,2.30,12,0.07,210.00,1946.00,15950,20240820,-71.97,4180,20241209,6.94,5990,-25.38,20250107,4315,3.59,20250311,15950,-71.97,20240820,4180,6.94,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N +20250314,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,35,2,0.78,8239560,1847,8.17,4415,4500,4415,5800,3130,4465,4461.05,0.91,0,711,4615,4540,4485,4410,4355,4512,4382,37,1335,500,3210,5,1,7486442,337,21.43,2.31,12,0.02,210.00,1946.00,15950,20240820,-71.79,4180,20241209,7.66,5990,-24.87,20250107,4315,4.29,20250311,15950,-71.79,20240820,4180,7.66,20241209,2.71,N,431190,500,37 억,,67833,N,N,0,N,00,N 20250313,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-20,5,-0.45,100560000,22450,135.23,4480,4560,4430,5830,3140,4485,4479.16,0.94,0,-4024,4578,4531,4478,4431,4378,4555,4455,37,1345,500,3220,5,1,7486442,334,21.26,2.29,12,0.30,210.00,1946.00,15950,20240820,-72.01,4180,20241209,6.82,5990,-25.46,20250107,4315,3.48,20250311,15950,-72.01,20240820,4180,6.82,20241209,2.93,N,431190,500,37 억,,70377,N,N,0,N,00,N 20250313,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-50,5,-1.11,92685775,20683,124.59,4480,4560,4435,5830,3140,4485,4481.17,0.94,0,-3059,4578,4531,4478,4431,4378,4555,4455,37,1345,500,3220,5,1,7486442,332,21.12,2.28,12,0.28,210.00,1946.00,15950,20240820,-72.19,4180,20241209,6.10,5990,-25.96,20250107,4315,2.78,20250311,15950,-72.19,20240820,4180,6.10,20241209,2.93,N,431190,500,37 억,,70377,N,N,0,N,00,N 20250313,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,0,3,0.00,62939940,13989,84.27,4480,4560,4465,5830,3140,4485,4499.75,0.94,0,2906,4578,4531,4478,4431,4378,4555,4455,37,1345,500,3220,5,1,7486442,336,21.36,2.30,12,0.19,210.00,1946.00,15950,20240820,-71.88,4180,20241209,7.30,5990,-25.13,20250107,4315,3.94,20250311,15950,-71.88,20240820,4180,7.30,20241209,2.93,N,431190,500,37 억,,70377,N,N,0,N,00,N diff --git a/432320/price/prices-20250301.csv b/432320/price/prices-20250301.csv index 1c8e2a590933..98e048a774c2 100644 --- a/432320/price/prices-20250301.csv +++ b/432320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161251,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,45,2,1.24,204774692,56117,214.15,3640,3700,3550,4730,2550,3640,3648.91,0.29,0,2008,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3737,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-19.54,3085,20250213,19.45,4005,-7.99,20250106,3085,19.45,20250213,4580,-19.54,20240719,3085,19.45,20250213,0.01,N,432320,500,507 억,,298135,N,N,96,N,00,N +20250314,151300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3670,30,2,0.82,185188112,50789,193.82,3640,3700,3550,4730,2550,3640,3646.22,0.29,0,2554,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3722,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-19.87,3085,20250213,18.96,4005,-8.36,20250106,3085,18.96,20250213,4580,-19.87,20240719,3085,18.96,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,141253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3670,30,2,0.82,148220512,40701,155.32,3640,3700,3550,4730,2550,3640,3641.69,0.29,0,3187,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3722,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-19.87,3085,20250213,18.96,4005,-8.36,20250106,3085,18.96,20250213,4580,-19.87,20240719,3085,18.96,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,131252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3670,30,2,0.82,128431532,35300,134.71,3640,3700,3550,4730,2550,3640,3638.29,0.29,0,5853,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3722,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.87,3085,20250213,18.96,4005,-8.36,20250106,3085,18.96,20250213,4580,-19.87,20240719,3085,18.96,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,121253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3670,30,2,0.82,115109302,31666,120.84,3640,3700,3550,4730,2550,3640,3635.11,0.29,0,7376,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3722,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.87,3085,20250213,18.96,4005,-8.36,20250106,3085,18.96,20250213,4580,-19.87,20240719,3085,18.96,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,111254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,-5,5,-0.14,64450633,17849,68.12,3640,3640,3550,4730,2550,3640,3610.88,0.29,0,9420,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3686,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-20.63,3085,20250213,17.83,4005,-9.24,20250106,3085,17.83,20250213,4580,-20.63,20240719,3085,17.83,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,101252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-30,5,-0.82,20473356,5673,21.65,3640,3640,3550,4730,2550,3640,3608.91,0.29,0,72,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3661,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-21.18,3085,20250213,17.02,4005,-9.86,20250106,3085,17.02,20250213,4580,-21.18,20240719,3085,17.02,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N +20250314,091257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,-10,5,-0.27,8778507,2437,9.30,3640,3640,3550,4730,2550,3640,3602.18,0.29,0,-236,3686,3662,3626,3602,3566,3675,3615,507,1090,500,2690,5,1,101414285,3681,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-20.74,3085,20250213,17.67,4005,-9.36,20250106,3085,17.67,20250213,4580,-20.74,20240719,3085,17.67,20250213,0.01,N,432320,500,507 억,,298135,N,N,2,N,00,N 20250313,161243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3640,20,2,0.55,94861458,26203,18.80,3620,3650,3590,4705,2535,3620,3620.25,0.29,0,-237,3843,3731,3643,3531,3443,3687,3487,507,1085,500,2670,5,1,101414285,3691,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-20.52,3085,20250213,17.99,4005,-9.11,20250106,3085,17.99,20250213,4580,-20.52,20240719,3085,17.99,20250213,0.01,N,432320,500,507 억,,298770,N,N,2,N,00,N 20250313,151245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3640,20,2,0.55,89151713,24634,17.67,3620,3650,3590,4705,2535,3620,3619.05,0.29,0,-30,3843,3731,3643,3531,3443,3687,3487,507,1085,500,2670,5,1,101414285,3691,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-20.52,3085,20250213,17.99,4005,-9.11,20250106,3085,17.99,20250213,4580,-20.52,20240719,3085,17.99,20250213,0.01,N,432320,500,507 억,,298770,N,N,223,N,00,N 20250313,141246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,0,3,0.00,63992769,17709,12.70,3620,3650,3590,4705,2535,3620,3613.57,0.29,0,-8,3843,3731,3643,3531,3443,3687,3487,507,1085,500,2670,5,1,101414285,3671,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-20.96,3085,20250213,17.34,4005,-9.61,20250106,3085,17.34,20250213,4580,-20.96,20240719,3085,17.34,20250213,0.01,N,432320,500,507 억,,298770,N,N,223,N,00,N diff --git a/432430/price/prices-20250301.csv b/432430/price/prices-20250301.csv index 2d2b6d680b76..f769454186c8 100644 --- a/432430/price/prices-20250301.csv +++ b/432430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-10,5,-0.17,441204985,73800,99.84,5900,6020,5900,7740,4180,5960,5978.42,4.43,0,8459,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,978,-13.90,2.97,12,0.45,-428.00,2006.00,17990,20240607,-66.93,3700,20241209,60.81,6740,-11.72,20250310,3915,51.98,20250203,17990,-66.93,20240607,3700,60.81,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,151300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,20,2,0.34,415841315,69542,94.08,5900,6020,5900,7740,4180,5960,5979.71,4.43,0,8729,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,983,-13.97,2.98,12,0.42,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,141254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,40,2,0.67,334888715,55986,75.74,5900,6020,5900,7740,4180,5960,5981.65,4.43,0,9381,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,986,-14.02,2.99,12,0.34,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,131252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,40,2,0.67,291855075,48820,66.05,5900,6010,5900,7740,4180,5960,5978.19,4.43,0,10238,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,986,-14.02,2.99,12,0.30,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,121253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,40,2,0.67,262749825,43961,59.47,5900,6010,5900,7740,4180,5960,5976.88,4.43,0,10171,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,986,-14.02,2.99,12,0.27,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,111254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,30,2,0.50,155970175,26134,35.36,5900,6010,5900,7740,4180,5960,5968.09,4.43,0,5267,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,985,-14.00,2.99,12,0.16,-428.00,2006.00,17990,20240607,-66.70,3700,20241209,61.89,6740,-11.13,20250310,3915,53.00,20250203,17990,-66.70,20240607,3700,61.89,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,101252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,0,3,0.00,108620280,18198,24.62,5900,6010,5900,7740,4180,5960,5968.80,4.43,0,4031,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,980,-13.93,2.97,12,0.11,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6740,-11.57,20250310,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N +20250314,091258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,30,2,0.50,21278420,3582,4.85,5900,6000,5900,7740,4180,5960,5940.37,4.43,0,177,6186,6072,6006,5892,5826,6040,5860,82,1780,500,3690,10,1,16440320,985,-14.00,2.99,12,0.02,-428.00,2006.00,17990,20240607,-66.70,3700,20241209,61.89,6740,-11.13,20250310,3915,53.00,20250203,17990,-66.70,20240607,3700,61.89,20241209,1.29,N,432430,500,82 억,,728169,N,N,0,N,00,N 20250313,161244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-50,5,-0.83,429270785,71776,48.51,6120,6120,5940,7810,4210,6010,5980.71,4.38,0,-917,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,980,-13.93,2.97,12,0.44,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6740,-11.57,20250310,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N 20250313,151245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-30,5,-0.50,406888725,68027,45.98,6120,6120,5940,7810,4210,6010,5981.28,4.38,0,-3286,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,983,-13.97,2.98,12,0.41,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N 20250313,141246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,361773055,60456,40.86,6120,6120,5940,7810,4210,6010,5984.07,4.38,0,-3800,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,978,-13.90,2.97,12,0.37,-428.00,2006.00,17990,20240607,-66.93,3700,20241209,60.81,6740,-11.72,20250310,3915,51.98,20250203,17990,-66.93,20240607,3700,60.81,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N diff --git a/432470/price/prices-20250301.csv b/432470/price/prices-20250301.csv index 0cafd772d4c3..729baa9e86d9 100644 --- a/432470/price/prices-20250301.csv +++ b/432470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,550,2,4.42,6076976235,453838,726.86,12450,14240,12160,16180,8720,12450,13391.56,0.58,0,-12967,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1128,25.90,2.29,12,5.23,502.00,5674.00,28800,20240717,-54.86,9980,20241209,30.26,17070,-23.84,20250225,10490,23.93,20250212,43550,-70.15,20240617,9980,30.26,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13110,660,2,5.30,5919343985,441693,707.41,12450,14240,12160,16180,8720,12450,13401.49,0.58,0,-13983,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1137,26.12,2.31,12,5.09,502.00,5674.00,28800,20240717,-54.48,9980,20241209,31.36,17070,-23.20,20250225,10490,24.98,20250212,43550,-69.90,20240617,9980,31.36,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13240,790,2,6.35,4651913655,345461,553.29,12450,14240,12160,16180,8720,12450,13465.81,0.58,0,-24963,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1149,26.37,2.33,12,3.98,502.00,5674.00,28800,20240717,-54.03,9980,20241209,32.67,17070,-22.44,20250225,10490,26.22,20250212,43550,-69.60,20240617,9980,32.67,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,131252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12570,120,2,0.96,364504955,29012,46.47,12450,12850,12160,16180,8720,12450,12563.94,0.58,0,5176,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1090,25.04,2.22,12,0.33,502.00,5674.00,28800,20240717,-56.35,9980,20241209,25.95,17070,-26.36,20250225,10490,19.83,20250212,43550,-71.14,20240617,9980,25.95,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,121254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12560,110,2,0.88,342178815,27232,43.61,12450,12850,12160,16180,8720,12450,12565.32,0.58,0,4890,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1090,25.02,2.21,12,0.31,502.00,5674.00,28800,20240717,-56.39,9980,20241209,25.85,17070,-26.42,20250225,10490,19.73,20250212,43550,-71.16,20240617,9980,25.85,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,111255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12520,70,2,0.56,298983780,23786,38.10,12450,12850,12160,16180,8720,12450,12569.74,0.58,0,3079,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1086,24.94,2.21,12,0.27,502.00,5674.00,28800,20240717,-56.53,9980,20241209,25.45,17070,-26.65,20250225,10490,19.35,20250212,43550,-71.25,20240617,9980,25.45,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,101252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12540,90,2,0.72,203161045,16090,25.77,12450,12850,12160,16180,8720,12450,12626.54,0.58,0,2689,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1088,24.98,2.21,12,0.19,502.00,5674.00,28800,20240717,-56.46,9980,20241209,25.65,17070,-26.54,20250225,10490,19.54,20250212,43550,-71.21,20240617,9980,25.65,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N +20250314,091258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12530,80,2,0.64,41167070,3317,5.31,12450,12660,12160,16180,8720,12450,12410.93,0.58,0,940,13123,12786,12593,12256,12063,12690,12160,9,3730,100,8710,10,1,8674556,1087,24.96,2.21,12,0.04,502.00,5674.00,28800,20240717,-56.49,9980,20241209,25.55,17070,-26.60,20250225,10490,19.45,20250212,43550,-71.23,20240617,9980,25.55,20241209,2.77,N,432470,100,8 억,,50665,N,N,0,N,00,N 20250313,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12450,-130,5,-1.03,791183205,62184,117.61,12740,12930,12400,16350,8810,12580,12729.54,0.71,0,-12535,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1080,24.80,2.19,12,0.72,502.00,5674.00,28800,20240717,-56.77,9980,20241209,24.75,17070,-27.07,20250225,10490,18.68,20250212,43550,-71.41,20240617,9980,24.75,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N 20250313,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12430,-150,5,-1.19,742506165,58270,110.21,12740,12930,12410,16350,8810,12580,12742.51,0.71,0,-12899,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1078,24.76,2.19,12,0.67,502.00,5674.00,28800,20240717,-56.84,9980,20241209,24.55,17070,-27.18,20250225,10490,18.49,20250212,43550,-71.46,20240617,9980,24.55,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N 20250313,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12660,80,2,0.64,650032290,50908,96.29,12740,12930,12605,16350,8810,12580,12768.77,0.71,0,-14054,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1098,25.22,2.23,12,0.59,502.00,5674.00,28800,20240717,-56.04,9980,20241209,26.85,17070,-25.83,20250225,10490,20.69,20250212,43550,-70.93,20240617,9980,26.85,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N diff --git a/432720/price/prices-20250301.csv b/432720/price/prices-20250301.csv index 097286c0e088..8024fb97150f 100644 --- a/432720/price/prices-20250301.csv +++ b/432720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,150,2,0.92,22425690270,1345025,22.27,16250,17130,16130,21200,11440,16340,16673.47,0.90,0,-53331,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2297,-19.09,6.54,12,9.66,-864.00,2520.00,42449,20240313,-61.15,5880,20241209,180.44,19140,-13.85,20250313,8850,86.33,20250115,42850,-61.52,20240318,5880,180.44,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,151301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,180,2,1.10,21801142620,1307185,21.64,16250,17130,16130,21200,11440,16340,16677.99,0.90,0,-53596,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2301,-19.12,6.56,12,9.38,-864.00,2520.00,42449,20240313,-61.08,5880,20241209,180.95,19140,-13.69,20250313,8850,86.67,20250115,42850,-61.45,20240318,5880,180.95,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,141254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,150,2,0.92,20558415090,1231635,20.39,16250,17130,16130,21200,11440,16340,16692.04,0.90,0,-61909,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2297,-19.09,6.54,12,8.84,-864.00,2520.00,42449,20240313,-61.15,5880,20241209,180.44,19140,-13.85,20250313,8850,86.33,20250115,42850,-61.52,20240318,5880,180.44,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,131253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,220,2,1.35,19589943970,1173132,19.42,16250,17130,16130,21200,11440,16340,16698.91,0.90,0,-67922,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2307,-19.17,6.57,12,8.42,-864.00,2520.00,42449,20240313,-60.99,5880,20241209,181.63,19140,-13.48,20250313,8850,87.12,20250115,42850,-61.35,20240318,5880,181.63,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,460,2,2.82,17936506370,1073772,17.78,16250,17130,16130,21200,11440,16340,16704.28,0.90,0,-76709,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2340,-19.44,6.67,12,7.71,-864.00,2520.00,42449,20240313,-60.42,5880,20241209,185.71,19140,-12.23,20250313,8850,89.83,20250115,42850,-60.79,20240318,5880,185.71,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,111255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16620,280,2,1.71,9402572315,568833,9.42,16250,16790,16130,21200,11440,16340,16529.66,0.90,0,-25739,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2315,-19.24,6.60,12,4.08,-864.00,2520.00,42449,20240313,-60.85,5880,20241209,182.65,19140,-13.17,20250313,8850,87.80,20250115,42850,-61.21,20240318,5880,182.65,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,150,2,0.92,7340040800,443797,7.35,16250,16790,16130,21200,11440,16340,16539.29,0.90,0,-28211,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2297,-19.09,6.54,12,3.19,-864.00,2520.00,42449,20240313,-61.15,5880,20241209,180.44,19140,-13.85,20250313,8850,86.33,20250115,42850,-61.52,20240318,5880,180.44,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N +20250314,091258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16470,130,2,0.80,3688013605,223246,3.70,16250,16740,16130,21200,11440,16340,16520.15,0.90,0,-6270,20073,18206,17273,15406,14473,17740,14940,70,4860,500,10130,10,1,13929192,2294,-19.06,6.54,12,1.60,-864.00,2520.00,42449,20240313,-61.20,5880,20241209,180.10,19140,-13.95,20250313,8850,86.10,20250115,42850,-61.56,20240318,5880,180.10,20241209,2.37,N,432720,500,69 억,,125306,N,N,0,N,00,N 20250313,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-860,5,-5.00,108454596345,5994795,55.17,18370,19140,16340,22350,12040,17200,18093.76,0.95,0,-21953,20120,18660,16540,15080,12960,19390,15810,70,5150,500,10660,10,1,13929192,2276,-18.91,6.48,12,43.04,-864.00,2520.00,42449,20240313,-61.51,5880,20241209,177.89,19140,-14.63,20250313,8850,84.63,20250115,44400,-63.20,20240313,5880,177.89,20241209,2.42,N,432720,500,69 억,,132653,N,N,0,N,00,N 20250313,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16420,-780,5,-4.53,107302299465,5924406,54.52,18370,19140,16360,22350,12040,17200,18111.92,0.95,0,-27917,20120,18660,16540,15080,12960,19390,15810,70,5150,500,10660,10,1,13929192,2287,-19.00,6.52,12,42.53,-864.00,2520.00,42449,20240313,-61.32,5880,20241209,179.25,19140,-14.21,20250313,8850,85.54,20250115,44400,-63.02,20240313,5880,179.25,20241209,2.42,N,432720,500,69 억,,132653,N,N,0,N,00,N 20250313,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-690,5,-4.01,105008576035,5784728,53.24,18370,19140,16410,22350,12040,17200,18152.73,0.95,0,-53271,20120,18660,16540,15080,12960,19390,15810,70,5150,500,10660,10,1,13929192,2300,-19.11,6.55,12,41.53,-864.00,2520.00,42449,20240313,-61.11,5880,20241209,180.78,19140,-13.74,20250313,8850,86.55,20250115,44400,-62.82,20240313,5880,180.78,20241209,2.42,N,432720,500,69 억,,132653,N,N,0,N,00,N diff --git a/432980/price/prices-20250301.csv b/432980/price/prices-20250301.csv index 178f3c7786ee..639027299b59 100644 --- a/432980/price/prices-20250301.csv +++ b/432980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,-55,5,-1.29,265275892,62301,46.46,4240,4365,4210,5550,2990,4270,4257.97,0.81,0,-1450,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,362,-44.84,2.04,12,0.73,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-20,5,-0.47,233768392,54838,40.90,4240,4365,4210,5550,2990,4270,4262.89,0.81,0,-239,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,365,-45.21,2.06,12,0.64,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,141254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-20,5,-0.47,206890137,48511,36.18,4240,4365,4210,5550,2990,4270,4264.81,0.81,0,29,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,365,-45.21,2.06,12,0.56,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,131253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-40,5,-0.94,189669997,44453,33.15,4240,4365,4210,5550,2990,4270,4266.75,0.81,0,-132,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,363,-45.00,2.05,12,0.52,-94.00,2065.00,8440,20241226,-49.88,3930,20250210,7.63,6720,-37.05,20250106,3930,7.63,20250210,8440,-49.88,20241226,3930,7.63,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,121254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,-55,5,-1.29,175440792,41085,30.64,4240,4365,4210,5550,2990,4270,4270.19,0.81,0,13,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,362,-44.84,2.04,12,0.48,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,111255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-15,5,-0.35,132187742,30855,23.01,4240,4365,4210,5550,2990,4270,4284.16,0.81,0,-661,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,366,-45.27,2.06,12,0.36,-94.00,2065.00,8440,20241226,-49.59,3930,20250210,8.27,6720,-36.68,20250106,3930,8.27,20250210,8440,-49.59,20241226,3930,8.27,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,101253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,10,2,0.23,102454920,23850,17.79,4240,4365,4230,5550,2990,4270,4295.80,0.81,0,936,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,368,-45.53,2.07,12,0.28,-94.00,2065.00,8440,20241226,-49.29,3930,20250210,8.91,6720,-36.31,20250106,3930,8.91,20250210,8440,-49.29,20241226,3930,8.91,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N +20250314,091259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,-5,5,-0.12,16995020,4000,2.98,4240,4265,4230,5550,2990,4270,4248.76,0.81,0,-300,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,366,-45.37,2.07,12,0.05,-94.00,2065.00,8440,20241226,-49.47,3930,20250210,8.52,6720,-36.53,20250106,3930,8.52,20250210,8440,-49.47,20241226,3930,8.52,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N 20250313,161245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-130,5,-2.95,570924837,133288,49.51,4450,4465,4205,5720,3080,4400,4283.41,0.45,0,16822,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,367,-45.43,2.07,12,1.55,-94.00,2065.00,8440,20241226,-49.41,3930,20250210,8.65,6720,-36.46,20250106,3930,8.65,20250210,8440,-49.41,20241226,3930,8.65,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N 20250313,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-55,5,-1.25,528413417,123374,45.83,4450,4465,4205,5720,3080,4400,4283.02,0.45,0,15652,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,373,-46.22,2.10,12,1.44,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N 20250313,141247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-90,5,-2.05,461457317,107838,40.05,4450,4465,4205,5720,3080,4400,4279.17,0.45,0,14081,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,370,-45.85,2.09,12,1.26,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N diff --git a/434190/price/prices-20250301.csv b/434190/price/prices-20250301.csv index 24c1eb00b486..2026dd852721 100644 --- a/434190/price/prices-20250301.csv +++ b/434190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161252,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-30,5,-0.51,13308280,2265,1856.56,5980,6190,5650,6830,5050,5940,5875.62,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,436,-144.15,2.90,12,0.03,-41.00,2038.00,6400,20250311,-7.66,4350,20240423,35.86,6400,-7.66,20250311,5000,18.20,20250205,6400,-7.66,20250311,4350,35.86,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,151301,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-40,5,-0.67,13196180,2246,1840.98,5980,6190,5650,6830,5050,5940,5875.41,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,435,-143.90,2.89,12,0.03,-41.00,2038.00,6400,20250311,-7.81,4350,20240423,35.63,6400,-7.81,20250311,5000,18.00,20250205,6400,-7.81,20250311,4350,35.63,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,141255,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-220,5,-3.70,12994570,2211,1812.30,5980,6190,5650,6830,5050,5940,5877.24,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,422,-139.51,2.81,12,0.03,-41.00,2038.00,6400,20250311,-10.62,4350,20240423,31.49,6400,-10.62,20250311,5000,14.40,20250205,6400,-10.62,20250311,4350,31.49,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,131253,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-40,5,-0.67,12954010,2204,1806.56,5980,6190,5650,6830,5050,5940,5877.50,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,435,-143.90,2.89,12,0.03,-41.00,2038.00,6400,20250311,-7.81,4350,20240423,35.63,6400,-7.81,20250311,5000,18.00,20250205,6400,-7.81,20250311,4350,35.63,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,121254,57,100.00,KONEX,,,N,N,N,N, ,N,5670,-270,5,-4.55,12878080,2191,1795.90,5980,6190,5650,6830,5050,5940,5877.72,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,418,-138.29,2.78,12,0.03,-41.00,2038.00,6400,20250311,-11.41,4350,20240423,30.34,6400,-11.41,20250311,5000,13.40,20250205,6400,-11.41,20250311,4350,30.34,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,111255,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-290,5,-4.88,12854910,2187,1792.62,5980,6190,5650,6830,5050,5940,5877.87,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,416,-137.80,2.77,12,0.03,-41.00,2038.00,6400,20250311,-11.72,4350,20240423,29.89,6400,-11.72,20250311,5000,13.00,20250205,6400,-11.72,20250311,4350,29.89,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,101253,57,100.00,KONEX,,,N,N,N,N, ,N,5710,-230,5,-3.87,11179040,1893,1551.64,5980,6190,5670,6830,5050,5940,5905.46,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,421,-139.27,2.80,12,0.03,-41.00,2038.00,6400,20250311,-10.78,4350,20240423,31.26,6400,-10.78,20250311,5000,14.20,20250205,6400,-10.78,20250311,4350,31.26,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250314,091259,57,100.00,KONEX,,,N,N,N,N, ,N,5670,-270,5,-4.55,11650,2,1.64,5980,5980,5670,6830,5050,5940,5825.00,0.00,0,0,6186,6062,5866,5742,5546,5965,5645,37,890,500,3920,10,1,7369434,418,-138.29,2.78,12,0.00,-41.00,2038.00,6400,20250311,-11.41,4350,20240423,30.34,6400,-11.41,20250311,5000,13.40,20250205,6400,-11.41,20250311,4350,30.34,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250313,161245,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,718800,122,21.79,5970,5990,5670,6830,5050,5940,5891.80,0.00,0,0,6626,6282,5966,5622,5306,6125,5465,37,890,500,3920,10,1,7369434,438,-144.88,2.91,12,0.00,-41.00,2038.00,6400,20250311,-7.19,4350,20240423,36.55,6400,-7.19,20250311,5000,18.80,20250205,6400,-7.19,20250311,4350,36.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250313,151246,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-40,5,-0.67,712860,121,21.61,5970,5990,5670,6830,5050,5940,5891.40,0.00,0,0,6626,6282,5966,5622,5306,6125,5465,37,890,500,3920,10,1,7369434,435,-143.90,2.89,12,0.00,-41.00,2038.00,6400,20250311,-7.81,4350,20240423,35.63,6400,-7.81,20250311,5000,18.00,20250205,6400,-7.81,20250311,4350,35.63,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250313,141247,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-130,5,-2.19,572000,97,17.32,5970,5990,5670,6830,5050,5940,5896.91,0.00,0,0,6626,6282,5966,5622,5306,6125,5465,37,890,500,3920,10,1,7369434,428,-141.71,2.85,12,0.00,-41.00,2038.00,6400,20250311,-9.22,4350,20240423,33.56,6400,-9.22,20250311,5000,16.20,20250205,6400,-9.22,20250311,4350,33.56,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250301.csv b/434480/price/prices-20250301.csv index 0fed351ba4bd..602043f937f1 100644 --- a/434480/price/prices-20250301.csv +++ b/434480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,15,2,0.35,1168320198,262322,31.25,4345,4595,4315,5640,3040,4340,4454.21,1.07,0,-2652,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,534,-37.54,1.54,12,2.14,-116.00,2827.00,8300,20240403,-47.53,2780,20241209,56.65,6140,-29.07,20250206,3285,32.57,20250102,8300,-47.53,20240403,2780,56.65,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,151302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,50,2,1.15,1132740093,254173,30.28,4345,4595,4315,5640,3040,4340,4456.71,1.07,0,-4671,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,538,-37.84,1.55,12,2.07,-116.00,2827.00,8300,20240403,-47.11,2780,20241209,57.91,6140,-28.50,20250206,3285,33.64,20250102,8300,-47.11,20240403,2780,57.91,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,80,2,1.84,1008464683,225841,26.91,4345,4595,4315,5640,3040,4340,4465.54,1.07,0,-8040,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,542,-38.10,1.56,12,1.84,-116.00,2827.00,8300,20240403,-46.75,2780,20241209,58.99,6140,-28.01,20250206,3285,34.55,20250102,8300,-46.75,20240403,2780,58.99,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,75,2,1.73,954773468,213689,25.46,4345,4595,4315,5640,3040,4340,4468.23,1.07,0,-7789,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,541,-38.06,1.56,12,1.74,-116.00,2827.00,8300,20240403,-46.81,2780,20241209,58.81,6140,-28.09,20250206,3285,34.40,20250102,8300,-46.81,20240403,2780,58.81,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,65,2,1.50,936090218,209447,24.96,4345,4595,4315,5640,3040,4340,4469.53,1.07,0,-8811,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,540,-37.97,1.56,12,1.71,-116.00,2827.00,8300,20240403,-46.93,2780,20241209,58.45,6140,-28.26,20250206,3285,34.09,20250102,8300,-46.93,20240403,2780,58.45,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,60,2,1.38,897253953,200634,23.91,4345,4595,4315,5640,3040,4340,4472.29,1.07,0,-9810,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,539,-37.93,1.56,12,1.64,-116.00,2827.00,8300,20240403,-46.99,2780,20241209,58.27,6140,-28.34,20250206,3285,33.94,20250102,8300,-46.99,20240403,2780,58.27,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,100,2,2.30,784788078,175166,20.87,4345,4595,4315,5640,3040,4340,4480.49,1.07,0,-11021,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,544,-38.28,1.57,12,1.43,-116.00,2827.00,8300,20240403,-46.51,2780,20241209,59.71,6140,-27.69,20250206,3285,35.16,20250102,8300,-46.51,20240403,2780,59.71,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N +20250314,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,160,2,3.69,458700574,102076,12.16,4345,4595,4315,5640,3040,4340,4494.17,1.07,0,1190,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,551,-38.79,1.59,12,0.83,-116.00,2827.00,8300,20240403,-45.78,2780,20241209,61.87,6140,-26.71,20250206,3285,36.99,20250102,8300,-45.78,20240403,2780,61.87,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N 20250313,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,70,2,1.64,3727781633,833008,1435.82,4310,4655,4290,5550,2990,4270,4475.15,1.14,0,-9982,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,532,-37.41,1.54,12,6.80,-116.00,2827.00,8300,20240403,-47.71,2780,20241209,56.12,6140,-29.32,20250206,3285,32.12,20250102,8300,-47.71,20240403,2780,56.12,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N 20250313,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,55,2,1.29,3680325883,822055,1416.95,4310,4655,4290,5550,2990,4270,4476.98,1.14,0,-12059,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,530,-37.28,1.53,12,6.71,-116.00,2827.00,8300,20240403,-47.89,2780,20241209,55.58,6140,-29.56,20250206,3285,31.66,20250102,8300,-47.89,20240403,2780,55.58,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N 20250313,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,235,2,5.50,1777882465,401445,691.96,4310,4560,4290,5550,2990,4270,4428.71,1.14,0,-13042,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,552,-38.84,1.59,12,3.28,-116.00,2827.00,8300,20240403,-45.72,2780,20241209,62.05,6140,-26.63,20250206,3285,37.14,20250102,8300,-45.72,20240403,2780,62.05,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N diff --git a/435380/price/prices-20250301.csv b/435380/price/prices-20250301.csv index 0d6c6a0eb988..38d8b2e7d763 100644 --- a/435380/price/prices-20250301.csv +++ b/435380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6857505,3250,15.99,2110,2115,2110,2740,1480,2110,2110.00,0.03,0,-96,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.06,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2069915,981,4.83,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2059365,976,4.80,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2059365,976,4.80,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2059365,976,4.80,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2059365,976,4.80,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.02,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2057250,975,4.80,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N +20250314,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2057250,975,4.80,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1452,N,N,0,N,00,N 20250313,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,42834720,20323,208.78,2110,2115,2105,2740,1480,2110,2107.70,0.03,0,-797,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.35,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1477,N,N,0,N,00,N 20250313,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,41773390,19820,203.62,2110,2115,2105,2740,1480,2110,2107.64,0.03,0,-760,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.35,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1477,N,N,0,N,00,N 20250313,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,41309190,19600,201.36,2110,2115,2105,2740,1480,2110,2107.61,0.03,0,-590,2120,2115,2110,2105,2100,2115,2105,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.34,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1477,N,N,0,N,00,N diff --git a/435570/price/prices-20250301.csv b/435570/price/prices-20250301.csv index bbd6578092b6..70d74be51971 100644 --- a/435570/price/prices-20250301.csv +++ b/435570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161253,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8140,420,2,5.44,5998991645,746337,127.75,7900,8270,7770,10030,5410,7720,8037.52,0.19,0,2881,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,571,125.23,1.72,12,10.63,65.00,4730.00,13850,20250228,-41.23,6630,20250307,22.78,13850,-41.23,20250228,6630,22.78,20250307,13850,-41.23,20250228,6630,22.78,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,151302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8090,370,2,4.79,5605088805,697861,119.45,7900,8270,7770,10030,5410,7720,8031.87,0.19,0,3069,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,568,124.46,1.71,12,9.94,65.00,4730.00,13850,20250228,-41.59,6630,20250307,22.02,13850,-41.59,20250228,6630,22.02,20250307,13850,-41.59,20250228,6630,22.02,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,141256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8090,370,2,4.79,4596149165,573026,98.08,7900,8270,7770,10030,5410,7720,8020.91,0.19,0,-7207,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,568,124.46,1.71,12,8.16,65.00,4730.00,13850,20250228,-41.59,6630,20250307,22.02,13850,-41.59,20250228,6630,22.02,20250307,13850,-41.59,20250228,6630,22.02,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,131254,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7870,150,2,1.94,3947148270,492115,84.23,7900,8270,7770,10030,5410,7720,8020.86,0.19,0,-4611,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,552,121.08,1.66,12,7.01,65.00,4730.00,13850,20250228,-43.18,6630,20250307,18.70,13850,-43.18,20250228,6630,18.70,20250307,13850,-43.18,20250228,6630,18.70,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,121255,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7910,190,2,2.46,3735720600,465386,79.66,7900,8270,7770,10030,5410,7720,8027.23,0.19,0,-6538,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,555,121.69,1.67,12,6.63,65.00,4730.00,13850,20250228,-42.89,6630,20250307,19.31,13850,-42.89,20250228,6630,19.31,20250307,13850,-42.89,20250228,6630,19.31,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,111256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7890,170,2,2.20,3603497780,448711,76.80,7900,8270,7770,10030,5410,7720,8030.87,0.19,0,-8268,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,554,121.38,1.67,12,6.39,65.00,4730.00,13850,20250228,-43.03,6630,20250307,19.00,13850,-43.03,20250228,6630,19.00,20250307,13850,-43.03,20250228,6630,19.00,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,101254,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8030,310,2,4.02,3188432295,396424,67.85,7900,8270,7770,10030,5410,7720,8043.09,0.19,0,-5299,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,564,123.54,1.70,12,5.65,65.00,4730.00,13850,20250228,-42.02,6630,20250307,21.12,13850,-42.02,20250228,6630,21.12,20250307,13850,-42.02,20250228,6630,21.12,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N +20250314,091300,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7960,240,2,3.11,1364141090,171422,29.34,7900,8100,7770,10030,5410,7720,7957.98,0.19,0,2256,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,559,122.46,1.68,12,2.44,65.00,4730.00,13850,20250228,-42.53,6630,20250307,20.06,13850,-42.53,20250228,6630,20.06,20250307,13850,-42.53,20250228,6630,20.06,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N 20250313,161246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7720,-390,5,-4.81,4554524440,572800,11.67,8190,8300,7650,10540,5680,8110,7951.85,0.69,0,-36233,9850,8980,8190,7320,6530,9415,7755,35,2430,500,5670,10,1,7019754,542,118.77,1.63,12,8.16,65.00,4730.00,13850,20250228,-44.26,6630,20250307,16.44,13850,-44.26,20250228,6630,16.44,20250307,13850,-44.26,20250228,6630,16.44,20250307,0.00,N,435570,500,35 억,,48554,N,N,0,N,00,N 20250313,151247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7750,-360,5,-4.44,4341616950,545259,11.11,8190,8300,7650,10540,5680,8110,7962.25,0.69,0,-35337,9850,8980,8190,7320,6530,9415,7755,35,2430,500,5670,10,1,7019754,544,119.23,1.64,12,7.77,65.00,4730.00,13850,20250228,-44.04,6630,20250307,16.89,13850,-44.04,20250228,6630,16.89,20250307,13850,-44.04,20250228,6630,16.89,20250307,0.00,N,435570,500,35 억,,48554,N,N,0,N,00,N 20250313,141248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7710,-400,5,-4.93,4024358350,504062,10.27,8190,8300,7660,10540,5680,8110,7983.63,0.69,0,-29336,9850,8980,8190,7320,6530,9415,7755,35,2430,500,5670,10,1,7019754,541,118.62,1.63,12,7.18,65.00,4730.00,13850,20250228,-44.33,6630,20250307,16.29,13850,-44.33,20250228,6630,16.29,20250307,13850,-44.33,20250228,6630,16.29,20250307,0.00,N,435570,500,35 억,,48554,N,N,0,N,00,N diff --git a/435620/price/prices-20250301.csv b/435620/price/prices-20250301.csv index 26755c89c1dd..8ce39b1cffd8 100644 --- a/435620/price/prices-20250301.csv +++ b/435620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,10,2,0.09,117243720,11107,141.33,10560,10570,10540,13710,7390,10550,10555.84,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.95,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.28,9590,20240304,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,10,2,0.09,117243720,11107,141.33,10560,10570,10540,13710,7390,10550,10555.84,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.95,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.28,9590,20240304,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,114047060,10804,137.47,10560,10570,10540,13710,7390,10550,10556.00,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,0.25,311.00,10070.00,10590,20250224,-0.38,9590,20240304,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,20,2,0.19,87091810,8249,104.96,10560,10570,10540,13710,7390,10550,10557.86,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,455,33.99,1.05,12,0.19,311.00,10070.00,10590,20250224,-0.19,9590,20240304,10.22,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9630,9.76,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,19551720,1855,23.60,10560,10560,10540,13710,7390,10550,10540.01,0.15,0,0,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,0.04,311.00,10070.00,10590,20250224,-0.47,9590,20240304,9.91,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,14281720,1355,17.24,10560,10560,10540,13710,7390,10550,10540.01,0.15,0,0,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,0.03,311.00,10070.00,10590,20250224,-0.47,9590,20240304,9.91,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,0,0,0.00,0,0,0,13710,7390,10550,0.00,0.15,0,0,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.38,9590,20240304,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N +20250314,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,0,0,0.00,0,0,0,13710,7390,10550,0.00,0.15,0,0,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.38,9590,20240304,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N 20250313,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,82834180,7859,61.27,10540,10560,10540,13700,7380,10540,10540.04,0.15,0,-792,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,454,33.92,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.38,9560,20240229,10.36,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N 20250313,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,82623310,7839,61.12,10540,10560,10540,13700,7380,10540,10540.03,0.15,0,-779,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N 20250313,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,27962800,2653,20.68,10540,10560,10540,13700,7380,10540,10540.07,0.15,0,-606,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.06,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N diff --git a/435870/price/prices-20250301.csv b/435870/price/prices-20250301.csv index e2a46ed00668..2bcf3e174461 100644 --- a/435870/price/prices-20250301.csv +++ b/435870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,20823105,9869,1062.33,2105,2110,2105,2740,1480,2110,2109.95,0.02,0,-490,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.27,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,19789205,9379,1009.58,2105,2110,2105,2740,1480,2110,2109.95,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.25,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9243425,4381,471.58,2105,2110,2105,2740,1480,2110,2109.89,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.12,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,82105,39,4.20,2105,2110,2105,2740,1480,2110,2105.26,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,82105,39,4.20,2105,2110,2105,2740,1480,2110,2105.26,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,82105,39,4.20,2105,2110,2105,2740,1480,2110,2105.26,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,79995,38,4.09,2105,2110,2105,2740,1480,2110,2105.13,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N +20250314,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2111,2109,2108,2106,2105,2108,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240314,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N 20250313,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1957736,929,19.23,2110,2110,2107,2740,1480,2110,2107.36,0.02,0,-695,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N 20250313,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1934559,918,19.00,2110,2110,2107,2740,1480,2110,2107.36,0.02,0,-684,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N 20250313,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1416207,672,13.91,2110,2110,2107,2740,1480,2110,2107.45,0.02,0,-528,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N diff --git a/437730/price/prices-20250301.csv b/437730/price/prices-20250301.csv index 8f62157483aa..0f1dd3ddbedf 100644 --- a/437730/price/prices-20250301.csv +++ b/437730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12750,-190,5,-1.47,7896592885,606794,91.22,12850,13400,12730,16820,9060,12940,13014.07,0.42,0,-10870,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4043,34.55,6.72,12,1.91,369.00,1897.00,23150,20240321,-44.92,5960,20241209,113.93,15750,-19.05,20250210,8630,47.74,20250109,69400,-81.63,20240321,5960,113.93,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,151303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12770,-170,5,-1.31,7438866715,570926,85.83,12850,13400,12730,16820,9060,12940,13029.48,0.42,0,-11276,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4049,34.61,6.73,12,1.80,369.00,1897.00,23150,20240321,-44.84,5960,20241209,114.26,15750,-18.92,20250210,8630,47.97,20250109,69400,-81.60,20240321,5960,114.26,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,141256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12910,-30,5,-0.23,6073549950,464821,69.88,12850,13400,12820,16820,9060,12940,13066.43,0.42,0,-6168,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4093,34.99,6.81,12,1.47,369.00,1897.00,23150,20240321,-44.23,5960,20241209,116.61,15750,-18.03,20250210,8630,49.59,20250109,69400,-81.40,20240321,5960,116.61,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,131255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13030,90,2,0.70,5348042385,408829,61.46,12850,13400,12820,16820,9060,12940,13081.38,0.42,0,2561,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4131,35.31,6.87,12,1.29,369.00,1897.00,23150,20240321,-43.71,5960,20241209,118.62,15750,-17.27,20250210,8630,50.98,20250109,69400,-81.22,20240321,5960,118.62,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,121256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13000,60,2,0.46,4942542990,377634,56.77,12850,13400,12820,16820,9060,12940,13088.19,0.42,0,2415,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4122,35.23,6.85,12,1.19,369.00,1897.00,23150,20240321,-43.84,5960,20241209,118.12,15750,-17.46,20250210,8630,50.64,20250109,69400,-81.27,20240321,5960,118.12,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,111257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13010,70,2,0.54,4114961885,314359,47.26,12850,13400,12820,16820,9060,12940,13090.02,0.42,0,-8414,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4125,35.26,6.86,12,0.99,369.00,1897.00,23150,20240321,-43.80,5960,20241209,118.29,15750,-17.40,20250210,8630,50.75,20250109,69400,-81.25,20240321,5960,118.29,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,101255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13020,80,2,0.62,3404165900,259505,39.01,12850,13400,12820,16820,9060,12940,13117.94,0.42,0,-7423,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4128,35.28,6.86,12,0.82,369.00,1897.00,23150,20240321,-43.76,5960,20241209,118.46,15750,-17.33,20250210,8630,50.87,20250109,69400,-81.24,20240321,5960,118.46,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N +20250314,091300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13070,130,2,1.00,911672460,69804,10.49,12850,13200,12840,16820,9060,12940,13060.50,0.42,0,-2799,13866,13402,13156,12692,12446,13280,12570,159,3880,500,8020,10,1,31707567,4144,35.42,6.89,12,0.22,369.00,1897.00,23150,20240321,-43.54,5960,20241209,119.30,15750,-17.02,20250210,8630,51.45,20250109,69400,-81.17,20240321,5960,119.30,20241209,3.61,N,437730,500,158 억,,133143,N,N,0,N,00,N 20250313,161247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12940,-460,5,-3.43,8571454060,650422,38.11,13550,13620,12910,17420,9380,13400,13178.42,0.58,0,-56060,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4103,35.07,6.82,12,2.05,369.00,1897.00,23150,20240321,-44.10,5960,20241209,117.11,15750,-17.84,20250210,8630,49.94,20250109,69400,-81.35,20240321,5960,117.11,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N 20250313,151248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12930,-470,5,-3.51,8137938110,616932,36.14,13550,13620,12910,17420,9380,13400,13190.97,0.58,0,-56636,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4100,35.04,6.82,12,1.95,369.00,1897.00,23150,20240321,-44.15,5960,20241209,116.95,15750,-17.90,20250210,8630,49.83,20250109,69400,-81.37,20240321,5960,116.95,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N 20250313,141249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12990,-410,5,-3.06,7396721595,559753,32.79,13550,13620,12950,17420,9380,13400,13214.24,0.58,0,-61659,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4119,35.20,6.85,12,1.77,369.00,1897.00,23150,20240321,-43.89,5960,20241209,117.95,15750,-17.52,20250210,8630,50.52,20250109,69400,-81.28,20240321,5960,117.95,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N diff --git a/437780/price/prices-20250301.csv b/437780/price/prices-20250301.csv index 82ecdc0c0e26..9ad9d69dfa81 100644 --- a/437780/price/prices-20250301.csv +++ b/437780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,19874570,9416,98.03,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,19863970,9411,97.98,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,19859735,9409,97.96,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,11134380,5274,54.91,2120,2120,2110,2755,1485,2120,2111.18,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.10,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6914380,3274,34.09,2120,2120,2110,2755,1485,2120,2111.91,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.07,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6396205,3029,31.54,2120,2120,2110,2755,1485,2120,2111.66,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.06,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N +20250314,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N 20250313,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,20302630,9605,73.54,2115,2120,2110,2755,1485,2120,2113.76,0.02,0,-1025,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N 20250313,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,20251835,9581,73.36,2115,2120,2110,2755,1485,2120,2113.75,0.02,0,-1008,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N 20250313,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,14240490,6733,51.55,2115,2120,2110,2755,1485,2120,2115.03,0.02,0,-778,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N diff --git a/438580/price/prices-20250301.csv b/438580/price/prices-20250301.csv index 2ef0ac9fc66c..f24bd2b69856 100644 --- a/438580/price/prices-20250301.csv +++ b/438580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12185010,5727,787.76,2135,2135,2120,2765,1495,2130,2127.64,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.19,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12153060,5712,785.69,2135,2135,2120,2765,1495,2130,2127.64,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.19,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,11524055,5416,744.98,2135,2135,2120,2765,1495,2130,2127.78,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.18,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10255430,4819,662.86,2135,2135,2120,2765,1495,2130,2128.12,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.16,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8778550,4124,567.26,2135,2135,2120,2765,1495,2130,2128.65,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.14,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1326050,624,85.83,2135,2135,2120,2765,1495,2130,2125.08,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,208310,98,13.48,2135,2135,2125,2765,1495,2130,2125.61,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250314,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2135,1,0.14,2135,2135,2135,2765,1495,2130,2135.00,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N 20250313,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1541535,727,161.20,2135,2135,2115,2765,1495,2130,2120.41,0.02,0,-487,2150,2140,2130,2120,2110,2135,2115,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2400,-11.25,20240313,2070,2.90,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N 20250313,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1511760,713,158.09,2135,2135,2115,2765,1495,2130,2120.28,0.02,0,-478,2150,2140,2130,2120,2110,2135,2115,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2400,-11.25,20240313,2070,2.90,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N 20250313,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,907395,428,94.90,2135,2135,2115,2765,1495,2130,2120.08,0.02,0,-369,2150,2140,2130,2120,2110,2135,2115,3,635,100,1490,5,1,3020000,64,41.57,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2400,-11.67,20240313,2070,2.42,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N diff --git a/438700/price/prices-20250301.csv b/438700/price/prices-20250301.csv index ffa25587040d..2285f5f70309 100644 --- a/438700/price/prices-20250301.csv +++ b/438700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,45,2,1.27,246945417,69178,38.96,3530,3635,3455,4595,2475,3535,3569.71,0.89,0,-11812,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,399,-3.40,0.88,12,0.62,-1054.00,4056.00,8190,20240308,-56.29,2425,20241209,47.63,6510,-45.01,20250219,2550,40.39,20250203,7850,-54.39,20240325,2425,47.63,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,25,2,0.71,231328517,64807,36.50,3530,3635,3455,4595,2475,3535,3569.50,0.89,0,-10869,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,397,-3.38,0.88,12,0.58,-1054.00,4056.00,8190,20240308,-56.53,2425,20241209,46.80,6510,-45.31,20250219,2550,39.61,20250203,7850,-54.65,20240325,2425,46.80,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,80,2,2.26,171482520,48052,27.06,3530,3635,3455,4595,2475,3535,3568.69,0.89,0,-8702,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,403,-3.43,0.89,12,0.43,-1054.00,4056.00,8190,20240308,-55.86,2425,20241209,49.07,6510,-44.47,20250219,2550,41.76,20250203,7850,-53.95,20240325,2425,49.07,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,60,2,1.70,143126150,40195,22.64,3530,3620,3455,4595,2475,3535,3560.79,0.89,0,-6767,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,401,-3.41,0.89,12,0.36,-1054.00,4056.00,8190,20240308,-56.11,2425,20241209,48.25,6510,-44.78,20250219,2550,40.98,20250203,7850,-54.20,20240325,2425,48.25,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,50,2,1.41,124595595,35040,19.73,3530,3620,3455,4595,2475,3535,3555.81,0.89,0,-6930,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,400,-3.40,0.88,12,0.31,-1054.00,4056.00,8190,20240308,-56.23,2425,20241209,47.84,6510,-44.93,20250219,2550,40.59,20250203,7850,-54.33,20240325,2425,47.84,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,111258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,35,2,0.99,79840185,22586,12.72,3530,3600,3455,4595,2475,3535,3534.94,0.89,0,-1760,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,398,-3.39,0.88,12,0.20,-1054.00,4056.00,8190,20240308,-56.41,2425,20241209,47.22,6510,-45.16,20250219,2550,40.00,20250203,7850,-54.52,20240325,2425,47.22,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,101255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,0,3,0.00,59073195,16718,9.42,3530,3600,3455,4595,2475,3535,3533.51,0.89,0,-167,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,394,-3.35,0.87,12,0.15,-1054.00,4056.00,8190,20240308,-56.84,2425,20241209,45.77,6510,-45.70,20250219,2550,38.63,20250203,7850,-54.97,20240325,2425,45.77,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N +20250314,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-15,5,-0.42,16539565,4688,2.64,3530,3600,3455,4595,2475,3535,3528.06,0.89,0,908,3761,3647,3516,3402,3271,3582,3337,56,1060,500,2400,5,1,11144890,392,-3.34,0.87,12,0.04,-1054.00,4056.00,8190,20240308,-57.02,2425,20241209,45.15,6510,-45.93,20250219,2550,38.04,20250203,7850,-55.16,20240325,2425,45.15,20241209,0.05,N,438700,500,55 억,,99133,N,N,0,N,00,N 20250313,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,10,2,0.28,618679605,176614,190.28,3545,3630,3385,4580,2470,3525,3502.94,1.03,0,-19230,3655,3590,3530,3465,3405,3622,3497,56,1055,500,2390,5,1,11144890,394,-3.35,0.87,12,1.58,-1054.00,4056.00,8420,20240229,-58.02,2425,20241209,45.77,6510,-45.70,20250219,2550,38.63,20250203,7850,-54.97,20240325,2425,45.77,20241209,0.05,N,438700,500,55 억,,115291,N,N,0,N,00,N 20250313,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,50,2,1.42,605648130,172937,186.31,3545,3630,3385,4580,2470,3525,3502.13,1.03,0,-17912,3655,3590,3530,3465,3405,3622,3497,56,1055,500,2390,5,1,11144890,398,-3.39,0.88,12,1.55,-1054.00,4056.00,8420,20240229,-57.54,2425,20241209,47.42,6510,-45.08,20250219,2550,40.20,20250203,7850,-54.46,20240325,2425,47.42,20241209,0.05,N,438700,500,55 억,,115291,N,N,0,N,00,N 20250313,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,5,2,0.14,580550050,165861,178.69,3545,3630,3385,4580,2470,3525,3500.22,1.03,0,-18360,3655,3590,3530,3465,3405,3622,3497,56,1055,500,2390,5,1,11144890,393,-3.35,0.87,12,1.49,-1054.00,4056.00,8420,20240229,-58.08,2425,20241209,45.57,6510,-45.78,20250219,2550,38.43,20250203,7850,-55.03,20240325,2425,45.57,20241209,0.05,N,438700,500,55 억,,115291,N,N,0,N,00,N diff --git a/439090/price/prices-20250301.csv b/439090/price/prices-20250301.csv index 83da9b1acc09..466ff5a62bb3 100644 --- a/439090/price/prices-20250301.csv +++ b/439090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161255,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,30,2,0.16,3657658740,189452,55.98,19280,19505,19150,24900,13420,19170,19307.11,0.67,0,15850,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3145,25.63,3.24,12,1.16,749.00,5925.00,30850,20240613,-37.76,13200,20241209,45.45,22200,-13.51,20250228,14450,32.87,20250102,30850,-37.76,20240613,13200,45.45,20241209,5.69,N,439090,100,16 억,,109369,N,N,802,N,00,N +20250314,151304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19290,120,2,0.63,3453631940,178839,52.85,19280,19505,19150,24900,13420,19170,19311.40,0.67,0,15018,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3159,25.75,3.26,12,1.09,749.00,5925.00,30850,20240613,-37.47,13200,20241209,46.14,22200,-13.11,20250228,14450,33.49,20250102,30850,-37.47,20240613,13200,46.14,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,141258,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19350,180,2,0.94,2818702705,145858,43.10,19280,19505,19150,24900,13420,19170,19324.98,0.67,0,4401,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3169,25.83,3.27,12,0.89,749.00,5925.00,30850,20240613,-37.28,13200,20241209,46.59,22200,-12.84,20250228,14450,33.91,20250102,30850,-37.28,20240613,13200,46.59,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,131256,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19300,130,2,0.68,2344766850,121320,35.85,19280,19505,19150,24900,13420,19170,19327.13,0.67,0,-1288,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3161,25.77,3.26,12,0.74,749.00,5925.00,30850,20240613,-37.44,13200,20241209,46.21,22200,-13.06,20250228,14450,33.56,20250102,30850,-37.44,20240613,13200,46.21,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,121257,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19310,140,2,0.73,2094188420,108335,32.01,19280,19505,19150,24900,13420,19170,19330.67,0.67,0,-3091,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3163,25.78,3.26,12,0.66,749.00,5925.00,30850,20240613,-37.41,13200,20241209,46.29,22200,-13.02,20250228,14450,33.63,20250102,30850,-37.41,20240613,13200,46.29,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,111258,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19310,140,2,0.73,1860758890,96232,28.44,19280,19505,19150,24900,13420,19170,19336.18,0.67,0,-4302,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3163,25.78,3.26,12,0.59,749.00,5925.00,30850,20240613,-37.41,13200,20241209,46.29,22200,-13.02,20250228,14450,33.63,20250102,30850,-37.41,20240613,13200,46.29,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,101256,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19280,110,2,0.57,1430916410,73875,21.83,19280,19505,19170,24900,13420,19170,19369.43,0.67,0,-5251,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3158,25.74,3.25,12,0.45,749.00,5925.00,30850,20240613,-37.50,13200,20241209,46.06,22200,-13.15,20250228,14450,33.43,20250102,30850,-37.50,20240613,13200,46.06,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N +20250314,091302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19300,130,2,0.68,530917720,27407,8.10,19280,19480,19220,24900,13420,19170,19371.61,0.67,0,252,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3161,25.77,3.26,12,0.17,749.00,5925.00,30850,20240613,-37.44,13200,20241209,46.21,22200,-13.06,20250228,14450,33.56,20250102,30850,-37.44,20240613,13200,46.21,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N 20250313,161248,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19170,-330,5,-1.69,6459355320,332137,29.83,19600,19800,19160,25350,13650,19500,19448.12,0.69,0,-17993,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3140,25.59,3.24,12,2.03,749.00,5925.00,30850,20240613,-37.86,13200,20241209,45.23,22200,-13.65,20250228,14450,32.66,20250102,30850,-37.86,20240613,13200,45.23,20241209,5.67,N,439090,100,16 억,,113642,N,N,1758,N,00,N 20250313,151249,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19210,-290,5,-1.49,6211970670,319246,28.67,19600,19800,19160,25350,13650,19500,19458.26,0.69,0,-21201,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3146,25.65,3.24,12,1.95,749.00,5925.00,30850,20240613,-37.73,13200,20241209,45.53,22200,-13.47,20250228,14450,32.94,20250102,30850,-37.73,20240613,13200,45.53,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N 20250313,141250,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19320,-180,5,-0.92,5494518020,281979,25.32,19600,19800,19260,25350,13650,19500,19485.56,0.69,0,-29541,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3164,25.79,3.26,12,1.72,749.00,5925.00,30850,20240613,-37.37,13200,20241209,46.36,22200,-12.97,20250228,14450,33.70,20250102,30850,-37.37,20240613,13200,46.36,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N diff --git a/439250/price/prices-20250301.csv b/439250/price/prices-20250301.csv index 1c28c161c2d2..6c7c62c394a2 100644 --- a/439250/price/prices-20250301.csv +++ b/439250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,37574315,3568,22.31,10530,10550,10530,13680,7380,10530,10530.92,0.02,0,1,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.33,1.10,12,0.10,249.00,9580.00,10600,20250224,-0.57,9860,20240306,6.90,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9900,6.46,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,36878975,3502,21.90,10530,10550,10530,13680,7380,10530,10530.83,0.02,0,37,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.10,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,31729555,3013,18.84,10530,10540,10530,13680,7380,10530,10530.88,0.02,0,37,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.33,1.10,12,0.09,249.00,9580.00,10600,20250224,-0.57,9860,20240306,6.90,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9900,6.46,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,26379395,2505,15.67,10530,10540,10530,13680,7380,10530,10530.70,0.02,0,37,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.07,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,19923175,1892,11.83,10530,10540,10530,13680,7380,10530,10530.22,0.02,0,0,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.05,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,14942255,1419,8.87,10530,10540,10530,13680,7380,10530,10530.13,0.02,0,0,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.04,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,9761315,927,5.80,10530,10535,10530,13680,7380,10530,10530.01,0.02,0,0,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N +20250314,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,4443660,422,2.64,10530,10530,10530,13680,7380,10530,10530.00,0.02,0,0,10563,10546,10533,10516,10503,10545,10515,18,3150,500,7790,10,1,3502000,369,42.29,1.10,12,0.01,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,565,N,N,0,N,00,N 20250313,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,10,2,0.10,168335855,15990,22.93,10530,10550,10520,13670,7370,10520,10527.57,0.02,0,-961,10580,10550,10530,10500,10480,10540,10490,18,3150,500,7780,10,1,3502000,369,42.29,1.10,12,0.46,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,562,N,N,0,N,00,N 20250313,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,10,2,0.10,163334105,15515,22.25,10530,10550,10520,13670,7370,10520,10527.50,0.02,0,-490,10580,10550,10530,10500,10480,10540,10490,18,3150,500,7780,10,1,3502000,369,42.29,1.10,12,0.44,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,562,N,N,0,N,00,N 20250313,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,10,2,0.10,161006975,15294,21.94,10530,10550,10520,13670,7370,10520,10527.46,0.02,0,-274,10580,10550,10530,10500,10480,10540,10490,18,3150,500,7780,10,1,3502000,369,42.29,1.10,12,0.44,249.00,9580.00,10600,20250224,-0.66,9860,20240306,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9900,6.36,20240314,0.00,N,439250,500,17 억,,562,N,N,0,N,00,N diff --git a/439410/price/prices-20250301.csv b/439410/price/prices-20250301.csv index d4df6ecc1dcd..d6c23231ed7d 100644 --- a/439410/price/prices-20250301.csv +++ b/439410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161256,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,22973945,10886,80.16,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.12,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,151305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,22973945,10886,80.16,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.12,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,141258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,22973945,10886,80.16,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.12,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,131257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,22973945,10886,80.16,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.12,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,121258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,22969695,10884,80.15,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.12,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,111259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,22967580,10883,80.14,2110,2125,2110,2755,1485,2120,2110.41,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.12,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,21241720,10067,74.13,2110,2115,2110,2755,1485,2120,2110.03,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.11,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N +20250314,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,0,0,2133,2126,2118,2111,2103,2130,2115,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,-0.24,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N 20250313,161248,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,0,3,0.00,28685430,13580,488.49,2115,2125,2110,2755,1485,2120,2112.33,0.10,0,-1863,2133,2126,2113,2106,2093,2130,2110,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.15,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N 20250313,151249,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2110,-10,5,-0.47,28613660,13546,487.27,2115,2125,2110,2755,1485,2120,2112.33,0.10,0,-1832,2133,2126,2113,2106,2093,2130,2110,9,635,100,1480,5,1,8800000,186,35.76,1.10,12,0.15,59.00,1925.00,2125,20250220,-0.71,2030,20241224,3.94,2125,0.00,20250220,2070,1.93,20250102,2125,-0.71,20250220,2030,3.94,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N 20250313,141250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2110,-10,5,-0.47,20308700,9610,345.68,2115,2125,2110,2755,1485,2120,2113.29,0.10,0,-1420,2133,2126,2113,2106,2093,2130,2110,9,635,100,1480,5,1,8800000,186,35.76,1.10,12,0.11,59.00,1925.00,2125,20250220,-0.71,2030,20241224,3.94,2125,0.00,20250220,2070,1.93,20250102,2125,-0.71,20250220,2030,3.94,20241224,0.00,N,439410,100,8 억,,8719,N,N,0,N,00,N diff --git a/439580/price/prices-20250301.csv b/439580/price/prices-20250301.csv index f4dc91b78adf..44cbe38341b8 100644 --- a/439580/price/prices-20250301.csv +++ b/439580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161256,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10810,-30,5,-0.28,945174845,87533,67.43,10730,10940,10620,14090,7590,10840,10797.82,3.71,0,-2895,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1208,-42.90,2.54,12,0.78,-252.00,4264.00,29450,20241016,-63.29,9680,20240805,11.67,12890,-16.14,20250110,10040,7.67,20250310,29450,-63.29,20241016,9680,11.67,20240805,2.76,N,439580,100,11 억,,414880,N,N,2,N,00,N +20250314,151305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10840,0,3,0.00,923962375,85575,65.92,10730,10940,10620,14090,7590,10840,10797.01,3.71,0,-2074,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1211,-43.02,2.54,12,0.77,-252.00,4264.00,29450,20241016,-63.19,9680,20240805,11.98,12890,-15.90,20250110,10040,7.97,20250310,29450,-63.19,20241016,9680,11.98,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,141258,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10800,-40,5,-0.37,771286880,71435,55.03,10730,10940,10620,14090,7590,10840,10796.92,3.71,0,2174,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1206,-42.86,2.53,12,0.64,-252.00,4264.00,29450,20241016,-63.33,9680,20240805,11.57,12890,-16.21,20250110,10040,7.57,20250310,29450,-63.33,20241016,9680,11.57,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,131257,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10850,10,2,0.09,732818875,67877,52.29,10730,10940,10620,14090,7590,10840,10796.15,3.71,0,2218,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1212,-43.06,2.54,12,0.61,-252.00,4264.00,29450,20241016,-63.16,9680,20240805,12.09,12890,-15.83,20250110,10040,8.07,20250310,29450,-63.16,20241016,9680,12.09,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,121258,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10880,40,2,0.37,679514645,62976,48.51,10730,10940,10620,14090,7590,10840,10789.90,3.71,0,4353,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1215,-43.17,2.55,12,0.56,-252.00,4264.00,29450,20241016,-63.06,9680,20240805,12.40,12890,-15.59,20250110,10040,8.37,20250310,29450,-63.06,20241016,9680,12.40,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,111259,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10890,50,2,0.46,646293595,59926,46.16,10730,10940,10620,14090,7590,10840,10784.68,3.71,0,5378,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1216,-43.21,2.55,12,0.54,-252.00,4264.00,29450,20241016,-63.02,9680,20240805,12.50,12890,-15.52,20250110,10040,8.47,20250310,29450,-63.02,20241016,9680,12.50,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,101257,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10900,60,2,0.55,558133140,51831,39.93,10730,10930,10620,14090,7590,10840,10768.05,3.71,0,5239,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1218,-43.25,2.56,12,0.46,-252.00,4264.00,29450,20241016,-62.99,9680,20240805,12.60,12890,-15.44,20250110,10040,8.57,20250310,29450,-62.99,20241016,9680,12.60,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N +20250314,091302,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10740,-100,5,-0.92,195605750,18206,14.02,10730,10840,10630,14090,7590,10840,10742.96,3.71,0,2813,11660,11250,11040,10630,10420,11145,10525,11,3250,100,6720,10,1,11170221,1200,-42.62,2.52,12,0.16,-252.00,4264.00,29450,20241016,-63.53,9680,20240805,10.95,12890,-16.68,20250110,10040,6.97,20250310,29450,-63.53,20241016,9680,10.95,20240805,2.76,N,439580,100,11 억,,414880,N,N,0,N,00,N 20250313,161248,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10840,-440,5,-3.90,1399695970,126333,45.93,11440,11450,10830,14660,7900,11280,11079.48,3.72,0,-5080,11953,11616,11103,10766,10253,11785,10935,11,3380,100,6990,10,1,11170221,1211,-43.02,2.54,12,1.13,-252.00,4264.00,29450,20241016,-63.19,9680,20240805,11.98,12890,-15.90,20250110,10040,7.97,20250310,29450,-63.19,20241016,9680,11.98,20240805,2.56,N,439580,100,11 억,,415173,N,N,1,N,00,N 20250313,151250,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10840,-440,5,-3.90,1334342970,120309,43.74,11440,11450,10840,14660,7900,11280,11090.97,3.72,0,-6367,11953,11616,11103,10766,10253,11785,10935,11,3380,100,6990,10,1,11170221,1211,-43.02,2.54,12,1.08,-252.00,4264.00,29450,20241016,-63.19,9680,20240805,11.98,12890,-15.90,20250110,10040,7.97,20250310,29450,-63.19,20241016,9680,11.98,20240805,2.56,N,439580,100,11 억,,415173,N,N,1,N,00,N 20250313,141251,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10930,-350,5,-3.10,1158556060,104201,37.88,11440,11450,10930,14660,7900,11280,11118.47,3.72,0,505,11953,11616,11103,10766,10253,11785,10935,11,3380,100,6990,10,1,11170221,1221,-43.37,2.56,12,0.93,-252.00,4264.00,29450,20241016,-62.89,9680,20240805,12.91,12890,-15.21,20250110,10040,8.86,20250310,29450,-62.89,20241016,9680,12.91,20240805,2.56,N,439580,100,11 억,,415173,N,N,1,N,00,N diff --git a/439730/price/prices-20250301.csv b/439730/price/prices-20250301.csv index 57670330009c..cd4ee7206fb8 100644 --- a/439730/price/prices-20250301.csv +++ b/439730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,39324615,18644,128.41,2110,2110,2105,2740,1480,2110,2109.24,0.04,0,-16,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.43,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,39324615,18644,128.41,2110,2110,2105,2740,1480,2110,2109.24,0.04,0,-16,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.43,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,35209330,16689,114.95,2110,2110,2105,2740,1480,2110,2109.73,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.39,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,35188230,16679,114.88,2110,2110,2105,2740,1480,2110,2109.73,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.39,42.00,1992.00,2588,20240304,-18.66,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,35120870,16647,114.66,2110,2110,2105,2740,1480,2110,2109.74,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.39,42.00,1992.00,2588,20240304,-18.66,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33626320,15937,109.77,2110,2110,2105,2740,1480,2110,2109.95,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.37,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,372720,177,1.22,2110,2110,2105,2740,1480,2110,2105.76,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.00,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N +20250314,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14770,7,0.05,2110,2110,2110,2740,1480,2110,2110.00,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.00,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N 20250313,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,30562770,14519,72.09,2105,2110,2105,2735,1475,2105,2105.02,0.04,0,-56,2113,2108,2105,2100,2097,2107,2099,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.34,42.00,1992.00,2607,20240229,-19.06,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1838,N,N,0,N,00,N 20250313,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,30562770,14519,72.09,2105,2110,2105,2735,1475,2105,2105.02,0.04,0,-56,2113,2108,2105,2100,2097,2107,2099,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.34,42.00,1992.00,2607,20240229,-19.06,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1838,N,N,0,N,00,N 20250313,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,30451055,14466,71.83,2105,2110,2105,2735,1475,2105,2105.01,0.04,0,-25,2113,2108,2105,2100,2097,2107,2099,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.34,42.00,1992.00,2607,20240229,-19.26,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1838,N,N,0,N,00,N diff --git a/440110/price/prices-20250301.csv b/440110/price/prices-20250301.csv index ff81bb62db08..2d9765bccd26 100644 --- a/440110/price/prices-20250301.csv +++ b/440110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,120,2,0.87,1414022775,101397,60.83,13820,14150,13800,17960,9680,13820,13945.41,7.55,0,10594,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6888,-10.95,3.68,12,0.21,-1273.00,3792.00,24650,20240613,-43.45,11420,20240909,22.07,19270,-27.66,20250219,13000,7.23,20250311,24650,-43.45,20240613,11420,22.07,20240909,0.29,N,440110,100,49 억,,3728600,N,N,320,N,00,N +20250314,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,110,2,0.80,1331741425,95501,57.29,13820,14150,13800,17960,9680,13820,13944.79,7.55,0,11103,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6883,-10.94,3.67,12,0.19,-1273.00,3792.00,24650,20240613,-43.49,11420,20240909,21.98,19270,-27.71,20250219,13000,7.15,20250311,24650,-43.49,20240613,11420,21.98,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,0,3,0.00,1078946515,77343,46.40,13820,14150,13800,17960,9680,13820,13950.15,7.55,0,7281,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6828,-10.86,3.64,12,0.16,-1273.00,3792.00,24650,20240613,-43.94,11420,20240909,21.02,19270,-28.28,20250219,13000,6.31,20250311,24650,-43.94,20240613,11420,21.02,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13830,10,2,0.07,907136705,64933,38.95,13820,14150,13800,17960,9680,13820,13970.35,7.55,0,6150,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6833,-10.86,3.65,12,0.13,-1273.00,3792.00,24650,20240613,-43.89,11420,20240909,21.10,19270,-28.23,20250219,13000,6.38,20250311,24650,-43.89,20240613,11420,21.10,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,121259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13950,130,2,0.94,719144645,51411,30.84,13820,14150,13800,17960,9680,13820,13988.15,7.55,0,5834,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6893,-10.96,3.68,12,0.10,-1273.00,3792.00,24650,20240613,-43.41,11420,20240909,22.15,19270,-27.61,20250219,13000,7.31,20250311,24650,-43.41,20240613,11420,22.15,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,111300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,120,2,0.87,597268105,42684,25.61,13820,14150,13800,17960,9680,13820,13992.79,7.55,0,3842,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6888,-10.95,3.68,12,0.09,-1273.00,3792.00,24650,20240613,-43.45,11420,20240909,22.07,19270,-27.66,20250219,13000,7.23,20250311,24650,-43.45,20240613,11420,22.07,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,101257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14020,200,2,1.45,374706670,26716,16.03,13820,14150,13800,17960,9680,13820,14025.55,7.55,0,2645,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6927,-11.01,3.70,12,0.05,-1273.00,3792.00,24650,20240613,-43.12,11420,20240909,22.77,19270,-27.24,20250219,13000,7.85,20250311,24650,-43.12,20240613,11420,22.77,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N +20250314,091303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,100,2,0.72,50726560,3633,2.18,13820,14030,13800,17960,9680,13820,13962.72,7.55,0,248,14613,14216,13983,13586,13353,14100,13470,49,4140,100,9950,10,1,49408693,6878,-10.93,3.67,12,0.01,-1273.00,3792.00,24650,20240613,-43.53,11420,20240909,21.89,19270,-27.76,20250219,13000,7.08,20250311,24650,-43.53,20240613,11420,21.89,20240909,0.29,N,440110,100,49 억,,3728600,N,N,1156,N,00,N 20250313,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,-70,5,-0.50,2324103590,165981,131.34,14050,14380,13750,18050,9730,13890,14003.10,7.53,0,-9411,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6828,-10.86,3.64,12,0.34,-1273.00,3792.00,24650,20240613,-43.94,11420,20240909,21.02,19270,-28.28,20250219,13000,6.31,20250311,24650,-43.94,20240613,11420,21.02,20240909,0.30,N,440110,100,49 억,,3718086,N,N,1156,N,00,N 20250313,151250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13770,-120,5,-0.86,2221987910,158580,125.49,14050,14380,13750,18050,9730,13890,14011.78,7.53,0,-5291,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6804,-10.82,3.63,12,0.32,-1273.00,3792.00,24650,20240613,-44.14,11420,20240909,20.58,19270,-28.54,20250219,13000,5.92,20250311,24650,-44.14,20240613,11420,20.58,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N 20250313,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,30,2,0.22,1987012435,141639,112.08,14050,14380,13750,18050,9730,13890,14028.71,7.53,0,-146,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6878,-10.93,3.67,12,0.29,-1273.00,3792.00,24650,20240613,-43.53,11420,20240909,21.89,19270,-27.76,20250219,13000,7.08,20250311,24650,-43.53,20240613,11420,21.89,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N diff --git a/440290/price/prices-20250301.csv b/440290/price/prices-20250301.csv index 564c7e9cb4e6..3bf6476504f3 100644 --- a/440290/price/prices-20250301.csv +++ b/440290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1732,10,2,0.58,34985986,20382,118.37,1722,1733,1709,2235,1206,1722,1716.51,0.70,0,769,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,469,3.90,0.59,12,0.08,444.00,2922.00,3350,20240314,-48.30,1501,20241210,15.39,2000,-13.40,20250212,1544,12.18,20250124,3350,-48.30,20240314,1501,15.39,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1730,8,2,0.46,33566442,19560,113.60,1722,1733,1709,2235,1206,1722,1716.08,0.70,0,1065,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,469,3.90,0.59,12,0.07,444.00,2922.00,3350,20240314,-48.36,1501,20241210,15.26,2000,-13.50,20250212,1544,12.05,20250124,3350,-48.36,20240314,1501,15.26,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1725,3,2,0.17,29968070,17475,101.49,1722,1733,1709,2235,1206,1722,1714.91,0.70,0,764,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,468,3.89,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.51,1501,20241210,14.92,2000,-13.75,20250212,1544,11.72,20250124,3350,-48.51,20240314,1501,14.92,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1724,2,2,0.12,29415956,17155,99.63,1722,1733,1709,2235,1206,1722,1714.72,0.70,0,759,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,467,3.88,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.54,1501,20241210,14.86,2000,-13.80,20250212,1544,11.66,20250124,3350,-48.54,20240314,1501,14.86,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1725,3,2,0.17,27530557,16062,93.28,1722,1733,1709,2235,1206,1722,1714.02,0.70,0,700,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,468,3.89,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.51,1501,20241210,14.92,2000,-13.75,20250212,1544,11.72,20250124,3350,-48.51,20240314,1501,14.92,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1732,10,2,0.58,26339322,15373,89.28,1722,1733,1709,2235,1206,1722,1713.35,0.70,0,868,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,469,3.90,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.30,1501,20241210,15.39,2000,-13.40,20250212,1544,12.18,20250124,3350,-48.30,20240314,1501,15.39,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1719,-3,5,-0.17,23091956,13487,78.33,1722,1722,1709,2235,1206,1722,1712.16,0.70,0,854,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,466,3.87,0.59,12,0.05,444.00,2922.00,3350,20240314,-48.69,1501,20241210,14.52,2000,-14.05,20250212,1544,11.33,20250124,3350,-48.69,20240314,1501,14.52,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N +20250314,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1709,-13,5,-0.75,11444012,6688,38.84,1722,1722,1709,2235,1206,1722,1711.13,0.70,0,-64,1750,1736,1727,1713,1704,1731,1708,136,513,500,1130,1,1,27107010,463,3.85,0.58,12,0.02,444.00,2922.00,3350,20240314,-48.99,1501,20241210,13.86,2000,-14.55,20250212,1544,10.69,20250124,3350,-48.99,20240314,1501,13.86,20241210,1.16,N,440290,500,135 억,,190320,N,N,0,N,00,N 20250313,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1722,-8,5,-0.46,29708765,17219,144.76,1730,1741,1718,2245,1211,1730,1725.35,0.68,0,-396,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,467,3.88,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.60,1501,20241210,14.72,2000,-13.90,20250212,1544,11.53,20250124,3350,-48.60,20240314,1501,14.72,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N 20250313,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1718,-12,5,-0.69,29324789,16996,142.88,1730,1741,1718,2245,1211,1730,1725.39,0.68,0,-386,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,466,3.87,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.72,1501,20241210,14.46,2000,-14.10,20250212,1544,11.27,20250124,3350,-48.72,20240314,1501,14.46,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N 20250313,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1720,-10,5,-0.58,26932236,15605,131.19,1730,1741,1720,2245,1211,1730,1725.87,0.68,0,-93,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,466,3.87,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.66,1501,20241210,14.59,2000,-14.00,20250212,1544,11.40,20250124,3350,-48.66,20240314,1501,14.59,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N diff --git a/440320/price/prices-20250301.csv b/440320/price/prices-20250301.csv index c5276f56cd40..0e344d4ffa5c 100644 --- a/440320/price/prices-20250301.csv +++ b/440320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,290,2,3.68,584765285,73047,61.60,7750,8180,7750,10230,5510,7870,8004.67,0.54,0,-933,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,800,53.33,2.13,12,0.74,153.00,3828.00,9490,20250307,-14.01,3780,20240909,115.87,9490,-14.01,20250307,6070,34.43,20250102,9490,-14.01,20250307,3780,115.87,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,270,2,3.43,521942590,65343,55.10,7750,8140,7750,10230,5510,7870,7987.74,0.54,0,1764,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,798,53.20,2.13,12,0.67,153.00,3828.00,9490,20250307,-14.23,3780,20240909,115.34,9490,-14.23,20250307,6070,34.10,20250102,9490,-14.23,20250307,3780,115.34,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,180,2,2.29,351760130,44227,37.29,7750,8070,7750,10230,5510,7870,7953.52,0.54,0,-462,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,789,52.61,2.10,12,0.45,153.00,3828.00,9490,20250307,-15.17,3780,20240909,112.96,9490,-15.17,20250307,6070,32.62,20250102,9490,-15.17,20250307,3780,112.96,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,131258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,140,2,1.78,307340760,38701,32.63,7750,8070,7750,10230,5510,7870,7941.42,0.54,0,-504,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,785,52.35,2.09,12,0.39,153.00,3828.00,9490,20250307,-15.60,3780,20240909,111.90,9490,-15.60,20250307,6070,31.96,20250102,9490,-15.60,20250307,3780,111.90,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,150,2,1.91,249753430,31514,26.57,7750,8040,7750,10230,5510,7870,7925.16,0.54,0,-3110,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,786,52.42,2.10,12,0.32,153.00,3828.00,9490,20250307,-15.49,3780,20240909,112.17,9490,-15.49,20250307,6070,32.13,20250102,9490,-15.49,20250307,3780,112.17,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,80,2,1.02,172176240,21812,18.39,7750,7970,7750,10230,5510,7870,7893.65,0.54,0,-740,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,779,51.96,2.08,12,0.22,153.00,3828.00,9490,20250307,-16.23,3780,20240909,110.32,9490,-16.23,20250307,6070,30.97,20250102,9490,-16.23,20250307,3780,110.32,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,90,2,1.14,130248260,16512,13.92,7750,7970,7750,10230,5510,7870,7888.10,0.54,0,-1616,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,780,52.03,2.08,12,0.17,153.00,3828.00,9490,20250307,-16.12,3780,20240909,110.58,9490,-16.12,20250307,6070,31.14,20250102,9490,-16.12,20250307,3780,110.58,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N +20250314,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,10,2,0.13,17857360,2280,1.92,7750,7890,7750,10230,5510,7870,7832.18,0.54,0,1001,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,773,51.50,2.06,12,0.02,153.00,3828.00,9490,20250307,-16.97,3780,20240909,108.47,9490,-16.97,20250307,6070,29.82,20250102,9490,-16.97,20250307,3780,108.47,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N 20250313,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-30,5,-0.38,915621700,117423,66.62,7890,7950,7650,10270,5530,7900,7797.17,0.70,0,-18118,8493,8196,7863,7566,7233,8345,7715,10,2370,100,5530,10,1,9805000,772,51.44,2.06,12,1.20,153.00,3828.00,9490,20250307,-17.07,3780,20240909,108.20,9490,-17.07,20250307,6070,29.65,20250102,9490,-17.07,20250307,3780,108.20,20240909,4.70,N,440320,100,9 억,,68326,N,N,0,N,00,N 20250313,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-100,5,-1.27,854818800,109688,62.23,7890,7950,7650,10270,5530,7900,7793.08,0.70,0,-15871,8493,8196,7863,7566,7233,8345,7715,10,2370,100,5530,10,1,9805000,765,50.98,2.04,12,1.12,153.00,3828.00,9490,20250307,-17.81,3780,20240909,106.35,9490,-17.81,20250307,6070,28.50,20250102,9490,-17.81,20250307,3780,106.35,20240909,4.70,N,440320,100,9 억,,68326,N,N,0,N,00,N 20250313,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-170,5,-2.15,788670470,101177,57.40,7890,7950,7650,10270,5530,7900,7794.84,0.70,0,-14246,8493,8196,7863,7566,7233,8345,7715,10,2370,100,5530,10,1,9805000,758,50.52,2.02,12,1.03,153.00,3828.00,9490,20250307,-18.55,3780,20240909,104.50,9490,-18.55,20250307,6070,27.35,20250102,9490,-18.55,20250307,3780,104.50,20240909,4.70,N,440320,100,9 억,,68326,N,N,0,N,00,N diff --git a/440790/price/prices-20250301.csv b/440790/price/prices-20250301.csv index 4fa01d8aaa32..d254ffe736b6 100644 --- a/440790/price/prices-20250301.csv +++ b/440790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,8399420,3904,27.44,2150,2155,2130,2785,1505,2145,2151.49,0.03,0,171,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.10,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,8388645,3899,27.41,2150,2155,2130,2785,1505,2145,2151.49,0.03,0,171,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.10,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4246740,1977,13.90,2150,2155,2130,2785,1505,2145,2148.07,0.03,0,292,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.05,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4246740,1977,13.90,2150,2155,2130,2785,1505,2145,2148.07,0.03,0,292,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.05,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4246740,1977,13.90,2150,2155,2130,2785,1505,2145,2148.07,0.03,0,292,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.05,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4246740,1977,13.90,2150,2155,2130,2785,1505,2145,2148.07,0.03,0,292,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.05,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,3165635,1473,10.36,2150,2155,2130,2785,1505,2145,2149.11,0.03,0,-1,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.04,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N +20250314,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,3141980,1462,10.28,2150,2150,2130,2785,1505,2145,2149.10,0.03,0,0,2155,2150,2140,2135,2125,2152,2137,4,640,100,1540,5,1,4050000,86,60.86,1.05,12,0.04,35.00,2028.00,2445,20240502,-12.88,2080,20241121,2.40,2235,-4.70,20250221,2085,2.16,20250113,2445,-12.88,20240502,2080,2.40,20241121,0.00,N,440790,100,4 억,,1087,N,N,0,N,00,N 20250313,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,30355985,14225,294.15,2145,2145,2130,2785,1505,2145,2133.99,0.03,0,-451,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.35,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1097,N,N,0,N,00,N 20250313,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,30325990,14211,293.86,2145,2145,2130,2785,1505,2145,2133.98,0.03,0,-444,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.35,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1097,N,N,0,N,00,N 20250313,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,28746385,13474,278.62,2145,2145,2130,2785,1505,2145,2133.47,0.03,0,-345,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.33,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1097,N,N,0,N,00,N diff --git a/440820/price/prices-20250301.csv b/440820/price/prices-20250301.csv index f3a02aabc7e5..be586fea72ad 100644 --- a/440820/price/prices-20250301.csv +++ b/440820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,72982335,34667,225.54,2110,2110,2105,2735,1475,2105,2105.24,0.00,0,-22,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.44,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,72853735,34606,225.14,2110,2110,2105,2735,1475,2105,2105.23,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.44,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,48646235,23106,150.32,2110,2110,2105,2735,1475,2105,2105.35,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.30,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3420310,1621,10.55,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3420310,1621,10.55,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3420310,1621,10.55,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3420310,1621,10.55,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250314,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250313,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,32392722,15371,52.01,2105,2110,2105,2735,1475,2105,2107.39,0.00,0,-2134,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.20,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250313,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,32108547,15236,51.55,2105,2110,2105,2735,1475,2105,2107.41,0.00,0,-2099,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.20,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250313,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,29414147,13956,47.22,2105,2110,2105,2735,1475,2105,2107.63,0.00,0,-1619,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.18,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N diff --git a/441270/price/prices-20250301.csv b/441270/price/prices-20250301.csv index 54647f2a257c..c154d2c6001a 100644 --- a/441270/price/prices-20250301.csv +++ b/441270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161258,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5450,200,2,3.81,583164950,108298,115.30,5250,5490,5250,6820,3680,5250,5380.92,2.00,0,9360,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,2016,18.86,1.34,12,0.29,289.00,4080.00,11740,20240522,-53.58,3795,20241209,43.61,6450,-15.50,20250212,4800,13.54,20250203,11740,-53.58,20240522,3795,43.61,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,151307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5440,190,2,3.62,511223540,95090,101.24,5250,5490,5250,6820,3680,5250,5376.21,2.00,0,9798,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,2012,18.82,1.33,12,0.26,289.00,4080.00,11740,20240522,-53.66,3795,20241209,43.35,6450,-15.66,20250212,4800,13.33,20250203,11740,-53.66,20240522,3795,43.35,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,141300,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5440,190,2,3.62,365093000,68235,72.65,5250,5440,5250,6820,3680,5250,5350.52,2.00,0,3705,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,2012,18.82,1.33,12,0.18,289.00,4080.00,11740,20240522,-53.66,3795,20241209,43.35,6450,-15.66,20250212,4800,13.33,20250203,11740,-53.66,20240522,3795,43.35,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,131259,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5360,110,2,2.10,264457050,49612,52.82,5250,5400,5250,6820,3680,5250,5330.51,2.00,0,1507,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,1983,18.55,1.31,12,0.13,289.00,4080.00,11740,20240522,-54.34,3795,20241209,41.24,6450,-16.90,20250212,4800,11.67,20250203,11740,-54.34,20240522,3795,41.24,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,121300,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5370,120,2,2.29,212304420,39901,42.48,5250,5380,5250,6820,3680,5250,5320.78,2.00,0,1240,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,1986,18.58,1.32,12,0.11,289.00,4080.00,11740,20240522,-54.26,3795,20241209,41.50,6450,-16.74,20250212,4800,11.88,20250203,11740,-54.26,20240522,3795,41.50,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,111301,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5310,60,2,1.14,177104110,33329,35.48,5250,5370,5250,6820,3680,5250,5313.81,2.00,0,1130,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,1964,18.37,1.30,12,0.09,289.00,4080.00,11740,20240522,-54.77,3795,20241209,39.92,6450,-17.67,20250212,4800,10.62,20250203,11740,-54.77,20240522,3795,39.92,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,101259,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5360,110,2,2.10,143194470,26950,28.69,5250,5370,5250,6820,3680,5250,5313.34,2.00,0,3261,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,1983,18.55,1.31,12,0.07,289.00,4080.00,11740,20240522,-54.34,3795,20241209,41.24,6450,-16.90,20250212,4800,11.67,20250203,11740,-54.34,20240522,3795,41.24,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N +20250314,091304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,50,2,0.95,44113910,8370,8.91,5250,5370,5250,6820,3680,5250,5270.48,2.00,0,8032,5450,5350,5300,5200,5150,5325,5175,185,1570,500,3780,10,1,36987901,1960,18.34,1.30,12,0.02,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,5.02,N,441270,500,184 억,,740453,N,N,0,N,00,N 20250313,161250,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5250,-40,5,-0.76,495170500,93833,78.92,5400,5400,5250,6870,3710,5290,5277.15,1.99,0,1322,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1942,18.17,1.29,12,0.25,289.00,4080.00,11740,20240522,-55.28,3795,20241209,38.34,6450,-18.60,20250212,4800,9.38,20250203,11740,-55.28,20240522,3795,38.34,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N 20250313,151252,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-10,5,-0.19,467084320,88497,74.43,5400,5400,5250,6870,3710,5290,5277.97,1.99,0,3424,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1953,18.27,1.29,12,0.24,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N 20250313,141253,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,-30,5,-0.57,391394445,74130,62.35,5400,5400,5250,6870,3710,5290,5279.84,1.99,0,3680,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1946,18.20,1.29,12,0.20,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N diff --git a/442130/price/prices-20250301.csv b/442130/price/prices-20250301.csv index 76476d3ad49c..ddb4b5e48847 100644 --- a/442130/price/prices-20250301.csv +++ b/442130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,32992925,15629,79.73,2120,2120,2110,2755,1485,2120,2111.01,0.07,0,1,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.45,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,32971725,15619,79.68,2120,2120,2110,2755,1485,2120,2111.00,0.07,0,1,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.45,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,10812490,5117,26.10,2120,2120,2110,2755,1485,2120,2113.05,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.49,1.04,12,0.15,67.00,2033.00,2460,20240430,-14.23,2080,20241210,1.44,2145,-1.63,20250207,2080,1.44,20250113,2460,-14.23,20240430,2080,1.44,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2145390,1012,5.16,2120,2120,2115,2755,1485,2120,2119.95,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.03,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2124240,1002,5.11,2120,2120,2120,2755,1485,2120,2120.00,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.03,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4240,2,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N +20250314,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.07,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2326,N,N,0,N,00,N 20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,41401185,19602,1060.14,2120,2120,2110,2755,1485,2120,2112.09,0.07,0,-1666,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.57,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2330,N,N,0,N,00,N 20250313,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,41325005,19566,1058.19,2120,2120,2110,2755,1485,2120,2112.08,0.07,0,-1638,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.49,1.04,12,0.57,67.00,2033.00,2460,20240430,-14.23,2080,20241210,1.44,2145,-1.63,20250207,2080,1.44,20250113,2460,-14.23,20240430,2080,1.44,20241210,0.00,N,442130,100,3 억,,2330,N,N,0,N,00,N 20250313,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10947060,5174,279.83,2120,2120,2110,2755,1485,2120,2115.78,0.07,0,-1261,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.15,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,2330,N,N,0,N,00,N diff --git a/442310/price/prices-20250301.csv b/442310/price/prices-20250301.csv index 1606927c2bdd..ead41ef5eb63 100644 --- a/442310/price/prices-20250301.csv +++ b/442310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,41433740,19524,89.26,2130,2130,2110,2765,1495,2130,2122.20,0.16,0,4,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.29,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,41423115,19519,89.23,2130,2130,2110,2765,1495,2130,2122.19,0.16,0,4,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.29,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,41420990,19518,89.23,2130,2130,2110,2765,1495,2130,2122.19,0.16,0,4,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.29,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,40367350,19021,86.96,2130,2130,2110,2765,1495,2130,2122.25,0.16,0,-2,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.28,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,27473310,12934,59.13,2130,2130,2110,2765,1495,2130,2124.12,0.16,0,-2,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.19,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,27473310,12934,59.13,2130,2130,2110,2765,1495,2130,2124.12,0.16,0,-2,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.19,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,18055295,8502,38.87,2130,2130,2110,2765,1495,2130,2123.65,0.16,0,0,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.13,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N +20250314,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,1629040,772,3.53,2130,2130,2110,2765,1495,2130,2110.16,0.16,0,0,2143,2136,2123,2116,2103,2140,2120,7,635,100,1570,5,1,6710000,142,38.45,1.12,12,0.01,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,10678,N,N,0,N,00,N 20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,46270405,21874,562.31,2120,2130,2110,2765,1495,2130,2115.32,0.16,0,-1655,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.33,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10710,N,N,0,N,00,N 20250313,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,46162040,21823,561.00,2120,2130,2110,2765,1495,2130,2115.29,0.16,0,-1616,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.33,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10710,N,N,0,N,00,N 20250313,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,44235550,20916,537.69,2120,2130,2110,2765,1495,2130,2114.91,0.16,0,-1232,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.31,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10710,N,N,0,N,00,N diff --git a/442770/price/prices-20250301.csv b/442770/price/prices-20250301.csv index 5c593a846f2f..807a808ef03e 100644 --- a/442770/price/prices-20250301.csv +++ b/442770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6573500,3056,305.60,2170,2170,2145,2800,1510,2155,2151.01,0.01,0,-3,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.48,1.06,12,0.07,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6554105,3047,304.70,2170,2170,2145,2800,1510,2155,2151.00,0.01,0,-3,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.48,1.06,12,0.07,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,6526085,3034,303.40,2170,2170,2145,2800,1510,2155,2150.98,0.01,0,-3,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,90,38.30,1.06,12,0.07,56.00,2030.00,2620,20240503,-18.13,2065,20241226,3.87,2215,-3.16,20250102,2085,2.88,20250114,2620,-18.13,20240503,2065,3.87,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,1065540,493,49.30,2170,2170,2145,2800,1510,2155,2161.34,0.01,0,-3,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,1041760,482,48.20,2170,2170,2145,2800,1510,2155,2161.33,0.01,0,-1,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,1041760,482,48.20,2170,2170,2145,2800,1510,2155,2161.33,0.01,0,-1,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,396585,184,18.40,2170,2170,2145,2800,1510,2155,2155.35,0.01,0,0,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N +20250314,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,193075,90,9.00,2170,2170,2145,2800,1510,2155,2145.28,0.01,0,0,2178,2166,2158,2146,2138,2162,2142,4,645,100,1550,5,1,4210000,90,38.30,1.06,12,0.00,56.00,2030.00,2620,20240503,-18.13,2065,20241226,3.87,2215,-3.16,20250102,2085,2.88,20250114,2620,-18.13,20240503,2065,3.87,20241226,0.00,N,442770,100,4 억,,404,N,N,0,N,00,N 20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,2152545,1000,109.05,2170,2170,2150,2820,1520,2170,2152.55,0.01,0,-750,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.48,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N 20250313,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,1997300,928,101.20,2170,2170,2150,2820,1520,2170,2152.26,0.01,0,-677,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.57,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2215,-2.48,20250102,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N 20250313,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,1652290,768,83.75,2170,2170,2150,2820,1520,2170,2151.42,0.01,0,-524,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.48,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N diff --git a/442900/price/prices-20250301.csv b/442900/price/prices-20250301.csv index 55607849a3a1..91b61f5fd848 100644 --- a/442900/price/prices-20250301.csv +++ b/442900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,13939440,1365,13.95,10210,10230,10210,13290,7170,10230,10212.04,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.02,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,13939440,1365,13.95,10210,10230,10210,13290,7170,10230,10212.04,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.02,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,13898550,1361,13.91,10210,10230,10210,13290,7170,10230,10212.01,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,784,54.60,1.03,12,0.02,187.00,9883.00,10290,20250225,-0.78,9490,20240311,7.59,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,8792930,861,8.80,10210,10230,10210,13290,7170,10230,10212.46,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,7761080,760,7.77,10210,10230,10210,13290,7170,10230,10211.95,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,7648550,749,7.65,10210,10230,10210,13290,7170,10230,10211.68,3.96,0,-9,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,7403270,725,7.41,10210,10230,10210,13290,7170,10230,10211.41,3.96,0,-5,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N +20250314,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,61260,6,0.06,10210,10210,10210,13290,7170,10230,10210.00,3.96,0,-5,10270,10250,10230,10210,10190,10250,10210,38,3060,500,7570,10,1,7680000,784,54.60,1.03,12,0.00,187.00,9883.00,10290,20250225,-0.78,9490,20240311,7.59,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240314,0.00,N,442900,500,38 억,,304032,N,N,0,N,00,N 20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,100105550,9786,83.00,10230,10250,10210,13290,7170,10230,10229.47,3.95,0,-1099,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.13,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9560,7.01,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N 20250313,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,99860260,9762,82.80,10230,10250,10210,13290,7170,10230,10229.49,3.95,0,-1076,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.13,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N 20250313,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,96681840,9451,80.16,10230,10250,10210,13290,7170,10230,10229.80,3.95,0,-765,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.12,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N diff --git a/443060/price/prices-20250301.csv b/443060/price/prices-20250301.csv index 71097d1e21e6..37f1a6f2cf0f 100644 --- a/443060/price/prices-20250301.csv +++ b/443060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161259,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142700,3000,2,2.15,16973033050,119589,107.77,139500,143600,137000,181600,97800,139700,141927.43,4.24,0,21325,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63971,37.77,23.79,12,0.27,3778.00,5999.00,207500,20240514,-31.23,99500,20240909,43.42,199600,-28.51,20250122,126200,13.07,20250228,207500,-31.23,20240514,99500,43.42,20240909,0.32,N,443060,500,224 억,,1902892,N,N,65,N,00,N +20250314,151308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142800,3100,2,2.22,16270321050,114665,103.34,139500,143600,137000,181600,97800,139700,141895.09,4.24,0,21547,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,64016,37.80,23.80,12,0.26,3778.00,5999.00,207500,20240514,-31.18,99500,20240909,43.52,199600,-28.46,20250122,126200,13.15,20250228,207500,-31.18,20240514,99500,43.52,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,141302,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142700,3000,2,2.15,14043307800,99081,89.29,139500,143600,137000,181600,97800,139700,141736.37,4.24,0,19578,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63971,37.77,23.79,12,0.22,3778.00,5999.00,207500,20240514,-31.23,99500,20240909,43.42,199600,-28.51,20250122,126200,13.07,20250228,207500,-31.23,20240514,99500,43.42,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,131301,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142800,3100,2,2.22,12307197200,86882,78.30,139500,143600,137000,181600,97800,139700,141654.98,4.24,0,16236,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,64016,37.80,23.80,12,0.19,3778.00,5999.00,207500,20240514,-31.18,99500,20240909,43.52,199600,-28.46,20250122,126200,13.15,20250228,207500,-31.18,20240514,99500,43.52,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,121301,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143200,3500,2,2.51,11062839150,78191,70.47,139500,143600,137000,181600,97800,139700,141485.64,4.24,0,15197,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,64195,37.90,23.87,12,0.17,3778.00,5999.00,207500,20240514,-30.99,99500,20240909,43.92,199600,-28.26,20250122,126200,13.47,20250228,207500,-30.99,20240514,99500,43.92,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,111302,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142400,2700,2,1.93,9363338400,66300,59.75,139500,143600,137000,181600,97800,139700,141227.65,4.24,0,11104,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63837,37.69,23.74,12,0.15,3778.00,5999.00,207500,20240514,-31.37,99500,20240909,43.12,199600,-28.66,20250122,126200,12.84,20250228,207500,-31.37,20240514,99500,43.12,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,101300,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142000,2300,2,1.65,7573923850,53689,48.38,139500,143600,137000,181600,97800,139700,141071.23,4.24,0,9363,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63657,37.59,23.67,12,0.12,3778.00,5999.00,207500,20240514,-31.57,99500,20240909,42.71,199600,-28.86,20250122,126200,12.52,20250228,207500,-31.57,20240514,99500,42.71,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N +20250314,091306,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141400,1700,2,1.22,2886965150,20724,18.68,139500,142100,137000,181600,97800,139700,139304.72,4.24,0,4421,146766,143232,141166,137632,135566,142200,136600,224,41900,500,97790,100,1,44829210,63389,37.43,23.57,12,0.05,3778.00,5999.00,207500,20240514,-31.86,99500,20240909,42.11,199600,-29.16,20250122,126200,12.04,20250228,207500,-31.86,20240514,99500,42.11,20240909,0.32,N,443060,500,224 억,,1902892,N,N,440,N,00,N 20250313,161252,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139700,-100,5,-0.07,15269777800,108386,61.82,141600,144700,139100,181700,97900,139800,140885.17,4.28,0,-30709,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62626,36.98,23.29,12,0.24,3778.00,5999.00,207500,20240514,-32.67,99500,20240909,40.40,199600,-30.01,20250122,126200,10.70,20250228,207500,-32.67,20240514,99500,40.40,20240909,0.31,N,443060,500,224 억,,1920116,N,N,440,N,00,N 20250313,151253,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139700,-100,5,-0.07,14788282000,104940,59.85,141600,144700,139100,181700,97900,139800,140921.31,4.28,0,-29281,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62626,36.98,23.29,12,0.23,3778.00,5999.00,207500,20240514,-32.67,99500,20240909,40.40,199600,-30.01,20250122,126200,10.70,20250228,207500,-32.67,20240514,99500,40.40,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N 20250313,141254,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139900,100,2,0.07,13286489850,94196,53.72,141600,144700,139100,181700,97900,139800,141051.53,4.28,0,-27732,147866,143832,141166,137132,134466,145850,139150,224,41900,500,97860,100,1,44829210,62716,37.03,23.32,12,0.21,3778.00,5999.00,207500,20240514,-32.58,99500,20240909,40.60,199600,-29.91,20250122,126200,10.86,20250228,207500,-32.58,20240514,99500,40.60,20240909,0.31,N,443060,500,224 억,,1920116,N,N,423,N,00,N diff --git a/443250/price/prices-20250301.csv b/443250/price/prices-20250301.csv index d4db0125b16b..cbe9f856807a 100644 --- a/443250/price/prices-20250301.csv +++ b/443250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,10,2,0.07,430866840,32339,79.63,13340,13480,13200,17450,9410,13430,13323.14,0.72,0,-2197,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1494,30.83,2.73,12,0.29,436.00,4931.00,16200,20250210,-17.04,7000,20240805,92.00,16200,-17.04,20250210,11100,21.08,20250121,16200,-17.04,20250210,7000,92.00,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,151309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13370,-60,5,-0.45,349613050,26283,64.72,13340,13480,13200,17450,9410,13430,13301.87,0.72,0,-1436,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1486,30.67,2.71,12,0.24,436.00,4931.00,16200,20250210,-17.47,7000,20240805,91.00,16200,-17.47,20250210,11100,20.45,20250121,16200,-17.47,20250210,7000,91.00,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,141302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13250,-180,5,-1.34,265015750,19899,49.00,13340,13480,13200,17450,9410,13430,13318.04,0.72,0,-1476,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1473,30.39,2.69,12,0.18,436.00,4931.00,16200,20250210,-18.21,7000,20240805,89.29,16200,-18.21,20250210,11100,19.37,20250121,16200,-18.21,20250210,7000,89.29,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,131301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13370,-60,5,-0.45,196271160,14711,36.22,13340,13480,13240,17450,9410,13430,13341.80,0.72,0,-1625,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1486,30.67,2.71,12,0.13,436.00,4931.00,16200,20250210,-17.47,7000,20240805,91.00,16200,-17.47,20250210,11100,20.45,20250121,16200,-17.47,20250210,7000,91.00,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,121302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13360,-70,5,-0.52,81821750,6143,15.13,13340,13430,13240,17450,9410,13430,13319.51,0.72,0,-1729,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1485,30.64,2.71,12,0.06,436.00,4931.00,16200,20250210,-17.53,7000,20240805,90.86,16200,-17.53,20250210,11100,20.36,20250121,16200,-17.53,20250210,7000,90.86,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,111303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13330,-100,5,-0.74,60236090,4517,11.12,13340,13430,13240,17450,9410,13430,13335.42,0.72,0,-1749,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1482,30.57,2.70,12,0.04,436.00,4931.00,16200,20250210,-17.72,7000,20240805,90.43,16200,-17.72,20250210,11100,20.09,20250121,16200,-17.72,20250210,7000,90.43,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,101300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13350,-80,5,-0.60,51553550,3867,9.52,13340,13420,13240,17450,9410,13430,13331.67,0.72,0,-1581,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1484,30.62,2.71,12,0.03,436.00,4931.00,16200,20250210,-17.59,7000,20240805,90.71,16200,-17.59,20250210,11100,20.27,20250121,16200,-17.59,20250210,7000,90.71,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N +20250314,091306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13340,-90,5,-0.67,9006810,675,1.66,13340,13390,13320,17450,9410,13430,13343.42,0.72,0,-208,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1483,30.60,2.71,12,0.01,436.00,4931.00,16200,20250210,-17.65,7000,20240805,90.57,16200,-17.65,20250210,11100,20.18,20250121,16200,-17.65,20250210,7000,90.57,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N 20250313,161252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,-180,5,-1.32,532854480,39947,92.72,13510,13650,13160,17690,9530,13610,13339.04,0.77,0,-6868,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1493,30.80,2.72,12,0.36,436.00,4931.00,16200,20250210,-17.10,7000,20240805,91.86,16200,-17.10,20250210,11100,20.99,20250121,16200,-17.10,20250210,7000,91.86,20240805,2.51,N,443250,500,58 억,,85331,N,N,41,N,00,N 20250313,151253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13170,-440,5,-3.23,394285050,29583,68.66,13510,13650,13160,17690,9530,13610,13328.10,0.77,0,-4496,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1464,30.21,2.67,12,0.27,436.00,4931.00,16200,20250210,-18.70,7000,20240805,88.14,16200,-18.70,20250210,11100,18.65,20250121,16200,-18.70,20250210,7000,88.14,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N 20250313,141254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13270,-340,5,-2.50,340755730,25535,59.27,13510,13650,13160,17690,9530,13610,13344.65,0.77,0,-4400,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1475,30.44,2.69,12,0.23,436.00,4931.00,16200,20250210,-18.09,7000,20240805,89.57,16200,-18.09,20250210,11100,19.55,20250121,16200,-18.09,20250210,7000,89.57,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N diff --git a/443670/price/prices-20250301.csv b/443670/price/prices-20250301.csv index f6731eae44b4..4e06314ef2dc 100644 --- a/443670/price/prices-20250301.csv +++ b/443670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,90,2,1.14,1033081130,129763,30.66,7810,8050,7810,10230,5510,7870,7961.33,0.73,0,6300,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1926,38.45,5.16,12,0.54,207.00,1544.00,27600,20240307,-71.16,5460,20241115,45.79,11670,-31.79,20250207,7340,8.45,20250311,26000,-69.38,20240423,5460,45.79,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,100,2,1.27,991462570,124534,29.43,7810,8050,7810,10230,5510,7870,7961.42,0.73,0,6831,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1929,38.50,5.16,12,0.51,207.00,1544.00,27600,20240307,-71.12,5460,20241115,45.97,11670,-31.71,20250207,7340,8.58,20250311,26000,-69.35,20240423,5460,45.97,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,100,2,1.27,820902925,103166,24.38,7810,8050,7810,10230,5510,7870,7957.15,0.73,0,10756,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1929,38.50,5.16,12,0.43,207.00,1544.00,27600,20240307,-71.12,5460,20241115,45.97,11670,-31.71,20250207,7340,8.58,20250311,26000,-69.35,20240423,5460,45.97,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,131301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,130,2,1.65,748539255,94097,22.23,7810,8050,7810,10230,5510,7870,7955.02,0.73,0,11483,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1936,38.65,5.18,12,0.39,207.00,1544.00,27600,20240307,-71.01,5460,20241115,46.52,11670,-31.45,20250207,7340,8.99,20250311,26000,-69.23,20240423,5460,46.52,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,121302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,70,2,0.89,546247875,68778,16.25,7810,8050,7810,10230,5510,7870,7942.24,0.73,0,8992,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1922,38.36,5.14,12,0.28,207.00,1544.00,27600,20240307,-71.23,5460,20241115,45.42,11670,-31.96,20250207,7340,8.17,20250311,26000,-69.46,20240423,5460,45.42,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,111303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,60,2,0.76,444757735,56022,13.24,7810,8050,7810,10230,5510,7870,7939.05,0.73,0,7834,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1919,38.31,5.14,12,0.23,207.00,1544.00,27600,20240307,-71.27,5460,20241115,45.24,11670,-32.05,20250207,7340,8.04,20250311,26000,-69.50,20240423,5460,45.24,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,80,2,1.02,335085085,42161,9.96,7810,8050,7810,10230,5510,7870,7947.84,0.73,0,12298,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1924,38.41,5.15,12,0.17,207.00,1544.00,27600,20240307,-71.20,5460,20241115,45.60,11670,-31.88,20250207,7340,8.31,20250311,26000,-69.42,20240423,5460,45.60,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N +20250314,091306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,100,2,1.27,160367430,20155,4.76,7810,8050,7810,10230,5510,7870,7956.92,0.73,0,10414,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1929,38.50,5.16,12,0.08,207.00,1544.00,27600,20240307,-71.12,5460,20241115,45.97,11670,-31.71,20250207,7340,8.58,20250311,26000,-69.35,20240423,5460,45.97,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N 20250313,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-20,5,-0.25,3388768765,421552,243.38,7920,8350,7810,10250,5530,7890,8038.93,0.95,0,-60094,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1905,38.02,5.10,12,1.74,207.00,1544.00,27600,20240307,-71.49,5460,20241115,44.14,11670,-32.56,20250207,7340,7.22,20250311,26000,-69.73,20240423,5460,44.14,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N 20250313,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,0,3,0.00,3328277535,413877,238.95,7920,8350,7810,10250,5530,7890,8041.71,0.95,0,-61788,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1909,38.12,5.11,12,1.71,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N 20250313,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,0,3,0.00,3218044245,399919,230.89,7920,8350,7810,10250,5530,7890,8046.74,0.95,0,-57964,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1909,38.12,5.11,12,1.65,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N diff --git a/444920/price/prices-20250301.csv b/444920/price/prices-20250301.csv index 570bc89ebd7b..530206f15c51 100644 --- a/444920/price/prices-20250301.csv +++ b/444920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1031110,510,4.84,2035,2035,2020,2645,1425,2035,2021.78,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1031110,510,4.84,2035,2035,2020,2645,1425,2035,2021.78,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1031110,510,4.84,2035,2035,2020,2645,1425,2035,2021.78,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1031110,510,4.84,2035,2035,2020,2645,1425,2035,2021.78,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1025005,507,4.81,2035,2035,2020,2645,1425,2035,2021.71,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1025005,507,4.81,2035,2035,2020,2645,1425,2035,2021.71,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1022970,506,4.80,2035,2035,2020,2645,1425,2035,2021.68,0.16,0,26,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N +20250314,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.16,0,0,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8347,N,N,0,N,00,N 20250313,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21390800,10537,779.94,2040,2040,2030,2635,1425,2030,2030.07,0.16,0,-5,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N 20250313,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21187300,10437,772.54,2040,2040,2030,2635,1425,2030,2030.02,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N 20250313,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21187300,10437,772.54,2040,2040,2030,2635,1425,2030,2030.02,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N diff --git a/445090/price/prices-20250301.csv b/445090/price/prices-20250301.csv index 2780f55ff330..2fa7c7b9e866 100644 --- a/445090/price/prices-20250301.csv +++ b/445090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161300,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33450,1000,2,3.08,2858107375,86321,69.73,31800,33650,31800,42150,22750,32450,33108.75,0.42,0,13671,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3637,76.20,3.65,12,0.79,439.00,9158.00,84500,20240313,-60.41,22050,20241209,51.70,43150,-22.48,20250106,30750,8.78,20250311,75900,-55.93,20240314,22050,51.70,20241209,5.46,N,445090,500,54 억,,45597,N,N,409,N,00,N +20250314,151310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33450,1000,2,3.08,2647846300,80042,64.65,31800,33600,31800,42150,22750,32450,33080.81,0.42,0,13796,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3637,76.20,3.65,12,0.74,439.00,9158.00,84500,20240313,-60.41,22050,20241209,51.70,43150,-22.48,20250106,30750,8.78,20250311,75900,-55.93,20240314,22050,51.70,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,141303,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33300,850,2,2.62,2328839625,70479,56.93,31800,33600,31800,42150,22750,32450,33043.14,0.42,0,10457,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3620,75.85,3.64,12,0.65,439.00,9158.00,84500,20240313,-60.59,22050,20241209,51.02,43150,-22.83,20250106,30750,8.29,20250311,75900,-56.13,20240314,22050,51.02,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,131302,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33350,900,2,2.77,2137786650,64749,52.30,31800,33600,31800,42150,22750,32450,33016.63,0.42,0,9331,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3626,75.97,3.64,12,0.60,439.00,9158.00,84500,20240313,-60.53,22050,20241209,51.25,43150,-22.71,20250106,30750,8.46,20250311,75900,-56.06,20240314,22050,51.25,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,121303,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33400,950,2,2.93,1972027925,59771,48.28,31800,33600,31800,42150,22750,32450,32993.17,0.42,0,9253,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3631,76.08,3.65,12,0.55,439.00,9158.00,84500,20240313,-60.47,22050,20241209,51.47,43150,-22.60,20250106,30750,8.62,20250311,75900,-55.99,20240314,22050,51.47,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,111304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33250,800,2,2.47,1557924225,47358,38.25,31800,33350,31800,42150,22750,32450,32896.87,0.42,0,4907,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3615,75.74,3.63,12,0.44,439.00,9158.00,84500,20240313,-60.65,22050,20241209,50.79,43150,-22.94,20250106,30750,8.13,20250311,75900,-56.19,20240314,22050,50.79,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,101301,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,500,2,1.54,1090706425,33194,26.81,31800,33300,31800,42150,22750,32450,32858.70,0.42,0,1211,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3582,75.06,3.60,12,0.31,439.00,9158.00,84500,20240313,-61.01,22050,20241209,49.43,43150,-23.64,20250106,30750,7.15,20250311,75900,-56.59,20240314,22050,49.43,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N +20250314,091307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33000,550,2,1.69,383824825,11784,9.52,31800,33050,31800,42150,22750,32450,32571.83,0.42,0,-750,35283,33866,33033,31616,30783,33450,31200,54,9700,500,20110,50,1,10871660,3588,75.17,3.60,12,0.11,439.00,9158.00,84500,20240313,-60.95,22050,20241209,49.66,43150,-23.52,20250106,30750,7.32,20250311,75900,-56.52,20240314,22050,49.66,20241209,5.46,N,445090,500,54 억,,45597,N,N,171,N,00,N 20250313,161253,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,4098434050,122386,105.97,34400,34450,32200,43000,23200,33100,33491.31,0.42,0,-12344,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,1.13,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,167,N,00,N 20250313,151254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,3952593150,117888,102.07,34400,34450,32200,43000,23200,33100,33528.38,0.42,0,-11884,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,1.08,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N 20250313,141255,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,3546089750,105319,91.19,34400,34450,32350,43000,23200,33100,33670.00,0.42,0,-11652,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,0.97,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N diff --git a/445180/price/prices-20250301.csv b/445180/price/prices-20250301.csv index aa641a193109..7dfb61d47131 100644 --- a/445180/price/prices-20250301.csv +++ b/445180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,340,2,5.66,648032705,102139,553.54,6110,6460,6110,7810,4210,6010,6344.61,1.26,0,25173,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1065,7.59,1.28,12,0.61,837.00,4965.00,14390,20240405,-55.87,4610,20241210,37.74,6900,-7.97,20250219,5250,20.95,20250102,14390,-55.87,20240405,4610,37.74,20241210,1.65,N,445180,500,83 억,,210705,N,N,3,N,00,N +20250314,151310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,300,2,4.99,631453775,99521,539.35,6110,6460,6110,7810,4210,6010,6344.93,1.26,0,25134,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1058,7.54,1.27,12,0.59,837.00,4965.00,14390,20240405,-56.15,4610,20241210,36.88,6900,-8.55,20250219,5250,20.19,20250102,14390,-56.15,20240405,4610,36.88,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,300,2,4.99,577495495,90934,492.81,6110,6460,6110,7810,4210,6010,6350.71,1.26,0,20284,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1058,7.54,1.27,12,0.54,837.00,4965.00,14390,20240405,-56.15,4610,20241210,36.88,6900,-8.55,20250219,5250,20.19,20250102,14390,-56.15,20240405,4610,36.88,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,131302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,310,2,5.16,505288650,79457,430.61,6110,6460,6110,7810,4210,6010,6359.27,1.26,0,16806,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1060,7.55,1.27,12,0.47,837.00,4965.00,14390,20240405,-56.08,4610,20241210,37.09,6900,-8.41,20250219,5250,20.38,20250102,14390,-56.08,20240405,4610,37.09,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,121303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,340,2,5.66,487618800,76664,415.48,6110,6460,6110,7810,4210,6010,6360.47,1.26,0,16838,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1065,7.59,1.28,12,0.46,837.00,4965.00,14390,20240405,-55.87,4610,20241210,37.74,6900,-7.97,20250219,5250,20.95,20250102,14390,-55.87,20240405,4610,37.74,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,111304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,290,2,4.83,450183750,70742,383.38,6110,6460,6110,7810,4210,6010,6363.74,1.26,0,14248,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1056,7.53,1.27,12,0.42,837.00,4965.00,14390,20240405,-56.22,4610,20241210,36.66,6900,-8.70,20250219,5250,20.00,20250102,14390,-56.22,20240405,4610,36.66,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,101301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,300,2,4.99,408915930,64176,347.80,6110,6460,6110,7810,4210,6010,6371.79,1.26,0,12699,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1058,7.54,1.27,12,0.38,837.00,4965.00,14390,20240405,-56.15,4610,20241210,36.88,6900,-8.55,20250219,5250,20.19,20250102,14390,-56.15,20240405,4610,36.88,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N +20250314,091307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,330,2,5.49,169435670,26758,145.01,6110,6460,6110,7810,4210,6010,6332.15,1.26,0,6189,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1063,7.57,1.28,12,0.16,837.00,4965.00,14390,20240405,-55.94,4610,20241210,37.53,6900,-8.12,20250219,5250,20.76,20250102,14390,-55.94,20240405,4610,37.53,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N 20250313,161253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-140,5,-2.28,111327740,18317,82.65,6160,6240,5990,7990,4310,6150,6077.58,1.29,0,-9714,6350,6250,6090,5990,5830,6300,6040,84,1840,500,3930,10,1,16769188,1008,7.18,1.21,12,0.11,837.00,4965.00,14390,20240405,-58.23,4610,20241210,30.37,6900,-12.90,20250219,5250,14.48,20250102,14390,-58.23,20240405,4610,30.37,20241210,1.62,N,445180,500,83 억,,216749,N,N,35,N,00,N 20250313,151254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-140,5,-2.28,106518660,17516,79.04,6160,6240,6000,7990,4310,6150,6080.96,1.29,0,-9549,6350,6250,6090,5990,5830,6300,6040,84,1840,500,3930,10,1,16769188,1008,7.18,1.21,12,0.10,837.00,4965.00,14390,20240405,-58.23,4610,20241210,30.37,6900,-12.90,20250219,5250,14.48,20250102,14390,-58.23,20240405,4610,30.37,20241210,1.62,N,445180,500,83 억,,216749,N,N,0,N,00,N 20250313,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-140,5,-2.28,84929080,13919,62.81,6160,6240,6010,7990,4310,6150,6101.44,1.29,0,-7583,6350,6250,6090,5990,5830,6300,6040,84,1840,500,3930,10,1,16769188,1008,7.18,1.21,12,0.08,837.00,4965.00,14390,20240405,-58.23,4610,20241210,30.37,6900,-12.90,20250219,5250,14.48,20250102,14390,-58.23,20240405,4610,30.37,20241210,1.62,N,445180,500,83 억,,216749,N,N,0,N,00,N diff --git a/445360/price/prices-20250301.csv b/445360/price/prices-20250301.csv index e4eb61ec5ce9..be90c1011e84 100644 --- a/445360/price/prices-20250301.csv +++ b/445360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,28811310,13652,218.33,2110,2115,2110,2745,1485,2115,2110.41,0.04,0,-1690,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.32,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,28705810,13602,217.53,2110,2115,2110,2745,1485,2115,2110.41,0.04,0,-1690,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.32,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12354590,5855,93.64,2110,2115,2110,2745,1485,2115,2110.09,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.14,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12354590,5855,93.64,2110,2115,2110,2745,1485,2115,2110.09,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.14,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12354590,5855,93.64,2110,2115,2110,2745,1485,2115,2110.09,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.14,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12248840,5805,92.84,2110,2115,2110,2745,1485,2115,2110.05,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.13,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12181160,5773,92.32,2110,2115,2110,2745,1485,2115,2110.02,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.13,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N +20250314,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.04,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N 20250313,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,13180725,6253,131.31,2110,2115,2105,2740,1480,2110,2107.90,0.04,0,-3725,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.15,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N 20250313,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13035420,6184,129.86,2110,2115,2105,2740,1480,2110,2107.93,0.04,0,-3662,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.14,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N 20250313,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11273535,5347,112.28,2110,2115,2105,2740,1480,2110,2108.39,0.04,0,-2825,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.12,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,1923,N,N,0,N,00,N diff --git a/445680/price/prices-20250301.csv b/445680/price/prices-20250301.csv index fc281ab9ab0d..3c833cb5c33f 100644 --- a/445680/price/prices-20250301.csv +++ b/445680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161301,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15210,830,2,5.77,2566740935,169798,247.76,14330,15530,14080,18690,10070,14380,15116.29,14.27,0,18777,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2456,-21.70,4.61,12,1.05,-701.00,3296.00,34459,20240503,-55.86,13200,20250304,15.23,22000,-30.86,20250116,13200,15.23,20250304,68900,-77.92,20240503,13200,15.23,20250304,2.50,N,445680,500,80 억,,2304768,N,N,1006,N,00,N +20250314,151310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15160,780,2,5.42,2477939855,163951,239.23,14330,15530,14080,18690,10070,14380,15113.91,14.27,0,17654,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2448,-21.63,4.60,12,1.02,-701.00,3296.00,34459,20240503,-56.01,13200,20250304,14.85,22000,-31.09,20250116,13200,14.85,20250304,68900,-78.00,20240503,13200,14.85,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,141304,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15210,830,2,5.77,2299833375,152220,222.12,14330,15530,14080,18690,10070,14380,15108.61,14.27,0,17718,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2456,-21.70,4.61,12,0.94,-701.00,3296.00,34459,20240503,-55.86,13200,20250304,15.23,22000,-30.86,20250116,13200,15.23,20250304,68900,-77.92,20240503,13200,15.23,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,131302,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15230,850,2,5.91,2128225485,140933,205.65,14330,15530,14080,18690,10070,14380,15100.97,14.27,0,17596,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2459,-21.73,4.62,12,0.87,-701.00,3296.00,34459,20240503,-55.80,13200,20250304,15.38,22000,-30.77,20250116,13200,15.38,20250304,68900,-77.90,20240503,13200,15.38,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,121303,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15380,1000,2,6.95,1912476955,126782,185.00,14330,15530,14080,18690,10070,14380,15084.77,14.27,0,17602,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2484,-21.94,4.67,12,0.79,-701.00,3296.00,34459,20240503,-55.37,13200,20250304,16.52,22000,-30.09,20250116,13200,16.52,20250304,68900,-77.68,20240503,13200,16.52,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,111304,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15400,1020,2,7.09,1569742165,104478,152.45,14330,15530,14080,18690,10070,14380,15024.62,14.27,0,18498,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2487,-21.97,4.67,12,0.65,-701.00,3296.00,34459,20240503,-55.31,13200,20250304,16.67,22000,-30.00,20250116,13200,16.67,20250304,68900,-77.65,20240503,13200,16.67,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,101302,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14490,110,2,0.76,206933065,14481,21.13,14330,14600,14080,18690,10070,14380,14289.97,14.27,0,-989,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2340,-20.67,4.40,12,0.09,-701.00,3296.00,34459,20240503,-57.95,13200,20250304,9.77,22000,-34.14,20250116,13200,9.77,20250304,68900,-78.97,20240503,13200,9.77,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N +20250314,091308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14160,-220,5,-1.53,49639600,3485,5.09,14330,14380,14160,18690,10070,14380,14243.79,14.27,0,-2599,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2287,-20.20,4.30,12,0.02,-701.00,3296.00,34459,20240503,-58.91,13200,20250304,7.27,22000,-35.64,20250116,13200,7.27,20250304,68900,-79.45,20240503,13200,7.27,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N 20250313,161254,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14380,320,2,2.28,976705835,67810,128.27,14190,14670,14060,18270,9850,14060,14403.72,14.15,0,2239,14406,14232,14016,13842,13626,14125,13735,81,4210,500,9840,10,1,16148980,2322,-20.51,4.36,12,0.42,-701.00,3296.00,34459,20240503,-58.27,13200,20250304,8.94,22000,-34.64,20250116,13200,8.94,20250304,68900,-79.13,20240503,13200,8.94,20250304,2.51,N,445680,500,80 억,,2285790,N,N,2,N,00,N 20250313,151255,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14320,260,2,1.85,940901165,65317,123.56,14190,14670,14060,18270,9850,14060,14405.30,14.15,0,3414,14406,14232,14016,13842,13626,14125,13735,81,4210,500,9840,10,1,16148980,2313,-20.43,4.34,12,0.40,-701.00,3296.00,34459,20240503,-58.44,13200,20250304,8.48,22000,-34.91,20250116,13200,8.48,20250304,68900,-79.22,20240503,13200,8.48,20250304,2.51,N,445680,500,80 억,,2285790,N,N,65,N,00,N 20250313,141256,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14440,380,2,2.70,847080985,58809,111.25,14190,14670,14060,18270,9850,14060,14404.10,14.15,0,4880,14406,14232,14016,13842,13626,14125,13735,81,4210,500,9840,10,1,16148980,2332,-20.60,4.38,12,0.36,-701.00,3296.00,34459,20240503,-58.10,13200,20250304,9.39,22000,-34.36,20250116,13200,9.39,20250304,68900,-79.04,20240503,13200,9.39,20250304,2.51,N,445680,500,80 억,,2285790,N,N,65,N,00,N diff --git a/445970/price/prices-20250301.csv b/445970/price/prices-20250301.csv index 498a5274b0e0..752c9a501f7c 100644 --- a/445970/price/prices-20250301.csv +++ b/445970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5523355,2557,68.04,2160,2175,2160,2805,1515,2160,2160.09,0.01,0,0,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.05,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5493110,2543,67.67,2160,2175,2160,2805,1515,2160,2160.09,0.01,0,13,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.05,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,3209775,1486,39.54,2160,2175,2160,2805,1515,2160,2160.01,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.03,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,3209775,1486,39.54,2160,2175,2160,2805,1515,2160,2160.01,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.03,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,3209775,1486,39.54,2160,2175,2160,2805,1515,2160,2160.01,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.03,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,3209775,1486,39.54,2160,2175,2160,2805,1515,2160,2160.01,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.03,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,656640,304,8.09,2160,2160,2160,2805,1515,2160,2160.00,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.01,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N +20250314,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,632880,293,7.80,2160,2160,2160,2805,1515,2160,2160.00,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.01,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N 20250313,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,8129570,3758,107.49,2185,2185,2155,2825,1525,2175,2163.27,0.01,0,-1827,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N 20250313,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,7609165,3517,100.60,2185,2185,2155,2825,1525,2175,2163.54,0.01,0,-1796,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N 20250313,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,6708355,3099,88.64,2185,2185,2155,2825,1525,2175,2164.68,0.01,0,-1384,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,39.91,1.05,12,0.06,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N diff --git a/446070/price/prices-20250301.csv b/446070/price/prices-20250301.csv index 87ce59a6fecc..39ac1560f4fa 100644 --- a/446070/price/prices-20250301.csv +++ b/446070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3845,-5,5,-0.13,35412059,9193,51.28,3890,3890,3845,5000,2695,3850,3852.07,1.06,0,-755,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,408,47.47,0.21,12,0.09,81.00,18090.00,5870,20240508,-34.50,3305,20241209,16.34,4000,-3.88,20250311,3420,12.43,20250203,5870,-34.50,20240508,3305,16.34,20241209,2.34,N,446070,1000,106 억,,112217,N,N,3,N,00,N +20250314,151311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3845,-5,5,-0.13,28483049,7391,41.23,3890,3890,3845,5000,2695,3850,3853.75,1.06,0,-577,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,408,47.47,0.21,12,0.07,81.00,18090.00,5870,20240508,-34.50,3305,20241209,16.34,4000,-3.88,20250311,3420,12.43,20250203,5870,-34.50,20240508,3305,16.34,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,141304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3845,-5,5,-0.13,21651909,5616,31.33,3890,3890,3845,5000,2695,3850,3855.40,1.06,0,-193,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,408,47.47,0.21,12,0.05,81.00,18090.00,5870,20240508,-34.50,3305,20241209,16.34,4000,-3.88,20250311,3420,12.43,20250203,5870,-34.50,20240508,3305,16.34,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,131303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3865,15,2,0.39,14019829,3634,20.27,3890,3890,3850,5000,2695,3850,3857.96,1.06,0,232,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,410,47.72,0.21,12,0.03,81.00,18090.00,5870,20240508,-34.16,3305,20241209,16.94,4000,-3.38,20250311,3420,13.01,20250203,5870,-34.16,20240508,3305,16.94,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,121304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3865,15,2,0.39,13915619,3607,20.12,3890,3890,3850,5000,2695,3850,3857.95,1.06,0,220,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,410,47.72,0.21,12,0.03,81.00,18090.00,5870,20240508,-34.16,3305,20241209,16.94,4000,-3.38,20250311,3420,13.01,20250203,5870,-34.16,20240508,3305,16.94,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,111305,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3865,15,2,0.39,8271644,2143,11.95,3890,3890,3850,5000,2695,3850,3859.84,1.06,0,138,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,410,47.72,0.21,12,0.02,81.00,18090.00,5870,20240508,-34.16,3305,20241209,16.94,4000,-3.38,20250311,3420,13.01,20250203,5870,-34.16,20240508,3305,16.94,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,101303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3875,25,2,0.65,7700284,1995,11.13,3890,3890,3850,5000,2695,3850,3859.79,1.06,0,112,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,411,47.84,0.21,12,0.02,81.00,18090.00,5870,20240508,-33.99,3305,20241209,17.25,4000,-3.12,20250311,3420,13.30,20250203,5870,-33.99,20240508,3305,17.25,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N +20250314,091308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3855,5,2,0.13,2531470,657,3.67,3890,3890,3850,5000,2695,3850,3853.07,1.06,0,96,3906,3877,3856,3827,3806,3875,3825,106,1150,1000,2690,5,1,10611215,409,47.59,0.21,12,0.01,81.00,18090.00,5870,20240508,-34.33,3305,20241209,16.64,4000,-3.62,20250311,3420,12.72,20250203,5870,-34.33,20240508,3305,16.64,20241209,2.34,N,446070,1000,106 억,,112217,N,N,30,N,00,N 20250313,161254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3850,-35,5,-0.90,68846180,17870,64.83,3850,3885,3835,5050,2720,3885,3852.61,1.04,0,-58,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,409,47.53,0.21,12,0.17,81.00,18090.00,5870,20240508,-34.41,3305,20241209,16.49,4000,-3.75,20250311,3420,12.57,20250203,5870,-34.41,20240508,3305,16.49,20241209,2.23,N,446070,1000,106 억,,110575,N,N,30,N,00,N 20250313,151255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3855,-30,5,-0.77,56055750,14550,52.78,3850,3885,3835,5050,2720,3885,3852.63,1.04,0,91,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,409,47.59,0.21,12,0.14,81.00,18090.00,5870,20240508,-34.33,3305,20241209,16.64,4000,-3.62,20250311,3420,12.72,20250203,5870,-34.33,20240508,3305,16.64,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N 20250313,141257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,0,3,0.00,51962275,13489,48.94,3850,3885,3835,5050,2720,3885,3852.20,1.04,0,559,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,412,47.96,0.21,12,0.13,81.00,18090.00,5870,20240508,-33.82,3305,20241209,17.55,4000,-2.88,20250311,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N diff --git a/446150/price/prices-20250301.csv b/446150/price/prices-20250301.csv index 6bfbafbcaf98..b2ae9a068d27 100644 --- a/446150/price/prices-20250301.csv +++ b/446150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,30,2,1.40,37996855,17474,35.01,2150,2185,2150,2785,1505,2145,2174.48,0.15,0,-739,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,104,49.43,1.09,12,0.37,44.00,1990.00,2200,20250313,-1.14,1761,20240328,23.51,2200,-1.14,20250313,2015,7.94,20250102,2550,-14.71,20240510,2010,8.21,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,30,2,1.40,37996855,17474,35.01,2150,2185,2150,2785,1505,2145,2174.48,0.15,0,-739,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,104,49.43,1.09,12,0.37,44.00,1990.00,2200,20250313,-1.14,1761,20240328,23.51,2200,-1.14,20250313,2015,7.94,20250102,2550,-14.71,20240510,2010,8.21,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,35,2,1.63,34614135,15920,31.89,2150,2185,2150,2785,1505,2145,2174.25,0.15,0,-739,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,104,49.55,1.10,12,0.33,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,31821555,14639,29.33,2150,2185,2150,2785,1505,2145,2173.75,0.15,0,-704,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,103,49.20,1.09,12,0.31,44.00,1990.00,2200,20250313,-1.59,1761,20240328,22.94,2200,-1.59,20250313,2015,7.44,20250102,2550,-15.10,20240510,2010,7.71,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,31760795,14611,29.27,2150,2185,2150,2785,1505,2145,2173.76,0.15,0,-704,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,103,49.09,1.09,12,0.31,44.00,1990.00,2200,20250313,-1.82,1761,20240328,22.66,2200,-1.82,20250313,2015,7.20,20250102,2550,-15.29,20240510,2010,7.46,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,31760795,14611,29.27,2150,2185,2150,2785,1505,2145,2173.76,0.15,0,-704,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,103,49.09,1.09,12,0.31,44.00,1990.00,2200,20250313,-1.82,1761,20240328,22.66,2200,-1.82,20250313,2015,7.20,20250102,2550,-15.29,20240510,2010,7.46,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,5004575,2317,4.64,2150,2170,2150,2785,1505,2145,2159.94,0.15,0,-123,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,103,49.20,1.09,12,0.05,44.00,1990.00,2200,20250313,-1.59,1761,20240328,22.94,2200,-1.59,20250313,2015,7.44,20250102,2550,-15.10,20240510,2010,7.71,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N +20250314,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,1769450,823,1.65,2150,2150,2150,2785,1505,2145,2150.00,0.15,0,-123,2235,2190,2155,2110,2075,2212,2132,5,640,100,1410,5,1,4770000,103,48.86,1.08,12,0.02,44.00,1990.00,2200,20250313,-2.27,1761,20240328,22.09,2200,-2.27,20250313,2015,6.70,20250102,2550,-15.69,20240510,2010,6.97,20241120,0.00,N,446150,100,4 억,,7000,N,N,0,N,00,N 20250313,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,107157795,49916,408.04,2120,2200,2120,2745,1485,2115,2146.76,0.17,0,-1968,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,1.05,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N 20250313,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,106964710,49826,407.31,2120,2200,2120,2745,1485,2115,2146.76,0.17,0,-1949,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,1.04,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N 20250313,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,89153940,41590,339.98,2120,2200,2120,2745,1485,2115,2143.64,0.17,0,-1629,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,0.87,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N diff --git a/446190/price/prices-20250301.csv b/446190/price/prices-20250301.csv index fe22db368331..ef4500f9021c 100644 --- a/446190/price/prices-20250301.csv +++ b/446190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,151312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,131304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,121305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,111305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250314,091309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250313,161255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250313,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250313,141257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250301.csv b/446440/price/prices-20250301.csv index 0c23826e23b3..39da57c3994e 100644 --- a/446440/price/prices-20250301.csv +++ b/446440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161303,57,100.00,KONEX,,,N,N,N,N, ,N,11890,50,2,0.42,59450,5,3.68,11890,11890,11890,13610,10070,11840,11890.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,151312,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,141305,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,131304,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,121305,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,111306,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,101303,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250314,091309,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250313,161255,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-10,5,-0.08,1572340,136,77.71,11300,11890,11100,13620,10080,11850,11561.32,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.01,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250313,151256,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-10,5,-0.08,1572340,136,77.71,11300,11890,11100,13620,10080,11850,11561.32,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.01,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250313,141258,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,1453940,126,72.00,11300,11890,11100,13620,10080,11850,11539.21,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.21,14.45,12,0.01,-1287.00,820.00,16500,20241209,-28.18,8110,20240802,46.12,15490,-23.50,20250102,11000,7.73,20250304,16500,-28.18,20241209,8110,46.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250301.csv b/446540/price/prices-20250301.csv index 2f5f572f2b4c..3b076a0ac1ea 100644 --- a/446540/price/prices-20250301.csv +++ b/446540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,410,2,10.82,47061101233,10877423,2628.28,3790,4670,3775,4925,2655,3790,4326.68,4.60,0,35081,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,872,-840.00,1.74,12,52.37,-5.00,2414.00,6200,20240319,-32.26,2725,20241209,54.13,5090,-17.49,20250226,2870,46.34,20250203,6200,-32.26,20240319,2725,54.13,20241209,3.60,N,446540,500,103 억,,956391,N,N,6,N,00,N +20250314,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,410,2,10.82,45828162964,10581911,2556.88,3790,4670,3775,4925,2655,3790,4330.80,4.60,0,-9455,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,872,-840.00,1.74,12,50.95,-5.00,2414.00,6200,20240319,-32.26,2725,20241209,54.13,5090,-17.49,20250226,2870,46.34,20250203,6200,-32.26,20240319,2725,54.13,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,705,2,18.60,33012823699,7622355,1841.77,3790,4670,3775,4925,2655,3790,4331.05,4.60,0,-26917,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,934,-899.00,1.86,12,36.70,-5.00,2414.00,6200,20240319,-27.50,2725,20241209,64.95,5090,-11.69,20250226,2870,56.62,20250203,6200,-27.50,20240319,2725,64.95,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,131304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,180,2,4.75,3953253088,992148,239.73,3790,4115,3775,4925,2655,3790,3984.54,4.60,0,22923,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,825,-794.00,1.64,12,4.78,-5.00,2414.00,6200,20240319,-35.97,2725,20241209,45.69,5090,-22.00,20250226,2870,38.33,20250203,6200,-35.97,20240319,2725,45.69,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,121305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,125,2,3.30,3771519873,946093,228.60,3790,4115,3775,4925,2655,3790,3986.42,4.60,0,23391,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,813,-783.00,1.62,12,4.55,-5.00,2414.00,6200,20240319,-36.85,2725,20241209,43.67,5090,-23.08,20250226,2870,36.41,20250203,6200,-36.85,20240319,2725,43.67,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,111306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,150,2,3.96,3657376475,916942,221.56,3790,4115,3775,4925,2655,3790,3988.67,4.60,0,11218,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,818,-788.00,1.63,12,4.41,-5.00,2414.00,6200,20240319,-36.45,2725,20241209,44.59,5090,-22.59,20250226,2870,37.28,20250203,6200,-36.45,20240319,2725,44.59,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,101304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,110,2,2.90,3252118433,812685,196.37,3790,4115,3775,4925,2655,3790,4001.70,4.60,0,-12960,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,810,-780.00,1.62,12,3.91,-5.00,2414.00,6200,20240319,-37.10,2725,20241209,43.12,5090,-23.38,20250226,2870,35.89,20250203,6200,-37.10,20240319,2725,43.12,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N +20250314,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,135,2,3.56,209737099,54112,13.07,3790,3925,3775,4925,2655,3790,3875.99,4.60,0,10838,3996,3892,3836,3732,3676,3865,3705,104,1135,500,2650,5,1,20771000,815,-785.00,1.63,12,0.26,-5.00,2414.00,6200,20240319,-36.69,2725,20241209,44.04,5090,-22.89,20250226,2870,36.76,20250203,6200,-36.69,20240319,2725,44.04,20241209,3.60,N,446540,500,103 억,,956391,N,N,85,N,00,N 20250313,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-75,5,-1.94,1579769534,408557,15.79,3900,3940,3780,5020,2710,3865,3867.09,4.81,0,-49696,4328,4096,3883,3651,3438,4212,3767,104,1155,500,2700,5,1,20771000,787,-758.00,1.57,12,1.97,-5.00,2414.00,6200,20240319,-38.87,2725,20241209,39.08,5090,-25.54,20250226,2870,32.06,20250203,6200,-38.87,20240319,2725,39.08,20241209,3.96,N,446540,500,103 억,,999827,N,N,85,N,00,N 20250313,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,-55,5,-1.42,1523591609,393739,15.21,3900,3940,3780,5020,2710,3865,3869.55,4.81,0,-51876,4328,4096,3883,3651,3438,4212,3767,104,1155,500,2700,5,1,20771000,791,-762.00,1.58,12,1.90,-5.00,2414.00,6200,20240319,-38.55,2725,20241209,39.82,5090,-25.15,20250226,2870,32.75,20250203,6200,-38.55,20240319,2725,39.82,20241209,3.96,N,446540,500,103 억,,999827,N,N,0,N,00,N 20250313,141258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,-80,5,-2.07,1369828694,353265,13.65,3900,3940,3780,5020,2710,3865,3877.63,4.81,0,-42274,4328,4096,3883,3651,3438,4212,3767,104,1155,500,2700,5,1,20771000,786,-757.00,1.57,12,1.70,-5.00,2414.00,6200,20240319,-38.95,2725,20241209,38.90,5090,-25.64,20250226,2870,31.88,20250203,6200,-38.95,20240319,2725,38.90,20241209,3.96,N,446540,500,103 억,,999827,N,N,0,N,00,N diff --git a/446750/price/prices-20250301.csv b/446750/price/prices-20250301.csv index ff970a60fede..d796b6b7ab01 100644 --- a/446750/price/prices-20250301.csv +++ b/446750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,13232190,6391,289.32,2070,2080,2065,2695,1455,2075,2070.44,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.11,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,13221790,6386,289.09,2070,2080,2065,2695,1455,2075,2070.43,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.11,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,11870960,5735,259.62,2070,2075,2065,2695,1455,2075,2069.91,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,11870960,5735,259.62,2070,2075,2065,2695,1455,2075,2069.91,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,11860610,5730,259.39,2070,2075,2065,2695,1455,2075,2069.91,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,11796285,5699,257.99,2070,2075,2065,2695,1455,2075,2069.89,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,10968280,5299,239.88,2070,2070,2065,2695,1455,2075,2069.88,0.01,0,1225,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N +20250314,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5468290,2642,119.60,2070,2070,2065,2695,1455,2075,2069.75,0.01,0,-104,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.34,1.05,12,0.04,38.00,1962.00,2245,20240710,-8.02,2000,20250123,3.25,2120,-2.59,20250214,2000,3.25,20250123,2245,-8.02,20240710,2000,3.25,20250123,0.00,N,446750,100,6 억,,601,N,N,0,N,00,N 20250313,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4573790,2209,23.95,2075,2075,2070,2690,1450,2070,2070.53,0.01,0,-446,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N 20250313,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4131860,1996,21.64,2075,2075,2070,2690,1450,2070,2070.07,0.01,0,-567,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N 20250313,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3854465,1862,20.19,2075,2075,2070,2690,1450,2070,2070.07,0.01,0,-437,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N diff --git a/446840/price/prices-20250301.csv b/446840/price/prices-20250301.csv index b8baa568814b..97b60b1d2a0d 100644 --- a/446840/price/prices-20250301.csv +++ b/446840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,151313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,141306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,131305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,121306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,111307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,101304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250314,091310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250313,161256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250313,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250313,141258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250301.csv b/447690/price/prices-20250301.csv index cb9dbcc11941..6bc9783976cb 100644 --- a/447690/price/prices-20250301.csv +++ b/447690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161304,57,100.00,KONEX,,,N,N,N,N, ,N,3245,-60,5,-1.82,401725,123,19.74,3765,3765,2815,3800,2810,3305,3266.06,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,85,-3.52,-9.35,12,0.00,-923.00,-347.00,4165,20240614,-22.09,2350,20240423,38.09,4025,-19.38,20250311,2505,29.54,20250225,4165,-22.09,20240614,2350,38.09,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,151313,57,100.00,KONEX,,,N,N,N,N, ,N,3335,30,2,0.91,127190,38,6.10,3765,3765,3335,3800,2810,3305,3347.11,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.61,-9.61,12,0.00,-923.00,-347.00,4165,20240614,-19.93,2350,20240423,41.91,4025,-17.14,20250311,2505,33.13,20250225,4165,-19.93,20240614,2350,41.91,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,141306,57,100.00,KONEX,,,N,N,N,N, ,N,3335,30,2,0.91,127190,38,6.10,3765,3765,3335,3800,2810,3305,3347.11,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.61,-9.61,12,0.00,-923.00,-347.00,4165,20240614,-19.93,2350,20240423,41.91,4025,-17.14,20250311,2505,33.13,20250225,4165,-19.93,20240614,2350,41.91,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,131305,57,100.00,KONEX,,,N,N,N,N, ,N,3335,30,2,0.91,127190,38,6.10,3765,3765,3335,3800,2810,3305,3347.11,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.61,-9.61,12,0.00,-923.00,-347.00,4165,20240614,-19.93,2350,20240423,41.91,4025,-17.14,20250311,2505,33.13,20250225,4165,-19.93,20240614,2350,41.91,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,121306,57,100.00,KONEX,,,N,N,N,N, ,N,3345,40,2,1.21,13800,4,0.64,3765,3765,3345,3800,2810,3305,3450.00,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.62,-9.64,12,0.00,-923.00,-347.00,4165,20240614,-19.69,2350,20240423,42.34,4025,-16.89,20250311,2505,33.53,20250225,4165,-19.69,20240614,2350,42.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,111307,57,100.00,KONEX,,,N,N,N,N, ,N,3345,40,2,1.21,13800,4,0.64,3765,3765,3345,3800,2810,3305,3450.00,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.62,-9.64,12,0.00,-923.00,-347.00,4165,20240614,-19.69,2350,20240423,42.34,4025,-16.89,20250311,2505,33.53,20250225,4165,-19.69,20240614,2350,42.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,101305,57,100.00,KONEX,,,N,N,N,N, ,N,3765,460,2,13.92,3765,1,0.16,3765,3765,3765,3800,2810,3305,3765.00,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,99,-4.08,-10.85,12,0.00,-923.00,-347.00,4165,20240614,-9.60,2350,20240423,60.21,4025,-6.46,20250311,2505,50.30,20250225,4165,-9.60,20240614,2350,60.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250314,091310,57,100.00,KONEX,,,N,N,N,N, ,N,3765,460,2,13.92,3765,1,0.16,3765,3765,3765,3800,2810,3305,3765.00,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,99,-4.08,-10.85,12,0.00,-923.00,-347.00,4165,20240614,-9.60,2350,20240423,60.21,4025,-6.46,20250311,2505,50.30,20250225,4165,-9.60,20240614,2350,60.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250313,161256,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-55,5,-1.64,1790945,623,247.22,3795,3795,2865,3860,2860,3360,2874.71,0.00,0,0,3360,3360,3360,3360,3360,3360,3360,13,500,500,2010,5,1,2630256,87,-3.58,-9.52,12,0.02,-923.00,-347.00,4165,20240614,-20.65,2350,20240423,40.64,4025,-17.89,20250311,2505,31.94,20250225,4165,-20.65,20240614,2350,40.64,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250313,151257,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-55,5,-1.64,1790945,623,247.22,3795,3795,2865,3860,2860,3360,2874.71,0.00,0,0,3360,3360,3360,3360,3360,3360,3360,13,500,500,2010,5,1,2630256,87,-3.58,-9.52,12,0.02,-923.00,-347.00,4165,20240614,-20.65,2350,20240423,40.64,4025,-17.89,20250311,2505,31.94,20250225,4165,-20.65,20240614,2350,40.64,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250313,141259,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-55,5,-1.64,1790945,623,247.22,3795,3795,2865,3860,2860,3360,2874.71,0.00,0,0,3360,3360,3360,3360,3360,3360,3360,13,500,500,2010,5,1,2630256,87,-3.58,-9.52,12,0.02,-923.00,-347.00,4165,20240614,-20.65,2350,20240423,40.64,4025,-17.89,20250311,2505,31.94,20250225,4165,-20.65,20240614,2350,40.64,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250301.csv b/448280/price/prices-20250301.csv index a39e701340ed..d0dad7b11f0f 100644 --- a/448280/price/prices-20250301.csv +++ b/448280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,600,2,3.01,399892305,19521,171.78,20100,20850,19940,25900,13970,19950,20485.13,0.35,0,5940,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2030,10.52,1.55,12,0.20,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,550,2,2.76,388082655,18945,166.71,20100,20850,19940,25900,13970,19950,20484.70,0.35,0,6154,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2025,10.50,1.54,12,0.19,1953.00,13274.00,35700,20240319,-42.58,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,35700,-42.58,20240319,14130,45.08,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,141307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,650,2,3.26,367670655,17949,157.95,20100,20850,19940,25900,13970,19950,20484.19,0.35,0,6239,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2035,10.55,1.55,12,0.18,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,131305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,600,2,3.01,352438105,17209,151.43,20100,20850,19940,25900,13970,19950,20479.87,0.35,0,6217,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2030,10.52,1.55,12,0.17,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,121306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,600,2,3.01,301868005,14750,129.80,20100,20850,19940,25900,13970,19950,20465.63,0.35,0,5241,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2030,10.52,1.55,12,0.15,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,111307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,550,2,2.76,282399280,13803,121.46,20100,20850,19940,25900,13970,19950,20459.27,0.35,0,4665,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2025,10.50,1.54,12,0.14,1953.00,13274.00,35700,20240319,-42.58,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,35700,-42.58,20240319,14130,45.08,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,101305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,700,2,3.51,225246730,11021,96.98,20100,20850,19940,25900,13970,19950,20437.96,0.35,0,4272,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2040,10.57,1.56,12,0.11,1953.00,13274.00,35700,20240319,-42.16,14130,20241209,46.14,25350,-18.54,20250106,18820,9.72,20250131,35700,-42.16,20240319,14130,46.14,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N +20250314,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,650,2,3.26,89643880,4423,38.92,20100,20650,19940,25900,13970,19950,20267.66,0.35,0,3145,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2035,10.55,1.55,12,0.04,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N 20250313,161256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19950,70,2,0.35,224338070,11263,145.05,19780,20300,19690,25800,13920,19880,19918.15,0.37,0,-2479,20280,20080,19790,19590,19300,20180,19690,49,5920,500,13910,10,1,9877043,1970,10.22,1.50,12,0.11,1953.00,13274.00,36650,20240229,-45.57,14130,20241209,41.19,25350,-21.30,20250106,18820,6.00,20250131,35700,-44.12,20240319,14130,41.19,20241209,1.38,N,448280,500,49 억,,36295,N,N,0,N,00,N 20250313,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19850,-30,5,-0.15,217232500,10907,140.46,19780,20300,19690,25800,13920,19880,19916.80,0.37,0,-2456,20280,20080,19790,19590,19300,20180,19690,49,5920,500,13910,10,1,9877043,1961,10.16,1.50,12,0.11,1953.00,13274.00,36650,20240229,-45.84,14130,20241209,40.48,25350,-21.70,20250106,18820,5.47,20250131,35700,-44.40,20240319,14130,40.48,20241209,1.38,N,448280,500,49 억,,36295,N,N,0,N,00,N 20250313,141259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19950,70,2,0.35,150007110,7506,96.66,19780,20300,19750,25800,13920,19880,19984.96,0.37,0,-1382,20280,20080,19790,19590,19300,20180,19690,49,5920,500,13910,10,1,9877043,1970,10.22,1.50,12,0.08,1953.00,13274.00,36650,20240229,-45.57,14130,20241209,41.19,25350,-21.30,20250106,18820,6.00,20250131,35700,-44.12,20240319,14130,41.19,20241209,1.38,N,448280,500,49 억,,36295,N,N,0,N,00,N diff --git a/448370/price/prices-20250301.csv b/448370/price/prices-20250301.csv index 27ec22dc8957..3000b5623402 100644 --- a/448370/price/prices-20250301.csv +++ b/448370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3322135,1601,68.57,2080,2080,2075,2700,1460,2080,2075.04,0.02,0,-50,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.03,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2180885,1051,45.01,2080,2080,2075,2700,1460,2080,2075.06,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.09,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.09,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.09,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.09,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.04,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N +20250314,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.04,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1291,N,N,0,N,00,N 20250313,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4839900,2335,187.40,2080,2080,2070,2700,1460,2080,2072.76,0.02,0,-1032,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N 20250313,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4682020,2259,181.30,2080,2080,2070,2700,1460,2080,2072.61,0.02,0,-1012,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N 20250313,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4184835,2019,162.04,2080,2080,2070,2700,1460,2080,2072.73,0.02,0,-776,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N diff --git a/448710/price/prices-20250301.csv b/448710/price/prices-20250301.csv index 031f118cf8b9..41716f729aa9 100644 --- a/448710/price/prices-20250301.csv +++ b/448710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,0,3,0.00,1226012875,64720,68.31,18870,19360,18710,24500,13200,18850,18943.39,1.81,0,3467,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,992,12.02,2.39,12,1.23,1568.00,7876.00,30650,20240716,-38.50,13000,20241209,45.00,20800,-9.38,20250213,13800,36.59,20250109,30650,-38.50,20240716,13000,45.00,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,30,2,0.16,1183993925,62492,65.96,18870,19360,18710,24500,13200,18850,18946.33,1.81,0,3164,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,993,12.04,2.40,12,1.19,1568.00,7876.00,30650,20240716,-38.40,13000,20241209,45.23,20800,-9.23,20250213,13800,36.81,20250109,30650,-38.40,20240716,13000,45.23,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-60,5,-0.32,1060855240,55961,59.07,18870,19360,18710,24500,13200,18850,18957.05,1.81,0,1310,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,988,11.98,2.39,12,1.06,1568.00,7876.00,30650,20240716,-38.69,13000,20241209,44.54,20800,-9.66,20250213,13800,36.16,20250109,30650,-38.69,20240716,13000,44.54,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,131306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,50,2,0.27,946327030,49875,52.64,18870,19360,18710,24500,13200,18850,18973.98,1.81,0,3251,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,994,12.05,2.40,12,0.95,1568.00,7876.00,30650,20240716,-38.34,13000,20241209,45.38,20800,-9.13,20250213,13800,36.96,20250109,30650,-38.34,20240716,13000,45.38,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,160,2,0.85,887039280,46744,49.34,18870,19360,18710,24500,13200,18850,18976.54,1.81,0,4580,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,1000,12.12,2.41,12,0.89,1568.00,7876.00,30650,20240716,-37.98,13000,20241209,46.23,20800,-8.61,20250213,13800,37.75,20250109,30650,-37.98,20240716,13000,46.23,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,111308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19040,190,2,1.01,752953230,39680,41.88,18870,19360,18710,24500,13200,18850,18975.64,1.81,0,4146,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,1002,12.14,2.42,12,0.75,1568.00,7876.00,30650,20240716,-37.88,13000,20241209,46.46,20800,-8.46,20250213,13800,37.97,20250109,30650,-37.88,20240716,13000,46.46,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18870,20,2,0.11,606703980,31944,33.72,18870,19360,18710,24500,13200,18850,18992.74,1.81,0,3578,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,993,12.03,2.40,12,0.61,1568.00,7876.00,30650,20240716,-38.43,13000,20241209,45.15,20800,-9.28,20250213,13800,36.74,20250109,30650,-38.43,20240716,13000,45.15,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N +20250314,091311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19340,490,2,2.60,202763815,10606,11.19,18870,19345,18780,24500,13200,18850,19117.84,1.81,0,678,19836,19342,18896,18402,17956,19590,18650,6,5650,100,13570,10,1,5260589,1017,12.33,2.46,12,0.20,1568.00,7876.00,30650,20240716,-36.90,13000,20241209,48.77,20800,-7.02,20250213,13800,40.14,20250109,30650,-36.90,20240716,13000,48.77,20241209,3.30,N,448710,100,6 억,,95362,N,N,0,N,00,N 20250313,161257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,500,2,2.72,1784391420,94275,42.31,18600,19390,18450,23850,12850,18350,18927.52,1.65,0,6154,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,992,12.02,2.39,12,1.79,1568.00,7876.00,30650,20240716,-38.50,13000,20241209,45.00,20800,-9.38,20250213,13800,36.59,20250109,30650,-38.50,20240716,13000,45.00,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N 20250313,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,650,2,3.54,1728048700,91301,40.98,18600,19390,18450,23850,12850,18350,18926.94,1.65,0,5941,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,1000,12.12,2.41,12,1.74,1568.00,7876.00,30650,20240716,-38.01,13000,20241209,46.15,20800,-8.65,20250213,13800,37.68,20250109,30650,-38.01,20240716,13000,46.15,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N 20250313,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,560,2,3.05,1515268010,80030,35.92,18600,19390,18450,23850,12850,18350,18933.75,1.65,0,6213,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,995,12.06,2.40,12,1.52,1568.00,7876.00,30650,20240716,-38.30,13000,20241209,45.46,20800,-9.09,20250213,13800,37.03,20250109,30650,-38.30,20240716,13000,45.46,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N diff --git a/448730/price/prices-20250301.csv b/448730/price/prices-20250301.csv index 1c77afe5b8d6..77d6b9d5951f 100644 --- a/448730/price/prices-20250301.csv +++ b/448730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,10,2,0.22,240136450,53009,152.66,4580,4600,4500,5940,3200,4570,4530.10,0.27,0,-9523,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4170,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5260,-12.93,20240314,4165,9.96,20241112,0.00,N,448730,500,455 억,,244827,N,N,86,N,00,N +20250314,151314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-35,5,-0.77,223997810,49474,142.48,4580,4600,4500,5940,3200,4570,4527.59,0.27,0,-8151,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4129,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,4705,-3.61,20250102,4420,2.60,20250211,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,141307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4510,-60,5,-1.31,183906455,40592,116.90,4580,4600,4500,5940,3200,4570,4530.61,0.27,0,-5779,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4106,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-13.82,4165,20241112,8.28,4705,-4.14,20250102,4420,2.04,20250211,5260,-14.26,20240314,4165,8.28,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,131306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-70,5,-1.53,132377828,29146,83.94,4580,4600,4500,5940,3200,4570,4541.89,0.27,0,-3327,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4097,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.01,4165,20241112,8.04,4705,-4.36,20250102,4420,1.81,20250211,5260,-14.45,20240314,4165,8.04,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,121307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-45,5,-0.98,89095076,19551,56.30,4580,4600,4525,5940,3200,4570,4557.06,0.27,0,-1070,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4120,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-13.53,4165,20241112,8.64,4705,-3.83,20250102,4420,2.38,20250211,5260,-13.97,20240314,4165,8.64,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,111308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-20,5,-0.44,52417685,11467,33.02,4580,4600,4545,5940,3200,4570,4571.18,0.27,0,1305,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4143,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-13.05,4165,20241112,9.24,4705,-3.29,20250102,4420,2.94,20250211,5260,-13.50,20240314,4165,9.24,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,101306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,5,2,0.11,20646610,4511,12.99,4580,4600,4570,5940,3200,4570,4576.95,0.27,0,198,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4166,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.57,4165,20241112,9.84,4705,-2.76,20250102,4420,3.51,20250211,5260,-13.02,20240314,4165,9.84,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N +20250314,091311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,30,2,0.66,146930,32,0.09,4580,4600,4580,5940,3200,4570,4591.56,0.27,0,7,4710,4640,4600,4530,4490,4620,4510,455,1370,500,3380,5,1,91050000,4188,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,4705,-2.23,20250102,4420,4.07,20250211,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,244827,N,N,53,N,00,N 20250313,161257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-65,5,-1.40,159808417,34724,123.72,4635,4670,4560,6020,3245,4635,4602.25,0.27,0,-4,4688,4661,4628,4601,4568,4645,4585,455,1385,500,3420,5,1,91050000,4161,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,4705,-2.87,20250102,4420,3.39,20250211,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,248858,N,N,53,N,00,N 20250313,151258,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-65,5,-1.40,155784172,33844,120.59,4635,4670,4560,6020,3245,4635,4603.01,0.27,0,-252,4688,4661,4628,4601,4568,4645,4585,455,1385,500,3420,5,1,91050000,4161,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,4705,-2.87,20250102,4420,3.39,20250211,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,248858,N,N,103,N,00,N 20250313,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-70,5,-1.51,105888695,22966,81.83,4635,4670,4565,6020,3245,4635,4610.67,0.27,0,-220,4688,4661,4628,4601,4568,4645,4585,455,1385,500,3420,5,1,91050000,4156,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,4705,-2.98,20250102,4420,3.28,20250211,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,248858,N,N,103,N,00,N diff --git a/448740/price/prices-20250301.csv b/448740/price/prices-20250301.csv index e977fbff70f3..db2b47f6637b 100644 --- a/448740/price/prices-20250301.csv +++ b/448740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,46426070,4512,47.53,10280,10300,10280,13370,7210,10290,10289.47,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,42876020,4167,43.90,10280,10300,10280,13370,7210,10290,10289.42,0.45,0,-37,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.09,186.00,9506.00,10390,20250227,-0.87,9670,20240304,6.51,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,31175765,3031,31.93,10280,10300,10280,13370,7210,10290,10285.64,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,17572890,1709,18.00,10280,10300,10280,13370,7210,10290,10282.56,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.04,186.00,9506.00,10390,20250227,-0.87,9670,20240304,6.51,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,16553240,1610,16.96,10280,10300,10280,13370,7210,10290,10281.52,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,15791780,1536,16.18,10280,10300,10280,13370,7210,10290,10281.11,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,14196820,1381,14.55,10280,10290,10280,13370,7210,10290,10280.10,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N +20250314,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-10,5,-0.10,2076560,202,2.13,10280,10280,10280,13370,7210,10290,10280.00,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,479,55.27,1.08,12,0.00,186.00,9506.00,10390,20250227,-1.06,9670,20240304,6.31,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9710,5.87,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N 20250313,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,97764185,9493,92.14,10280,10310,10280,13370,7210,10290,10298.56,0.45,0,-628,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.20,186.00,9506.00,10390,20250227,-0.96,9670,20240229,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9690,6.19,20240313,0.00,N,448740,500,23 억,,20911,N,N,0,N,00,N 20250313,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,97002725,9419,91.42,10280,10310,10280,13370,7210,10290,10298.62,0.45,0,-558,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.20,186.00,9506.00,10390,20250227,-0.96,9670,20240229,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9690,6.19,20240313,0.00,N,448740,500,23 억,,20911,N,N,0,N,00,N 20250313,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,92781825,9009,87.44,10280,10310,10280,13370,7210,10290,10298.79,0.45,0,-440,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.19,186.00,9506.00,10390,20250227,-0.96,9670,20240229,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9690,6.19,20240313,0.00,N,448740,500,23 억,,20911,N,N,0,N,00,N diff --git a/448760/price/prices-20250301.csv b/448760/price/prices-20250301.csv index 72b5d610c58c..9d6095c078dd 100644 --- a/448760/price/prices-20250301.csv +++ b/448760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,6597130,2982,990.70,2225,2225,2175,2890,1560,2225,2212.32,0.01,0,-23,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.07,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,4950630,2242,744.85,2225,2225,2175,2890,1560,2225,2208.13,0.01,0,-15,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,91.88,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,4439050,2010,667.77,2225,2225,2175,2890,1560,2225,2208.48,0.01,0,-15,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,91.88,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,3325525,1505,500.00,2225,2225,2175,2890,1560,2225,2209.65,0.01,0,-10,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,92.08,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,3325525,1505,500.00,2225,2225,2175,2890,1560,2225,2209.65,0.01,0,-10,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,92.08,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,3259270,1475,490.03,2225,2225,2175,2890,1560,2225,2209.67,0.01,0,-1,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,92.08,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,3232755,1463,486.05,2225,2225,2175,2890,1560,2225,2209.68,0.01,0,0,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,92.08,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N +20250314,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-10,5,-0.45,44390,20,6.64,2225,2225,2215,2890,1560,2225,2219.50,0.01,0,0,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,92.29,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.40,2050,20241227,8.05,2230,-0.67,20250310,2080,6.49,20250114,2500,-11.40,20240425,2050,8.05,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N 20250313,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,669395,301,8.68,2230,2230,2200,2885,1555,2220,2223.90,0.01,0,-30,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,506,N,N,0,N,00,N 20250313,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,199935,90,2.60,2230,2230,2200,2885,1555,2220,2221.50,0.01,0,-29,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,0.00,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,506,N,N,0,N,00,N 20250313,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,173305,78,2.25,2230,2230,2200,2885,1555,2220,2221.86,0.01,0,-27,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,0.00,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,506,N,N,0,N,00,N diff --git a/448780/price/prices-20250301.csv b/448780/price/prices-20250301.csv index a18e880da3d9..b265c4f32ee5 100644 --- a/448780/price/prices-20250301.csv +++ b/448780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161306,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,151315,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,131307,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,121308,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,111309,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,101307,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250314,091312,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250313,161258,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-35,5,-1.54,1298450,668,1805.41,2400,2400,1935,2615,1935,2275,1943.79,0.00,0,0,2651,2462,2201,2012,1751,2332,1882,13,340,500,1360,5,1,2677680,60,50.91,0.71,12,0.02,44.00,3133.00,2800,20240531,-20.00,1700,20241213,31.76,2400,-6.67,20250313,1760,27.27,20250212,2800,-20.00,20240531,1700,31.76,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250313,151259,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-15,5,-0.66,1267090,654,1767.57,2400,2400,1935,2615,1935,2275,1937.45,0.00,0,0,2651,2462,2201,2012,1751,2332,1882,13,340,500,1360,5,1,2677680,61,51.36,0.72,12,0.02,44.00,3133.00,2800,20240531,-19.29,1700,20241213,32.94,2400,-5.83,20250313,1760,28.41,20250212,2800,-19.29,20240531,1700,32.94,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250313,141301,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-15,5,-0.66,1267090,654,1767.57,2400,2400,1935,2615,1935,2275,1937.45,0.00,0,0,2651,2462,2201,2012,1751,2332,1882,13,340,500,1360,5,1,2677680,61,51.36,0.72,12,0.02,44.00,3133.00,2800,20240531,-19.29,1700,20241213,32.94,2400,-5.83,20250313,1760,28.41,20250212,2800,-19.29,20240531,1700,32.94,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250301.csv b/448830/price/prices-20250301.csv index bd7885bc730d..ee2dc3733cae 100644 --- a/448830/price/prices-20250301.csv +++ b/448830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,19534470,9175,136.59,2140,2145,2125,2780,1500,2140,2129.10,4.13,0,85,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.19,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,19098750,8970,133.54,2140,2145,2125,2780,1500,2140,2129.18,4.13,0,85,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.18,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,11323360,5319,79.19,2140,2145,2125,2780,1500,2140,2128.85,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.11,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,9510720,4468,66.52,2140,2145,2125,2780,1500,2140,2128.63,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.09,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-8,5,-0.37,7591180,3567,53.10,2140,2145,2125,2780,1500,2140,2128.17,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.76,1.04,12,0.07,42.00,2041.00,2635,20240401,-19.09,2030,20241211,5.02,2165,-1.52,20250217,2080,2.50,20250110,2635,-19.09,20240401,2030,5.02,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,6205880,2917,43.43,2140,2145,2125,2780,1500,2140,2127.49,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.06,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,4497600,2115,31.49,2140,2145,2125,2780,1500,2140,2126.52,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.04,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N +20250314,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,106510,50,0.74,2140,2140,2130,2780,1500,2140,2130.20,4.13,0,0,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.00,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203138,N,N,0,N,00,N 20250313,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,14308400,6717,77.73,2145,2145,2130,2785,1505,2145,2130.18,4.13,0,-1670,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.14,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203160,N,N,0,N,00,N 20250313,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,13924885,6537,75.65,2145,2145,2130,2785,1505,2145,2130.16,4.13,0,-1643,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.13,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203160,N,N,0,N,00,N 20250313,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,11517880,5407,62.57,2145,2145,2130,2785,1505,2145,2130.18,4.13,0,-1271,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.11,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203160,N,N,0,N,00,N diff --git a/448900/price/prices-20250301.csv b/448900/price/prices-20250301.csv index 3df503393b6c..23725607f558 100644 --- a/448900/price/prices-20250301.csv +++ b/448900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161306,57,100.00,KONEX,,,N,N,N,N, ,N,19000,950,2,5.26,2627800,127,2116.67,20750,20750,19000,20750,15350,18050,20691.34,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,10,1,5081470,965,49.35,2.37,12,0.00,385.00,8015.00,33050,20240429,-42.51,12850,20240304,47.86,28000,-32.14,20250226,15790,20.33,20250313,33050,-42.51,20240429,12850,47.86,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,151315,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,2608800,126,2100.00,20750,20750,20700,20750,15350,18050,20704.76,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,141309,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,2608800,126,2100.00,20750,20750,20700,20750,15350,18050,20704.76,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,131308,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,2608800,126,2100.00,20750,20750,20700,20750,15350,18050,20704.76,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,121309,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,2401800,116,1933.33,20750,20750,20700,20750,15350,18050,20705.17,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,111309,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,2401800,116,1933.33,20750,20750,20700,20750,15350,18050,20705.17,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,101307,57,100.00,KONEX,,,N,N,N,N, ,N,20700,2650,2,14.68,41450,2,33.33,20750,20750,20700,20750,15350,18050,20725.00,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1052,53.77,2.58,12,0.00,385.00,8015.00,33050,20240429,-37.37,12850,20240304,61.09,28000,-26.07,20250226,15790,31.10,20250313,33050,-37.37,20240429,12850,61.09,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250314,091313,57,100.00,KONEX,,,N,N,N,N, ,N,20750,2700,1,14.96,20750,1,16.67,20750,20750,20750,20750,15350,18050,20750.00,0.00,0,0,23890,20970,18380,15460,12870,22430,16920,25,2700,500,11910,50,1,5081470,1054,53.90,2.59,12,0.00,385.00,8015.00,33050,20240429,-37.22,12850,20240304,61.48,28000,-25.89,20250226,15790,31.41,20250313,33050,-37.22,20240429,12850,61.48,20240314,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250313,161259,57,100.00,KONEX,,,N,N,N,N, ,N,18050,-500,5,-2.70,118140,6,37.50,15790,21300,15790,21300,15770,18550,19690.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,10,1,5081470,917,46.88,2.25,12,0.00,385.00,8015.00,33050,20240429,-45.39,12850,20240229,40.47,28000,-35.54,20250226,15790,14.31,20250313,33050,-45.39,20240429,12850,40.47,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250313,151300,57,100.00,KONEX,,,N,N,N,N, ,N,21000,2450,2,13.21,100090,5,31.25,15790,21300,15790,21300,15770,18550,20018.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1067,54.55,2.62,12,0.00,385.00,8015.00,33050,20240429,-36.46,12850,20240229,63.42,28000,-25.00,20250226,15790,33.00,20250313,33050,-36.46,20240429,12850,63.42,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250313,141301,57,100.00,KONEX,,,N,N,N,N, ,N,21000,2450,2,13.21,58090,3,18.75,15790,21300,15790,21300,15770,18550,19363.33,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1067,54.55,2.62,12,0.00,385.00,8015.00,33050,20240429,-36.46,12850,20240229,63.42,28000,-25.00,20250226,15790,33.00,20250313,33050,-36.46,20240429,12850,63.42,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250301.csv b/449020/price/prices-20250301.csv index c2d1c171beac..cfee32cb830e 100644 --- a/449020/price/prices-20250301.csv +++ b/449020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,58635735,28600,93.10,2050,2060,2045,2665,1435,2050,2050.20,0.00,0,-27,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.29,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,58580385,28573,93.01,2050,2060,2045,2665,1435,2050,2050.20,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.29,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,57014185,27809,90.52,2050,2060,2045,2665,1435,2050,2050.21,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.46,1.06,12,0.29,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,9954375,4855,15.80,2050,2060,2050,2665,1435,2050,2050.33,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.05,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8306610,4052,13.19,2050,2060,2050,2665,1435,2050,2050.00,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8306610,4052,13.19,2050,2060,2050,2665,1435,2050,2050.00,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8300450,4049,13.18,2050,2050,2050,2665,1435,2050,2050.00,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N +20250314,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8300450,4049,13.18,2050,2050,2050,2665,1435,2050,2050.00,0.00,0,0,2056,2052,2051,2047,2046,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N 20250313,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,63107177,30721,83.50,2050,2055,2050,2665,1435,2050,2054.20,0.00,0,-2085,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.32,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N 20250313,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62994427,30666,83.35,2050,2055,2050,2665,1435,2050,2054.21,0.00,0,-2050,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.32,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N 20250313,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62032977,30197,82.07,2050,2055,2050,2665,1435,2050,2054.28,0.00,0,-1581,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.31,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N diff --git a/450050/price/prices-20250301.csv b/450050/price/prices-20250301.csv index d0aa6427ea75..df0d8f8e615b 100644 --- a/450050/price/prices-20250301.csv +++ b/450050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,27309315,13173,419.12,2090,2090,2070,2715,1465,2090,2073.13,0.00,0,26,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,104,109.47,1.11,12,0.26,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,0.00,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,26895395,12974,412.79,2090,2090,2070,2715,1465,2090,2073.02,0.00,0,26,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,104,109.47,1.11,12,0.26,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,0.00,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,6163215,2964,94.30,2090,2090,2075,2715,1465,2090,2079.36,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,104,109.21,1.10,12,0.06,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,0.00,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,5868475,2822,89.79,2090,2090,2075,2715,1465,2090,2079.54,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,105,109.74,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.55,2005,20241226,3.99,2090,0.00,20250313,2010,3.73,20250102,2280,-8.55,20240522,2005,3.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5785075,2782,88.51,2090,2090,2075,2715,1465,2090,2079.47,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,105,110.00,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5785075,2782,88.51,2090,2090,2075,2715,1465,2090,2079.47,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,105,110.00,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5782985,2781,88.48,2090,2090,2075,2715,1465,2090,2079.46,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,105,110.00,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N +20250314,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5014000,105,110.00,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N 20250313,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6555700,3143,124.82,2080,2090,2075,2700,1460,2080,2085.81,0.00,0,-162,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,105,110.00,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N 20250313,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6528560,3130,124.31,2080,2090,2075,2700,1460,2080,2085.80,0.00,0,-159,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,-0.48,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N 20250313,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,1848415,889,35.31,2080,2080,2075,2700,1460,2080,2079.21,0.00,0,-123,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N diff --git a/450080/price/prices-20250301.csv b/450080/price/prices-20250301.csv index 6117dffc7c1d..deeb9b72eaa8 100644 --- a/450080/price/prices-20250301.csv +++ b/450080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161307,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,-900,5,-1.24,39286467700,549049,84.77,72600,73300,69700,94200,50800,72500,71553.54,25.41,0,-51108,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,49933,842.35,6.18,12,0.79,85.00,11584.00,191500,20240304,-62.61,61800,20250102,15.86,102800,-30.35,20250224,61800,15.86,20250102,156200,-54.16,20240319,61800,15.86,20250102,1.17,N,450080,500,354 억,,17718629,N,N,3708,N,00,N +20250314,151316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71800,-700,5,-0.97,37150529000,519247,80.17,72600,73300,69700,94200,50800,72500,71546.89,25.41,0,-53045,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50072,844.71,6.20,12,0.74,85.00,11584.00,191500,20240304,-62.51,61800,20250102,16.18,102800,-30.16,20250224,61800,16.18,20250102,156200,-54.03,20240319,61800,16.18,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,141310,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71800,-700,5,-0.97,33204753750,464211,71.67,72600,73300,69700,94200,50800,72500,71529.39,25.41,0,-48377,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50072,844.71,6.20,12,0.67,85.00,11584.00,191500,20240304,-62.51,61800,20250102,16.18,102800,-30.16,20250224,61800,16.18,20250102,156200,-54.03,20240319,61800,16.18,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,131309,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72500,0,3,0.00,30250853500,423336,65.36,72600,73300,69700,94200,50800,72500,71458.20,25.41,0,-38795,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50560,852.94,6.26,12,0.61,85.00,11584.00,191500,20240304,-62.14,61800,20250102,17.31,102800,-29.47,20250224,61800,17.31,20250102,156200,-53.59,20240319,61800,17.31,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,121309,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,-400,5,-0.55,26527441900,371931,57.42,72600,73300,69700,94200,50800,72500,71323.48,25.41,0,-31655,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50282,848.24,6.22,12,0.53,85.00,11584.00,191500,20240304,-62.35,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,156200,-53.84,20240319,61800,16.67,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,111310,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,-900,5,-1.24,23555777000,330627,51.05,72600,73300,69700,94200,50800,72500,71245.68,25.41,0,-24110,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,49933,842.35,6.18,12,0.47,85.00,11584.00,191500,20240304,-62.61,61800,20250102,15.86,102800,-30.35,20250224,61800,15.86,20250102,156200,-54.16,20240319,61800,15.86,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,101308,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-1800,5,-2.48,13533474500,188640,29.13,72600,73300,70500,94200,50800,72500,71742.24,25.41,0,-9445,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,49305,831.76,6.10,12,0.27,85.00,11584.00,191500,20240304,-63.08,61800,20250102,14.40,102800,-31.23,20250224,61800,14.40,20250102,156200,-54.74,20240319,61800,14.40,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N +20250314,091314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72900,400,2,0.55,3364751400,46333,7.15,72600,73300,71700,94200,50800,72500,72621.12,25.41,0,-8415,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50839,857.65,6.29,12,0.07,85.00,11584.00,191500,20240304,-61.93,61800,20250102,17.96,102800,-29.09,20250224,61800,17.96,20250102,156200,-53.33,20240319,61800,17.96,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N 20250313,161259,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72500,-1700,5,-2.29,46978371350,639134,118.86,75700,76400,72400,96400,52000,74200,73504.94,25.55,0,-142698,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50560,852.94,6.26,12,0.92,85.00,11584.00,196200,20240229,-63.05,61800,20250102,17.31,102800,-29.47,20250224,61800,17.31,20250102,161000,-54.97,20240313,61800,17.31,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4728,N,00,N 20250313,151301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72500,-1700,5,-2.29,32908853750,445079,82.77,75700,76400,72500,96400,52000,74200,73939.35,25.55,0,-94788,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50560,852.94,6.26,12,0.64,85.00,11584.00,196200,20240229,-63.05,61800,20250102,17.31,102800,-29.47,20250224,61800,17.31,20250102,161000,-54.97,20240313,61800,17.31,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N 20250313,141302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73000,-1200,5,-1.62,28087195600,378910,70.46,75700,76400,73000,96400,52000,74200,74126.30,25.55,0,-78261,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50909,858.82,6.30,12,0.54,85.00,11584.00,196200,20240229,-62.79,61800,20250102,18.12,102800,-28.99,20250224,61800,18.12,20250102,161000,-54.66,20240313,61800,18.12,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N diff --git a/450140/price/prices-20250301.csv b/450140/price/prices-20250301.csv index b671be1dee63..98c6aeed9b1a 100644 --- a/450140/price/prices-20250301.csv +++ b/450140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2690,35,2,1.32,2224287241,820947,102.26,2675,2755,2630,3450,1860,2655,2709.48,0.55,0,27222,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1689,13.87,0.88,12,1.31,194.00,3040.00,4280,20241219,-37.15,1756,20241209,53.19,3950,-31.90,20250120,2200,22.27,20250113,4280,-37.15,20241219,1756,53.19,20241209,1.86,N,450140,500,313 억,,344261,N,N,19,N,00,N +20250314,151317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2700,45,2,1.69,2096179866,773282,96.32,2675,2755,2630,3450,1860,2655,2710.76,0.55,0,19689,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1695,13.92,0.89,12,1.23,194.00,3040.00,4280,20241219,-36.92,1756,20241209,53.76,3950,-31.65,20250120,2200,22.73,20250113,4280,-36.92,20241219,1756,53.76,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,141310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2710,55,2,2.07,1972583881,727382,90.61,2675,2755,2630,3450,1860,2655,2711.90,0.55,0,7790,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1701,13.97,0.89,12,1.16,194.00,3040.00,4280,20241219,-36.68,1756,20241209,54.33,3950,-31.39,20250120,2200,23.18,20250113,4280,-36.68,20241219,1756,54.33,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,131309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2695,40,2,1.51,1903939202,701926,87.44,2675,2755,2630,3450,1860,2655,2712.45,0.55,0,397,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1692,13.89,0.89,12,1.12,194.00,3040.00,4280,20241219,-37.03,1756,20241209,53.47,3950,-31.77,20250120,2200,22.50,20250113,4280,-37.03,20241219,1756,53.47,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,121310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2730,75,2,2.82,1681497267,619723,77.20,2675,2755,2630,3450,1860,2655,2713.31,0.55,0,505,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1714,14.07,0.90,12,0.99,194.00,3040.00,4280,20241219,-36.21,1756,20241209,55.47,3950,-30.89,20250120,2200,24.09,20250113,4280,-36.21,20241219,1756,55.47,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,111311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2720,65,2,2.45,1346021564,497003,61.91,2675,2755,2630,3450,1860,2655,2708.28,0.55,0,-2563,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1708,14.02,0.89,12,0.79,194.00,3040.00,4280,20241219,-36.45,1756,20241209,54.90,3950,-31.14,20250120,2200,23.64,20250113,4280,-36.45,20241219,1756,54.90,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,101308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2715,60,2,2.26,737142327,273376,34.05,2675,2730,2630,3450,1860,2655,2696.44,0.55,0,27785,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1704,13.99,0.89,12,0.44,194.00,3040.00,4280,20241219,-36.57,1756,20241209,54.61,3950,-31.27,20250120,2200,23.41,20250113,4280,-36.57,20241219,1756,54.61,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N +20250314,091314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2705,50,2,1.88,227087295,84634,10.54,2675,2720,2630,3450,1860,2655,2683.17,0.55,0,8123,2778,2716,2678,2616,2578,2697,2597,314,795,500,1750,5,1,62777250,1698,13.94,0.89,12,0.13,194.00,3040.00,4280,20241219,-36.80,1756,20241209,54.04,3950,-31.52,20250120,2200,22.95,20250113,4280,-36.80,20241219,1756,54.04,20241209,1.86,N,450140,500,313 억,,344261,N,N,181,N,00,N 20250313,161300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2655,-75,5,-2.75,2131065287,793067,10.98,2705,2740,2640,3545,1915,2730,2687.17,0.54,0,484,3086,2907,2741,2562,2396,2997,2652,314,815,500,1800,5,1,62777250,1667,13.69,0.87,12,1.26,194.00,3040.00,4280,20241219,-37.97,1756,20241209,51.20,3950,-32.78,20250120,2200,20.68,20250113,4280,-37.97,20241219,1756,51.20,20241209,1.70,N,450140,500,313 억,,336678,N,N,181,N,00,N 20250313,151301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2670,-60,5,-2.20,2053945417,764064,10.58,2705,2740,2640,3545,1915,2730,2688.16,0.54,0,-10712,3086,2907,2741,2562,2396,2997,2652,314,815,500,1800,5,1,62777250,1676,13.76,0.88,12,1.22,194.00,3040.00,4280,20241219,-37.62,1756,20241209,52.05,3950,-32.41,20250120,2200,21.36,20250113,4280,-37.62,20241219,1756,52.05,20241209,1.70,N,450140,500,313 억,,336678,N,N,76,N,00,N 20250313,141302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2660,-70,5,-2.56,1945617220,723368,10.01,2705,2740,2640,3545,1915,2730,2689.64,0.54,0,-28049,3086,2907,2741,2562,2396,2997,2652,314,815,500,1800,5,1,62777250,1670,13.71,0.88,12,1.15,194.00,3040.00,4280,20241219,-37.85,1756,20241209,51.48,3950,-32.66,20250120,2200,20.91,20250113,4280,-37.85,20241219,1756,51.48,20241209,1.70,N,450140,500,313 억,,336678,N,N,76,N,00,N diff --git a/450330/price/prices-20250301.csv b/450330/price/prices-20250301.csv index 772c3dc48bec..222525402806 100644 --- a/450330/price/prices-20250301.csv +++ b/450330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-40,5,-0.45,337836770,38178,23.95,8900,9000,8620,11570,6230,8900,8848.81,2.09,0,-5320,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,694,29.24,3.49,12,0.49,303.00,2537.00,29550,20240703,-70.02,6550,20241210,35.27,12200,-27.38,20250214,6600,34.24,20250102,29550,-70.02,20240703,6550,35.27,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,151317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-40,5,-0.45,317106370,35837,22.49,8900,9000,8620,11570,6230,8900,8848.56,2.09,0,-4914,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,694,29.24,3.49,12,0.46,303.00,2537.00,29550,20240703,-70.02,6550,20241210,35.27,12200,-27.38,20250214,6600,34.24,20250102,29550,-70.02,20240703,6550,35.27,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,141310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-20,5,-0.22,284981560,32214,20.21,8900,9000,8620,11570,6230,8900,8846.49,2.09,0,-3672,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,696,29.31,3.50,12,0.41,303.00,2537.00,29550,20240703,-69.95,6550,20241210,35.57,12200,-27.21,20250214,6600,34.55,20250102,29550,-69.95,20240703,6550,35.57,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,131309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8920,20,2,0.22,251796100,28461,17.86,8900,9000,8620,11570,6230,8900,8847.04,2.09,0,-3204,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,699,29.44,3.52,12,0.36,303.00,2537.00,29550,20240703,-69.81,6550,20241210,36.18,12200,-26.89,20250214,6600,35.15,20250102,29550,-69.81,20240703,6550,36.18,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,121310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8940,40,2,0.45,227530990,25737,16.15,8900,9000,8620,11570,6230,8900,8840.59,2.09,0,-1689,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,701,29.50,3.52,12,0.33,303.00,2537.00,29550,20240703,-69.75,6550,20241210,36.49,12200,-26.72,20250214,6600,35.45,20250102,29550,-69.75,20240703,6550,36.49,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,111311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-40,5,-0.45,193261870,21886,13.73,8900,9000,8620,11570,6230,8900,8830.35,2.09,0,-322,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,694,29.24,3.49,12,0.28,303.00,2537.00,29550,20240703,-70.02,6550,20241210,35.27,12200,-27.38,20250214,6600,34.24,20250102,29550,-70.02,20240703,6550,35.27,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,101309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-50,5,-0.56,135451100,15322,9.61,8900,9000,8620,11570,6230,8900,8840.26,2.09,0,777,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,693,29.21,3.49,12,0.20,303.00,2537.00,29550,20240703,-70.05,6550,20241210,35.11,12200,-27.46,20250214,6600,34.09,20250102,29550,-70.05,20240703,6550,35.11,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N +20250314,091314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,10,2,0.11,32483480,3641,2.28,8900,9000,8900,11570,6230,8900,8921.65,2.09,0,-546,9660,9280,9040,8660,8420,9470,8850,39,2670,500,5690,10,1,7836009,698,29.41,3.51,12,0.05,303.00,2537.00,29550,20240703,-69.85,6550,20241210,36.03,12200,-26.97,20250214,6600,35.00,20250102,29550,-69.85,20240703,6550,36.03,20241210,2.69,N,450330,500,39 억,,163884,N,N,0,N,00,N 20250313,161300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,80,2,0.91,1453387545,159157,193.28,8850,9420,8800,11460,6180,8820,9132.26,2.09,0,-3497,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,697,29.37,3.51,12,2.03,303.00,2537.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N 20250313,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,80,2,0.91,1430260275,156557,190.12,8850,9420,8800,11460,6180,8820,9135.72,2.09,0,-3105,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,697,29.37,3.51,12,2.00,303.00,2537.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N 20250313,141303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8940,120,2,1.36,1276933040,139275,169.13,8850,9420,8850,11460,6180,8820,9168.43,2.09,0,-7734,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,701,29.50,3.52,12,1.78,303.00,2537.00,29550,20240703,-69.75,6550,20241210,36.49,12200,-26.72,20250214,6600,35.45,20250102,29550,-69.75,20240703,6550,36.49,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N diff --git a/450520/price/prices-20250301.csv b/450520/price/prices-20250301.csv index a27405695d0b..f4d705ddc39f 100644 --- a/450520/price/prices-20250301.csv +++ b/450520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,20,2,0.48,194400645,47131,42.41,4130,4190,4080,5360,2895,4130,4124.50,1.25,0,-2949,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,610,10.92,1.33,12,0.32,380.00,3128.00,8125,20240612,-48.92,2735,20241121,51.74,6220,-33.28,20250206,3415,21.52,20250115,24350,-82.96,20240612,2735,51.74,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,151317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,0,3,0.00,167398985,40574,36.51,4130,4190,4080,5360,2895,4130,4125.77,1.25,0,-1497,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,607,10.87,1.32,12,0.28,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,0,3,0.00,148029870,35873,32.28,4130,4190,4080,5360,2895,4130,4126.50,1.25,0,-646,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,607,10.87,1.32,12,0.24,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,20,2,0.48,135436595,32822,29.53,4130,4190,4080,5360,2895,4130,4126.40,1.25,0,-64,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,610,10.92,1.33,12,0.22,380.00,3128.00,8125,20240612,-48.92,2735,20241121,51.74,6220,-33.28,20250206,3415,21.52,20250115,24350,-82.96,20240612,2735,51.74,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,121310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,15,2,0.36,87330580,21220,19.09,4130,4190,4080,5360,2895,4130,4115.48,1.25,0,586,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,610,10.91,1.33,12,0.14,380.00,3128.00,8125,20240612,-48.98,2735,20241121,51.55,6220,-33.36,20250206,3415,21.38,20250115,24350,-82.98,20240612,2735,51.55,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,111311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-50,5,-1.21,72932370,17724,15.95,4130,4190,4080,5360,2895,4130,4114.89,1.25,0,-613,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,600,10.74,1.30,12,0.12,380.00,3128.00,8125,20240612,-49.78,2735,20241121,49.18,6220,-34.41,20250206,3415,19.47,20250115,24350,-83.24,20240612,2735,49.18,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,101309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,15,2,0.36,30735790,7441,6.70,4130,4190,4100,5360,2895,4130,4130.60,1.25,0,-417,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,610,10.91,1.33,12,0.05,380.00,3128.00,8125,20240612,-48.98,2735,20241121,51.55,6220,-33.36,20250206,3415,21.38,20250115,24350,-82.98,20240612,2735,51.55,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N +20250314,091314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-15,5,-0.36,9916060,2398,2.16,4130,4190,4115,5360,2895,4130,4135.14,1.25,0,-160,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,605,10.83,1.32,12,0.02,380.00,3128.00,8125,20240612,-49.35,2735,20241121,50.46,6220,-33.84,20250206,3415,20.50,20250115,24350,-83.10,20240612,2735,50.46,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N 20250313,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,20,2,0.49,458849937,110175,86.96,4080,4235,4080,5340,2880,4110,4164.74,1.46,0,-31952,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,607,10.87,1.32,12,0.75,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N 20250313,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,55,2,1.34,429399212,103061,81.34,4080,4235,4080,5340,2880,4110,4166.46,1.46,0,-31154,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,612,10.96,1.33,12,0.70,380.00,3128.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N 20250313,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,45,2,1.09,376612000,90331,71.29,4080,4235,4080,5340,2880,4110,4169.24,1.46,0,-32406,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,611,10.93,1.33,12,0.61,380.00,3128.00,8125,20240612,-48.86,2735,20241121,51.92,6220,-33.20,20250206,3415,21.67,20250115,24350,-82.94,20240612,2735,51.92,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N diff --git a/450940/price/prices-20250301.csv b/450940/price/prices-20250301.csv index 594197ea450e..5f1578df5b61 100644 --- a/450940/price/prices-20250301.csv +++ b/450940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,2255200,1110,37.92,2035,2035,2030,2650,1430,2040,2031.71,0.03,0,-464,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,1998,20250121,1.60,2070,-1.93,20250113,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1260500,620,21.18,2035,2035,2030,2650,1430,2040,2033.06,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,650000,320,10.93,2035,2035,2030,2650,1430,2040,2031.25,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,650000,320,10.93,2035,2035,2030,2650,1430,2040,2031.25,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,156695,77,2.63,2035,2035,2035,2650,1430,2040,2035.00,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,156695,77,2.63,2035,2035,2035,2650,1430,2040,2035.00,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,154660,76,2.60,2035,2035,2035,2650,1430,2040,2035.00,0.03,0,26,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N +20250314,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.03,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1338,N,N,0,N,00,N 20250313,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5972770,2927,407.09,2040,2045,2040,2650,1430,2040,2040.58,0.02,0,338,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N 20250313,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5972770,2927,407.09,2040,2045,2040,2650,1430,2040,2040.58,0.02,0,338,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N 20250313,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5972770,2927,407.09,2040,2045,2040,2650,1430,2040,2040.58,0.02,0,338,2043,2041,2038,2036,2033,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N diff --git a/450950/price/prices-20250301.csv b/450950/price/prices-20250301.csv index 60c8ef334da7..a8e43f022a08 100644 --- a/450950/price/prices-20250301.csv +++ b/450950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,0,3,0.00,2373265070,264940,102.40,8860,9190,8750,11700,6300,9000,8957.72,0.88,0,15528,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3296,310.34,40.00,12,0.72,29.00,225.00,10890,20250218,-17.36,6340,20250124,41.96,10890,-17.36,20250218,6340,41.96,20250124,10890,-17.36,20250218,6340,41.96,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,10,2,0.11,2286380780,255298,98.68,8860,9190,8750,11700,6300,9000,8955.71,0.88,0,15235,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3300,310.69,40.04,12,0.70,29.00,225.00,10890,20250218,-17.26,6340,20250124,42.11,10890,-17.26,20250218,6340,42.11,20250124,10890,-17.26,20250218,6340,42.11,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,141311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,100,2,1.11,1948690980,217857,84.20,8860,9190,8750,11700,6300,9000,8944.79,0.88,0,25673,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3333,313.79,40.44,12,0.59,29.00,225.00,10890,20250218,-16.44,6340,20250124,43.53,10890,-16.44,20250218,6340,43.53,20250124,10890,-16.44,20250218,6340,43.53,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,131310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8980,-20,5,-0.22,1485654020,166867,64.50,8860,9190,8750,11700,6300,9000,8903.15,0.88,0,6023,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3289,309.66,39.91,12,0.46,29.00,225.00,10890,20250218,-17.54,6340,20250124,41.64,10890,-17.54,20250218,6340,41.64,20250124,10890,-17.54,20250218,6340,41.64,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,121311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8860,-140,5,-1.56,1332789880,149778,57.89,8860,9190,8750,11700,6300,9000,8898.35,0.88,0,2265,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3245,305.52,39.38,12,0.41,29.00,225.00,10890,20250218,-18.64,6340,20250124,39.75,10890,-18.64,20250218,6340,39.75,20250124,10890,-18.64,20250218,6340,39.75,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,111312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8820,-180,5,-2.00,973887470,109103,42.17,8860,9190,8750,11700,6300,9000,8926.23,0.88,0,-6650,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3230,304.14,39.20,12,0.30,29.00,225.00,10890,20250218,-19.01,6340,20250124,39.12,10890,-19.01,20250218,6340,39.12,20250124,10890,-19.01,20250218,6340,39.12,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,101309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8960,-40,5,-0.44,732697365,81968,31.68,8860,9190,8750,11700,6300,9000,8938.73,0.88,0,-8024,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3282,308.97,39.82,12,0.22,29.00,225.00,10890,20250218,-17.72,6340,20250124,41.32,10890,-17.72,20250218,6340,41.32,20250124,10890,-17.72,20250218,6340,41.32,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N +20250314,091315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8840,-160,5,-1.78,160598675,18080,6.99,8860,8990,8800,11700,6300,9000,8881.89,0.88,0,-2372,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3238,304.83,39.29,12,0.05,29.00,225.00,10890,20250218,-18.82,6340,20250124,39.43,10890,-18.82,20250218,6340,39.43,20250124,10890,-18.82,20250218,6340,39.43,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N 20250313,161301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,-300,5,-3.23,2299953825,253346,49.55,9300,9340,8950,12090,6510,9300,9078.30,0.88,0,-8320,9993,9646,9153,8806,8313,9820,8980,37,2790,100,6510,10,1,36624642,3296,310.34,40.00,12,0.69,29.00,225.00,10890,20250218,-17.36,6340,20250124,41.96,10890,-17.36,20250218,6340,41.96,20250124,10890,-17.36,20250218,6340,41.96,20250124,0.16,N,450950,100,36 억,,323154,N,N,0,N,00,N 20250313,151302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,-270,5,-2.90,2142936120,235907,46.14,9300,9340,8950,12090,6510,9300,9083.70,0.88,0,-6298,9993,9646,9153,8806,8313,9820,8980,37,2790,100,6510,10,1,36624642,3307,311.38,40.13,12,0.64,29.00,225.00,10890,20250218,-17.08,6340,20250124,42.43,10890,-17.08,20250218,6340,42.43,20250124,10890,-17.08,20250218,6340,42.43,20250124,0.16,N,450950,100,36 억,,323154,N,N,0,N,00,N 20250313,141303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-280,5,-3.01,1894430810,208354,40.75,9300,9340,8950,12090,6510,9300,9092.24,0.88,0,-10703,9993,9646,9153,8806,8313,9820,8980,37,2790,100,6510,10,1,36624642,3304,311.03,40.09,12,0.57,29.00,225.00,10890,20250218,-17.17,6340,20250124,42.27,10890,-17.17,20250218,6340,42.27,20250124,10890,-17.17,20250218,6340,42.27,20250124,0.16,N,450950,100,36 억,,323154,N,N,0,N,00,N diff --git a/451220/price/prices-20250301.csv b/451220/price/prices-20250301.csv index aecc2348c6f6..ce4f593c5803 100644 --- a/451220/price/prices-20250301.csv +++ b/451220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,210,2,2.10,489700370,47827,141.32,9940,10320,9940,13000,7000,10000,10238.99,0.52,0,11287,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,804,-29.34,3.03,12,0.61,-348.00,3372.00,31350,20240405,-67.43,6110,20241209,67.10,13450,-24.09,20250117,7690,32.77,20250102,31350,-67.43,20240405,6110,67.10,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,151318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,220,2,2.20,483819360,47251,139.62,9940,10320,9940,13000,7000,10000,10239.35,0.52,0,11324,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,805,-29.37,3.03,12,0.60,-348.00,3372.00,31350,20240405,-67.40,6110,20241209,67.27,13450,-24.01,20250117,7690,32.90,20250102,31350,-67.40,20240405,6110,67.27,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,141311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,260,2,2.60,426791160,41691,123.19,9940,10320,9940,13000,7000,10000,10237.01,0.52,0,9729,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,808,-29.48,3.04,12,0.53,-348.00,3372.00,31350,20240405,-67.27,6110,20241209,67.92,13450,-23.72,20250117,7690,33.42,20250102,31350,-67.27,20240405,6110,67.92,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,131310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,200,2,2.00,388780140,37995,112.27,9940,10320,9940,13000,7000,10000,10232.40,0.52,0,7970,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,803,-29.31,3.02,12,0.48,-348.00,3372.00,31350,20240405,-67.46,6110,20241209,66.94,13450,-24.16,20250117,7690,32.64,20250102,31350,-67.46,20240405,6110,66.94,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,121311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,270,2,2.70,317172240,31033,91.70,9940,10310,9940,13000,7000,10000,10220.48,0.52,0,8251,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,809,-29.51,3.05,12,0.39,-348.00,3372.00,31350,20240405,-67.24,6110,20241209,68.09,13450,-23.64,20250117,7690,33.55,20250102,31350,-67.24,20240405,6110,68.09,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,111312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,150,2,1.50,203525810,19949,58.95,9940,10300,9940,13000,7000,10000,10202.31,0.52,0,3760,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,799,-29.17,3.01,12,0.25,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,101310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,180,2,1.80,151992550,14887,43.99,9940,10300,9940,13000,7000,10000,10209.75,0.52,0,2053,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,802,-29.25,3.02,12,0.19,-348.00,3372.00,31350,20240405,-67.53,6110,20241209,66.61,13450,-24.31,20250117,7690,32.38,20250102,31350,-67.53,20240405,6110,66.61,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N +20250314,091315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,130,2,1.30,22243710,2201,6.50,9940,10180,9940,13000,7000,10000,10106.18,0.52,0,547,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,798,-29.11,3.00,12,0.03,-348.00,3372.00,31350,20240405,-67.69,6110,20241209,65.79,13450,-24.68,20250117,7690,31.73,20250102,31350,-67.69,20240405,6110,65.79,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N 20250313,161301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-130,5,-1.28,341899995,33750,33.10,10220,10460,10000,13160,7100,10130,10130.76,0.54,0,-6263,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,787,-28.74,2.97,12,0.43,-348.00,3372.00,31350,20240405,-68.10,6110,20241209,63.67,13450,-25.65,20250117,7690,30.04,20250102,31350,-68.10,20240405,6110,63.67,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N 20250313,151302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-130,5,-1.28,330105135,32571,31.95,10220,10460,10000,13160,7100,10130,10134.94,0.54,0,-6104,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,787,-28.74,2.97,12,0.41,-348.00,3372.00,31350,20240405,-68.10,6110,20241209,63.67,13450,-25.65,20250117,7690,30.04,20250102,31350,-68.10,20240405,6110,63.67,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N 20250313,141304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-80,5,-0.79,301973855,29766,29.19,10220,10460,10010,13160,7100,10130,10144.93,0.54,0,-6333,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,791,-28.88,2.98,12,0.38,-348.00,3372.00,31350,20240405,-67.94,6110,20241209,64.48,13450,-25.28,20250117,7690,30.69,20250102,31350,-67.94,20240405,6110,64.48,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N diff --git a/451250/price/prices-20250301.csv b/451250/price/prices-20250301.csv index 671d4f9ab53d..785f6675938f 100644 --- a/451250/price/prices-20250301.csv +++ b/451250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-90,5,-0.89,1285601525,128083,63.51,10100,10220,9960,13110,7070,10090,10037.30,0.66,0,-1172,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1009,12.52,3.47,12,1.27,799.00,2885.00,25400,20240614,-60.63,8010,20241209,24.84,11570,-13.57,20250109,8770,14.03,20250203,25400,-60.63,20240614,8010,24.84,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,151318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,-110,5,-1.09,1220738205,121594,60.29,10100,10220,9960,13110,7070,10090,10039.46,0.66,0,-1437,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1007,12.49,3.46,12,1.21,799.00,2885.00,25400,20240614,-60.71,8010,20241209,24.59,11570,-13.74,20250109,8770,13.80,20250203,25400,-60.71,20240614,8010,24.59,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,141312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-20,5,-0.20,975427535,97079,48.14,10100,10220,9960,13110,7070,10090,10047.77,0.66,0,1474,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1016,12.60,3.49,12,0.96,799.00,2885.00,25400,20240614,-60.35,8010,20241209,25.72,11570,-12.96,20250109,8770,14.82,20250203,25400,-60.35,20240614,8010,25.72,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,131310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,0,3,0.00,920996865,91664,45.45,10100,10220,9960,13110,7070,10090,10047.53,0.66,0,732,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1018,12.63,3.50,12,0.91,799.00,2885.00,25400,20240614,-60.28,8010,20241209,25.97,11570,-12.79,20250109,8770,15.05,20250203,25400,-60.28,20240614,8010,25.97,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,121311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-50,5,-0.50,835368485,83143,41.23,10100,10220,9960,13110,7070,10090,10047.37,0.66,0,-378,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1013,12.57,3.48,12,0.82,799.00,2885.00,25400,20240614,-60.47,8010,20241209,25.34,11570,-13.22,20250109,8770,14.48,20250203,25400,-60.47,20240614,8010,25.34,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,111312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-90,5,-0.89,782767755,77904,38.63,10100,10220,9960,13110,7070,10090,10047.85,0.66,0,-636,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1009,12.52,3.47,12,0.77,799.00,2885.00,25400,20240614,-60.63,8010,20241209,24.84,11570,-13.57,20250109,8770,14.03,20250203,25400,-60.63,20240614,8010,24.84,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,101310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-50,5,-0.50,524980165,52178,25.87,10100,10220,9960,13110,7070,10090,10061.33,0.66,0,-1007,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1013,12.57,3.48,12,0.52,799.00,2885.00,25400,20240614,-60.47,8010,20241209,25.34,11570,-13.22,20250109,8770,14.48,20250203,25400,-60.47,20240614,8010,25.34,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N +20250314,091316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-70,5,-0.69,193833660,19220,9.53,10100,10220,10000,13110,7070,10090,10085.00,0.66,0,-450,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1011,12.54,3.47,12,0.19,799.00,2885.00,25400,20240614,-60.55,8010,20241209,25.09,11570,-13.40,20250109,8770,14.25,20250203,25400,-60.55,20240614,8010,25.09,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N 20250313,161301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,-210,5,-2.04,2044383625,200592,40.88,10300,10420,10085,13390,7210,10300,10191.79,0.58,0,9485,10906,10602,10266,9962,9626,10755,10115,50,3090,500,6380,10,1,10089877,1018,12.63,3.50,12,1.99,799.00,2885.00,25400,20240614,-60.28,8010,20241209,25.97,11570,-12.79,20250109,8770,15.05,20250203,25400,-60.28,20240614,8010,25.97,20241209,2.91,N,451250,500,50 억,,58755,N,N,0,N,00,N 20250313,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,-140,5,-1.36,1973161865,193537,39.44,10300,10420,10085,13390,7210,10300,10195.27,0.58,0,7691,10906,10602,10266,9962,9626,10755,10115,50,3090,500,6380,10,1,10089877,1025,12.72,3.52,12,1.92,799.00,2885.00,25400,20240614,-60.00,8010,20241209,26.84,11570,-12.19,20250109,8770,15.85,20250203,25400,-60.00,20240614,8010,26.84,20241209,2.91,N,451250,500,50 억,,58755,N,N,0,N,00,N 20250313,141304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,-100,5,-0.97,1765997135,173090,35.28,10300,10420,10085,13390,7210,10300,10202.77,0.58,0,5432,10906,10602,10266,9962,9626,10755,10115,50,3090,500,6380,10,1,10089877,1029,12.77,3.54,12,1.72,799.00,2885.00,25400,20240614,-59.84,8010,20241209,27.34,11570,-11.84,20250109,8770,16.31,20250203,25400,-59.84,20240614,8010,27.34,20241209,2.91,N,451250,500,50 억,,58755,N,N,0,N,00,N diff --git a/451700/price/prices-20250301.csv b/451700/price/prices-20250301.csv index 6930e3c1837d..0e93dac5d925 100644 --- a/451700/price/prices-20250301.csv +++ b/451700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,52251825,25834,37.06,2025,2030,2020,2630,1420,2025,2022.60,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.75,1.03,12,0.18,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,52172655,25795,37.00,2025,2025,2020,2630,1420,2025,2022.59,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.18,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,51664380,25544,36.64,2025,2025,2020,2630,1420,2025,2022.56,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.18,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,50957655,25195,36.14,2025,2025,2020,2630,1420,2025,2022.53,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.18,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,38606955,19095,27.39,2025,2025,2020,2630,1420,2025,2021.84,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.13,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,24264295,12012,17.23,2025,2025,2020,2630,1420,2025,2020.00,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.08,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,20250,10,0.01,2025,2025,2025,2630,1420,2025,2025.00,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N +20250314,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.00,2025,2025,2025,2630,1420,2025,2025.00,0.22,0,0,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N 20250313,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,140828127,69716,76.88,2020,2025,2015,2625,1415,2020,2020.03,0.22,0,-1390,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.49,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N 20250313,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,140605532,69606,76.76,2020,2025,2015,2625,1415,2020,2020.02,0.22,0,-1358,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.49,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N 20250313,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,133213977,65947,72.72,2020,2025,2015,2625,1415,2020,2020.02,0.22,0,-934,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.46,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N diff --git a/451760/price/prices-20250301.csv b/451760/price/prices-20250301.csv index 53dd03d58453..ebf6ef1d3fa0 100644 --- a/451760/price/prices-20250301.csv +++ b/451760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,120,2,1.09,512440555,46445,123.14,11000,11130,10950,14270,7690,10980,11033.28,0.00,0,1194,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1664,-1.79,1.48,12,0.31,-6216.00,7517.00,21450,20240401,-48.25,7600,20240909,46.05,12590,-11.83,20250219,9860,12.58,20250102,21450,-48.25,20240401,7600,46.05,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,120,2,1.09,488233085,44264,117.36,11000,11130,10950,14270,7690,10980,11030.03,0.00,0,1386,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1664,-1.79,1.48,12,0.30,-6216.00,7517.00,21450,20240401,-48.25,7600,20240909,46.05,12590,-11.83,20250219,9860,12.58,20250102,21450,-48.25,20240401,7600,46.05,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,141312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,130,2,1.18,422581685,38336,101.64,11000,11130,10950,14270,7690,10980,11023.10,0.00,0,609,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1666,-1.79,1.48,12,0.26,-6216.00,7517.00,21450,20240401,-48.21,7600,20240909,46.18,12590,-11.76,20250219,9860,12.68,20250102,21450,-48.21,20240401,7600,46.18,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,131311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,70,2,0.64,349280205,31724,84.11,11000,11130,10950,14270,7690,10980,11009.97,0.00,0,-971,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1657,-1.78,1.47,12,0.21,-6216.00,7517.00,21450,20240401,-48.48,7600,20240909,45.39,12590,-12.23,20250219,9860,12.07,20250102,21450,-48.48,20240401,7600,45.39,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,121312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10980,0,3,0.00,235079075,21339,56.58,11000,11130,10950,14270,7690,10980,11016.41,0.00,0,-305,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1646,-1.77,1.46,12,0.14,-6216.00,7517.00,21450,20240401,-48.81,7600,20240909,44.47,12590,-12.79,20250219,9860,11.36,20250102,21450,-48.81,20240401,7600,44.47,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,20,2,0.18,186795730,16947,44.93,11000,11130,10950,14270,7690,10980,11022.35,0.00,0,1018,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1649,-1.77,1.46,12,0.11,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,101310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,20,2,0.18,155035340,14056,37.27,11000,11130,10950,14270,7690,10980,11029.83,0.00,0,1085,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1649,-1.77,1.46,12,0.09,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N +20250314,091316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,90,2,0.82,25803250,2334,6.19,11000,11130,11000,14270,7690,10980,11055.38,0.00,0,1615,11213,11096,11033,10916,10853,11155,10975,75,3290,500,7680,10,1,14991476,1660,-1.78,1.47,12,0.02,-6216.00,7517.00,21450,20240401,-48.39,7600,20240909,45.66,12590,-12.07,20250219,9860,12.27,20250102,21450,-48.39,20240401,7600,45.66,20240909,1.03,N,451760,500,74 억,,0,N,N,272,N,00,N 20250313,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10980,-30,5,-0.27,412068695,37371,43.39,10970,11150,10970,14310,7710,11010,11026.47,0.00,0,1201,11436,11222,10986,10772,10536,11105,10655,75,3300,500,7700,10,1,14991476,1646,-1.77,1.46,12,0.25,-6216.00,7517.00,21450,20240401,-48.81,7600,20240909,44.47,12590,-12.79,20250219,9860,11.36,20250102,21450,-48.81,20240401,7600,44.47,20240909,1.04,N,451760,500,74 억,,0,N,N,272,N,00,N 20250313,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-10,5,-0.09,396475010,35951,41.74,10970,11150,10970,14310,7710,11010,11028.21,0.00,0,1520,11436,11222,10986,10772,10536,11105,10655,75,3300,500,7700,10,1,14991476,1649,-1.77,1.46,12,0.24,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.04,N,451760,500,74 억,,0,N,N,1839,N,00,N 20250313,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-10,5,-0.09,357754600,32431,37.65,10970,11150,10970,14310,7710,11010,11031.26,0.00,0,2064,11436,11222,10986,10772,10536,11105,10655,75,3300,500,7700,10,1,14991476,1649,-1.77,1.46,12,0.22,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.04,N,451760,500,74 억,,0,N,N,1839,N,00,N diff --git a/451800/price/prices-20250301.csv b/451800/price/prices-20250301.csv index 995f374ad25c..258520d044e4 100644 --- a/451800/price/prices-20250301.csv +++ b/451800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3655,-65,5,-1.75,1043595291,284992,141.72,3700,3710,3645,4835,2605,3720,3661.84,1.15,0,-184978,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6564,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-32.50,3335,20241209,9.60,3760,-2.79,20250306,3420,6.87,20250207,5500,-33.55,20240424,3335,9.60,20241209,0.00,N,451800,500,898 억,,2057828,N,N,170,N,00,N +20250314,151319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3655,-65,5,-1.75,1005096666,274458,136.48,3700,3710,3645,4835,2605,3720,3662.11,1.15,0,-180142,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6564,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-32.50,3335,20241209,9.60,3760,-2.79,20250306,3420,6.87,20250207,5500,-33.55,20240424,3335,9.60,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,-70,5,-1.88,768957451,209787,104.32,3700,3710,3645,4835,2605,3720,3665.42,1.15,0,-131756,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6555,0.00,0.00,10,0.12,0.00,0.00,5415,20240311,-32.59,3335,20241209,9.45,3760,-2.93,20250306,3420,6.73,20250207,5500,-33.64,20240424,3335,9.45,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,131311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3670,-50,5,-1.34,318610991,86647,43.09,3700,3710,3665,4835,2605,3720,3677.12,1.15,0,-55926,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6591,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-32.23,3335,20241209,10.04,3760,-2.39,20250306,3420,7.31,20250207,5500,-33.27,20240424,3335,10.04,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,121312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3680,-40,5,-1.08,224682270,61071,30.37,3700,3710,3670,4835,2605,3720,3679.03,1.15,0,-35415,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6609,0.00,0.00,10,0.03,0.00,0.00,5415,20240311,-32.04,3335,20241209,10.34,3760,-2.13,20250306,3420,7.60,20250207,5500,-33.09,20240424,3335,10.34,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,111313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3675,-45,5,-1.21,194230895,52793,26.25,3700,3710,3670,4835,2605,3720,3679.10,1.15,0,-28348,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6600,0.00,0.00,10,0.03,0.00,0.00,5415,20240311,-32.13,3335,20241209,10.19,3760,-2.26,20250306,3420,7.46,20250207,5500,-33.18,20240424,3335,10.19,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,101311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3680,-40,5,-1.08,66617842,18082,8.99,3700,3710,3675,4835,2605,3720,3684.21,1.15,0,-10714,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6609,0.00,0.00,10,0.01,0.00,0.00,5415,20240311,-32.04,3335,20241209,10.34,3760,-2.13,20250306,3420,7.60,20250207,5500,-33.09,20240424,3335,10.34,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N +20250314,091316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3700,-20,5,-0.54,9224070,2491,1.24,3700,3710,3700,4835,2605,3720,3702.96,1.15,0,-1030,3756,3737,3706,3687,3656,3722,3672,898,1115,500,2750,5,1,179600000,6645,0.00,0.00,10,0.00,0.00,0.00,5415,20240311,-31.67,3335,20241209,10.94,3760,-1.60,20250306,3420,8.19,20250207,5500,-32.73,20240424,3335,10.94,20241209,0.00,N,451800,500,898 억,,2057828,N,N,684,N,00,N 20250313,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,-5,5,-0.13,743002519,201096,59.90,3725,3725,3675,4840,2610,3725,3694.77,1.19,0,-68418,3761,3742,3716,3697,3671,3730,3685,898,1115,500,2750,5,1,179600000,6681,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5500,-32.36,20240424,3335,11.54,20241209,0.00,N,451800,500,898 억,,2134095,N,N,684,N,00,N 20250313,151303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3705,-20,5,-0.54,629974019,170692,50.85,3725,3725,3675,4840,2610,3725,3690.71,1.19,0,-85360,3761,3742,3716,3697,3671,3730,3685,898,1115,500,2750,5,1,179600000,6654,0.00,0.00,10,0.10,0.00,0.00,5415,20240311,-31.58,3335,20241209,11.09,3760,-1.46,20250306,3420,8.33,20250207,5500,-32.64,20240424,3335,11.09,20241209,0.00,N,451800,500,898 억,,2134095,N,N,386,N,00,N 20250313,141305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3705,-20,5,-0.54,529787296,143620,42.78,3725,3725,3675,4840,2610,3725,3688.81,1.19,0,-76655,3761,3742,3716,3697,3671,3730,3685,898,1115,500,2750,5,1,179600000,6654,0.00,0.00,10,0.08,0.00,0.00,5415,20240311,-31.58,3335,20241209,11.09,3760,-1.46,20250306,3420,8.33,20250207,5500,-32.64,20240424,3335,11.09,20241209,0.00,N,451800,500,898 억,,2134095,N,N,386,N,00,N diff --git a/452160/price/prices-20250301.csv b/452160/price/prices-20250301.csv index 8867afc27ccf..edfff7803bd0 100644 --- a/452160/price/prices-20250301.csv +++ b/452160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,130,2,2.35,58453915,10302,48.76,5520,5740,5520,7200,3880,5540,5674.04,0.53,0,3895,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,545,-20.47,1.51,12,0.11,-277.00,3755.00,20550,20240415,-72.41,3810,20241210,48.82,7930,-28.50,20250212,4735,19.75,20250102,20550,-72.41,20240415,3810,48.82,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,151319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,160,2,2.89,54040465,9524,45.08,5520,5740,5520,7200,3880,5540,5674.14,0.53,0,3819,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,548,-20.58,1.52,12,0.10,-277.00,3755.00,20550,20240415,-72.26,3810,20241210,49.61,7930,-28.12,20250212,4735,20.38,20250102,20550,-72.26,20240415,3810,49.61,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,150,2,2.71,45336865,7992,37.83,5520,5740,5520,7200,3880,5540,5672.78,0.53,0,3356,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,547,-20.54,1.52,12,0.08,-277.00,3755.00,20550,20240415,-72.31,3810,20241210,49.34,7930,-28.25,20250212,4735,20.17,20250102,20550,-72.31,20240415,3810,49.34,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,131311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,110,2,1.99,35873475,6322,29.93,5520,5740,5520,7200,3880,5540,5674.39,0.53,0,2046,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,543,-20.40,1.50,12,0.07,-277.00,3755.00,20550,20240415,-72.51,3810,20241210,48.29,7930,-28.75,20250212,4735,19.32,20250102,20550,-72.51,20240415,3810,48.29,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,121312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,190,2,3.43,27746985,4898,23.18,5520,5730,5520,7200,3880,5540,5664.96,0.53,0,2205,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,551,-20.69,1.53,12,0.05,-277.00,3755.00,20550,20240415,-72.12,3810,20241210,50.39,7930,-27.74,20250212,4735,21.01,20250102,20550,-72.12,20240415,3810,50.39,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,111313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,160,2,2.89,17275975,3060,14.48,5520,5700,5520,7200,3880,5540,5645.74,0.53,0,1089,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,548,-20.58,1.52,12,0.03,-277.00,3755.00,20550,20240415,-72.26,3810,20241210,49.61,7930,-28.12,20250212,4735,20.38,20250102,20550,-72.26,20240415,3810,49.61,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,101311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,100,2,1.81,11265215,1999,9.46,5520,5670,5520,7200,3880,5540,5635.43,0.53,0,1065,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,542,-20.36,1.50,12,0.02,-277.00,3755.00,20550,20240415,-72.55,3810,20241210,48.03,7930,-28.88,20250212,4735,19.11,20250102,20550,-72.55,20240415,3810,48.03,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N +20250314,091317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,120,2,2.17,2329070,415,1.96,5520,5660,5520,7200,3880,5540,5612.22,0.53,0,-83,5866,5702,5596,5432,5326,5650,5380,19,1660,100,3430,10,1,9617527,544,-20.43,1.51,12,0.00,-277.00,3755.00,20550,20240415,-72.46,3810,20241210,48.56,7930,-28.63,20250212,4735,19.54,20250102,20550,-72.46,20240415,3810,48.56,20241210,3.81,N,452160,100,19 억,,50533,N,N,0,N,00,N 20250313,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-10,5,-0.18,115804820,20802,66.54,5760,5760,5490,7210,3890,5550,5567.11,0.58,0,-6106,5830,5690,5580,5440,5330,5760,5510,19,1660,100,3440,10,1,9617527,533,-20.00,1.48,12,0.22,-277.00,3755.00,20550,20240415,-73.04,3810,20241210,45.41,7930,-30.14,20250212,4735,17.00,20250102,20550,-73.04,20240415,3810,45.41,20241210,3.82,N,452160,100,19 억,,55939,N,N,0,N,00,N 20250313,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,20,2,0.36,108957130,19566,62.59,5760,5760,5490,7210,3890,5550,5568.70,0.58,0,-5399,5830,5690,5580,5440,5330,5760,5510,19,1660,100,3440,10,1,9617527,536,-20.11,1.48,12,0.20,-277.00,3755.00,20550,20240415,-72.90,3810,20241210,46.19,7930,-29.76,20250212,4735,17.63,20250102,20550,-72.90,20240415,3810,46.19,20241210,3.82,N,452160,100,19 억,,55939,N,N,0,N,00,N 20250313,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-20,5,-0.36,96694190,17350,55.50,5760,5760,5490,7210,3890,5550,5573.15,0.58,0,-4881,5830,5690,5580,5440,5330,5760,5510,19,1660,100,3440,10,1,9617527,532,-19.96,1.47,12,0.18,-277.00,3755.00,20550,20240415,-73.09,3810,20241210,45.14,7930,-30.26,20250212,4735,16.79,20250102,20550,-73.09,20240415,3810,45.14,20241210,3.82,N,452160,100,19 억,,55939,N,N,0,N,00,N diff --git a/452190/price/prices-20250301.csv b/452190/price/prices-20250301.csv index d13c0ba468fc..b3a05a544c9b 100644 --- a/452190/price/prices-20250301.csv +++ b/452190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,320,2,4.69,123100663745,17455864,254.47,6660,7250,6570,8870,4790,6830,7052.01,0.94,0,98712,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1656,-27.39,6.47,12,75.36,-261.00,1105.00,9740,20240308,-26.59,2770,20241209,158.12,7340,-2.59,20250211,3110,129.90,20250102,9370,-23.69,20240327,2770,158.12,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,151320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,330,2,4.83,119101242275,16895247,246.30,6660,7250,6570,8870,4790,6830,7049.48,0.94,0,136095,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1658,-27.43,6.48,12,72.94,-261.00,1105.00,9740,20240308,-26.49,2770,20241209,158.48,7340,-2.45,20250211,3110,130.23,20250102,9370,-23.59,20240327,2770,158.48,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,20,2,0.29,100743781945,14312917,208.66,6660,7250,6570,8870,4790,6830,7038.76,0.94,0,-45108,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1587,-26.25,6.20,12,61.79,-261.00,1105.00,9740,20240308,-29.67,2770,20241209,147.29,7340,-6.68,20250211,3110,120.26,20250102,9370,-26.89,20240327,2770,147.29,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,131312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7050,220,2,3.22,95847956315,13606867,198.36,6660,7250,6570,8870,4790,6830,7044.20,0.94,0,-38465,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1633,-27.01,6.38,12,58.74,-261.00,1105.00,9740,20240308,-27.62,2770,20241209,154.51,7340,-3.95,20250211,3110,126.69,20250102,9370,-24.76,20240327,2770,154.51,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,121313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,250,2,3.66,92320151100,13104467,191.04,6660,7250,6570,8870,4790,6830,7045.05,0.94,0,-26746,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1640,-27.13,6.41,12,56.58,-261.00,1105.00,9740,20240308,-27.31,2770,20241209,155.60,7340,-3.54,20250211,3110,127.65,20250102,9370,-24.44,20240327,2770,155.60,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,111314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7050,220,2,3.22,82002104705,11653186,169.88,6660,7250,6570,8870,4790,6830,7037.00,0.94,0,-83485,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1633,-27.01,6.38,12,50.31,-261.00,1105.00,9740,20240308,-27.62,2770,20241209,154.51,7340,-3.95,20250211,3110,126.69,20250102,9370,-24.76,20240327,2770,154.51,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,101311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,230,2,3.37,62677236295,8934070,130.24,6660,7230,6570,8870,4790,6830,7015.67,0.94,0,-90464,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1635,-27.05,6.39,12,38.57,-261.00,1105.00,9740,20240308,-27.52,2770,20241209,154.87,7340,-3.81,20250211,3110,127.01,20250102,9370,-24.65,20240327,2770,154.87,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N +20250314,091317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-150,5,-2.20,5722515560,857038,12.49,6660,6770,6570,8870,4790,6830,6675.85,0.94,0,69814,7343,7086,6643,6386,5943,7215,6515,26,2040,100,4230,10,1,23162757,1547,-25.59,6.05,12,3.70,-261.00,1105.00,9740,20240308,-31.42,2770,20241209,141.16,7340,-8.99,20250211,3110,114.79,20250102,9370,-28.71,20240327,2770,141.16,20241209,6.42,N,452190,100,25 억,,217634,N,N,0,N,00,N 20250313,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,540,2,8.59,43257440850,6530040,320.72,6280,6900,6200,8170,4410,6290,6623.25,0.05,0,195683,6750,6520,6350,6120,5950,6435,6035,26,1880,100,3890,10,1,23162757,1582,-26.17,6.18,12,28.19,-261.00,1105.00,9740,20240308,-29.88,2770,20241209,146.57,7340,-6.95,20250211,3110,119.61,20250102,9450,-27.72,20240313,2770,146.57,20241209,6.58,N,452190,100,25 억,,11715,N,N,0,N,00,N 20250313,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,410,2,6.52,33067831220,5026323,246.87,6280,6900,6200,8170,4410,6290,6579.01,0.05,0,127676,6750,6520,6350,6120,5950,6435,6035,26,1880,100,3890,10,1,23162757,1552,-25.67,6.06,12,21.70,-261.00,1105.00,9740,20240308,-31.21,2770,20241209,141.88,7340,-8.72,20250211,3110,115.43,20250102,9450,-29.10,20240313,2770,141.88,20241209,6.58,N,452190,100,25 억,,11715,N,N,0,N,00,N 20250313,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,30,2,0.48,10820612120,1698387,83.42,6280,6470,6200,8170,4410,6290,6371.18,0.05,0,7812,6750,6520,6350,6120,5950,6435,6035,26,1880,100,3890,10,1,23162757,1464,-24.21,5.72,12,7.33,-261.00,1105.00,9740,20240308,-35.11,2770,20241209,128.16,7340,-13.90,20250211,3110,103.22,20250102,9450,-33.12,20240313,2770,128.16,20241209,6.58,N,452190,100,25 억,,11715,N,N,0,N,00,N diff --git a/452200/price/prices-20250301.csv b/452200/price/prices-20250301.csv index 0de20712b0f2..61e397be6b4b 100644 --- a/452200/price/prices-20250301.csv +++ b/452200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4310,105,2,2.50,135140508,31519,63.84,4205,4345,4180,5460,2945,4205,4287.56,1.31,0,2440,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,955,-10.07,6.05,12,0.14,-428.00,712.00,16000,20240503,-73.06,4015,20250311,7.35,5220,-17.43,20250228,4015,7.35,20250311,16000,-73.06,20240503,4015,7.35,20250311,2.03,N,452200,100,22 억,,291054,N,N,384,N,00,N +20250314,151320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4290,85,2,2.02,118850638,27735,56.18,4205,4345,4180,5460,2945,4205,4285.31,1.31,0,2975,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,951,-10.02,6.03,12,0.13,-428.00,712.00,16000,20240503,-73.19,4015,20250311,6.85,5220,-17.82,20250228,4015,6.85,20250311,16000,-73.19,20240503,4015,6.85,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,141313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,95,2,2.26,86386233,20156,40.83,4205,4345,4180,5460,2945,4205,4286.00,1.31,0,4157,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,953,-10.05,6.04,12,0.09,-428.00,712.00,16000,20240503,-73.12,4015,20250311,7.10,5220,-17.62,20250228,4015,7.10,20250311,16000,-73.12,20240503,4015,7.10,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,131312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4295,90,2,2.14,66348128,15497,31.39,4205,4345,4180,5460,2945,4205,4281.50,1.31,0,4161,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,952,-10.04,6.03,12,0.07,-428.00,712.00,16000,20240503,-73.16,4015,20250311,6.97,5220,-17.72,20250228,4015,6.97,20250311,16000,-73.16,20240503,4015,6.97,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,121313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,95,2,2.26,61964623,14476,29.32,4205,4345,4180,5460,2945,4205,4280.66,1.31,0,3354,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,953,-10.05,6.04,12,0.07,-428.00,712.00,16000,20240503,-73.12,4015,20250311,7.10,5220,-17.62,20250228,4015,7.10,20250311,16000,-73.12,20240503,4015,7.10,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,111314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,115,2,2.73,56892487,13294,26.93,4205,4345,4180,5460,2945,4205,4279.73,1.31,0,3232,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,957,-10.09,6.07,12,0.06,-428.00,712.00,16000,20240503,-73.00,4015,20250311,7.60,5220,-17.24,20250228,4015,7.60,20250311,16000,-73.00,20240503,4015,7.60,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,101312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,65,2,1.55,33401577,7805,15.81,4205,4345,4180,5460,2945,4205,4279.80,1.31,0,2547,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,946,-9.98,6.00,12,0.04,-428.00,712.00,16000,20240503,-73.31,4015,20250311,6.35,5220,-18.20,20250228,4015,6.35,20250311,16000,-73.31,20240503,4015,6.35,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N +20250314,091317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,65,2,1.55,7448507,1769,3.58,4205,4290,4180,5460,2945,4205,4210.67,1.31,0,605,4438,4321,4263,4146,4088,4292,4117,22,1255,100,2690,5,1,22162300,946,-9.98,6.00,12,0.01,-428.00,712.00,16000,20240503,-73.31,4015,20250311,6.35,5220,-18.20,20250228,4015,6.35,20250311,16000,-73.31,20240503,4015,6.35,20250311,2.03,N,452200,100,22 억,,291054,N,N,142,N,00,N 20250313,161303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4205,-55,5,-1.29,209653337,49110,75.88,4270,4380,4205,5530,2985,4260,4269.06,1.33,0,-10858,4420,4340,4265,4185,4110,4380,4225,22,1270,100,2720,5,1,22162300,932,-9.82,5.91,12,0.22,-428.00,712.00,16000,20240503,-73.72,4015,20250311,4.73,5220,-19.44,20250228,4015,4.73,20250311,16000,-73.72,20240503,4015,4.73,20250311,2.02,N,452200,100,22 억,,293716,N,N,142,N,00,N 20250313,151304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4225,-35,5,-0.82,196894132,46082,71.21,4270,4380,4210,5530,2985,4260,4272.69,1.33,0,-10373,4420,4340,4265,4185,4110,4380,4225,22,1270,100,2720,5,1,22162300,936,-9.87,5.93,12,0.21,-428.00,712.00,16000,20240503,-73.59,4015,20250311,5.23,5220,-19.06,20250228,4015,5.23,20250311,16000,-73.59,20240503,4015,5.23,20250311,2.02,N,452200,100,22 억,,293716,N,N,40,N,00,N 20250313,141306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4235,-25,5,-0.59,168990147,39470,60.99,4270,4380,4215,5530,2985,4260,4281.48,1.33,0,-11460,4420,4340,4265,4185,4110,4380,4225,22,1270,100,2720,5,1,22162300,939,-9.89,5.95,12,0.18,-428.00,712.00,16000,20240503,-73.53,4015,20250311,5.48,5220,-18.87,20250228,4015,5.48,20250311,16000,-73.53,20240503,4015,5.48,20250311,2.02,N,452200,100,22 억,,293716,N,N,40,N,00,N diff --git a/452260/price/prices-20250301.csv b/452260/price/prices-20250301.csv index 977d6b671fb0..02b8a5b8b142 100644 --- a/452260/price/prices-20250301.csv +++ b/452260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1218,-2,5,-0.16,315396553,258741,45.76,1221,1226,1211,1586,854,1220,1218.97,2.88,0,13549,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2361,-7.96,0.29,12,0.13,-153.00,4213.00,1607,20240403,-24.21,1010,20240805,20.59,1515,-19.60,20250213,1082,12.57,20250102,1607,-24.21,20240403,1010,20.59,20240805,2.03,N,452260,500,969 억,,5576588,N,N,8251,N,00,N +20250314,151320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1223,3,2,0.25,290349334,238197,42.12,1221,1226,1211,1586,854,1220,1218.95,2.88,0,10830,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2371,-7.99,0.29,12,0.12,-153.00,4213.00,1607,20240403,-23.90,1010,20240805,21.09,1515,-19.27,20250213,1082,13.03,20250102,1607,-23.90,20240403,1010,21.09,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,141314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1221,1,2,0.08,233270713,191495,33.87,1221,1226,1211,1586,854,1220,1218.16,2.88,0,431,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2367,-7.98,0.29,12,0.10,-153.00,4213.00,1607,20240403,-24.02,1010,20240805,20.89,1515,-19.41,20250213,1082,12.85,20250102,1607,-24.02,20240403,1010,20.89,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,131312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1218,-2,5,-0.16,200698967,164807,29.15,1221,1226,1211,1586,854,1220,1217.78,2.88,0,-12086,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2361,-7.96,0.29,12,0.09,-153.00,4213.00,1607,20240403,-24.21,1010,20240805,20.59,1515,-19.60,20250213,1082,12.57,20250102,1607,-24.21,20240403,1010,20.59,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,121313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1218,-2,5,-0.16,190177237,156161,27.62,1221,1226,1211,1586,854,1220,1217.83,2.88,0,-11651,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2361,-7.96,0.29,12,0.08,-153.00,4213.00,1607,20240403,-24.21,1010,20240805,20.59,1515,-19.60,20250213,1082,12.57,20250102,1607,-24.21,20240403,1010,20.59,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,111314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1213,-7,5,-0.57,177858224,146042,25.83,1221,1226,1211,1586,854,1220,1217.86,2.88,0,-7774,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2352,-7.93,0.29,12,0.08,-153.00,4213.00,1607,20240403,-24.52,1010,20240805,20.10,1515,-19.93,20250213,1082,12.11,20250102,1607,-24.52,20240403,1010,20.10,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,101312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1217,-3,5,-0.25,115708515,94831,16.77,1221,1226,1216,1586,854,1220,1220.15,2.88,0,13214,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2359,-7.95,0.29,12,0.05,-153.00,4213.00,1607,20240403,-24.27,1010,20240805,20.50,1515,-19.67,20250213,1082,12.48,20250102,1607,-24.27,20240403,1010,20.50,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N +20250314,091318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1223,3,2,0.25,46040663,37705,6.67,1221,1226,1219,1586,854,1220,1221.08,2.88,0,20665,1257,1238,1227,1208,1197,1233,1203,969,366,500,820,1,1,193859610,2371,-7.99,0.29,12,0.02,-153.00,4213.00,1607,20240403,-23.90,1010,20240805,21.09,1515,-19.27,20250213,1082,13.03,20250102,1607,-23.90,20240403,1010,21.09,20240805,2.03,N,452260,500,969 억,,5576588,N,N,26963,N,00,N 20250313,161303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-27,5,-2.17,669306744,546046,70.75,1234,1246,1216,1621,873,1247,1225.76,2.89,0,-153950,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2365,-7.97,0.29,12,0.28,-153.00,4213.00,1607,20240403,-24.08,1010,20240805,20.79,1515,-19.47,20250213,1082,12.75,20250102,1607,-24.08,20240403,1010,20.79,20240805,2.04,N,452260,500,969 억,,5609594,N,N,26963,N,00,N 20250313,151304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1219,-28,5,-2.25,645853994,526829,68.26,1234,1246,1216,1621,873,1247,1225.93,2.89,0,-141947,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2363,-7.97,0.29,12,0.27,-153.00,4213.00,1607,20240403,-24.14,1010,20240805,20.69,1515,-19.54,20250213,1082,12.66,20250102,1607,-24.14,20240403,1010,20.69,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N 20250313,141306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-27,5,-2.17,526268487,428725,55.55,1234,1246,1219,1621,873,1247,1227.52,2.89,0,-118780,1284,1265,1246,1227,1208,1275,1237,969,374,500,840,1,1,193859610,2365,-7.97,0.29,12,0.22,-153.00,4213.00,1607,20240403,-24.08,1010,20240805,20.79,1515,-19.47,20250213,1082,12.75,20250102,1607,-24.08,20240403,1010,20.79,20240805,2.04,N,452260,500,969 억,,5609594,N,N,49464,N,00,N diff --git a/452280/price/prices-20250301.csv b/452280/price/prices-20250301.csv index 1af10ceaf442..e9a184b7897a 100644 --- a/452280/price/prices-20250301.csv +++ b/452280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7950,200,2,2.58,2054485875,256310,102.79,7830,8190,7830,10070,5430,7750,8016.52,0.70,0,-4532,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1370,23.04,2.46,12,1.49,345.00,3230.00,15750,20240827,-49.52,5410,20240419,46.95,9690,-17.96,20250121,6070,30.97,20250102,15750,-49.52,20240827,5410,46.95,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,151321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7960,210,2,2.71,1973962930,246181,98.73,7830,8190,7830,10070,5430,7750,8019.23,0.70,0,-5499,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1372,23.07,2.46,12,1.43,345.00,3230.00,15750,20240827,-49.46,5410,20240419,47.13,9690,-17.85,20250121,6070,31.14,20250102,15750,-49.46,20240827,5410,47.13,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,141314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7910,160,2,2.06,1790570420,223075,89.46,7830,8190,7830,10070,5430,7750,8027.78,0.70,0,-6536,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1363,22.93,2.45,12,1.29,345.00,3230.00,15750,20240827,-49.78,5410,20240419,46.21,9690,-18.37,20250121,6070,30.31,20250102,15750,-49.78,20240827,5410,46.21,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,131313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7970,220,2,2.84,1695022065,211024,84.63,7830,8190,7830,10070,5430,7750,8033.46,0.70,0,-4725,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1373,23.10,2.47,12,1.22,345.00,3230.00,15750,20240827,-49.40,5410,20240419,47.32,9690,-17.75,20250121,6070,31.30,20250102,15750,-49.40,20240827,5410,47.32,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,121314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7880,130,2,1.68,1624009625,202048,81.03,7830,8190,7830,10070,5430,7750,8038.91,0.70,0,-3981,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1358,22.84,2.44,12,1.17,345.00,3230.00,15750,20240827,-49.97,5410,20240419,45.66,9690,-18.68,20250121,6070,29.82,20250102,15750,-49.97,20240827,5410,45.66,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,111315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7880,130,2,1.68,1560871545,194031,77.81,7830,8190,7830,10070,5430,7750,8045.69,0.70,0,-921,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1358,22.84,2.44,12,1.13,345.00,3230.00,15750,20240827,-49.97,5410,20240419,45.66,9690,-18.68,20250121,6070,29.82,20250102,15750,-49.97,20240827,5410,45.66,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,101312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7930,180,2,2.32,1426050975,176955,70.96,7830,8190,7830,10070,5430,7750,8060.26,0.70,0,3814,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1366,22.99,2.46,12,1.03,345.00,3230.00,15750,20240827,-49.65,5410,20240419,46.58,9690,-18.16,20250121,6070,30.64,20250102,15750,-49.65,20240827,5410,46.58,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N +20250314,091318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8090,340,2,4.39,469816450,58358,23.40,7830,8120,7830,10070,5430,7750,8054.85,0.70,0,12566,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1394,23.45,2.50,12,0.34,345.00,3230.00,15750,20240827,-48.63,5410,20240419,49.54,9690,-16.51,20250121,6070,33.28,20250102,15750,-48.63,20240827,5410,49.54,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N 20250313,161304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7750,-110,5,-1.40,1950426280,244593,139.96,7870,8150,7750,10210,5510,7860,7974.92,0.70,0,-973,8113,7986,7923,7796,7733,7955,7765,86,2350,500,4870,10,1,17231850,1335,22.46,2.40,12,1.42,345.00,3230.00,15750,20240827,-50.79,5410,20240419,43.25,9690,-20.02,20250121,6070,27.68,20250102,15750,-50.79,20240827,5410,43.25,20240419,4.36,N,452280,500,86 억,,119842,N,N,0,N,00,N 20250313,151305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,30,2,0.38,1872027870,234503,134.19,7870,8150,7810,10210,5510,7860,7983.02,0.70,0,-2059,8113,7986,7923,7796,7733,7955,7765,86,2350,500,4870,10,1,17231850,1360,22.87,2.44,12,1.36,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.36,N,452280,500,86 억,,119842,N,N,0,N,00,N 20250313,141306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7870,10,2,0.13,1706110585,213334,122.08,7870,8150,7820,10210,5510,7860,7997.45,0.70,0,2978,8113,7986,7923,7796,7733,7955,7765,86,2350,500,4870,10,1,17231850,1356,22.81,2.44,12,1.24,345.00,3230.00,15750,20240827,-50.03,5410,20240419,45.47,9690,-18.78,20250121,6070,29.65,20250102,15750,-50.03,20240827,5410,45.47,20240419,4.36,N,452280,500,86 억,,119842,N,N,0,N,00,N diff --git a/452300/price/prices-20250301.csv b/452300/price/prices-20250301.csv index fdbac6edd9fb..c31d596fce5d 100644 --- a/452300/price/prices-20250301.csv +++ b/452300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,75,2,2.73,704873666,249268,125.75,2730,2890,2730,3575,1925,2750,2827.77,0.98,0,55795,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,398,-8.24,1.27,12,1.77,-343.00,2217.00,5570,20240304,-49.28,2320,20241115,21.77,3435,-17.76,20250225,2435,16.02,20250203,5560,-49.19,20240401,2320,21.77,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,85,2,3.09,680979911,240809,121.48,2730,2890,2730,3575,1925,2750,2827.88,0.98,0,54489,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,400,-8.27,1.28,12,1.71,-343.00,2217.00,5570,20240304,-49.10,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,90,2,3.27,644891636,228046,115.04,2730,2890,2730,3575,1925,2750,2827.90,0.98,0,48097,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,400,-8.28,1.28,12,1.62,-343.00,2217.00,5570,20240304,-49.01,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,100,2,3.64,561498976,198567,100.17,2730,2890,2730,3575,1925,2750,2827.76,0.98,0,35943,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,402,-8.31,1.29,12,1.41,-343.00,2217.00,5570,20240304,-48.83,2320,20241115,22.84,3435,-17.03,20250225,2435,17.04,20250203,5560,-48.74,20240401,2320,22.84,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,80,2,2.91,494830796,175100,88.33,2730,2890,2730,3575,1925,2750,2825.99,0.98,0,29891,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,399,-8.25,1.28,12,1.24,-343.00,2217.00,5570,20240304,-49.19,2320,20241115,21.98,3435,-17.61,20250225,2435,16.22,20250203,5560,-49.10,20240401,2320,21.98,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,105,2,3.82,355876459,126474,63.80,2730,2890,2730,3575,1925,2750,2813.83,0.98,0,19689,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,402,-8.32,1.29,12,0.90,-343.00,2217.00,5570,20240304,-48.74,2320,20241115,23.06,3435,-16.89,20250225,2435,17.25,20250203,5560,-48.65,20240401,2320,23.06,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,70,2,2.55,133476825,48064,24.25,2730,2820,2730,3575,1925,2750,2777.06,0.98,0,9799,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,398,-8.22,1.27,12,0.34,-343.00,2217.00,5570,20240304,-49.37,2320,20241115,21.55,3435,-17.90,20250225,2435,15.81,20250203,5560,-49.28,20240401,2320,21.55,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N +20250314,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,15,2,0.55,43600035,15825,7.98,2730,2775,2730,3575,1925,2750,2755.14,0.98,0,1209,2883,2816,2768,2701,2653,2850,2735,28,825,200,1700,5,1,14096380,390,-8.06,1.25,12,0.11,-343.00,2217.00,5570,20240304,-50.36,2320,20241115,19.18,3435,-19.51,20250225,2435,13.55,20250203,5560,-50.27,20240401,2320,19.18,20241115,2.08,N,452300,200,28 억,,138817,N,N,0,N,00,N 20250313,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,35,2,1.29,548358950,197446,74.97,2720,2835,2720,3525,1905,2715,2777.26,0.94,0,2015,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,388,-8.02,1.24,12,1.40,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N 20250313,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,35,2,1.29,529376420,190546,72.35,2720,2835,2720,3525,1905,2715,2778.21,0.94,0,5334,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,388,-8.02,1.24,12,1.35,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N 20250313,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,30,2,1.10,490295365,176291,66.94,2720,2835,2720,3525,1905,2715,2781.17,0.94,0,7231,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,387,-8.00,1.24,12,1.25,-343.00,2217.00,5720,20240229,-52.01,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,5560,-50.63,20240401,2320,18.32,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N diff --git a/452400/price/prices-20250301.csv b/452400/price/prices-20250301.csv index aa6ffe4b27b8..c201236ff79c 100644 --- a/452400/price/prices-20250301.csv +++ b/452400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9490,330,2,3.60,108125640,11507,86.56,9210,9580,9160,11900,6420,9160,9396.49,1.14,0,4489,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,861,5.17,0.71,12,0.13,1837.00,13452.00,26150,20240311,-63.71,7840,20241210,21.05,11210,-15.34,20250224,8810,7.72,20250203,24900,-61.89,20240319,7840,21.05,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,151321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,280,2,3.06,103613310,11029,82.96,9210,9580,9160,11900,6420,9160,9394.62,1.14,0,4696,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,856,5.14,0.70,12,0.12,1837.00,13452.00,26150,20240311,-63.90,7840,20241210,20.41,11210,-15.79,20250224,8810,7.15,20250203,24900,-62.09,20240319,7840,20.41,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,141315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,240,2,2.62,92346180,9829,73.94,9210,9580,9160,11900,6420,9160,9395.28,1.14,0,3714,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,853,5.12,0.70,12,0.11,1837.00,13452.00,26150,20240311,-64.05,7840,20241210,19.90,11210,-16.15,20250224,8810,6.70,20250203,24900,-62.25,20240319,7840,19.90,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,131313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9490,330,2,3.60,68067540,7269,54.68,9210,9560,9160,11900,6420,9160,9364.09,1.14,0,2941,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,861,5.17,0.71,12,0.08,1837.00,13452.00,26150,20240311,-63.71,7840,20241210,21.05,11210,-15.34,20250224,8810,7.72,20250203,24900,-61.89,20240319,7840,21.05,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,121314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9420,260,2,2.84,57834950,6189,46.55,9210,9560,9160,11900,6420,9160,9344.80,1.14,0,2800,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,855,5.13,0.70,12,0.07,1837.00,13452.00,26150,20240311,-63.98,7840,20241210,20.15,11210,-15.97,20250224,8810,6.92,20250203,24900,-62.17,20240319,7840,20.15,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,111315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,200,2,2.18,34042610,3672,27.62,9210,9360,9160,11900,6420,9160,9270.86,1.14,0,1689,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,849,5.10,0.70,12,0.04,1837.00,13452.00,26150,20240311,-64.21,7840,20241210,19.39,11210,-16.50,20250224,8810,6.24,20250203,24900,-62.41,20240319,7840,19.39,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,101313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,130,2,1.42,22312950,2411,18.14,9210,9340,9160,11900,6420,9160,9254.65,1.14,0,1396,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,843,5.06,0.69,12,0.03,1837.00,13452.00,26150,20240311,-64.47,7840,20241210,18.49,11210,-17.13,20250224,8810,5.45,20250203,24900,-62.69,20240319,7840,18.49,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N +20250314,091318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,0,3,0.00,1018290,111,0.83,9210,9250,9160,11900,6420,9160,9173.78,1.14,0,-4,9746,9452,9306,9012,8866,9380,8940,45,2740,500,5670,10,1,9071428,831,4.99,0.68,12,0.00,1837.00,13452.00,26150,20240311,-64.97,7840,20241210,16.84,11210,-18.29,20250224,8810,3.97,20250203,24900,-63.21,20240319,7840,16.84,20241210,1.28,N,452400,500,45 억,,103651,N,N,0,N,00,N 20250313,161304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,-400,5,-4.18,122344210,13071,104.17,9600,9600,9160,12420,6700,9560,9360.00,1.17,0,-5596,9773,9666,9483,9376,9193,9720,9430,45,2860,500,5920,10,1,9071428,831,4.99,0.68,12,0.14,1837.00,13452.00,26150,20240311,-64.97,7840,20241210,16.84,11210,-18.29,20250224,8810,3.97,20250203,24900,-63.21,20240319,7840,16.84,20241210,1.27,N,452400,500,45 억,,106348,N,N,0,N,00,N 20250313,151305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,-300,5,-3.14,95359570,10140,80.81,9600,9600,9240,12420,6700,9560,9404.30,1.17,0,-4346,9773,9666,9483,9376,9193,9720,9430,45,2860,500,5920,10,1,9071428,840,5.04,0.69,12,0.11,1837.00,13452.00,26150,20240311,-64.59,7840,20241210,18.11,11210,-17.40,20250224,8810,5.11,20250203,24900,-62.81,20240319,7840,18.11,20241210,1.27,N,452400,500,45 억,,106348,N,N,0,N,00,N 20250313,141307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-270,5,-2.82,89814800,9543,76.05,9600,9600,9240,12420,6700,9560,9411.59,1.17,0,-4276,9773,9666,9483,9376,9193,9720,9430,45,2860,500,5920,10,1,9071428,843,5.06,0.69,12,0.11,1837.00,13452.00,26150,20240311,-64.47,7840,20241210,18.49,11210,-17.13,20250224,8810,5.45,20250203,24900,-62.69,20240319,7840,18.49,20241210,1.27,N,452400,500,45 억,,106348,N,N,0,N,00,N diff --git a/452430/price/prices-20250301.csv b/452430/price/prices-20250301.csv index 80be160e6f05..3df14cda23ba 100644 --- a/452430/price/prices-20250301.csv +++ b/452430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19660,-310,5,-1.55,2269580805,114406,41.11,20100,20550,19500,25950,13980,19970,19829.60,2.14,0,-26254,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1592,-11.05,14.15,12,1.41,-1779.00,1389.00,53500,20240308,-63.25,9270,20241209,112.08,21450,-8.34,20250313,12560,56.53,20250203,45900,-57.17,20240314,9270,112.08,20241209,1.62,N,452430,100,8 억,,173062,N,N,17,N,00,N +20250314,151321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,-360,5,-1.80,2060978205,103825,37.31,20100,20550,19560,25950,13980,19970,19850.45,2.14,0,-26717,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1588,-11.02,14.12,12,1.28,-1779.00,1389.00,53500,20240308,-63.35,9270,20241209,111.54,21450,-8.58,20250313,12560,56.13,20250203,45900,-57.28,20240314,9270,111.54,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,141315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19680,-290,5,-1.45,1838777545,92503,33.24,20100,20550,19640,25950,13980,19970,19877.99,2.14,0,-20204,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1593,-11.06,14.17,12,1.14,-1779.00,1389.00,53500,20240308,-63.21,9270,20241209,112.30,21450,-8.25,20250313,12560,56.69,20250203,45900,-57.12,20240314,9270,112.30,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,131313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19770,-200,5,-1.00,1686178610,84769,30.46,20100,20550,19640,25950,13980,19970,19891.42,2.14,0,-17113,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1601,-11.11,14.23,12,1.05,-1779.00,1389.00,53500,20240308,-63.05,9270,20241209,113.27,21450,-7.83,20250313,12560,57.40,20250203,45900,-56.93,20240314,9270,113.27,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19920,-50,5,-0.25,1579537725,79388,28.53,20100,20550,19640,25950,13980,19970,19896.39,2.14,0,-14270,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1613,-11.20,14.34,12,0.98,-1779.00,1389.00,53500,20240308,-62.77,9270,20241209,114.89,21450,-7.13,20250313,12560,58.60,20250203,45900,-56.60,20240314,9270,114.89,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,111315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19860,-110,5,-0.55,1391915370,69953,25.14,20100,20550,19640,25950,13980,19970,19897.82,2.14,0,-11027,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1608,-11.16,14.30,12,0.86,-1779.00,1389.00,53500,20240308,-62.88,9270,20241209,114.24,21450,-7.41,20250313,12560,58.12,20250203,45900,-56.73,20240314,9270,114.24,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19710,-260,5,-1.30,1170130410,58764,21.12,20100,20550,19640,25950,13980,19970,19912.33,2.14,0,-8248,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,10,1,8096454,1596,-11.08,14.19,12,0.73,-1779.00,1389.00,53500,20240308,-63.16,9270,20241209,112.62,21450,-8.11,20250313,12560,56.93,20250203,45900,-57.06,20240314,9270,112.62,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N +20250314,091319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,280,2,1.40,473149060,23677,8.51,20100,20400,19750,25950,13980,19970,19983.51,2.14,0,-368,21943,20956,20463,19476,18983,20710,19230,8,5980,100,12380,50,1,8096454,1640,-11.38,14.58,12,0.29,-1779.00,1389.00,53500,20240308,-62.15,9270,20241209,118.45,21450,-5.59,20250313,12560,61.23,20250203,45900,-55.88,20240314,9270,118.45,20241209,1.62,N,452430,100,8 억,,173062,N,N,3,N,00,N 20250313,161305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,-80,5,-0.40,5722961885,277215,91.33,20600,21450,19970,26050,14050,20050,20644.68,2.48,0,-32954,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,10,1,8096454,1617,-11.23,14.38,12,3.42,-1779.00,1389.00,53500,20240308,-62.67,9270,20241209,115.43,21450,-6.90,20250313,12560,59.00,20250203,49800,-59.90,20240313,9270,115.43,20241209,1.60,N,452430,100,8 억,,201165,N,N,3,N,00,N 20250313,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,5586163010,270397,89.08,20600,21450,19970,26050,14050,20050,20659.12,2.48,0,-32176,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1631,-11.33,14.51,12,3.34,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,21450,-6.06,20250313,12560,60.43,20250203,49800,-59.54,20240313,9270,117.37,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N 20250313,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,0,3,0.00,5223352605,252294,83.12,20600,21450,19980,26050,14050,20050,20703.44,2.48,0,-35126,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1623,-11.27,14.43,12,3.12,-1779.00,1389.00,53500,20240308,-62.52,9270,20241209,116.29,21450,-6.53,20250313,12560,59.63,20250203,49800,-59.74,20240313,9270,116.29,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N diff --git a/452450/price/prices-20250301.csv b/452450/price/prices-20250301.csv index bba16f9558df..917f43e45eb5 100644 --- a/452450/price/prices-20250301.csv +++ b/452450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,100,2,0.88,40317745390,3547468,67.21,11370,11730,11000,14780,7960,11370,11365.07,0.37,0,61134,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4109,50.98,9.04,12,9.90,225.00,1269.00,14390,20250219,-20.29,3605,20250204,218.17,14390,-20.29,20250219,3605,218.17,20250204,14390,-20.29,20250219,3605,218.17,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,151322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,140,2,1.23,38246075715,3367105,63.79,11370,11730,11000,14780,7960,11370,11358.74,0.37,0,60826,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4124,51.16,9.07,12,9.40,225.00,1269.00,14390,20250219,-20.01,3605,20250204,219.28,14390,-20.01,20250219,3605,219.28,20250204,14390,-20.01,20250219,3605,219.28,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,141315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-60,5,-0.53,26994552115,2391521,45.31,11370,11730,11000,14780,7960,11370,11287.60,0.37,0,61923,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4052,50.27,8.91,12,6.68,225.00,1269.00,14390,20250219,-21.40,3605,20250204,213.73,14390,-21.40,20250219,3605,213.73,20250204,14390,-21.40,20250219,3605,213.73,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,131314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,-160,5,-1.41,24177018255,2143078,40.60,11370,11730,11000,14780,7960,11370,11281.43,0.37,0,69421,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4016,49.82,8.83,12,5.98,225.00,1269.00,14390,20250219,-22.10,3605,20250204,210.96,14390,-22.10,20250219,3605,210.96,20250204,14390,-22.10,20250219,3605,210.96,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,121315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-40,5,-0.35,20852724990,1849616,35.04,11370,11730,11000,14780,7960,11370,11274.07,0.37,0,98683,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4059,50.36,8.93,12,5.16,225.00,1269.00,14390,20250219,-21.26,3605,20250204,214.29,14390,-21.26,20250219,3605,214.29,20250204,14390,-21.26,20250219,3605,214.29,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,111316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-250,5,-2.20,18214906840,1614933,30.60,11370,11730,11000,14780,7960,11370,11279.03,0.37,0,76496,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,3984,49.42,8.76,12,4.51,225.00,1269.00,14390,20250219,-22.72,3605,20250204,208.46,14390,-22.72,20250219,3605,208.46,20250204,14390,-22.72,20250219,3605,208.46,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-220,5,-1.93,13474958085,1186920,22.49,11370,11730,11050,14780,7960,11370,11352.87,0.37,0,69102,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,3995,49.56,8.79,12,3.31,225.00,1269.00,14390,20250219,-22.52,3605,20250204,209.29,14390,-22.52,20250219,3605,209.29,20250204,14390,-22.52,20250219,3605,209.29,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N +20250314,091319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-100,5,-0.88,4486562660,389822,7.39,11370,11730,11210,14780,7960,11370,11509.38,0.37,0,23273,12603,11986,11673,11056,10743,11830,10900,36,3410,100,7950,10,1,35826000,4038,50.09,8.88,12,1.09,225.00,1269.00,14390,20250219,-21.68,3605,20250204,212.62,14390,-21.68,20250219,3605,212.62,20250204,14390,-21.68,20250219,3605,212.62,20250204,0.04,N,452450,100,35 억,,133122,N,N,0,N,00,N 20250313,161305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-720,5,-5.96,62170193085,5195771,43.60,12150,12290,11360,15710,8470,12090,11965.51,0.47,0,-53593,13230,12660,12060,11490,10890,12945,11775,36,3620,100,8460,10,1,35826000,4073,50.53,8.96,12,14.50,225.00,1269.00,14390,20250219,-20.99,3605,20250204,215.40,14390,-20.99,20250219,3605,215.40,20250204,14390,-20.99,20250219,3605,215.40,20250204,0.01,N,452450,100,35 억,,167215,N,N,0,N,00,N 20250313,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-690,5,-5.71,60337017585,5035059,42.25,12150,12290,11380,15710,8470,12090,11982.25,0.47,0,-53331,13230,12660,12060,11490,10890,12945,11775,36,3620,100,8460,10,1,35826000,4084,50.67,8.98,12,14.05,225.00,1269.00,14390,20250219,-20.78,3605,20250204,216.23,14390,-20.78,20250219,3605,216.23,20250204,14390,-20.78,20250219,3605,216.23,20250204,0.01,N,452450,100,35 억,,167215,N,N,0,N,00,N 20250313,141307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,-490,5,-4.05,54882816770,4562303,38.29,12150,12290,11570,15710,8470,12090,12028.92,0.47,0,-58836,13230,12660,12060,11490,10890,12945,11775,36,3620,100,8460,10,1,35826000,4156,51.56,9.14,12,12.73,225.00,1269.00,14390,20250219,-19.39,3605,20250204,221.78,14390,-19.39,20250219,3605,221.78,20250204,14390,-19.39,20250219,3605,221.78,20250204,0.01,N,452450,100,35 억,,167215,N,N,0,N,00,N diff --git a/452670/price/prices-20250301.csv b/452670/price/prices-20250301.csv index ead21f6503f7..acb648bda568 100644 --- a/452670/price/prices-20250301.csv +++ b/452670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,6182005,3090,40.63,2005,2005,2000,2600,1400,2000,2000.65,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,6104005,3051,40.11,2005,2005,2000,2600,1400,2000,2000.66,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,6104005,3051,40.11,2005,2005,2000,2600,1400,2000,2000.66,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.01,2005,2005,2005,2600,1400,2000,2005.00,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.01,2005,2005,2005,2600,1400,2000,2005.00,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.01,2005,2005,2005,2600,1400,2000,2005.00,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250314,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250313,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,15212540,7606,25.79,2000,2005,2000,2605,1405,2005,2000.07,0.01,0,-2167,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.15,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250313,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14392510,7196,24.40,2000,2005,2000,2605,1405,2005,2000.07,0.01,0,-2128,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.14,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250313,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,13330510,6665,22.60,2000,2005,2000,2605,1405,2005,2000.08,0.01,0,-1597,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.13,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N diff --git a/452980/price/prices-20250301.csv b/452980/price/prices-20250301.csv index 7b4af338a7f3..2320db08887a 100644 --- a/452980/price/prices-20250301.csv +++ b/452980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,59197433,29654,181.99,1996,1998,1994,2590,1398,1996,1996.27,5.17,0,-6,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,378,79.88,1.02,12,0.16,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,24891979,12472,76.54,1996,1998,1994,2590,1398,1996,1995.83,5.17,0,-6,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,12530742,6277,38.52,1996,1998,1996,2590,1398,1996,1996.29,5.17,0,176,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.03,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,2241847,1123,6.89,1996,1998,1996,2590,1398,1996,1996.30,5.17,0,0,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.01,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,1714871,859,5.27,1996,1998,1996,2590,1398,1996,1996.36,5.17,0,0,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,378,79.88,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,1415321,709,4.35,1996,1998,1996,2590,1398,1996,1996.22,5.17,0,0,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,506984,254,1.56,1996,1996,1996,2590,1398,1996,1996.00,5.17,0,154,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N +20250314,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,0,0,0.00,0,0,0,2590,1398,1996,0.00,5.17,0,0,2000,1997,1995,1992,1990,1997,1992,19,594,100,1470,1,1,18905000,377,79.84,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976927,N,N,0,N,00,N 20250313,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,32497852,16294,111.63,1998,1998,1993,2595,1399,1998,1994.47,5.17,0,-4185,2002,1999,1996,1993,1990,2001,1995,19,597,100,1470,1,1,18905000,377,79.84,1.02,12,0.09,25.00,1966.00,2005,20250226,-0.45,1935,20241226,3.15,2005,-0.45,20250226,1941,2.83,20250120,2005,-0.45,20250226,1935,3.15,20241226,0.00,N,452980,100,18 억,,976921,N,N,0,N,00,N 20250313,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,32354282,16222,111.13,1998,1998,1993,2595,1399,1998,1994.47,5.17,0,-4114,2002,1999,1996,1993,1990,2001,1995,19,597,100,1470,1,1,18905000,377,79.76,1.01,12,0.09,25.00,1966.00,2005,20250226,-0.55,1935,20241226,3.05,2005,-0.55,20250226,1941,2.73,20250120,2005,-0.55,20250226,1935,3.05,20241226,0.00,N,452980,100,18 억,,976921,N,N,0,N,00,N 20250313,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,28118730,14098,96.58,1998,1998,1993,2595,1399,1998,1994.52,5.17,0,-3168,2002,1999,1996,1993,1990,2001,1995,19,597,100,1470,1,1,18905000,377,79.76,1.01,12,0.07,25.00,1966.00,2005,20250226,-0.55,1935,20241226,3.05,2005,-0.55,20250226,1941,2.73,20250120,2005,-0.55,20250226,1935,3.05,20241226,0.00,N,452980,100,18 억,,976921,N,N,0,N,00,N diff --git a/453340/price/prices-20250301.csv b/453340/price/prices-20250301.csv index c7ca8fb39474..6bdb14289287 100644 --- a/453340/price/prices-20250301.csv +++ b/453340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13560,-10,5,-0.07,268129660,19732,34.06,13570,13670,13520,17640,9500,13570,13588.57,13.92,0,-7624,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4493,11.70,0.73,12,0.06,1159.00,18555.00,16110,20241219,-15.83,10050,20240805,34.93,15100,-10.20,20250110,13130,3.27,20250210,16110,-15.83,20241219,10050,34.93,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,151323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13550,-20,5,-0.15,253559880,18657,32.21,13570,13670,13520,17640,9500,13570,13590.60,13.92,0,-7571,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4490,11.69,0.73,12,0.06,1159.00,18555.00,16110,20241219,-15.89,10050,20240805,34.83,15100,-10.26,20250110,13130,3.20,20250210,16110,-15.89,20241219,10050,34.83,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,141316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,10,2,0.07,214302390,15756,27.20,13570,13670,13520,17640,9500,13570,13601.32,13.92,0,-7485,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4500,11.72,0.73,12,0.05,1159.00,18555.00,16110,20241219,-15.70,10050,20240805,35.12,15100,-10.07,20250110,13130,3.43,20250210,16110,-15.70,20241219,10050,35.12,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,131315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13620,50,2,0.37,166035940,12198,21.06,13570,13670,13520,17640,9500,13570,13611.73,13.92,0,-5253,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4513,11.75,0.73,12,0.04,1159.00,18555.00,16110,20241219,-15.46,10050,20240805,35.52,15100,-9.80,20250110,13130,3.73,20250210,16110,-15.46,20241219,10050,35.52,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,121315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13590,20,2,0.15,125887920,9247,15.96,13570,13670,13520,17640,9500,13570,13613.92,13.92,0,-3629,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4503,11.73,0.73,12,0.03,1159.00,18555.00,16110,20241219,-15.64,10050,20240805,35.22,15100,-10.00,20250110,13130,3.50,20250210,16110,-15.64,20241219,10050,35.22,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,111317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13610,40,2,0.29,101606790,7463,12.88,13570,13670,13520,17640,9500,13570,13614.74,13.92,0,-2315,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4510,11.74,0.73,12,0.02,1159.00,18555.00,16110,20241219,-15.52,10050,20240805,35.42,15100,-9.87,20250110,13130,3.66,20250210,16110,-15.52,20241219,10050,35.42,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,101314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,10,2,0.07,49381700,3624,6.26,13570,13670,13520,17640,9500,13570,13626.30,13.92,0,-1120,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4500,11.72,0.73,12,0.01,1159.00,18555.00,16110,20241219,-15.70,10050,20240805,35.12,15100,-10.07,20250110,13130,3.43,20250210,16110,-15.70,20241219,10050,35.12,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N +20250314,091320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,0,3,0.00,6062210,447,0.77,13570,13580,13520,17640,9500,13570,13561.99,13.92,0,-184,13910,13740,13570,13400,13230,13655,13315,169,4070,500,10310,10,1,33135540,4496,11.71,0.73,12,0.00,1159.00,18555.00,16110,20241219,-15.77,10050,20240805,35.02,15100,-10.13,20250110,13130,3.35,20250210,16110,-15.77,20241219,10050,35.02,20240805,0.25,N,453340,500,169 억,,4612963,N,N,194,N,00,N 20250313,161306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,-60,5,-0.44,782649310,57930,170.38,13740,13740,13400,17710,9550,13630,13510.26,13.91,0,-2174,13950,13790,13660,13500,13370,13725,13435,169,4080,500,10350,10,1,33135540,4496,11.71,0.73,12,0.17,1159.00,18555.00,16110,20241219,-15.77,10050,20240805,35.02,15100,-10.13,20250110,13130,3.35,20250210,16110,-15.77,20241219,10050,35.02,20240805,0.23,N,453340,500,169 억,,4608298,N,N,194,N,00,N 20250313,151307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13590,-40,5,-0.29,770934080,57067,167.84,13740,13740,13400,17710,9550,13630,13509.28,13.91,0,-2019,13950,13790,13660,13500,13370,13725,13435,169,4080,500,10350,10,1,33135540,4503,11.73,0.73,12,0.17,1159.00,18555.00,16110,20241219,-15.64,10050,20240805,35.22,15100,-10.00,20250110,13130,3.50,20250210,16110,-15.64,20241219,10050,35.22,20240805,0.23,N,453340,500,169 억,,4608298,N,N,509,N,00,N 20250313,141308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,-60,5,-0.44,724217860,53627,157.73,13740,13740,13400,17710,9550,13630,13504.72,13.91,0,-2611,13950,13790,13660,13500,13370,13725,13435,169,4080,500,10350,10,1,33135540,4496,11.71,0.73,12,0.16,1159.00,18555.00,16110,20241219,-15.77,10050,20240805,35.02,15100,-10.13,20250110,13130,3.35,20250210,16110,-15.77,20241219,10050,35.02,20240805,0.23,N,453340,500,169 억,,4608298,N,N,509,N,00,N diff --git a/453450/price/prices-20250301.csv b/453450/price/prices-20250301.csv index fa630c46c2a6..59384a7f609c 100644 --- a/453450/price/prices-20250301.csv +++ b/453450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15570,30,2,0.19,333322645,21219,106.96,15420,15870,15420,20200,10880,15540,15712.72,2.60,0,6710,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1237,23.56,1.31,12,0.27,661.00,11848.00,82200,20240614,-81.06,13640,20241209,14.15,20050,-22.34,20250117,14830,4.99,20250311,82200,-81.06,20240614,13640,14.15,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,151323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,150,2,0.97,303560365,19310,97.33,15420,15870,15420,20200,10880,15540,15720.37,2.60,0,6703,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1246,23.74,1.32,12,0.24,661.00,11848.00,82200,20240614,-80.91,13640,20241209,15.03,20050,-21.75,20250117,14830,5.80,20250311,82200,-80.91,20240614,13640,15.03,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,141316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,230,2,1.48,263075965,16728,84.32,15420,15870,15420,20200,10880,15540,15726.68,2.60,0,7012,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1253,23.86,1.33,12,0.21,661.00,11848.00,82200,20240614,-80.82,13640,20241209,15.62,20050,-21.35,20250117,14830,6.34,20250311,82200,-80.82,20240614,13640,15.62,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,131315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15750,210,2,1.35,138009485,8763,44.17,15420,15870,15420,20200,10880,15540,15749.11,2.60,0,3544,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1251,23.83,1.33,12,0.11,661.00,11848.00,82200,20240614,-80.84,13640,20241209,15.47,20050,-21.45,20250117,14830,6.20,20250311,82200,-80.84,20240614,13640,15.47,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,121316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,260,2,1.67,114431785,7268,36.63,15420,15870,15420,20200,10880,15540,15744.60,2.60,0,2481,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1255,23.90,1.33,12,0.09,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,111317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,260,2,1.67,89870200,5712,28.79,15420,15870,15420,20200,10880,15540,15733.58,2.60,0,2455,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1255,23.90,1.33,12,0.07,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,101314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15760,220,2,1.42,65798470,4179,21.06,15420,15870,15420,20200,10880,15540,15745.03,2.60,0,2765,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1252,23.84,1.33,12,0.05,661.00,11848.00,82200,20240614,-80.83,13640,20241209,15.54,20050,-21.40,20250117,14830,6.27,20250311,82200,-80.83,20240614,13640,15.54,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N +20250314,091320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15780,240,2,1.54,14556850,938,4.73,15420,15780,15420,20200,10880,15540,15519.03,2.60,0,453,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1253,23.87,1.33,12,0.01,661.00,11848.00,82200,20240614,-80.80,13640,20241209,15.69,20050,-21.30,20250117,14830,6.41,20250311,82200,-80.80,20240614,13640,15.69,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N 20250313,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15540,-260,5,-1.65,310232050,19647,94.93,15800,16080,15540,20500,11060,15800,15791.21,2.62,0,-5161,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1234,23.51,1.31,12,0.25,661.00,11848.00,82200,20240614,-81.09,13640,20241209,13.93,20050,-22.49,20250117,14830,4.79,20250311,82200,-81.09,20240614,13640,13.93,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N 20250313,151307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,-110,5,-0.70,289563740,18326,88.55,15800,16080,15690,20500,11060,15800,15800.71,2.62,0,-4669,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1246,23.74,1.32,12,0.23,661.00,11848.00,82200,20240614,-80.91,13640,20241209,15.03,20050,-21.75,20250117,14830,5.80,20250311,82200,-80.91,20240614,13640,15.03,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N 20250313,141308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,-70,5,-0.44,198898560,12557,60.67,15800,16080,15730,20500,11060,15800,15839.66,2.62,0,-3658,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1249,23.80,1.33,12,0.16,661.00,11848.00,82200,20240614,-80.86,13640,20241209,15.32,20050,-21.55,20250117,14830,6.07,20250311,82200,-80.86,20240614,13640,15.32,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N diff --git a/453860/price/prices-20250301.csv b/453860/price/prices-20250301.csv index 4855b382aac6..0252ca19730a 100644 --- a/453860/price/prices-20250301.csv +++ b/453860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,400,2,1.89,889274375,41239,64.90,21400,22000,20950,27550,14850,21200,21563.81,0.98,0,-4195,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1222,13.98,2.61,12,0.73,1545.00,8273.00,51800,20240529,-58.30,16100,20241210,34.16,23750,-9.05,20250227,16590,30.20,20250210,51800,-58.30,20240529,16100,34.16,20241210,2.78,N,453860,500,28 억,,55328,N,N,1,N,00,N +20250314,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21350,150,2,0.71,804071675,37286,58.68,21400,22000,20950,27550,14850,21200,21564.98,0.98,0,-2790,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1208,13.82,2.58,12,0.66,1545.00,8273.00,51800,20240529,-58.78,16100,20241210,32.61,23750,-10.11,20250227,16590,28.69,20250210,51800,-58.78,20240529,16100,32.61,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,350,2,1.65,657870725,30471,47.95,21400,22000,20950,27550,14850,21200,21590.06,0.98,0,-2,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1219,13.95,2.60,12,0.54,1545.00,8273.00,51800,20240529,-58.40,16100,20241210,33.85,23750,-9.26,20250227,16590,29.90,20250210,51800,-58.40,20240529,16100,33.85,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,131315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,350,2,1.65,579984325,26854,42.26,21400,22000,20950,27550,14850,21200,21597.69,0.98,0,-164,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1219,13.95,2.60,12,0.47,1545.00,8273.00,51800,20240529,-58.40,16100,20241210,33.85,23750,-9.26,20250227,16590,29.90,20250210,51800,-58.40,20240529,16100,33.85,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,121316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,350,2,1.65,534882350,24764,38.97,21400,22000,20950,27550,14850,21200,21599.19,0.98,0,674,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1219,13.95,2.60,12,0.44,1545.00,8273.00,51800,20240529,-58.40,16100,20241210,33.85,23750,-9.26,20250227,16590,29.90,20250210,51800,-58.40,20240529,16100,33.85,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,111317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,450,2,2.12,475751850,22026,34.66,21400,22000,20950,27550,14850,21200,21599.56,0.98,0,1533,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1225,14.01,2.62,12,0.39,1545.00,8273.00,51800,20240529,-58.20,16100,20241210,34.47,23750,-8.84,20250227,16590,30.50,20250210,51800,-58.20,20240529,16100,34.47,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,101315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,300,2,1.42,314962475,14656,23.06,21400,21750,20950,27550,14850,21200,21490.34,0.98,0,-1061,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1216,13.92,2.60,12,0.26,1545.00,8273.00,51800,20240529,-58.49,16100,20241210,33.54,23750,-9.47,20250227,16590,29.60,20250210,51800,-58.49,20240529,16100,33.54,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N +20250314,091320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,100,2,0.47,122614175,5737,9.03,21400,21600,20950,27550,14850,21200,21372.52,0.98,0,-625,22566,21882,21466,20782,20366,21675,20575,28,6350,500,14840,50,1,5657215,1205,13.79,2.57,12,0.10,1545.00,8273.00,51800,20240529,-58.88,16100,20241210,32.30,23750,-10.32,20250227,16590,28.39,20250210,51800,-58.88,20240529,16100,32.30,20241210,2.78,N,453860,500,28 억,,55328,N,N,13,N,00,N 20250313,161306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,-900,5,-4.07,1349652700,63079,45.96,22100,22150,21050,28700,15500,22100,21395.19,1.20,0,-14830,23333,22716,21583,20966,19833,23025,21275,28,6600,500,15470,50,1,5657215,1199,13.72,2.56,12,1.12,1545.00,8273.00,51800,20240529,-59.07,16100,20241210,31.68,23750,-10.74,20250227,16590,27.79,20250210,51800,-59.07,20240529,16100,31.68,20241210,2.72,N,453860,500,28 억,,67791,N,N,13,N,00,N 20250313,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-800,5,-3.62,1293006850,60423,44.02,22100,22150,21050,28700,15500,22100,21397.99,1.20,0,-13800,23333,22716,21583,20966,19833,23025,21275,28,6600,500,15470,50,1,5657215,1205,13.79,2.57,12,1.07,1545.00,8273.00,51800,20240529,-58.88,16100,20241210,32.30,23750,-10.32,20250227,16590,28.39,20250210,51800,-58.88,20240529,16100,32.30,20241210,2.72,N,453860,500,28 억,,67791,N,N,0,N,00,N 20250313,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-1000,5,-4.52,1177409250,54962,40.04,22100,22150,21100,28700,15500,22100,21420.91,1.20,0,-12418,23333,22716,21583,20966,19833,23025,21275,28,6600,500,15470,50,1,5657215,1194,13.66,2.55,12,0.97,1545.00,8273.00,51800,20240529,-59.27,16100,20241210,31.06,23750,-11.16,20250227,16590,27.19,20250210,51800,-59.27,20240529,16100,31.06,20241210,2.72,N,453860,500,28 억,,67791,N,N,0,N,00,N diff --git a/454640/price/prices-20250301.csv b/454640/price/prices-20250301.csv index 13d3d2702e2a..7756a77ae6cb 100644 --- a/454640/price/prices-20250301.csv +++ b/454640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,565945,274,23.85,2080,2080,2065,2690,1450,2070,2065.49,0.01,0,79,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,555570,269,23.41,2080,2080,2065,2690,1450,2070,2065.32,0.01,0,79,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,539005,261,22.72,2080,2080,2065,2690,1450,2070,2065.15,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,539005,261,22.72,2080,2080,2065,2690,1450,2070,2065.15,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,539005,261,22.72,2080,2080,2065,2690,1450,2070,2065.15,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,539005,261,22.72,2080,2080,2065,2690,1450,2070,2065.15,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,536930,260,22.63,2080,2080,2065,2690,1450,2070,2065.12,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250314,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,179670,87,7.57,2080,2080,2065,2690,1450,2070,2065.17,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.61,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N 20250313,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2369010,1149,72.26,2080,2080,2060,2690,1450,2070,2061.80,0.01,0,-282,2096,2082,2071,2057,2046,2077,2052,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.02,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N 20250313,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2149615,1043,65.60,2080,2080,2060,2690,1450,2070,2060.99,0.01,0,-277,2096,2082,2071,2057,2046,2077,2052,5,620,100,1440,5,1,5401000,112,66.61,1.11,12,0.02,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N 20250313,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1963680,953,59.94,2080,2080,2060,2690,1450,2070,2060.52,0.01,0,-204,2096,2082,2071,2057,2046,2077,2052,5,620,100,1440,5,1,5401000,111,66.45,1.11,12,0.02,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N diff --git a/454750/price/prices-20250301.csv b/454750/price/prices-20250301.csv index 3ce16f2d4d59..568c1b22f730 100644 --- a/454750/price/prices-20250301.csv +++ b/454750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2043370,1014,21.29,2025,2025,2015,2625,1415,2020,2015.16,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,560275,278,5.84,2025,2025,2015,2625,1415,2020,2015.38,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16175,8,0.17,2025,2025,2020,2625,1415,2020,2021.88,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.06,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.06,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.06,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4050,2,0.04,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N +20250314,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N 20250313,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9621485,4763,902.08,2020,2025,2020,2615,1415,2015,2020.05,0.03,0,-170,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.07,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N 20250313,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7399270,3663,693.75,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N 20250313,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N diff --git a/454910/price/prices-20250301.csv b/454910/price/prices-20250301.csv index 8963cf5c81b4..7a876162f16e 100644 --- a/454910/price/prices-20250301.csv +++ b/454910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161315,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62000,-600,5,-0.96,16900792450,268158,105.38,62600,64200,62000,81300,43900,62600,63027.84,3.90,0,-13780,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,40188,-206.67,9.16,12,0.41,-300.00,6770.00,109300,20240712,-43.28,49850,20241220,24.37,77000,-19.48,20250218,56200,10.32,20250102,109300,-43.28,20240712,49850,24.37,20241220,1.15,N,454910,500,324 억,,2526075,N,N,298,N,00,N +20250314,151324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62100,-500,5,-0.80,15428899400,244427,96.05,62600,64200,62000,81300,43900,62600,63122.88,3.90,0,-11419,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,40253,-207.00,9.17,12,0.38,-300.00,6770.00,109300,20240712,-43.18,49850,20241220,24.57,77000,-19.35,20250218,56200,10.50,20250102,109300,-43.18,20240712,49850,24.57,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,141317,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62800,200,2,0.32,11733528050,185108,72.74,62600,64200,62600,81300,43900,62600,63387.77,3.90,0,1434,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,40707,-209.33,9.28,12,0.29,-300.00,6770.00,109300,20240712,-42.54,49850,20241220,25.98,77000,-18.44,20250218,56200,11.74,20250102,109300,-42.54,20240712,49850,25.98,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,131316,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62900,300,2,0.48,9606039850,151204,59.42,62600,64200,62600,81300,43900,62600,63530.76,3.90,0,15879,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,40772,-209.67,9.29,12,0.23,-300.00,6770.00,109300,20240712,-42.45,49850,20241220,26.18,77000,-18.31,20250218,56200,11.92,20250102,109300,-42.45,20240712,49850,26.18,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,121317,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63700,1100,2,1.76,7376077750,115949,45.56,62600,64200,62600,81300,43900,62600,63615.46,3.90,0,12888,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,41290,-212.33,9.41,12,0.18,-300.00,6770.00,109300,20240712,-41.72,49850,20241220,27.78,77000,-17.27,20250218,56200,13.35,20250102,109300,-41.72,20240712,49850,27.78,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,111318,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63700,1100,2,1.76,4750685950,74804,29.40,62600,64000,62600,81300,43900,62600,63509.30,3.90,0,9332,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,41290,-212.33,9.41,12,0.12,-300.00,6770.00,109300,20240712,-41.72,49850,20241220,27.78,77000,-17.27,20250218,56200,13.35,20250102,109300,-41.72,20240712,49850,27.78,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,101315,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63700,1100,2,1.76,3397213700,53480,21.02,62600,64000,62600,81300,43900,62600,63524.28,3.90,0,9205,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,41290,-212.33,9.41,12,0.08,-300.00,6770.00,109300,20240712,-41.72,49850,20241220,27.78,77000,-17.27,20250218,56200,13.35,20250102,109300,-41.72,20240712,49850,27.78,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N +20250314,091321,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,900,2,1.44,762249200,12048,4.73,62600,63700,62600,81300,43900,62600,63271.60,3.90,0,1064,64466,63532,63066,62132,61666,63300,61900,324,18700,500,43820,100,1,64819980,41161,-211.67,9.38,12,0.02,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.15,N,454910,500,324 억,,2526075,N,N,1307,N,00,N 20250313,161307,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62600,-100,5,-0.16,15937259350,252468,148.12,63600,64000,62600,81500,43900,62700,63126.66,3.82,0,-18499,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40577,-208.67,9.25,12,0.39,-300.00,6770.00,109300,20240712,-42.73,49850,20241220,25.58,77000,-18.70,20250218,56200,11.39,20250102,109300,-42.73,20240712,49850,25.58,20241220,1.18,N,454910,500,324 억,,2473128,N,N,1284,N,00,N 20250313,151308,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62800,100,2,0.16,11698886650,184771,108.41,63600,64000,62600,81500,43900,62700,63315.70,3.82,0,-34162,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40707,-209.33,9.28,12,0.29,-300.00,6770.00,109300,20240712,-42.54,49850,20241220,25.98,77000,-18.44,20250218,56200,11.74,20250102,109300,-42.54,20240712,49850,25.98,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N 20250313,141310,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63200,500,2,0.80,10185755550,160717,94.29,63600,64000,62700,81500,43900,62700,63377.09,3.82,0,-26919,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40966,-210.67,9.34,12,0.25,-300.00,6770.00,109300,20240712,-42.18,49850,20241220,26.78,77000,-17.92,20250218,56200,12.46,20250102,109300,-42.18,20240712,49850,26.78,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N diff --git a/455250/price/prices-20250301.csv b/455250/price/prices-20250301.csv index e3d56c32a701..987f8f6651b0 100644 --- a/455250/price/prices-20250301.csv +++ b/455250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3464595,1648,77.81,2105,2120,2100,2755,1485,2120,2102.30,0.66,0,25,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,90,70.00,1.07,12,0.04,30.00,1958.00,2130,20250225,-1.41,1697,20240322,23.75,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3059295,1455,68.70,2105,2120,2100,2755,1485,2120,2102.61,0.66,0,184,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3059295,1455,68.70,2105,2120,2100,2755,1485,2120,2102.61,0.66,0,184,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,2668615,1269,59.92,2105,2120,2100,2755,1485,2120,2102.93,0.66,0,184,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,90,70.00,1.07,12,0.03,30.00,1958.00,2130,20250225,-1.41,1697,20240322,23.75,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2515270,1196,56.47,2105,2120,2100,2755,1485,2120,2103.07,0.66,0,186,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2366870,1126,53.16,2105,2120,2100,2755,1485,2120,2102.02,0.66,0,186,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,2303560,1096,51.75,2105,2120,2100,2755,1485,2120,2101.79,0.66,0,186,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N +20250314,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N 20250313,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4461605,2118,418.58,2125,2125,2100,2745,1485,2115,2106.52,0.66,0,42,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.05,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N 20250313,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4427685,2102,415.42,2125,2125,2100,2745,1485,2115,2106.42,0.66,0,42,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.05,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N 20250313,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4427685,2102,415.42,2125,2125,2100,2745,1485,2115,2106.42,0.66,0,42,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.05,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N diff --git a/455310/price/prices-20250301.csv b/455310/price/prices-20250301.csv index b289ad8c865b..5237075426fe 100644 --- a/455310/price/prices-20250301.csv +++ b/455310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,151324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,141318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,131317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,121317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,111319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,101316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250314,091322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250313,161308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250313,151309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250313,141310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250301.csv b/455900/price/prices-20250301.csv index 72b378c95167..c8cf0e78c85d 100644 --- a/455900/price/prices-20250301.csv +++ b/455900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161316,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,1850,2,6.85,10968822050,385576,319.13,27200,28850,27200,35100,18900,27000,28445.98,1.06,0,79441,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4325,-36.80,44.18,12,2.57,-784.00,653.00,77700,20240326,-62.87,20500,20240805,40.73,34250,-15.77,20250210,24500,17.76,20250109,77700,-62.87,20240326,20500,40.73,20240805,1.89,N,455900,500,74 억,,158349,N,N,4,N,00,N +20250314,151325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28325,1325,2,4.91,6675563350,236670,195.89,27200,28550,27200,35100,18900,27000,28206.21,1.06,0,55056,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4246,-36.13,43.38,12,1.58,-784.00,653.00,77700,20240326,-63.55,20500,20240805,38.17,34250,-17.30,20250210,24500,15.61,20250109,77700,-63.55,20240326,20500,38.17,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,141318,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28200,1200,2,4.44,5516069050,195823,162.08,27200,28550,27200,35100,18900,27000,28168.65,1.06,0,50970,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4227,-35.97,43.19,12,1.31,-784.00,653.00,77700,20240326,-63.71,20500,20240805,37.56,34250,-17.66,20250210,24500,15.10,20250109,77700,-63.71,20240326,20500,37.56,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,131317,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28300,1300,2,4.81,4939411125,175478,145.24,27200,28550,27200,35100,18900,27000,28148.33,1.06,0,45165,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4242,-36.10,43.34,12,1.17,-784.00,653.00,77700,20240326,-63.58,20500,20240805,38.05,34250,-17.37,20250210,24500,15.51,20250109,77700,-63.58,20240326,20500,38.05,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,121318,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28350,1350,2,5.00,3829319525,136476,112.96,27200,28500,27200,35100,18900,27000,28058.56,1.06,0,32761,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4250,-36.16,43.42,12,0.91,-784.00,653.00,77700,20240326,-63.51,20500,20240805,38.29,34250,-17.23,20250210,24500,15.71,20250109,77700,-63.51,20240326,20500,38.29,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,111319,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28350,1350,2,5.00,3100974750,110781,91.69,27200,28500,27200,35100,18900,27000,27991.95,1.06,0,22686,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4250,-36.16,43.42,12,0.74,-784.00,653.00,77700,20240326,-63.51,20500,20240805,38.29,34250,-17.23,20250210,24500,15.71,20250109,77700,-63.51,20240326,20500,38.29,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,101316,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28100,1100,2,4.07,1531911650,55223,45.71,27200,28150,27200,35100,18900,27000,27740.48,1.06,0,7830,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4213,-35.84,43.03,12,0.37,-784.00,653.00,77700,20240326,-63.84,20500,20240805,37.07,34250,-17.96,20250210,24500,14.69,20250109,77700,-63.84,20240326,20500,37.07,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N +20250314,091322,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27300,300,2,1.11,418751375,15186,12.57,27200,27750,27200,35100,18900,27000,27574.87,1.06,0,-1641,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4093,-34.82,41.81,12,0.10,-784.00,653.00,77700,20240326,-64.86,20500,20240805,33.17,34250,-20.29,20250210,24500,11.43,20250109,77700,-64.86,20240326,20500,33.17,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N 20250313,161308,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27000,-600,5,-2.17,3271393375,119728,68.70,28000,28150,27000,35850,19350,27600,27323.67,0.96,0,6263,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4048,-34.44,41.35,12,0.80,-784.00,653.00,77700,20240326,-65.25,20500,20240805,31.71,34250,-21.17,20250210,24500,10.20,20250109,77700,-65.25,20240326,20500,31.71,20240805,1.93,N,455900,500,74 억,,144266,N,N,6,N,00,N 20250313,151309,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27000,-600,5,-2.17,3122376175,114216,65.54,28000,28150,27000,35850,19350,27600,27337.47,0.96,0,7389,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4048,-34.44,41.35,12,0.76,-784.00,653.00,77700,20240326,-65.25,20500,20240805,31.71,34250,-21.17,20250210,24500,10.20,20250109,77700,-65.25,20240326,20500,31.71,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N 20250313,141310,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27300,-300,5,-1.09,2553228800,93213,53.49,28000,28150,27150,35850,19350,27600,27391.34,0.96,0,7240,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4093,-34.82,41.81,12,0.62,-784.00,653.00,77700,20240326,-64.86,20500,20240805,33.17,34250,-20.29,20250210,24500,11.43,20250109,77700,-64.86,20240326,20500,33.17,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N diff --git a/455910/price/prices-20250301.csv b/455910/price/prices-20250301.csv index 6d720133334a..6d58e2f29501 100644 --- a/455910/price/prices-20250301.csv +++ b/455910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7609775,3687,138.66,2080,2085,2050,2700,1460,2080,2063.95,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.07,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4628545,2237,84.13,2080,2085,2060,2700,1460,2080,2069.09,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4628545,2237,84.13,2080,2085,2060,2700,1460,2080,2069.09,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4628545,2237,84.13,2080,2085,2060,2700,1460,2080,2069.09,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4618145,2232,83.94,2080,2085,2060,2700,1460,2080,2069.06,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,105,122.65,1.16,12,0.04,17.00,1805.00,2295,20240329,-9.15,1991,20241209,4.72,2135,-2.34,20250103,2025,2.96,20250107,2295,-9.15,20240329,1991,4.72,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4618145,2232,83.94,2080,2085,2060,2700,1460,2080,2069.06,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,105,122.65,1.16,12,0.04,17.00,1805.00,2295,20240329,-9.15,1991,20241209,4.72,2135,-2.34,20250103,2025,2.96,20250107,2295,-9.15,20240329,1991,4.72,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4616060,2231,83.90,2080,2080,2060,2700,1460,2080,2069.05,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250314,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2100,2090,2075,2065,2050,2082,2057,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N 20250313,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,5483515,2659,105.27,2085,2085,2060,2690,1450,2070,2062.25,0.02,0,-2177,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.05,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,927,N,N,0,N,00,N 20250313,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,5190945,2518,99.68,2085,2085,2060,2690,1450,2070,2061.53,0.02,0,-2102,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.05,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,927,N,N,0,N,00,N 20250313,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,3426465,1663,65.84,2085,2085,2060,2690,1450,2070,2060.41,0.02,0,-1638,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,927,N,N,0,N,00,N diff --git a/456010/price/prices-20250301.csv b/456010/price/prices-20250301.csv index 3035b00e8a1d..4b9b32a83494 100644 --- a/456010/price/prices-20250301.csv +++ b/456010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,40,2,0.30,28453053895,2131594,13.02,13310,13670,13150,17170,9250,13210,13349.59,1.24,0,105557,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1759,-16.14,15.64,12,16.05,-821.00,847.00,36950,20240517,-64.14,4805,20241209,175.75,14400,-7.99,20250313,8020,65.21,20250304,36950,-64.14,20240517,4805,175.75,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,151325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,80,2,0.61,27165557440,2034540,12.43,13310,13670,13150,17170,9250,13210,13352.92,1.24,0,109557,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1764,-16.19,15.69,12,15.32,-821.00,847.00,36950,20240517,-64.03,4805,20241209,176.59,14400,-7.71,20250313,8020,65.71,20250304,36950,-64.03,20240517,4805,176.59,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,70,2,0.53,23469960170,1757378,10.74,13310,13670,13150,17170,9250,13210,13355.97,1.24,0,81645,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1763,-16.18,15.68,12,13.24,-821.00,847.00,36950,20240517,-64.06,4805,20241209,176.38,14400,-7.78,20250313,8020,65.59,20250304,36950,-64.06,20240517,4805,176.38,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,131317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,80,2,0.61,21398045220,1601039,9.78,13310,13670,13150,17170,9250,13210,13366.12,1.24,0,94081,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1764,-16.19,15.69,12,12.06,-821.00,847.00,36950,20240517,-64.03,4805,20241209,176.59,14400,-7.71,20250313,8020,65.71,20250304,36950,-64.03,20240517,4805,176.59,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,121318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,100,2,0.76,19758503285,1477829,9.03,13310,13670,13150,17170,9250,13210,13371.09,1.24,0,85732,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1767,-16.21,15.71,12,11.13,-821.00,847.00,36950,20240517,-63.98,4805,20241209,177.00,14400,-7.57,20250313,8020,65.96,20250304,36950,-63.98,20240517,4805,177.00,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,111320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,70,2,0.53,18517904355,1384413,8.46,13310,13670,13150,17170,9250,13210,13377.26,1.24,0,87411,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1763,-16.18,15.68,12,10.43,-821.00,847.00,36950,20240517,-64.06,4805,20241209,176.38,14400,-7.78,20250313,8020,65.59,20250304,36950,-64.06,20240517,4805,176.38,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,101317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,210,2,1.59,15911069495,1189235,7.27,13310,13670,13150,17170,9250,13210,13380.75,1.24,0,72837,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1782,-16.35,15.84,12,8.96,-821.00,847.00,36950,20240517,-63.68,4805,20241209,179.29,14400,-6.81,20250313,8020,67.33,20250304,36950,-63.68,20240517,4805,179.29,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N +20250314,091323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,-50,5,-0.38,7684674925,575272,3.51,13310,13620,13150,17170,9250,13210,13361.07,1.24,0,8761,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1747,-16.03,15.54,12,4.33,-821.00,847.00,36950,20240517,-64.38,4805,20241209,173.88,14400,-8.61,20250313,8020,64.09,20250304,36950,-64.38,20240517,4805,173.88,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N 20250313,161308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,630,2,5.01,222683973280,16307737,117.19,13130,14400,12680,16350,8810,12580,13656.59,1.09,0,13737,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1754,-16.09,15.60,12,122.83,-821.00,847.00,36950,20240517,-64.25,4805,20241209,174.92,14400,-8.26,20250313,8020,64.71,20250304,36950,-64.25,20240517,4805,174.92,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N 20250313,151309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13220,640,2,5.09,220261611595,16125034,115.87,13130,14400,12680,16350,8810,12580,13660.87,1.09,0,428,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1755,-16.10,15.61,12,121.45,-821.00,847.00,36950,20240517,-64.22,4805,20241209,175.13,14400,-8.19,20250313,8020,64.84,20250304,36950,-64.22,20240517,4805,175.13,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N 20250313,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,660,2,5.25,212969376035,15574232,111.92,13130,14400,12680,16350,8810,12580,13675.79,1.09,0,-22367,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1758,-16.13,15.63,12,117.30,-821.00,847.00,36950,20240517,-64.17,4805,20241209,175.55,14400,-8.06,20250313,8020,65.09,20250304,36950,-64.17,20240517,4805,175.55,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N diff --git a/456040/price/prices-20250301.csv b/456040/price/prices-20250301.csv index 39db5f78922c..d41c9154bae6 100644 --- a/456040/price/prices-20250301.csv +++ b/456040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,1572505700,26762,92.15,58300,59400,58300,76000,41000,58500,58763.63,6.91,0,-1821,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5228,5.39,0.43,12,0.30,10841.00,134902.00,108700,20240620,-46.27,54700,20241115,6.76,71000,-17.75,20250116,57400,1.74,20250102,108700,-46.27,20240620,54700,6.76,20241115,1.59,N,456040,5000,447 억,,619051,N,N,79,N,00,N +20250314,151326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,100,2,0.17,1371030100,23314,80.28,58300,59400,58300,76000,41000,58500,58807.20,6.91,0,-1207,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5246,5.41,0.43,12,0.26,10841.00,134902.00,108700,20240620,-46.09,54700,20241115,7.13,71000,-17.46,20250116,57400,2.09,20250102,108700,-46.09,20240620,54700,7.13,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,141319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,300,2,0.51,1285346200,21855,75.25,58300,59400,58300,76000,41000,58500,58812.50,6.91,0,-670,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5264,5.42,0.44,12,0.24,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,131318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,300,2,0.51,1165876200,19820,68.25,58300,59400,58300,76000,41000,58500,58823.27,6.91,0,-730,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5264,5.42,0.44,12,0.22,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,121319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,400,2,0.68,916163750,15569,53.61,58300,59400,58300,76000,41000,58500,58845.45,6.91,0,-513,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5273,5.43,0.44,12,0.17,10841.00,134902.00,108700,20240620,-45.81,54700,20241115,7.68,71000,-17.04,20250116,57400,2.61,20250102,108700,-45.81,20240620,54700,7.68,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,111320,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,500,2,0.85,833343800,14162,48.76,58300,59400,58300,76000,41000,58500,58843.72,6.91,0,-584,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5282,5.44,0.44,12,0.16,10841.00,134902.00,108700,20240620,-45.72,54700,20241115,7.86,71000,-16.90,20250116,57400,2.79,20250102,108700,-45.72,20240620,54700,7.86,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,101317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,300,2,0.51,449506450,7625,26.26,58300,59400,58300,76000,41000,58500,58951.84,6.91,0,199,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5264,5.42,0.44,12,0.09,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N +20250314,091323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,600,2,1.03,194714850,3317,11.42,58300,59300,58300,76000,41000,58500,58702.28,6.91,0,538,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5291,5.45,0.44,12,0.04,10841.00,134902.00,108700,20240620,-45.63,54700,20241115,8.04,71000,-16.76,20250116,57400,2.96,20250102,108700,-45.63,20240620,54700,8.04,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N 20250313,161309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-900,5,-1.52,1720645650,28971,140.19,59800,60200,58500,77200,41600,59400,59407.05,6.96,0,-5308,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5237,8.33,0.44,12,0.32,7020.00,132882.00,108700,20240620,-46.18,54700,20241115,6.95,71000,-17.61,20250116,57400,1.92,20250102,108700,-46.18,20240620,54700,6.95,20241115,1.55,N,456040,5000,447 억,,623452,N,N,388,N,00,N 20250313,151310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,-500,5,-0.84,1419054650,23819,115.26,59800,60200,58800,77200,41600,59400,59576.58,6.96,0,-4856,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5273,8.39,0.44,12,0.27,7020.00,132882.00,108700,20240620,-45.81,54700,20241115,7.68,71000,-17.04,20250116,57400,2.61,20250102,108700,-45.81,20240620,54700,7.68,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N 20250313,141311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-100,5,-0.17,1155243100,19352,93.64,59800,60200,59200,77200,41600,59400,59696.32,6.96,0,-3025,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5309,8.45,0.45,12,0.22,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N diff --git a/456070/price/prices-20250301.csv b/456070/price/prices-20250301.csv index 48f4753f10e9..41797fd6a21f 100644 --- a/456070/price/prices-20250301.csv +++ b/456070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16900,-500,5,-2.87,4910773440,291273,77.18,16580,17220,16500,22600,12180,17400,16859.62,0.67,0,-8007,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1820,-352.08,3.93,12,2.70,-48.00,4305.00,45800,20240823,-63.10,12100,20241210,39.67,22800,-25.88,20250221,16000,5.62,20250311,45800,-63.10,20240823,12100,39.67,20241210,4.05,N,456070,500,53 억,,72360,N,N,44,N,00,N +20250314,151326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,-460,5,-2.64,4771343740,283026,74.99,16580,17220,16500,22600,12180,17400,16858.32,0.67,0,-6893,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1824,-352.92,3.93,12,2.63,-48.00,4305.00,45800,20240823,-63.01,12100,20241210,40.00,22800,-25.70,20250221,16000,5.88,20250311,45800,-63.01,20240823,12100,40.00,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,141319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16920,-480,5,-2.76,4291851430,254668,67.48,16580,17220,16500,22600,12180,17400,16852.73,0.67,0,-5862,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1822,-352.50,3.93,12,2.36,-48.00,4305.00,45800,20240823,-63.06,12100,20241210,39.83,22800,-25.79,20250221,16000,5.75,20250311,45800,-63.06,20240823,12100,39.83,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,131318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,-460,5,-2.64,4066193660,241351,63.95,16580,17220,16500,22600,12180,17400,16847.64,0.67,0,-7226,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1824,-352.92,3.93,12,2.24,-48.00,4305.00,45800,20240823,-63.01,12100,20241210,40.00,22800,-25.70,20250221,16000,5.88,20250311,45800,-63.01,20240823,12100,40.00,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,121319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17000,-400,5,-2.30,3855267045,228923,60.66,16580,17220,16500,22600,12180,17400,16840.89,0.67,0,-7226,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1831,-354.17,3.95,12,2.13,-48.00,4305.00,45800,20240823,-62.88,12100,20241210,40.50,22800,-25.44,20250221,16000,6.25,20250311,45800,-62.88,20240823,12100,40.50,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,111320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17000,-400,5,-2.30,3553820415,211200,55.96,16580,17220,16500,22600,12180,17400,16826.80,0.67,0,-6267,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1831,-354.17,3.95,12,1.96,-48.00,4305.00,45800,20240823,-62.88,12100,20241210,40.50,22800,-25.44,20250221,16000,6.25,20250311,45800,-62.88,20240823,12100,40.50,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,101317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,-420,5,-2.41,3050979120,181514,48.10,16580,17220,16500,22600,12180,17400,16808.51,0.67,0,-6342,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1829,-353.75,3.94,12,1.69,-48.00,4305.00,45800,20240823,-62.93,12100,20241210,40.33,22800,-25.53,20250221,16000,6.12,20250311,45800,-62.93,20240823,12100,40.33,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N +20250314,091323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,-810,5,-4.66,1443573955,86642,22.96,16580,16840,16500,22600,12180,17400,16661.36,0.67,0,-3070,18186,17792,17496,17102,16806,17990,17300,54,5200,500,12180,10,1,10769177,1787,-345.62,3.85,12,0.80,-48.00,4305.00,45800,20240823,-63.78,12100,20241210,37.11,22800,-27.24,20250221,16000,3.69,20250311,45800,-63.78,20240823,12100,37.11,20241210,4.05,N,456070,500,53 억,,72360,N,N,10,N,00,N 20250313,161309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,220,2,1.28,5860967685,332517,159.65,17200,17890,17200,22300,12030,17180,17629.18,0.64,0,-823,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1874,-362.50,4.04,12,3.09,-48.00,4305.00,45800,20240823,-62.01,12100,20241210,43.80,22800,-23.68,20250221,16000,8.75,20250311,45800,-62.01,20240823,12100,43.80,20241210,4.04,N,456070,500,53 억,,68925,N,N,10,N,00,N 20250313,151310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17410,230,2,1.34,5644232565,320021,153.65,17200,17890,17200,22300,12030,17180,17637.10,0.64,0,-701,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1875,-362.71,4.04,12,2.97,-48.00,4305.00,45800,20240823,-61.99,12100,20241210,43.88,22800,-23.64,20250221,16000,8.81,20250311,45800,-61.99,20240823,12100,43.88,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N 20250313,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17380,200,2,1.16,5309862835,300834,144.44,17200,17890,17200,22300,12030,17180,17650.50,0.64,0,-1814,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1872,-362.08,4.04,12,2.79,-48.00,4305.00,45800,20240823,-62.05,12100,20241210,43.64,22800,-23.77,20250221,16000,8.62,20250311,45800,-62.05,20240823,12100,43.64,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N diff --git a/456190/price/prices-20250301.csv b/456190/price/prices-20250301.csv index 96357fbd6281..f64c18bfccf2 100644 --- a/456190/price/prices-20250301.csv +++ b/456190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161317,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,151326,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,141320,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,131318,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,121319,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,111320,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,101318,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250314,091324,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240304,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240314,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250313,161309,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240229,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240313,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250313,151310,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240229,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240313,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250313,141312,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240229,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240313,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250301.csv b/456440/price/prices-20250301.csv index ea0b78807bef..3b1f0445f760 100644 --- a/456440/price/prices-20250301.csv +++ b/456440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,80,2,3.65,571518561,255023,527.15,2195,2280,2195,2845,1535,2190,2241.05,0.48,0,7901,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,121,75.67,1.15,12,4.80,30.00,1971.00,2347,20240801,-3.28,2050,20250210,10.73,2290,-0.87,20250131,2050,10.73,20250210,2395,-5.22,20240801,2050,10.73,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,80,2,3.65,565826951,252512,521.96,2195,2280,2195,2845,1535,2190,2240.79,0.48,0,8343,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,121,75.67,1.15,12,4.75,30.00,1971.00,2347,20240801,-3.28,2050,20250210,10.73,2290,-0.87,20250131,2050,10.73,20250210,2395,-5.22,20240801,2050,10.73,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,75,2,3.42,543082476,242462,501.18,2195,2280,2195,2845,1535,2190,2239.87,0.48,0,7744,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,120,75.50,1.15,12,4.56,30.00,1971.00,2347,20240801,-3.49,2050,20250210,10.49,2290,-1.09,20250131,2050,10.49,20250210,2395,-5.43,20240801,2050,10.49,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,70,2,3.20,482976211,215827,446.13,2195,2280,2195,2845,1535,2190,2237.79,0.48,0,7196,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,120,75.33,1.15,12,4.06,30.00,1971.00,2347,20240801,-3.71,2050,20250210,10.24,2290,-1.31,20250131,2050,10.24,20250210,2395,-5.64,20240801,2050,10.24,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,75,2,3.42,448124531,200378,414.19,2195,2280,2195,2845,1535,2190,2236.40,0.48,0,6940,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,120,75.50,1.15,12,3.77,30.00,1971.00,2347,20240801,-3.49,2050,20250210,10.49,2290,-1.09,20250131,2050,10.49,20250210,2395,-5.43,20240801,2050,10.49,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,70,2,3.20,417820826,186954,386.44,2195,2280,2195,2845,1535,2190,2234.89,0.48,0,6842,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,120,75.33,1.15,12,3.52,30.00,1971.00,2347,20240801,-3.71,2050,20250210,10.24,2290,-1.31,20250131,2050,10.24,20250210,2395,-5.64,20240801,2050,10.24,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,50,2,2.28,256097570,115298,238.33,2195,2245,2195,2845,1535,2190,2221.18,0.48,0,3348,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,119,74.67,1.14,12,2.17,30.00,1971.00,2347,20240801,-4.56,2050,20250210,9.27,2290,-2.18,20250131,2050,9.27,20250210,2395,-6.47,20240801,2050,9.27,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N +20250314,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,25,2,1.14,150862770,68067,140.70,2195,2225,2195,2845,1535,2190,2216.39,0.48,0,2738,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,118,73.83,1.12,12,1.28,30.00,1971.00,2347,20240801,-5.62,2050,20250210,8.05,2290,-3.28,20250131,2050,8.05,20250210,2395,-7.52,20240801,2050,8.05,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N 20250313,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,106251847,48370,82.03,2195,2205,2175,2840,1530,2185,2196.30,0.50,0,-1057,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.91,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N 20250313,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,104265117,47473,80.51,2195,2205,2175,2840,1530,2185,2196.30,0.50,0,-1056,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.89,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N 20250313,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,103943187,47326,80.26,2195,2205,2175,2840,1530,2185,2196.32,0.50,0,-1057,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.89,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N diff --git a/456490/price/prices-20250301.csv b/456490/price/prices-20250301.csv index 2701e27cd092..8aee639de9e0 100644 --- a/456490/price/prices-20250301.csv +++ b/456490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6127365,2886,102.49,2130,2130,2105,2760,1490,2125,2123.13,0.05,0,-294,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6114620,2880,102.27,2130,2130,2105,2760,1490,2125,2123.13,0.05,0,-293,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5052875,2378,84.45,2130,2130,2105,2760,1490,2125,2124.84,0.05,0,-292,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.06,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5052875,2378,84.45,2130,2130,2105,2760,1490,2125,2124.84,0.05,0,-292,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.06,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3971675,1868,66.34,2130,2130,2105,2760,1490,2125,2126.16,0.05,0,-282,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3971675,1868,66.34,2130,2130,2105,2760,1490,2125,2126.16,0.05,0,-282,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,3610425,1698,60.30,2130,2130,2105,2760,1490,2125,2126.28,0.05,0,-282,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N +20250314,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,526275,250,8.88,2130,2130,2105,2760,1490,2125,2105.10,0.05,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1530,5,1,4200000,88,131.56,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,2009,N,N,0,N,00,N 20250313,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5954601,2816,71.02,2130,2130,2110,2755,1485,2120,2114.56,0.05,0,-2226,2143,2131,2118,2106,2093,2125,2100,4,635,100,1520,5,1,4200000,89,132.81,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2017,N,N,0,N,00,N 20250313,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5819301,2752,69.41,2130,2130,2110,2755,1485,2120,2114.57,0.05,0,-2176,2143,2131,2118,2106,2093,2125,2100,4,635,100,1520,5,1,4200000,89,132.19,1.08,12,0.07,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2017,N,N,0,N,00,N 20250313,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3647391,1727,43.56,2130,2130,2110,2755,1485,2120,2111.98,0.05,0,-1686,2143,2131,2118,2106,2093,2125,2100,4,635,100,1520,5,1,4200000,89,132.19,1.08,12,0.04,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2017,N,N,0,N,00,N diff --git a/456570/price/prices-20250301.csv b/456570/price/prices-20250301.csv index a1e3c48e0354..4f73b0e3f466 100644 --- a/456570/price/prices-20250301.csv +++ b/456570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161318,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,20471760,1855,524.01,11040,11040,11000,12690,9390,11040,11035.99,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.04,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,151327,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,20471760,1855,524.01,11040,11040,11000,12690,9390,11040,11035.99,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.04,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,141321,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,17976720,1629,460.17,11040,11040,11000,12690,9390,11040,11035.43,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.03,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,131319,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-40,5,-0.36,16953360,1536,433.90,11040,11040,11000,12690,9390,11040,11037.34,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,546,18.97,-4.59,12,0.03,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,121320,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,15831360,1434,405.08,11040,11040,11040,12690,9390,11040,11040.00,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.03,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,111321,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,14484480,1312,370.62,11040,11040,11040,12690,9390,11040,11040.00,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.03,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,101319,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,3389280,307,86.72,11040,11040,11040,12690,9390,11040,11040.00,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.01,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250314,091324,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,0,0,0.00,0,0,0,12690,9390,11040,0.00,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.00,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250313,161310,57,100.00,KONEX,,,N,N,N,N, ,N,11040,-60,5,-0.54,3911280,354,753.19,11100,11100,11020,12760,9440,11100,11048.81,0.00,0,0,11366,11232,11166,11032,10966,11200,11000,25,1660,500,6660,10,1,4960985,548,19.03,-4.61,12,0.01,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250313,151311,57,100.00,KONEX,,,N,N,N,N, ,N,11040,-60,5,-0.54,3911280,354,753.19,11100,11100,11020,12760,9440,11100,11048.81,0.00,0,0,11366,11232,11166,11032,10966,11200,11000,25,1660,500,6660,10,1,4960985,548,19.03,-4.61,12,0.01,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250313,141313,57,100.00,KONEX,,,N,N,N,N, ,N,11020,-80,5,-0.72,2309490,209,444.68,11100,11100,11020,12760,9440,11100,11050.19,0.00,0,0,11366,11232,11166,11032,10966,11200,11000,25,1660,500,6660,10,1,4960985,547,19.00,-4.60,12,0.00,580.00,-2396.00,26500,20240320,-58.42,6970,20241223,58.11,14480,-23.90,20250218,7910,39.32,20250211,26500,-58.42,20240320,6970,58.11,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250301.csv b/456700/price/prices-20250301.csv index 4545002efd42..4a1d541dd6e2 100644 --- a/456700/price/prices-20250301.csv +++ b/456700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161318,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,151327,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,141321,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,131319,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,121320,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,111322,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,101319,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250314,091325,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240304,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240314,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250313,161311,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240229,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240313,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250313,151311,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240229,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240313,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250313,141313,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240229,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240313,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250301.csv b/457190/price/prices-20250301.csv index 4972fd69eea5..4144d28b4575 100644 --- a/457190/price/prices-20250301.csv +++ b/457190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161318,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,55100,2000,2,3.77,157816365350,2736075,267.70,55600,60400,54600,69000,37200,53100,57686.44,6.77,0,8094,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,16645,-245.98,15.30,12,9.06,-224.00,3601.00,81400,20240318,-32.31,26700,20240805,106.37,66800,-17.51,20250228,29700,85.52,20250102,407000,-86.46,20240318,26700,106.37,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,2095,N,00,N +20250314,151328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54800,1700,2,3.20,153737002400,2661962,260.45,55600,60400,54600,69000,37200,53100,57755.80,6.77,0,4348,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,16554,-244.64,15.22,12,8.81,-224.00,3601.00,81400,20240318,-32.68,26700,20240805,105.24,66800,-17.96,20250228,29700,84.51,20250102,407000,-86.54,20240318,26700,105.24,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,141321,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,56600,3500,2,6.59,136016878900,2342321,229.18,55600,60400,55300,69000,37200,53100,58072.35,6.77,0,-23593,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17098,-252.68,15.72,12,7.75,-224.00,3601.00,81400,20240318,-30.47,26700,20240805,111.99,66800,-15.27,20250228,29700,90.57,20250102,407000,-86.09,20240318,26700,111.99,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,131319,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,57400,4300,2,8.10,132009457400,2272271,222.32,55600,60400,55300,69000,37200,53100,58099.01,6.77,0,-23639,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17340,-256.25,15.94,12,7.52,-224.00,3601.00,81400,20240318,-29.48,26700,20240805,114.98,66800,-14.07,20250228,29700,93.27,20250102,407000,-85.90,20240318,26700,114.98,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,121321,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,56900,3800,2,7.16,128887556100,2217826,217.00,55600,60400,55300,69000,37200,53100,58117.64,6.77,0,-16463,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17189,-254.02,15.80,12,7.34,-224.00,3601.00,81400,20240318,-30.10,26700,20240805,113.11,66800,-14.82,20250228,29700,91.58,20250102,407000,-86.02,20240318,26700,113.11,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,111322,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,56900,3800,2,7.16,123840220450,2129342,208.34,55600,60400,55300,69000,37200,53100,58162.36,6.77,0,-19132,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17189,-254.02,15.80,12,7.05,-224.00,3601.00,81400,20240318,-30.10,26700,20240805,113.11,66800,-14.82,20250228,29700,91.58,20250102,407000,-86.02,20240318,26700,113.11,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,101319,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,58500,5400,2,10.17,108583708650,1864039,182.38,55600,60400,55300,69000,37200,53100,58255.85,6.77,0,9236,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17672,-261.16,16.25,12,6.17,-224.00,3601.00,81400,20240318,-28.13,26700,20240805,119.10,66800,-12.43,20250228,29700,96.97,20250102,407000,-85.63,20240318,26700,119.10,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N +20250314,091325,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,58200,5100,2,9.60,39182060000,683528,66.88,55600,59000,55300,69000,37200,53100,57332.23,6.77,0,48318,56500,54800,53200,51500,49900,55650,52350,302,15900,1000,37170,100,1,30208280,17581,-259.82,16.16,12,2.26,-224.00,3601.00,81400,20240318,-28.50,26700,20240805,117.98,66800,-12.87,20250228,29700,95.96,20250102,407000,-85.70,20240318,26700,117.98,20240805,2.10,N,457190,1000,302 억,,2044232,N,N,4642,N,00,N 20250313,161311,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53100,1100,2,2.12,54167118900,1013774,220.43,52800,54900,51600,67600,36400,52000,53432.60,6.87,0,-37111,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16041,-237.05,14.75,12,3.36,-224.00,3601.00,81400,20240318,-34.77,26700,20240805,98.88,66800,-20.51,20250228,29700,78.79,20250102,407000,-86.95,20240318,26700,98.88,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,4623,N,00,N 20250313,151312,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53400,1400,2,2.69,50878172150,951897,206.98,52800,54900,51600,67600,36400,52000,53449.87,6.87,0,-26742,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16131,-238.39,14.83,12,3.15,-224.00,3601.00,81400,20240318,-34.40,26700,20240805,100.00,66800,-20.06,20250228,29700,79.80,20250102,407000,-86.88,20240318,26700,100.00,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N 20250313,141313,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54500,2500,2,4.81,43258521400,810560,176.25,52800,54900,51600,67600,36400,52000,53369.39,6.87,0,-18783,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16464,-243.30,15.13,12,2.68,-224.00,3601.00,81400,20240318,-33.05,26700,20240805,104.12,66800,-18.41,20250228,29700,83.50,20250102,407000,-86.61,20240318,26700,104.12,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N diff --git a/457370/price/prices-20250301.csv b/457370/price/prices-20250301.csv index 5426b6ff6d66..524c313feac5 100644 --- a/457370/price/prices-20250301.csv +++ b/457370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,90,2,0.97,287188205,30538,72.73,9290,9470,9220,12100,6520,9310,9404.45,2.67,0,6090,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,755,13.95,2.90,12,0.38,674.00,3246.00,33300,20241022,-71.77,8420,20241210,11.64,11100,-15.32,20250224,8490,10.72,20250203,33300,-71.77,20241022,8420,11.64,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9430,120,2,1.29,252072125,26804,63.84,9290,9470,9220,12100,6520,9310,9404.45,2.67,0,6222,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,757,13.99,2.91,12,0.33,674.00,3246.00,33300,20241022,-71.68,8420,20241210,12.00,11100,-15.05,20250224,8490,11.07,20250203,33300,-71.68,20241022,8420,12.00,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,150,2,1.61,220386955,23447,55.84,9290,9470,9220,12100,6520,9310,9399.56,2.67,0,7294,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,759,14.04,2.91,12,0.29,674.00,3246.00,33300,20241022,-71.59,8420,20241210,12.35,11100,-14.77,20250224,8490,11.43,20250203,33300,-71.59,20241022,8420,12.35,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,131320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,130,2,1.40,205905545,21913,52.19,9290,9470,9220,12100,6520,9310,9396.70,2.67,0,7200,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,758,14.01,2.91,12,0.27,674.00,3246.00,33300,20241022,-71.65,8420,20241210,12.11,11100,-14.95,20250224,8490,11.19,20250203,33300,-71.65,20241022,8420,12.11,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,121321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,150,2,1.61,188767035,20094,47.86,9290,9470,9220,12100,6520,9310,9394.41,2.67,0,7529,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,759,14.04,2.91,12,0.25,674.00,3246.00,33300,20241022,-71.59,8420,20241210,12.35,11100,-14.77,20250224,8490,11.43,20250203,33300,-71.59,20241022,8420,12.35,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,111322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9420,110,2,1.18,143688105,15317,36.48,9290,9470,9220,12100,6520,9310,9381.19,2.67,0,4387,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,756,13.98,2.90,12,0.19,674.00,3246.00,33300,20241022,-71.71,8420,20241210,11.88,11100,-15.14,20250224,8490,10.95,20250203,33300,-71.71,20241022,8420,11.88,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,101319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,90,2,0.97,128583660,13712,32.66,9290,9470,9220,12100,6520,9310,9377.70,2.67,0,4579,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,755,13.95,2.90,12,0.17,674.00,3246.00,33300,20241022,-71.77,8420,20241210,11.64,11100,-15.32,20250224,8490,10.72,20250203,33300,-71.77,20241022,8420,11.64,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N +20250314,091325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,60,2,0.64,57652420,6169,14.69,9290,9420,9220,12100,6520,9310,9345.80,2.67,0,4333,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,752,13.90,2.89,12,0.08,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N 20250313,161311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9310,-30,5,-0.32,393393735,41961,95.61,9490,9550,9300,12140,6540,9340,9375.23,2.70,0,-1028,9666,9502,9326,9162,8986,9585,9245,40,2800,500,6530,10,1,8027134,747,13.81,2.87,12,0.52,674.00,3246.00,33300,20241022,-72.04,8420,20241210,10.57,11100,-16.13,20250224,8490,9.66,20250203,33300,-72.04,20241022,8420,10.57,20241210,1.72,N,457370,500,40 억,,216973,N,N,0,N,00,N 20250313,151312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,100,2,1.07,362850415,38686,88.15,9490,9550,9300,12140,6540,9340,9379.37,2.70,0,965,9666,9502,9326,9162,8986,9585,9245,40,2800,500,6530,10,1,8027134,758,14.01,2.91,12,0.48,674.00,3246.00,33300,20241022,-71.65,8420,20241210,12.11,11100,-14.95,20250224,8490,11.19,20250203,33300,-71.65,20241022,8420,12.11,20241210,1.72,N,457370,500,40 억,,216973,N,N,0,N,00,N 20250313,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9330,-10,5,-0.11,242089000,25737,58.64,9490,9550,9320,12140,6540,9340,9406.26,2.70,0,476,9666,9502,9326,9162,8986,9585,9245,40,2800,500,6530,10,1,8027134,749,13.84,2.87,12,0.32,674.00,3246.00,33300,20241022,-71.98,8420,20241210,10.81,11100,-15.95,20250224,8490,9.89,20250203,33300,-71.98,20241022,8420,10.81,20241210,1.72,N,457370,500,40 억,,216973,N,N,0,N,00,N diff --git a/457390/price/prices-20250301.csv b/457390/price/prices-20250301.csv index c1c66e16a312..36d42e4a8b37 100644 --- a/457390/price/prices-20250301.csv +++ b/457390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,30,2,1.11,160366410,59002,72.01,2700,2740,2695,3510,1890,2700,2717.98,2.43,0,6758,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,192,136.50,1.40,12,0.84,20.00,1955.00,2885,20250218,-5.37,2085,20241227,30.94,2885,-5.37,20250218,2145,27.27,20250109,2885,-5.37,20250218,2085,30.94,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,5,2,0.19,155352760,57159,69.76,2700,2740,2695,3510,1890,2700,2717.91,2.43,0,6622,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,190,135.25,1.38,12,0.81,20.00,1955.00,2885,20250218,-6.24,2085,20241227,29.74,2885,-6.24,20250218,2145,26.11,20250109,2885,-6.24,20250218,2085,29.74,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,20,2,0.74,106254935,39084,47.70,2700,2740,2695,3510,1890,2700,2718.63,2.43,0,1974,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,191,136.00,1.39,12,0.56,20.00,1955.00,2885,20250218,-5.72,2085,20241227,30.46,2885,-5.72,20250218,2145,26.81,20250109,2885,-5.72,20250218,2085,30.46,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,10,2,0.37,88076960,32389,39.53,2700,2740,2695,3510,1890,2700,2719.35,2.43,0,1878,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,191,135.50,1.39,12,0.46,20.00,1955.00,2885,20250218,-6.07,2085,20241227,29.98,2885,-6.07,20250218,2145,26.34,20250109,2885,-6.07,20250218,2085,29.98,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,20,2,0.74,67644025,24859,30.34,2700,2740,2695,3510,1890,2700,2721.11,2.43,0,2003,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,191,136.00,1.39,12,0.35,20.00,1955.00,2885,20250218,-5.72,2085,20241227,30.46,2885,-5.72,20250218,2145,26.81,20250109,2885,-5.72,20250218,2085,30.46,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,25,2,0.93,61844485,22729,27.74,2700,2740,2695,3510,1890,2700,2720.95,2.43,0,2012,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,192,136.25,1.39,12,0.32,20.00,1955.00,2885,20250218,-5.55,2085,20241227,30.70,2885,-5.55,20250218,2145,27.04,20250109,2885,-5.55,20250218,2085,30.70,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,25,2,0.93,38417105,14105,17.21,2700,2740,2695,3510,1890,2700,2723.65,2.43,0,2659,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,192,136.25,1.39,12,0.20,20.00,1955.00,2885,20250218,-5.55,2085,20241227,30.70,2885,-5.55,20250218,2145,27.04,20250109,2885,-5.55,20250218,2085,30.70,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N +20250314,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,20,2,0.74,2603965,965,1.18,2700,2720,2695,3510,1890,2700,2698.41,2.43,0,-316,2756,2727,2706,2677,2656,2725,2675,7,810,100,1830,5,1,7035000,191,136.00,1.39,12,0.01,20.00,1955.00,2885,20250218,-5.72,2085,20241227,30.46,2885,-5.72,20250218,2145,26.81,20250109,2885,-5.72,20250218,2085,30.46,20241227,0.23,N,457390,100,7 억,,170964,N,N,0,N,00,N 20250313,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,0,3,0.00,221745415,81939,93.37,2700,2735,2685,3510,1890,2700,2706.23,2.47,0,-3465,2800,2750,2675,2625,2550,2775,2650,7,810,100,1830,5,1,7035000,190,135.00,1.38,12,1.16,20.00,1955.00,2885,20250218,-6.41,2085,20241227,29.50,2885,-6.41,20250218,2145,25.87,20250109,2885,-6.41,20250218,2085,29.50,20241227,0.23,N,457390,100,7 억,,173630,N,N,0,N,00,N 20250313,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,0,3,0.00,220600710,81515,92.89,2700,2735,2685,3510,1890,2700,2706.26,2.47,0,-3042,2800,2750,2675,2625,2550,2775,2650,7,810,100,1830,5,1,7035000,190,135.00,1.38,12,1.16,20.00,1955.00,2885,20250218,-6.41,2085,20241227,29.50,2885,-6.41,20250218,2145,25.87,20250109,2885,-6.41,20250218,2085,29.50,20241227,0.23,N,457390,100,7 억,,173630,N,N,0,N,00,N 20250313,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,15,2,0.56,204486690,75560,86.11,2700,2735,2685,3510,1890,2700,2706.28,2.47,0,-1200,2800,2750,2675,2625,2550,2775,2650,7,810,100,1830,5,1,7035000,191,135.75,1.39,12,1.07,20.00,1955.00,2885,20250218,-5.89,2085,20241227,30.22,2885,-5.89,20250218,2145,26.57,20250109,2885,-5.89,20250218,2085,30.22,20241227,0.23,N,457390,100,7 억,,173630,N,N,0,N,00,N diff --git a/457550/price/prices-20250301.csv b/457550/price/prices-20250301.csv index 2a6b3d2a9818..f118319b3c99 100644 --- a/457550/price/prices-20250301.csv +++ b/457550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18650,560,2,3.10,1690802745,90929,128.67,18000,18880,18000,23500,12670,18090,18594.74,1.36,0,17756,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1729,26.60,3.97,12,0.98,701.00,4701.00,51300,20240531,-63.65,13150,20241209,41.83,24100,-22.61,20250122,14000,33.21,20250102,51300,-63.65,20240531,13150,41.83,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,151328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18700,610,2,3.37,1661969395,89384,126.48,18000,18880,18000,23500,12670,18090,18593.66,1.36,0,18247,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1734,26.68,3.98,12,0.96,701.00,4701.00,51300,20240531,-63.55,13150,20241209,42.21,24100,-22.41,20250122,14000,33.57,20250102,51300,-63.55,20240531,13150,42.21,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,141322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18770,680,2,3.76,1516174255,81585,115.45,18000,18880,18000,23500,12670,18090,18584.06,1.36,0,22441,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1740,26.78,3.99,12,0.88,701.00,4701.00,51300,20240531,-63.41,13150,20241209,42.74,24100,-22.12,20250122,14000,34.07,20250102,51300,-63.41,20240531,13150,42.74,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,131320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18770,680,2,3.76,1376599275,74135,104.90,18000,18880,18000,23500,12670,18090,18568.89,1.36,0,22170,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1740,26.78,3.99,12,0.80,701.00,4701.00,51300,20240531,-63.41,13150,20241209,42.74,24100,-22.12,20250122,14000,34.07,20250102,51300,-63.41,20240531,13150,42.74,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,121321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18810,720,2,3.98,1273494555,68635,97.12,18000,18880,18000,23500,12670,18090,18554.68,1.36,0,21862,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1744,26.83,4.00,12,0.74,701.00,4701.00,51300,20240531,-63.33,13150,20241209,43.04,24100,-21.95,20250122,14000,34.36,20250102,51300,-63.33,20240531,13150,43.04,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,111323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18570,480,2,2.65,975587645,52761,74.66,18000,18880,18000,23500,12670,18090,18490.79,1.36,0,11371,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1722,26.49,3.95,12,0.57,701.00,4701.00,51300,20240531,-63.80,13150,20241209,41.22,24100,-22.95,20250122,14000,32.64,20250102,51300,-63.80,20240531,13150,41.22,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,101320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18350,260,2,1.44,443650360,24072,34.06,18000,18710,18000,23500,12670,18090,18430.31,1.36,0,6932,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1701,26.18,3.90,12,0.26,701.00,4701.00,51300,20240531,-64.23,13150,20241209,39.54,24100,-23.86,20250122,14000,31.07,20250102,51300,-64.23,20240531,13150,39.54,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N +20250314,091326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18410,320,2,1.77,240720355,13018,18.42,18000,18710,18000,23500,12670,18090,18491.72,1.36,0,2333,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1707,26.26,3.92,12,0.14,701.00,4701.00,51300,20240531,-64.11,13150,20241209,40.00,24100,-23.61,20250122,14000,31.50,20250102,51300,-64.11,20240531,13150,40.00,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N 20250313,161312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18090,-260,5,-1.42,1289688500,70091,98.45,18300,18755,18090,23850,12850,18350,18401.04,1.27,0,3647,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1677,25.81,3.85,12,0.76,701.00,4701.00,51300,20240531,-64.74,13150,20241209,37.57,24100,-24.94,20250122,14000,29.21,20250102,51300,-64.74,20240531,13150,37.57,20241209,5.80,N,457550,500,46 억,,117642,N,N,24,N,00,N 20250313,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18160,-190,5,-1.04,1190553895,64614,90.76,18300,18755,18090,23850,12850,18350,18426.05,1.27,0,4115,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1684,25.91,3.86,12,0.70,701.00,4701.00,51300,20240531,-64.60,13150,20241209,38.10,24100,-24.65,20250122,14000,29.71,20250102,51300,-64.60,20240531,13150,38.10,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N 20250313,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18180,-170,5,-0.93,1079670645,58510,82.18,18300,18755,18180,23850,12850,18350,18453.38,1.27,0,3076,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1686,25.93,3.87,12,0.63,701.00,4701.00,51300,20240531,-64.56,13150,20241209,38.25,24100,-24.56,20250122,14000,29.86,20250102,51300,-64.56,20240531,13150,38.25,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N diff --git a/457600/price/prices-20250301.csv b/457600/price/prices-20250301.csv index b2ecae537876..71736f294815 100644 --- a/457600/price/prices-20250301.csv +++ b/457600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-100,5,-2.49,847912622,214961,12.20,3940,4025,3900,5210,2810,4010,3944.41,3.73,0,1522,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,536,20.05,3.49,12,1.57,195.00,1121.00,10640,20241216,-63.25,3235,20250203,20.87,4810,-18.71,20250219,3235,20.87,20250203,10640,-63.25,20241216,3235,20.87,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,151329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-95,5,-2.37,796302847,201753,11.45,3940,4025,3910,5210,2810,4010,3946.83,3.73,0,4480,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,537,20.08,3.49,12,1.47,195.00,1121.00,10640,20241216,-63.20,3235,20250203,21.02,4810,-18.61,20250219,3235,21.02,20250203,10640,-63.20,20241216,3235,21.02,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-80,5,-2.00,729296155,184679,10.48,3940,4025,3910,5210,2810,4010,3948.90,3.73,0,6058,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,539,20.15,3.51,12,1.35,195.00,1121.00,10640,20241216,-63.06,3235,20250203,21.48,4810,-18.30,20250219,3235,21.48,20250203,10640,-63.06,20241216,3235,21.48,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,131321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-60,5,-1.50,663324609,167912,9.53,3940,4025,3910,5210,2810,4010,3950.33,3.73,0,7881,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,541,20.26,3.52,12,1.22,195.00,1121.00,10640,20241216,-62.88,3235,20250203,22.10,4810,-17.88,20250219,3235,22.10,20250203,10640,-62.88,20241216,3235,22.10,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,121322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-60,5,-1.50,617119316,156212,8.86,3940,4025,3910,5210,2810,4010,3950.42,3.73,0,10979,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,541,20.26,3.52,12,1.14,195.00,1121.00,10640,20241216,-62.88,3235,20250203,22.10,4810,-17.88,20250219,3235,22.10,20250203,10640,-62.88,20241216,3235,22.10,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,111323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-75,5,-1.87,535183146,135458,7.69,3940,4025,3910,5210,2810,4010,3950.79,3.73,0,10119,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,539,20.18,3.51,12,0.99,195.00,1121.00,10640,20241216,-63.02,3235,20250203,21.64,4810,-18.19,20250219,3235,21.64,20250203,10640,-63.02,20241216,3235,21.64,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,101320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-45,5,-1.12,442439036,112007,6.36,3940,4025,3910,5210,2810,4010,3949.95,3.73,0,16260,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,544,20.33,3.54,12,0.82,195.00,1121.00,10640,20241216,-62.73,3235,20250203,22.57,4810,-17.57,20250219,3235,22.57,20250203,10640,-62.73,20241216,3235,22.57,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N +20250314,091326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-80,5,-2.00,249500486,63176,3.58,3940,4025,3910,5210,2810,4010,3949.02,3.73,0,11685,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,539,20.15,3.51,12,0.46,195.00,1121.00,10640,20241216,-63.06,3235,20250203,21.48,4810,-18.30,20250219,3235,21.48,20250203,10640,-63.06,20241216,3235,21.48,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N 20250313,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,270,2,7.22,7247329453,1757766,3215.94,3710,4420,3710,4860,2620,3740,4123.06,3.13,0,82105,3796,3767,3721,3692,3646,3782,3707,14,1120,100,2610,5,1,13707500,550,20.56,3.58,12,12.82,195.00,1121.00,10640,20241216,-62.31,3235,20250203,23.96,4810,-16.63,20250219,3235,23.96,20250203,10640,-62.31,20241216,3235,23.96,20250203,1.58,N,457600,100,13 억,,429179,N,N,0,N,00,N 20250313,151313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,255,2,6.82,7175454318,1739788,3183.04,3710,4420,3710,4860,2620,3740,4124.33,3.13,0,82089,3796,3767,3721,3692,3646,3782,3707,14,1120,100,2610,5,1,13707500,548,20.49,3.56,12,12.69,195.00,1121.00,10640,20241216,-62.45,3235,20250203,23.49,4810,-16.94,20250219,3235,23.49,20250203,10640,-62.45,20241216,3235,23.49,20250203,1.58,N,457600,100,13 억,,429179,N,N,0,N,00,N 20250313,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,280,2,7.49,6755751643,1634663,2990.71,3710,4420,3710,4860,2620,3740,4132.81,3.13,0,69921,3796,3767,3721,3692,3646,3782,3707,14,1120,100,2610,5,1,13707500,551,20.62,3.59,12,11.93,195.00,1121.00,10640,20241216,-62.22,3235,20250203,24.27,4810,-16.42,20250219,3235,24.27,20250203,10640,-62.22,20241216,3235,24.27,20250203,1.58,N,457600,100,13 억,,429179,N,N,0,N,00,N diff --git a/457630/price/prices-20250301.csv b/457630/price/prices-20250301.csv index f185e5f36d84..ee70e59d60c9 100644 --- a/457630/price/prices-20250301.csv +++ b/457630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,151329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,141323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,131321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,121322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,111323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,101321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250314,091327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240314,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250313,161312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240313,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250313,151313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240313,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250313,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240313,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20250301.csv b/457940/price/prices-20250301.csv index bb21a5154500..ca493b4e510b 100644 --- a/457940/price/prices-20250301.csv +++ b/457940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4186020,2012,158.30,2105,2105,2080,2700,1460,2080,2080.53,0.01,0,-2,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4165205,2002,157.51,2105,2105,2080,2700,1460,2080,2080.52,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4205,2,0.16,2105,2105,2100,2700,1460,2080,2102.50,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4205,2,0.16,2105,2105,2100,2700,1460,2080,2102.50,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4205,2,0.16,2105,2105,2100,2700,1460,2080,2102.50,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4205,2,0.16,2105,2105,2100,2700,1460,2080,2102.50,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,2105,1,0.08,2105,2105,2105,2700,1460,2080,2105.00,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-421.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.20,2020,20241212,4.21,2140,-1.64,20250107,2040,3.19,20250304,2425,-13.20,20240412,2020,4.21,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N +20250314,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N 20250313,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2656710,1271,1694.67,2085,2140,2080,2700,1460,2080,2090.25,0.01,0,-73,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,0.00,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,248,N,N,0,N,00,N 20250313,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2656710,1271,1694.67,2085,2140,2080,2700,1460,2080,2090.25,0.01,0,-73,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,0.00,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,248,N,N,0,N,00,N 20250313,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2652550,1269,1692.00,2085,2140,2085,2700,1460,2080,2090.27,0.01,0,-73,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.04,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,0.00,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,248,N,N,0,N,00,N diff --git a/458320/price/prices-20250301.csv b/458320/price/prices-20250301.csv index f8b98558e1ac..cf430249944b 100644 --- a/458320/price/prices-20250301.csv +++ b/458320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,151330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,141323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,131321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,121322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,111324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,101321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250314,091327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250313,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250313,151314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250313,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N diff --git a/458610/price/prices-20250301.csv b/458610/price/prices-20250301.csv index 4ce779806e1a..d5cf994151eb 100644 --- a/458610/price/prices-20250301.csv +++ b/458610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10416640,4911,401.55,2140,2140,2115,2780,1500,2140,2121.08,0.15,0,211,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.12,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10405990,4906,401.14,2140,2140,2115,2780,1500,2140,2121.07,0.15,0,211,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.12,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,6138410,2889,236.22,2140,2140,2120,2780,1500,2140,2124.75,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,305.00,1.07,12,0.07,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,5597720,2634,215.37,2140,2140,2125,2780,1500,2140,2125.18,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,303.57,1.07,12,0.06,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,2238095,1053,86.10,2140,2140,2125,2780,1500,2140,2125.45,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,303.57,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,6405,3,0.25,2140,2140,2130,2780,1500,2140,2135.00,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,4275,2,0.16,2140,2140,2135,2780,1500,2140,2137.50,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N +20250314,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2140,1,0.08,2140,2140,2140,2780,1500,2140,2140.00,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N 20250313,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2593610,1223,444.73,2145,2145,2115,2780,1500,2140,2120.70,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.03,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N 20250313,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2167750,1024,372.36,2145,2145,2115,2780,1500,2140,2116.94,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N 20250313,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2167750,1024,372.36,2145,2145,2115,2780,1500,2140,2116.94,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N diff --git a/458650/price/prices-20250301.csv b/458650/price/prices-20250301.csv index e472c042fd5a..4ada74b5c524 100644 --- a/458650/price/prices-20250301.csv +++ b/458650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,620,2,3.42,4867045680,258560,93.31,18230,19480,18080,23550,12700,18130,18823.70,2.73,0,14770,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2821,8.77,2.09,12,1.72,2138.00,8964.00,36650,20241111,-48.84,14910,20250203,25.75,24050,-22.04,20250226,14910,25.75,20250203,36650,-48.84,20241111,14910,25.75,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18650,520,2,2.87,4744942115,252024,90.95,18230,19480,18080,23550,12700,18130,18827.35,2.73,0,15143,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2806,8.72,2.08,12,1.68,2138.00,8964.00,36650,20241111,-49.11,14910,20250203,25.08,24050,-22.45,20250226,14910,25.08,20250203,36650,-49.11,20241111,14910,25.08,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18730,600,2,3.31,4213700640,223663,80.72,18230,19480,18080,23550,12700,18130,18839.52,2.73,0,13637,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2818,8.76,2.09,12,1.49,2138.00,8964.00,36650,20241111,-48.89,14910,20250203,25.62,24050,-22.12,20250226,14910,25.62,20250203,36650,-48.89,20241111,14910,25.62,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18630,500,2,2.76,1746962680,94019,33.93,18230,18890,18080,23550,12700,18130,18580.97,2.73,0,14016,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2803,8.71,2.08,12,0.62,2138.00,8964.00,36650,20241111,-49.17,14910,20250203,24.95,24050,-22.54,20250226,14910,24.95,20250203,36650,-49.17,20241111,14910,24.95,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,121323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18610,480,2,2.65,1623846140,87407,31.54,18230,18890,18080,23550,12700,18130,18578.00,2.73,0,13357,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2800,8.70,2.08,12,0.58,2138.00,8964.00,36650,20241111,-49.22,14910,20250203,24.82,24050,-22.62,20250226,14910,24.82,20250203,36650,-49.22,20241111,14910,24.82,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,111325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18500,370,2,2.04,1530156820,82354,29.72,18230,18890,18080,23550,12700,18130,18580.25,2.73,0,10643,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2783,8.65,2.06,12,0.55,2138.00,8964.00,36650,20241111,-49.52,14910,20250203,24.08,24050,-23.08,20250226,14910,24.08,20250203,36650,-49.52,20241111,14910,24.08,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,101322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18500,370,2,2.04,1212801410,65167,23.52,18230,18890,18080,23550,12700,18130,18610.69,2.73,0,10718,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2783,8.65,2.06,12,0.43,2138.00,8964.00,36650,20241111,-49.52,14910,20250203,24.08,24050,-23.08,20250226,14910,24.08,20250203,36650,-49.52,20241111,14910,24.08,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N +20250314,091328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18490,360,2,1.99,294569030,16020,5.78,18230,18620,18080,23550,12700,18130,18387.63,2.73,0,4220,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2782,8.65,2.06,12,0.11,2138.00,8964.00,36650,20241111,-49.55,14910,20250203,24.01,24050,-23.12,20250226,14910,24.01,20250203,36650,-49.55,20241111,14910,24.01,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N 20250313,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18130,-1090,5,-5.67,5207333565,275594,166.51,19430,19970,18130,24950,13460,19220,18895.89,3.03,0,-47090,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2728,8.48,2.02,12,1.83,2138.00,8964.00,36650,20241111,-50.53,14910,20250203,21.60,24050,-24.62,20250226,14910,21.60,20250203,36650,-50.53,20241111,14910,21.60,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N 20250313,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18160,-1060,5,-5.52,5085866055,268907,162.47,19430,19970,18160,24950,13460,19220,18913.10,3.03,0,-44830,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2732,8.49,2.03,12,1.79,2138.00,8964.00,36650,20241111,-50.45,14910,20250203,21.80,24050,-24.49,20250226,14910,21.80,20250203,36650,-50.45,20241111,14910,21.80,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N 20250313,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18450,-770,5,-4.01,4449810345,234159,141.48,19430,19970,18250,24950,13460,19220,19003.37,3.03,0,-39942,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2776,8.63,2.06,12,1.56,2138.00,8964.00,36650,20241111,-49.66,14910,20250203,23.74,24050,-23.28,20250226,14910,23.74,20250203,36650,-49.66,20241111,14910,23.74,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N diff --git a/458870/price/prices-20250301.csv b/458870/price/prices-20250301.csv index 04610aa0b72d..ce416c81682d 100644 --- a/458870/price/prices-20250301.csv +++ b/458870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13950,60,2,0.43,961471530,67217,99.63,14400,14570,13950,18050,9730,13890,14304.05,0.98,0,1381,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1756,-15.41,18.85,12,0.53,-905.00,740.00,36000,20240619,-61.25,8540,20241115,63.35,15800,-11.71,20250305,10510,32.73,20250102,36000,-61.25,20240619,8540,63.35,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,151330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14280,390,2,2.81,837372310,58391,86.54,14400,14570,14130,18050,9730,13890,14340.78,0.98,0,536,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1798,-15.78,19.30,12,0.46,-905.00,740.00,36000,20240619,-60.33,8540,20241115,67.21,15800,-9.62,20250305,10510,35.87,20250102,36000,-60.33,20240619,8540,67.21,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,141324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14370,480,2,3.46,666870370,46417,68.80,14400,14570,14180,18050,9730,13890,14366.94,0.98,0,4413,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1809,-15.88,19.42,12,0.37,-905.00,740.00,36000,20240619,-60.08,8540,20241115,68.27,15800,-9.05,20250305,10510,36.73,20250102,36000,-60.08,20240619,8540,68.27,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,131322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14390,500,2,3.60,601954040,41897,62.10,14400,14570,14180,18050,9730,13890,14367.47,0.98,0,5726,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1812,-15.90,19.45,12,0.33,-905.00,740.00,36000,20240619,-60.03,8540,20241115,68.50,15800,-8.92,20250305,10510,36.92,20250102,36000,-60.03,20240619,8540,68.50,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,121323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14430,540,2,3.89,548918610,38208,56.63,14400,14570,14180,18050,9730,13890,14366.59,0.98,0,6108,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1817,-15.94,19.50,12,0.30,-905.00,740.00,36000,20240619,-59.92,8540,20241115,68.97,15800,-8.67,20250305,10510,37.30,20250102,36000,-59.92,20240619,8540,68.97,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,111325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14380,490,2,3.53,470525820,32766,48.56,14400,14570,14180,18050,9730,13890,14360.18,0.98,0,7238,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1811,-15.89,19.43,12,0.26,-905.00,740.00,36000,20240619,-60.06,8540,20241115,68.38,15800,-8.99,20250305,10510,36.82,20250102,36000,-60.06,20240619,8540,68.38,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,101322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14250,360,2,2.59,285391570,19857,29.43,14400,14570,14180,18050,9730,13890,14372.34,0.98,0,2142,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1794,-15.75,19.26,12,0.16,-905.00,740.00,36000,20240619,-60.42,8540,20241115,66.86,15800,-9.81,20250305,10510,35.59,20250102,36000,-60.42,20240619,8540,66.86,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N +20250314,091328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14420,530,2,3.82,129776240,8988,13.32,14400,14570,14180,18050,9730,13890,14438.83,0.98,0,3624,14870,14380,13940,13450,13010,14160,13230,63,4160,500,8610,10,1,12590880,1816,-15.93,19.49,12,0.07,-905.00,740.00,36000,20240619,-59.94,8540,20241115,68.85,15800,-8.73,20250305,10510,37.20,20250102,36000,-59.94,20240619,8540,68.85,20241115,0.63,N,458870,500,62 억,,123235,N,N,34,N,00,N 20250313,161314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13890,-70,5,-0.50,949560535,67407,133.81,14000,14430,13500,18140,9780,13960,14087.02,1.03,0,-4784,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1749,-15.35,18.77,12,0.54,-905.00,740.00,36000,20240619,-61.42,8540,20241115,62.65,15800,-12.09,20250305,10510,32.16,20250102,36000,-61.42,20240619,8540,62.65,20241115,0.66,N,458870,500,62 억,,129353,N,N,34,N,00,N 20250313,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,50,2,0.36,926441315,65746,130.51,14000,14430,13500,18140,9780,13960,14091.22,1.03,0,-4002,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1764,-15.48,18.93,12,0.52,-905.00,740.00,36000,20240619,-61.08,8540,20241115,64.05,15800,-11.33,20250305,10510,33.30,20250102,36000,-61.08,20240619,8540,64.05,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N 20250313,141316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14150,190,2,1.36,843360480,59840,118.78,14000,14430,13500,18140,9780,13960,14093.59,1.03,0,-1082,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1782,-15.64,19.12,12,0.48,-905.00,740.00,36000,20240619,-60.69,8540,20241115,65.69,15800,-10.44,20250305,10510,34.63,20250102,36000,-60.69,20240619,8540,65.69,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N diff --git a/459100/price/prices-20250301.csv b/459100/price/prices-20250301.csv index a2473245a489..b59b71d4447f 100644 --- a/459100/price/prices-20250301.csv +++ b/459100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,90,2,1.17,769718180,98578,66.92,7710,7930,7700,10030,5410,7720,7808.24,4.67,0,14170,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,982,10.41,3.15,12,0.78,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7430,5.11,20250226,23850,-67.25,20241120,6500,20.15,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,151331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7805,85,2,1.10,729861545,93459,63.45,7710,7930,7700,10030,5410,7720,7809.43,4.67,0,13537,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,981,10.41,3.15,12,0.74,750.00,2477.00,23850,20241120,-67.27,6500,20241120,20.08,10570,-26.16,20250107,7430,5.05,20250226,23850,-67.27,20241120,6500,20.08,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,100,2,1.30,599184930,76721,52.09,7710,7930,7700,10030,5410,7720,7809.92,4.67,0,10111,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,983,10.43,3.16,12,0.61,750.00,2477.00,23850,20241120,-67.21,6500,20241120,20.31,10570,-26.02,20250107,7430,5.25,20250226,23850,-67.21,20241120,6500,20.31,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,131323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,110,2,1.42,563491570,72164,48.99,7710,7930,7700,10030,5410,7720,7808.49,4.67,0,9917,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,984,10.44,3.16,12,0.57,750.00,2477.00,23850,20241120,-67.17,6500,20241120,20.46,10570,-25.92,20250107,7430,5.38,20250226,23850,-67.17,20241120,6500,20.46,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,121324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,140,2,1.81,498290550,63837,43.34,7710,7930,7700,10030,5410,7720,7805.67,4.67,0,6656,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,988,10.48,3.17,12,0.51,750.00,2477.00,23850,20241120,-67.04,6500,20241120,20.92,10570,-25.64,20250107,7430,5.79,20250226,23850,-67.04,20241120,6500,20.92,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,111325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,40,2,0.52,286371170,36839,25.01,7710,7830,7700,10030,5410,7720,7773.59,4.67,0,1651,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,976,10.35,3.13,12,0.29,750.00,2477.00,23850,20241120,-67.46,6500,20241120,19.38,10570,-26.58,20250107,7430,4.44,20250226,23850,-67.46,20241120,6500,19.38,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,101322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,90,2,1.17,202610500,26031,17.67,7710,7830,7700,10030,5410,7720,7783.43,4.67,0,3659,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,982,10.41,3.15,12,0.21,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7430,5.11,20250226,23850,-67.25,20241120,6500,20.15,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N +20250314,091328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,60,2,0.78,38442010,4958,3.37,7710,7780,7700,10030,5410,7720,7753.53,4.67,0,63,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,978,10.37,3.14,12,0.04,750.00,2477.00,23850,20241120,-67.38,6500,20241120,19.69,10570,-26.40,20250107,7430,4.71,20250226,23850,-67.38,20241120,6500,19.69,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N 20250313,161314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-180,5,-2.28,1145501740,146227,90.44,7990,8130,7720,10270,5530,7900,7834.14,4.69,0,-3141,8180,8040,7850,7710,7520,8110,7780,63,2370,500,5530,10,1,12572000,971,10.29,3.12,12,1.16,750.00,2477.00,23850,20241120,-67.63,6500,20241120,18.77,10570,-26.96,20250107,7430,3.90,20250226,23850,-67.63,20241120,6500,18.77,20241120,1.74,N,459100,500,62 억,,589128,N,N,0,N,00,N 20250313,151315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-170,5,-2.15,1055553790,134586,83.24,7990,8130,7720,10270,5530,7900,7842.97,4.69,0,-113,8180,8040,7850,7710,7520,8110,7780,63,2370,500,5530,10,1,12572000,972,10.31,3.12,12,1.07,750.00,2477.00,23850,20241120,-67.59,6500,20241120,18.92,10570,-26.87,20250107,7430,4.04,20250226,23850,-67.59,20241120,6500,18.92,20241120,1.74,N,459100,500,62 억,,589128,N,N,0,N,00,N 20250313,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-130,5,-1.65,863646460,109811,67.92,7990,8130,7750,10270,5530,7900,7864.84,4.69,0,1854,8180,8040,7850,7710,7520,8110,7780,63,2370,500,5530,10,1,12572000,977,10.36,3.14,12,0.87,750.00,2477.00,23850,20241120,-67.42,6500,20241120,19.54,10570,-26.49,20250107,7430,4.58,20250226,23850,-67.42,20241120,6500,19.54,20241120,1.74,N,459100,500,62 억,,589128,N,N,0,N,00,N diff --git a/460470/price/prices-20250301.csv b/460470/price/prices-20250301.csv index d5b7370c9538..255079512d43 100644 --- a/460470/price/prices-20250301.csv +++ b/460470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,110,2,2.23,553842105,110595,121.96,4920,5090,4920,6400,3455,4930,5007.79,1.62,0,10267,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,760,-7.78,4.98,12,0.73,-648.00,1012.00,20150,20240806,-74.99,3680,20241210,36.96,6070,-16.97,20250218,4285,17.62,20250113,20150,-74.99,20240806,3680,36.96,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,151331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,80,2,1.62,527984495,105449,116.28,4920,5090,4920,6400,3455,4930,5007.01,1.62,0,12810,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,756,-7.73,4.95,12,0.70,-648.00,1012.00,20150,20240806,-75.14,3680,20241210,36.14,6070,-17.46,20250218,4285,16.92,20250113,20150,-75.14,20240806,3680,36.14,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,141325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,110,2,2.23,486935635,97277,107.27,4920,5090,4920,6400,3455,4930,5005.66,1.62,0,13885,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,760,-7.78,4.98,12,0.64,-648.00,1012.00,20150,20240806,-74.99,3680,20241210,36.96,6070,-16.97,20250218,4285,17.62,20250113,20150,-74.99,20240806,3680,36.96,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,131323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,160,2,3.25,461588345,92261,101.74,4920,5090,4920,6400,3455,4930,5003.07,1.62,0,13818,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,768,-7.85,5.03,12,0.61,-648.00,1012.00,20150,20240806,-74.74,3680,20241210,38.32,6070,-16.14,20250218,4285,18.79,20250113,20150,-74.74,20240806,3680,38.32,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,121324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,45,2,0.91,406250295,81301,89.65,4920,5070,4920,6400,3455,4930,4996.87,1.62,0,12721,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,5,1,15084370,750,-7.68,4.92,12,0.54,-648.00,1012.00,20150,20240806,-75.31,3680,20241210,35.19,6070,-18.04,20250218,4285,16.10,20250113,20150,-75.31,20240806,3680,35.19,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,111325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,100,2,2.03,308185685,61635,67.97,4920,5070,4920,6400,3455,4930,5000.17,1.62,0,6165,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,759,-7.76,4.97,12,0.41,-648.00,1012.00,20150,20240806,-75.04,3680,20241210,36.68,6070,-17.13,20250218,4285,17.39,20250113,20150,-75.04,20240806,3680,36.68,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,101323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,110,2,2.23,235941130,47272,52.13,4920,5040,4920,6400,3455,4930,4991.14,1.62,0,8209,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,10,1,15084370,760,-7.78,4.98,12,0.31,-648.00,1012.00,20150,20240806,-74.99,3680,20241210,36.96,6070,-16.97,20250218,4285,17.62,20250113,20150,-74.99,20240806,3680,36.96,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N +20250314,091328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,50,2,1.01,87963275,17563,19.37,4920,5040,4920,6400,3455,4930,5008.44,1.62,0,12047,5193,5061,4988,4856,4783,5025,4820,75,1470,500,3050,5,1,15084370,751,-7.69,4.92,12,0.12,-648.00,1012.00,20150,20240806,-75.29,3680,20241210,35.33,6070,-17.96,20250218,4285,16.22,20250113,20150,-75.29,20240806,3680,35.33,20241210,1.43,N,460470,500,75 억,,244317,N,N,0,N,00,N 20250313,161314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4930,-120,5,-2.38,446931840,89726,87.88,5090,5120,4915,6560,3540,5050,4981.09,1.64,0,-12328,5286,5167,4971,4852,4656,5227,4912,75,1510,500,3130,5,1,15084370,744,-7.61,4.87,12,0.59,-648.00,1012.00,20150,20240806,-75.53,3680,20241210,33.97,6070,-18.78,20250218,4285,15.05,20250113,20150,-75.53,20240806,3680,33.97,20241210,1.51,N,460470,500,75 억,,247455,N,N,0,N,00,N 20250313,151315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4955,-95,5,-1.88,428319460,85949,84.18,5090,5120,4915,6560,3540,5050,4983.41,1.64,0,-11664,5286,5167,4971,4852,4656,5227,4912,75,1510,500,3130,5,1,15084370,747,-7.65,4.90,12,0.57,-648.00,1012.00,20150,20240806,-75.41,3680,20241210,34.65,6070,-18.37,20250218,4285,15.64,20250113,20150,-75.41,20240806,3680,34.65,20241210,1.51,N,460470,500,75 억,,247455,N,N,0,N,00,N 20250313,141317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4920,-130,5,-2.57,382555495,76677,75.10,5090,5120,4920,6560,3540,5050,4989.18,1.64,0,-13916,5286,5167,4971,4852,4656,5227,4912,75,1510,500,3130,5,1,15084370,742,-7.59,4.86,12,0.51,-648.00,1012.00,20150,20240806,-75.58,3680,20241210,33.70,6070,-18.95,20250218,4285,14.82,20250113,20150,-75.58,20240806,3680,33.70,20241210,1.51,N,460470,500,75 억,,247455,N,N,0,N,00,N diff --git a/460850/price/prices-20250301.csv b/460850/price/prices-20250301.csv index d0aa573663be..45b9cac7e176 100644 --- a/460850/price/prices-20250301.csv +++ b/460850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7130,40,2,0.56,1015628725,141569,128.66,7070,7250,7040,9210,4970,7090,7174.10,23.38,0,9169,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2132,21.09,0.22,12,0.47,338.00,32193.00,8170,20240820,-12.73,5630,20241209,26.64,7250,-1.66,20250314,5860,21.67,20250102,8170,-12.73,20240820,5630,26.64,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,8,N,00,N +20250314,151331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7140,50,2,0.71,975208375,135897,123.51,7070,7250,7040,9210,4970,7090,7176.08,23.38,0,8461,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2135,21.12,0.22,12,0.45,338.00,32193.00,8170,20240820,-12.61,5630,20241209,26.82,7250,-1.52,20250314,5860,21.84,20250102,8170,-12.61,20240820,5630,26.82,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,141325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,100,2,1.41,868932565,121034,110.00,7070,7250,7040,9210,4970,7090,7179.24,23.38,0,6637,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2150,21.27,0.22,12,0.40,338.00,32193.00,8170,20240820,-12.00,5630,20241209,27.71,7250,-0.83,20250314,5860,22.70,20250102,8170,-12.00,20240820,5630,27.71,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,131323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,100,2,1.41,818902635,114074,103.67,7070,7250,7040,9210,4970,7090,7178.70,23.38,0,5863,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2150,21.27,0.22,12,0.38,338.00,32193.00,8170,20240820,-12.00,5630,20241209,27.71,7250,-0.83,20250314,5860,22.70,20250102,8170,-12.00,20240820,5630,27.71,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,121324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7180,90,2,1.27,772185220,107574,97.77,7070,7250,7040,9210,4970,7090,7178.18,23.38,0,5335,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2147,21.24,0.22,12,0.36,338.00,32193.00,8170,20240820,-12.12,5630,20241209,27.53,7250,-0.97,20250314,5860,22.53,20250102,8170,-12.12,20240820,5630,27.53,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,111326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,100,2,1.41,722839520,100713,91.53,7070,7250,7040,9210,4970,7090,7177.22,23.38,0,4916,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2150,21.27,0.22,12,0.34,338.00,32193.00,8170,20240820,-12.00,5630,20241209,27.71,7250,-0.83,20250314,5860,22.70,20250102,8170,-12.00,20240820,5630,27.71,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,101323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7150,60,2,0.85,389660395,54524,49.55,7070,7200,7040,9210,4970,7090,7146.58,23.38,0,4805,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2138,21.15,0.22,12,0.18,338.00,32193.00,8170,20240820,-12.48,5630,20241209,27.00,7200,0.00,20250307,5860,22.01,20250102,8170,-12.48,20240820,5630,27.00,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N +20250314,091329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7110,20,2,0.28,42705720,6027,5.48,7070,7130,7040,9210,4970,7090,7085.73,23.38,0,2936,7216,7152,7056,6992,6896,7185,7025,1495,2120,5000,5240,10,1,29898656,2126,21.04,0.22,12,0.02,338.00,32193.00,8170,20240820,-12.97,5630,20241209,26.29,7200,-1.25,20250307,5860,21.33,20250102,8170,-12.97,20240820,5630,26.29,20241209,1.12,N,460850,5000,1494 억,,6989661,N,N,77,N,00,N 20250313,161314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7090,90,2,1.29,774851495,109888,146.17,6960,7120,6960,9100,4900,7000,7051.27,23.31,0,650,7100,7050,6960,6910,6820,7075,6935,1495,2100,5000,5180,10,1,29898656,2120,20.98,0.22,12,0.37,338.00,32193.00,8170,20240820,-13.22,5630,20241209,25.93,7200,-1.53,20250307,5860,20.99,20250102,8170,-13.22,20240820,5630,25.93,20241209,1.10,N,460850,5000,1494 억,,6969954,N,N,77,N,00,N 20250313,151315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7080,80,2,1.14,668089925,94859,126.18,6960,7120,6960,9100,4900,7000,7042.98,23.31,0,-457,7100,7050,6960,6910,6820,7075,6935,1495,2100,5000,5180,10,1,29898656,2117,20.95,0.22,12,0.32,338.00,32193.00,8170,20240820,-13.34,5630,20241209,25.75,7200,-1.67,20250307,5860,20.82,20250102,8170,-13.34,20240820,5630,25.75,20241209,1.10,N,460850,5000,1494 억,,6969954,N,N,34,N,00,N 20250313,141317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7010,10,2,0.14,385124095,54849,72.96,6960,7070,6960,9100,4900,7000,7021.53,23.31,0,6638,7100,7050,6960,6910,6820,7075,6935,1495,2100,5000,5180,10,1,29898656,2096,20.74,0.22,12,0.18,338.00,32193.00,8170,20240820,-14.20,5630,20241209,24.51,7200,-2.64,20250307,5860,19.62,20250102,8170,-14.20,20240820,5630,24.51,20241209,1.10,N,460850,5000,1494 억,,6969954,N,N,34,N,00,N diff --git a/460860/price/prices-20250301.csv b/460860/price/prices-20250301.csv index c442dd3bffbe..7f7188405908 100644 --- a/460860/price/prices-20250301.csv +++ b/460860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9660,-110,5,-1.13,2051201555,210052,93.31,9770,9940,9660,12700,6840,9770,9765.33,26.11,0,-16891,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4792,3.37,0.28,12,0.42,2866.00,34717.00,13100,20240304,-26.26,7750,20241115,24.65,10350,-6.67,20250221,7750,24.65,20250211,12220,-20.95,20240430,7750,24.65,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,1097,N,00,N +20250314,151332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9690,-80,5,-0.82,1988174945,203534,90.41,9770,9940,9660,12700,6840,9770,9768.27,26.11,0,-15205,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4807,3.38,0.28,12,0.41,2866.00,34717.00,13100,20240304,-26.03,7750,20241115,25.03,10350,-6.38,20250221,7750,25.03,20250211,12220,-20.70,20240430,7750,25.03,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,141325,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,-70,5,-0.72,1830555785,187268,83.19,9770,9940,9660,12700,6840,9770,9775.07,26.11,0,-9517,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4812,3.38,0.28,12,0.38,2866.00,34717.00,13100,20240304,-25.95,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,131323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9765,-5,5,-0.05,1525015485,155795,69.21,9770,9940,9660,12700,6840,9770,9788.65,26.11,0,-9103,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4844,3.41,0.28,12,0.31,2866.00,34717.00,13100,20240304,-25.46,7750,20241115,26.00,10350,-5.65,20250221,7750,26.00,20250211,12220,-20.09,20240430,7750,26.00,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,121324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9770,0,3,0.00,1392997460,142275,63.20,9770,9940,9660,12700,6840,9770,9790.93,26.11,0,-2629,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4847,3.41,0.28,12,0.29,2866.00,34717.00,13100,20240304,-25.42,7750,20241115,26.06,10350,-5.60,20250221,7750,26.06,20250211,12220,-20.05,20240430,7750,26.06,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,111326,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9770,0,3,0.00,1288362990,131561,58.44,9770,9940,9660,12700,6840,9770,9792.96,26.11,0,-2339,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4847,3.41,0.28,12,0.27,2866.00,34717.00,13100,20240304,-25.42,7750,20241115,26.06,10350,-5.60,20250221,7750,26.06,20250211,12220,-20.05,20240430,7750,26.06,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,101323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9710,-60,5,-0.61,940380630,95722,42.52,9770,9940,9660,12700,6840,9770,9824.28,26.11,0,1447,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4817,3.39,0.28,12,0.19,2866.00,34717.00,13100,20240304,-25.88,7750,20241115,25.29,10350,-6.18,20250221,7750,25.29,20250211,12220,-20.54,20240430,7750,25.29,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N +20250314,091329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9910,140,2,1.43,254724195,25851,11.48,9770,9940,9660,12700,6840,9770,9854.71,26.11,0,5667,9996,9882,9746,9632,9496,9940,9690,2480,2930,5000,7220,10,1,49608017,4916,3.46,0.29,12,0.05,2866.00,34717.00,13100,20240304,-24.35,7750,20241115,27.87,10350,-4.25,20250221,7750,27.87,20250211,12220,-18.90,20240430,7750,27.87,20241115,1.56,N,460860,5000,2480 억,,12953949,N,N,907,N,00,N 20250313,161315,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9770,-20,5,-0.20,2184122075,224225,56.28,9670,9860,9610,12720,6860,9790,9740.76,26.14,0,-13733,10223,10006,9683,9466,9143,10115,9575,2480,2930,5000,7240,10,1,49608017,4847,3.41,0.28,12,0.45,2866.00,34717.00,13120,20240229,-25.53,7750,20241115,26.06,10350,-5.60,20250221,7750,26.06,20250211,12220,-20.05,20240430,7750,26.06,20241115,1.55,N,460860,5000,2480 억,,12966050,N,N,907,N,00,N 20250313,151315,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9770,-20,5,-0.20,2137644440,219466,55.08,9670,9860,9610,12720,6860,9790,9740.21,26.14,0,-12249,10223,10006,9683,9466,9143,10115,9575,2480,2930,5000,7240,10,1,49608017,4847,3.41,0.28,12,0.44,2866.00,34717.00,13120,20240229,-25.53,7750,20241115,26.06,10350,-5.60,20250221,7750,26.06,20250211,12220,-20.05,20240430,7750,26.06,20241115,1.55,N,460860,5000,2480 억,,12966050,N,N,6,N,00,N 20250313,141317,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9740,-50,5,-0.51,1954554600,200683,50.37,9670,9860,9610,12720,6860,9790,9739.51,26.14,0,-15698,10223,10006,9683,9466,9143,10115,9575,2480,2930,5000,7240,10,1,49608017,4832,3.40,0.28,12,0.40,2866.00,34717.00,13120,20240229,-25.76,7750,20241115,25.68,10350,-5.89,20250221,7750,25.68,20250211,12220,-20.29,20240430,7750,25.68,20241115,1.55,N,460860,5000,2480 억,,12966050,N,N,6,N,00,N diff --git a/460870/price/prices-20250301.csv b/460870/price/prices-20250301.csv index 28b102965a28..d771fd0632d0 100644 --- a/460870/price/prices-20250301.csv +++ b/460870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161323,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3905,60,2,1.56,26672159992,6827311,30.61,3830,4045,3745,4995,2695,3845,3904.73,0.14,0,19007,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,719,177.50,9.08,12,37.10,22.00,430.00,4390,20250313,-11.05,2810,20250310,38.97,4390,-11.05,20250313,2810,38.97,20250310,4390,-11.05,20250313,2810,38.97,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,151332,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3865,20,2,0.52,25421315207,6509890,29.18,3830,4045,3745,4995,2695,3845,3905.13,0.14,0,11847,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,711,175.68,8.99,12,35.37,22.00,430.00,4390,20250313,-11.96,2810,20250310,37.54,4390,-11.96,20250313,2810,37.54,20250310,4390,-11.96,20250313,2810,37.54,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,141325,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3895,50,2,1.30,24065702989,6160568,27.62,3830,4045,3745,4995,2695,3845,3906.52,0.14,0,10127,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,717,177.05,9.06,12,33.48,22.00,430.00,4390,20250313,-11.28,2810,20250310,38.61,4390,-11.28,20250313,2810,38.61,20250310,4390,-11.28,20250313,2810,38.61,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,131324,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3925,80,2,2.08,22901647000,5862378,26.28,3830,4045,3745,4995,2695,3845,3906.66,0.14,0,613,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,722,178.41,9.13,12,31.86,22.00,430.00,4390,20250313,-10.59,2810,20250310,39.68,4390,-10.59,20250313,2810,39.68,20250310,4390,-10.59,20250313,2810,39.68,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,121325,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3960,115,2,2.99,19804607826,5075621,22.75,3830,4045,3745,4995,2695,3845,3902.03,0.14,0,50349,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,729,180.00,9.21,12,27.58,22.00,430.00,4390,20250313,-9.79,2810,20250310,40.93,4390,-9.79,20250313,2810,40.93,20250310,4390,-9.79,20250313,2810,40.93,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,111326,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3885,40,2,1.04,17733581429,4542863,20.37,3830,4045,3745,4995,2695,3845,3903.75,0.14,0,55468,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,715,176.59,9.03,12,24.69,22.00,430.00,4390,20250313,-11.50,2810,20250310,38.26,4390,-11.50,20250313,2810,38.26,20250310,4390,-11.50,20250313,2810,38.26,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,101323,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3915,70,2,1.82,8533007739,2211537,9.91,3830,3945,3745,4995,2695,3845,3858.47,0.14,0,74406,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,720,177.95,9.10,12,12.02,22.00,430.00,4390,20250313,-10.82,2810,20250310,39.32,4390,-10.82,20250313,2810,39.32,20250310,4390,-10.82,20250313,2810,39.32,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N +20250314,091329,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3835,-10,5,-0.26,2058829745,534713,2.40,3830,3890,3810,4995,2695,3845,3850.45,0.14,0,32404,4678,4261,3973,3556,3268,4117,3412,18,1150,100,2690,5,1,18403305,706,174.32,8.92,12,2.91,22.00,430.00,4390,20250313,-12.64,2810,20250310,36.48,4390,-12.64,20250313,2810,36.48,20250310,4390,-12.64,20250313,2810,36.48,20250310,0.00,N,460870,100,18 억,,25965,N,N,0,N,00,N 20250313,161315,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3845,-240,5,-5.88,88531090358,22084052,154.64,4235,4390,3685,5310,2860,4085,4009.10,0.40,0,-36441,4728,4406,3763,3441,2798,4567,3602,18,1225,100,2850,5,1,18403305,708,174.77,8.94,12,120.00,22.00,430.00,4390,20250313,-12.41,2810,20250310,36.83,4390,-12.41,20250313,2810,36.83,20250310,4390,-12.41,20250313,2810,36.83,20250310,0.00,N,460870,100,18 억,,72728,N,N,0,N,00,N 20250313,151316,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3820,-265,5,-6.49,86676787868,21599515,151.24,4235,4390,3685,5310,2860,4085,4012.90,0.40,0,-38680,4728,4406,3763,3441,2798,4567,3602,18,1225,100,2850,5,1,18403305,703,173.64,8.88,12,117.37,22.00,430.00,4390,20250313,-12.98,2810,20250310,35.94,4390,-12.98,20250313,2810,35.94,20250310,4390,-12.98,20250313,2810,35.94,20250310,0.00,N,460870,100,18 억,,72728,N,N,0,N,00,N 20250313,141317,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3795,-290,5,-7.10,81155135668,20129809,140.95,4235,4390,3730,5310,2860,4085,4031.59,0.40,0,-54741,4728,4406,3763,3441,2798,4567,3602,18,1225,100,2850,5,1,18403305,698,172.50,8.83,12,109.38,22.00,430.00,4390,20250313,-13.55,2810,20250310,35.05,4390,-13.55,20250313,2810,35.05,20250310,4390,-13.55,20250313,2810,35.05,20250310,0.00,N,460870,100,18 억,,72728,N,N,0,N,00,N diff --git a/460930/price/prices-20250301.csv b/460930/price/prices-20250301.csv index 6af6629c7884..918884ed46d3 100644 --- a/460930/price/prices-20250301.csv +++ b/460930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161323,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16200,-110,5,-0.67,2119771965,130671,81.64,16310,16440,16160,21200,11420,16310,16222.26,0.35,0,9983,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5734,47.37,2.71,12,0.37,342.00,5974.00,22350,20250120,-27.52,9580,20241031,69.10,22350,-27.52,20250120,12880,25.78,20250102,22350,-27.52,20250120,9580,69.10,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,151332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16210,-100,5,-0.61,2004228965,123539,77.19,16310,16440,16160,21200,11420,16310,16223.45,0.35,0,11116,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5737,47.40,2.71,12,0.35,342.00,5974.00,22350,20250120,-27.47,9580,20241031,69.21,22350,-27.47,20250120,12880,25.85,20250102,22350,-27.47,20250120,9580,69.21,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,141326,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16230,-80,5,-0.49,1745580580,107574,67.21,16310,16440,16160,21200,11420,16310,16226.79,0.35,0,11901,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5744,47.46,2.72,12,0.30,342.00,5974.00,22350,20250120,-27.38,9580,20241031,69.42,22350,-27.38,20250120,12880,26.01,20250102,22350,-27.38,20250120,9580,69.42,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,131324,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16190,-120,5,-0.74,1484786270,91467,57.15,16310,16440,16160,21200,11420,16310,16233.03,0.35,0,11518,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5730,47.34,2.71,12,0.26,342.00,5974.00,22350,20250120,-27.56,9580,20241031,69.00,22350,-27.56,20250120,12880,25.70,20250102,22350,-27.56,20250120,9580,69.00,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,121325,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16230,-80,5,-0.49,1187088455,73089,45.67,16310,16440,16160,21200,11420,16310,16241.68,0.35,0,6859,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5744,47.46,2.72,12,0.21,342.00,5974.00,22350,20250120,-27.38,9580,20241031,69.42,22350,-27.38,20250120,12880,26.01,20250102,22350,-27.38,20250120,9580,69.42,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,111326,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16180,-130,5,-0.80,911394865,56072,35.03,16310,16440,16180,21200,11420,16310,16254.01,0.35,0,4865,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5726,47.31,2.71,12,0.16,342.00,5974.00,22350,20250120,-27.61,9580,20241031,68.89,22350,-27.61,20250120,12880,25.62,20250102,22350,-27.61,20250120,9580,68.89,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,101324,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16260,-50,5,-0.31,533399280,32746,20.46,16310,16440,16220,21200,11420,16310,16288.99,0.35,0,5910,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5755,47.54,2.72,12,0.09,342.00,5974.00,22350,20250120,-27.25,9580,20241031,69.73,22350,-27.25,20250120,12880,26.24,20250102,22350,-27.25,20250120,9580,69.73,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N +20250314,091330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16370,60,2,0.37,99629270,6102,3.81,16310,16440,16240,21200,11420,16310,16327.32,0.35,0,948,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5794,47.87,2.74,12,0.02,342.00,5974.00,22350,20250120,-26.76,9580,20241031,70.88,22350,-26.76,20250120,12880,27.10,20250102,22350,-26.76,20250120,9580,70.88,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N 20250313,161315,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16310,-100,5,-0.61,2589030710,157568,49.38,16460,16580,16290,21300,11490,16410,16431.44,0.32,0,3650,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5772,47.69,2.73,12,0.45,342.00,5974.00,22350,20250120,-27.02,9580,20241031,70.25,22350,-27.02,20250120,12880,26.63,20250102,22350,-27.02,20250120,9580,70.25,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N 20250313,151316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16300,-110,5,-0.67,2478804970,150808,47.26,16460,16580,16290,21300,11490,16410,16436.83,0.32,0,3674,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5769,47.66,2.73,12,0.43,342.00,5974.00,22350,20250120,-27.07,9580,20241031,70.15,22350,-27.07,20250120,12880,26.55,20250102,22350,-27.07,20250120,9580,70.15,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N 20250313,141318,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16330,-80,5,-0.49,2082630525,126523,39.65,16460,16580,16300,21300,11490,16410,16460.49,0.32,0,2697,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5780,47.75,2.73,12,0.36,342.00,5974.00,22350,20250120,-26.94,9580,20241031,70.46,22350,-26.94,20250120,12880,26.79,20250102,22350,-26.94,20250120,9580,70.46,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N diff --git a/460940/price/prices-20250301.csv b/460940/price/prices-20250301.csv index 2f3e80b2a07a..13aacceaa1b9 100644 --- a/460940/price/prices-20250301.csv +++ b/460940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14270,580,2,4.24,2052563950,145546,119.16,13690,14450,13690,17790,9590,13690,14102.33,0.91,0,38405,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,924,51.33,9.41,12,2.25,278.00,1516.00,32750,20240731,-56.43,7210,20241209,97.92,20200,-29.36,20250218,11010,29.61,20250109,32750,-56.43,20240731,7210,97.92,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,151332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,600,2,4.38,1993943020,141437,115.79,13690,14450,13690,17790,9590,13690,14097.93,0.91,0,37815,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,925,51.40,9.43,12,2.19,278.00,1516.00,32750,20240731,-56.37,7210,20241209,98.20,20200,-29.26,20250218,11010,29.79,20250109,32750,-56.37,20240731,7210,98.20,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,141326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,610,2,4.46,1844527685,131021,107.27,13690,14440,13690,17790,9590,13690,14078.30,0.91,0,32957,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,925,51.44,9.43,12,2.02,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,131324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14350,660,2,4.82,1689427185,120197,98.41,13690,14440,13690,17790,9590,13690,14055.68,0.91,0,29727,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,929,51.62,9.47,12,1.86,278.00,1516.00,32750,20240731,-56.18,7210,20241209,99.03,20200,-28.96,20250218,11010,30.34,20250109,32750,-56.18,20240731,7210,99.03,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,121325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14210,520,2,3.80,1454416790,103823,85.00,13690,14320,13690,17790,9590,13690,14008.82,0.91,0,27556,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,920,51.12,9.37,12,1.60,278.00,1516.00,32750,20240731,-56.61,7210,20241209,97.09,20200,-29.65,20250218,11010,29.06,20250109,32750,-56.61,20240731,7210,97.09,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,111327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,320,2,2.34,1131725995,81116,66.41,13690,14230,13690,17790,9590,13690,13952.16,0.91,0,20781,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,907,50.40,9.24,12,1.25,278.00,1516.00,32750,20240731,-57.22,7210,20241209,94.31,20200,-30.64,20250218,11010,27.25,20250109,32750,-57.22,20240731,7210,94.31,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,101324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14000,310,2,2.26,918945645,65851,53.91,13690,14230,13690,17790,9590,13690,13955.18,0.91,0,18204,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,906,50.36,9.23,12,1.02,278.00,1516.00,32750,20240731,-57.25,7210,20241209,94.17,20200,-30.69,20250218,11010,27.16,20250109,32750,-57.25,20240731,7210,94.17,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N +20250314,091330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14000,310,2,2.26,259969830,18474,15.12,13690,14230,13690,17790,9590,13690,14073.55,0.91,0,3767,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,906,50.36,9.23,12,0.29,278.00,1516.00,32750,20240731,-57.25,7210,20241209,94.17,20200,-30.69,20250218,11010,27.16,20250109,32750,-57.25,20240731,7210,94.17,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N 20250313,161316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13690,-740,5,-5.13,1690022215,120199,112.48,14640,14690,13690,18750,10110,14430,14060.80,1.10,0,-13372,14996,14712,14216,13932,13436,14855,14075,32,4320,500,8940,10,1,6471740,886,49.24,9.03,12,1.86,278.00,1516.00,32750,20240731,-58.20,7210,20241209,89.88,20200,-32.23,20250218,11010,24.34,20250109,32750,-58.20,20240731,7210,89.88,20241209,6.14,N,460940,500,32 억,,70937,N,N,0,N,00,N 20250313,151316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13770,-660,5,-4.57,1638716050,116456,108.98,14640,14690,13700,18750,10110,14430,14071.55,1.10,0,-13526,14996,14712,14216,13932,13436,14855,14075,32,4320,500,8940,10,1,6471740,891,49.53,9.08,12,1.80,278.00,1516.00,32750,20240731,-57.95,7210,20241209,90.98,20200,-31.83,20250218,11010,25.07,20250109,32750,-57.95,20240731,7210,90.98,20241209,6.14,N,460940,500,32 억,,70937,N,N,0,N,00,N 20250313,141318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13850,-580,5,-4.02,1364855310,96582,90.38,14640,14690,13820,18750,10110,14430,14131.57,1.10,0,-13822,14996,14712,14216,13932,13436,14855,14075,32,4320,500,8940,10,1,6471740,896,49.82,9.14,12,1.49,278.00,1516.00,32750,20240731,-57.71,7210,20241209,92.09,20200,-31.44,20250218,11010,25.79,20250109,32750,-57.71,20240731,7210,92.09,20241209,6.14,N,460940,500,32 억,,70937,N,N,0,N,00,N diff --git a/461030/price/prices-20250301.csv b/461030/price/prices-20250301.csv index 48dd17717307..ff8151781488 100644 --- a/461030/price/prices-20250301.csv +++ b/461030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161324,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10160,120,2,1.20,658519200,64821,87.48,9980,10320,9980,13050,7030,10040,10159.04,3.62,0,11972,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1424,-11.14,13.94,12,0.46,-912.00,729.00,40550,20240403,-74.94,8430,20240710,20.52,14430,-29.59,20250211,9360,8.55,20250203,40550,-74.94,20240403,8430,20.52,20240710,2.34,N,461030,100,14 억,,508033,N,N,4,N,00,N +20250314,151333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10160,120,2,1.20,633435320,62351,84.15,9980,10320,9980,13050,7030,10040,10159.18,3.62,0,12717,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1424,-11.14,13.94,12,0.44,-912.00,729.00,40550,20240403,-74.94,8430,20240710,20.52,14430,-29.59,20250211,9360,8.55,20250203,40550,-74.94,20240403,8430,20.52,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,141326,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10180,140,2,1.39,562381030,55358,74.71,9980,10320,9980,13050,7030,10040,10158.98,3.62,0,12665,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1427,-11.16,13.96,12,0.39,-912.00,729.00,40550,20240403,-74.90,8430,20240710,20.76,14430,-29.45,20250211,9360,8.76,20250203,40550,-74.90,20240403,8430,20.76,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,131325,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10110,70,2,0.70,483015085,47542,64.16,9980,10320,9980,13050,7030,10040,10159.76,3.62,0,12420,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1417,-11.09,13.87,12,0.34,-912.00,729.00,40550,20240403,-75.07,8430,20240710,19.93,14430,-29.94,20250211,9360,8.01,20250203,40550,-75.07,20240403,8430,19.93,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,121325,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10200,160,2,1.59,408907055,40218,54.28,9980,10320,9980,13050,7030,10040,10167.26,3.62,0,9575,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1430,-11.18,13.99,12,0.29,-912.00,729.00,40550,20240403,-74.85,8430,20240710,21.00,14430,-29.31,20250211,9360,8.97,20250203,40550,-74.85,20240403,8430,21.00,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,111327,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10200,160,2,1.59,350335535,34462,46.51,9980,10320,9980,13050,7030,10040,10165.85,3.62,0,8793,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1430,-11.18,13.99,12,0.25,-912.00,729.00,40550,20240403,-74.85,8430,20240710,21.00,14430,-29.31,20250211,9360,8.97,20250203,40550,-74.85,20240403,8430,21.00,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,101324,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10260,220,2,2.19,299881345,29508,39.82,9980,10320,9980,13050,7030,10040,10162.71,3.62,0,10990,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1438,-11.25,14.07,12,0.21,-912.00,729.00,40550,20240403,-74.70,8430,20240710,21.71,14430,-28.90,20250211,9360,9.62,20250203,40550,-74.70,20240403,8430,21.71,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N +20250314,091330,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10060,20,2,0.20,85182590,8453,11.41,9980,10170,9980,13050,7030,10040,10077.20,3.62,0,3788,10433,10236,10103,9906,9773,10170,9840,14,3010,100,6220,10,1,14017750,1410,-11.03,13.80,12,0.06,-912.00,729.00,40550,20240403,-75.19,8430,20240710,19.34,14430,-30.28,20250211,9360,7.48,20250203,40550,-75.19,20240403,8430,19.34,20240710,2.34,N,461030,100,14 억,,508033,N,N,1,N,00,N 20250313,161316,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10040,-60,5,-0.59,743969910,73664,74.04,10100,10300,9970,13130,7070,10100,10099.57,3.52,0,-5044,10540,10320,10160,9940,9780,10430,10050,14,3030,100,6260,10,1,14017750,1407,-11.01,13.77,12,0.53,-912.00,729.00,40550,20240403,-75.24,8430,20240710,19.10,14430,-30.42,20250211,9360,7.26,20250203,40550,-75.24,20240403,8430,19.10,20240710,2.37,N,461030,100,14 억,,493886,N,N,1,N,00,N 20250313,151317,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10050,-50,5,-0.50,724378370,71713,72.08,10100,10300,9970,13130,7070,10100,10101.08,3.52,0,-4679,10540,10320,10160,9940,9780,10430,10050,14,3030,100,6260,10,1,14017750,1409,-11.02,13.79,12,0.51,-912.00,729.00,40550,20240403,-75.22,8430,20240710,19.22,14430,-30.35,20250211,9360,7.37,20250203,40550,-75.22,20240403,8430,19.22,20240710,2.37,N,461030,100,14 억,,493886,N,N,1,N,00,N 20250313,141318,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10000,-100,5,-0.99,639483010,63252,63.57,10100,10300,9970,13130,7070,10100,10110.09,3.52,0,-4979,10540,10320,10160,9940,9780,10430,10050,14,3030,100,6260,10,1,14017750,1402,-10.96,13.72,12,0.45,-912.00,729.00,40550,20240403,-75.34,8430,20240710,18.62,14430,-30.70,20250211,9360,6.84,20250203,40550,-75.34,20240403,8430,18.62,20240710,2.37,N,461030,100,14 억,,493886,N,N,1,N,00,N diff --git a/461300/price/prices-20250301.csv b/461300/price/prices-20250301.csv index 2db6537afb70..6897e04157d6 100644 --- a/461300/price/prices-20250301.csv +++ b/461300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161324,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-330,5,-2.44,1741535110,129997,22.18,13750,13980,13190,17580,9480,13530,13396.74,4.41,0,-313,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1734,4.63,1.68,12,0.99,2851.00,7880.00,31700,20240830,-58.36,10670,20250203,23.71,15790,-16.40,20250313,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,151333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13210,-320,5,-2.37,1674824820,124943,21.32,13750,13980,13190,17580,9480,13530,13404.61,4.41,0,951,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1736,4.63,1.68,12,0.95,2851.00,7880.00,31700,20240830,-58.33,10670,20250203,23.81,15790,-16.34,20250313,10670,23.81,20250203,31700,-58.33,20240830,10670,23.81,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,141327,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13290,-240,5,-1.77,1409729110,104904,17.90,13750,13980,13190,17580,9480,13530,13438.19,4.41,0,5889,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1746,4.66,1.69,12,0.80,2851.00,7880.00,31700,20240830,-58.08,10670,20250203,24.55,15790,-15.83,20250313,10670,24.55,20250203,31700,-58.08,20240830,10670,24.55,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,131325,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13310,-220,5,-1.63,1325726110,98597,16.82,13750,13980,13190,17580,9480,13530,13445.82,4.41,0,6311,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1749,4.67,1.69,12,0.75,2851.00,7880.00,31700,20240830,-58.01,10670,20250203,24.74,15790,-15.71,20250313,10670,24.74,20250203,31700,-58.01,20240830,10670,24.74,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,121326,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13340,-190,5,-1.40,1241216230,92245,15.74,13750,13980,13190,17580,9480,13530,13455.56,4.41,0,4682,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1753,4.68,1.69,12,0.70,2851.00,7880.00,31700,20240830,-57.92,10670,20250203,25.02,15790,-15.52,20250313,10670,25.02,20250203,31700,-57.92,20240830,10670,25.02,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,111327,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13420,-110,5,-0.81,1130151330,83920,14.32,13750,13980,13190,17580,9480,13530,13466.93,4.41,0,10041,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1763,4.71,1.70,12,0.64,2851.00,7880.00,31700,20240830,-57.67,10670,20250203,25.77,15790,-15.01,20250313,10670,25.77,20250203,31700,-57.67,20240830,10670,25.77,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,101325,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13350,-180,5,-1.33,752685280,55573,9.48,13750,13980,13240,17580,9480,13530,13544.11,4.41,0,4180,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1754,4.68,1.69,12,0.42,2851.00,7880.00,31700,20240830,-57.89,10670,20250203,25.12,15790,-15.45,20250313,10670,25.12,20250203,31700,-57.89,20240830,10670,25.12,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N +20250314,091330,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13610,80,2,0.59,283531060,20617,3.52,13750,13980,13320,17580,9480,13530,13753.41,4.41,0,349,16543,15036,14283,12776,12023,14660,12400,66,4050,500,8380,10,1,13137933,1788,4.77,1.73,12,0.16,2851.00,7880.00,31700,20240830,-57.07,10670,20250203,27.55,15790,-13.81,20250313,10670,27.55,20250203,31700,-57.07,20240830,10670,27.55,20250203,1.37,N,461300,500,65 억,,579578,N,N,0,N,00,N 20250313,161316,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13530,-270,5,-1.96,8587249810,584318,765.18,15740,15790,13530,17940,9660,13800,14696.91,5.34,0,-126921,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1778,4.75,1.72,12,4.45,2851.00,7880.00,31700,20240830,-57.32,10670,20250203,26.80,15790,-14.31,20250313,10670,26.80,20250203,31700,-57.32,20240830,10670,26.80,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N 20250313,151317,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-50,5,-0.36,8402460810,570742,747.41,15740,15790,13750,17940,9660,13800,14721.99,5.34,0,-128921,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1806,4.82,1.74,12,4.34,2851.00,7880.00,31700,20240830,-56.62,10670,20250203,28.87,15790,-12.92,20250313,10670,28.87,20250203,31700,-56.62,20240830,10670,28.87,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N 20250313,141319,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,130,2,0.94,7900739125,534476,699.91,15740,15790,13930,17940,9660,13800,14782.21,5.34,0,-128361,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1830,4.89,1.77,12,4.07,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,15790,-11.78,20250313,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N diff --git a/462020/price/prices-20250301.csv b/462020/price/prices-20250301.csv index 7ad205e5f293..19ca22eaf14d 100644 --- a/462020/price/prices-20250301.csv +++ b/462020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30146375,15023,3004.60,2010,2015,2005,2615,1415,2015,2006.68,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.35,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30146375,15023,3004.60,2010,2015,2005,2615,1415,2015,2006.68,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.35,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10076195,5013,1002.60,2010,2015,2010,2615,1415,2015,2010.01,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.12,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10076195,5013,1002.60,2010,2015,2010,2615,1415,2015,2010.01,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.12,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,10050000,5000,1000.00,2010,2010,2010,2615,1415,2015,2010.00,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.12,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,10050000,5000,1000.00,2010,2010,2010,2615,1415,2015,2010.00,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.12,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,8068140,4014,802.80,2010,2010,2010,2615,1415,2015,2010.00,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.09,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N +20250314,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.08,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N 20250313,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1005075,500,69.54,2015,2015,2000,2615,1415,2015,2010.15,0.08,0,-394,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3445,N,N,0,N,00,N 20250313,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,986975,491,68.29,2015,2015,2000,2615,1415,2015,2010.13,0.08,0,-387,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.01,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3445,N,N,0,N,00,N 20250313,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,795975,396,55.08,2015,2015,2000,2615,1415,2015,2010.04,0.08,0,-302,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.01,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3445,N,N,0,N,00,N diff --git a/462350/price/prices-20250301.csv b/462350/price/prices-20250301.csv index 28c2dfda67cd..88e68bd31e20 100644 --- a/462350/price/prices-20250301.csv +++ b/462350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,50,2,0.25,673296715,33333,114.10,20050,20550,19980,26050,14050,20050,20195.12,2.06,0,-221,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1885,-1.87,8.13,12,0.36,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,22600,-11.06,20250214,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,0.83,N,462350,1000,93 억,,193419,N,N,129,N,00,N +20250314,151334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20350,300,2,1.50,636482215,31514,107.87,20050,20550,19980,26050,14050,20050,20196.81,2.06,0,-397,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1908,-1.89,8.24,12,0.34,-10747.00,2471.00,46050,20240702,-55.81,15700,20240805,29.62,22600,-9.96,20250214,16950,20.06,20250102,46050,-55.81,20240702,15700,29.62,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,141327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,350,2,1.75,545066715,26994,92.40,20050,20550,19980,26050,14050,20050,20192.14,2.06,0,-1290,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1913,-1.90,8.26,12,0.29,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,131325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,100,2,0.50,375817615,18666,63.89,20050,20550,19980,26050,14050,20050,20133.81,2.06,0,-1128,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1889,-1.87,8.15,12,0.20,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,121326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,0,3,0.00,358461765,17803,60.94,20050,20550,19980,26050,14050,20050,20134.91,2.06,0,-1221,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1880,-1.87,8.11,12,0.19,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,111328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,0,3,0.00,339810390,16876,57.77,20050,20550,19980,26050,14050,20050,20135.72,2.06,0,-1724,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1880,-1.87,8.11,12,0.18,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,101325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,50,2,0.25,144893930,7177,24.57,20050,20550,19980,26050,14050,20050,20188.65,2.06,0,-1632,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1885,-1.87,8.13,12,0.08,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,22600,-11.06,20250214,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N +20250314,091331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20250,200,2,1.00,24810080,1233,4.22,20050,20300,19980,26050,14050,20050,20121.72,2.06,0,645,20916,20482,20266,19832,19616,20375,19725,94,6000,1000,14030,50,1,9375694,1899,-1.88,8.20,12,0.01,-10747.00,2471.00,46050,20240702,-56.03,15700,20240805,28.98,22600,-10.40,20250214,16950,19.47,20250102,46050,-56.03,20240702,15700,28.98,20240805,0.83,N,462350,1000,93 억,,193419,N,N,327,N,00,N 20250313,161317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,-100,5,-0.50,584768575,28740,69.61,20300,20700,20050,26150,14150,20150,20346.95,2.06,0,-2968,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1880,-1.87,8.11,12,0.31,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.88,N,462350,1000,93 억,,193550,N,N,327,N,00,N 20250313,151317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,-50,5,-0.25,548258375,26921,65.20,20300,20700,20050,26150,14150,20150,20365.45,2.06,0,-2301,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1885,-1.87,8.13,12,0.29,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,22600,-11.06,20250214,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N 20250313,141319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,0,3,0.00,499832075,24512,59.37,20300,20700,20050,26150,14150,20150,20391.32,2.06,0,-721,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1889,-1.87,8.15,12,0.26,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N diff --git a/462510/price/prices-20250301.csv b/462510/price/prices-20250301.csv index 604450693f9b..7e536fb99728 100644 --- a/462510/price/prices-20250301.csv +++ b/462510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,180,2,2.24,257549660,31598,53.38,8030,8350,7990,10430,5630,8030,8150.76,2.32,0,6873,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,710,-6.69,7.02,12,0.37,-1228.00,1169.00,56000,20240617,-85.34,7110,20250203,15.47,9350,-12.19,20250108,7110,15.47,20250203,56000,-85.34,20240617,7110,15.47,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,151334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,220,2,2.74,250525740,30742,51.94,8030,8350,7990,10430,5630,8030,8149.30,2.32,0,7170,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,714,-6.72,7.06,12,0.36,-1228.00,1169.00,56000,20240617,-85.27,7110,20250203,16.03,9350,-11.76,20250108,7110,16.03,20250203,56000,-85.27,20240617,7110,16.03,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,141327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,170,2,2.12,240830040,29558,49.93,8030,8350,7990,10430,5630,8030,8147.71,2.32,0,6907,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,709,-6.68,7.01,12,0.34,-1228.00,1169.00,56000,20240617,-85.36,7110,20250203,15.33,9350,-12.30,20250108,7110,15.33,20250203,56000,-85.36,20240617,7110,15.33,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,131326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,150,2,1.87,175503150,21553,36.41,8030,8350,7990,10430,5630,8030,8142.86,2.32,0,3997,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,708,-6.66,7.00,12,0.25,-1228.00,1169.00,56000,20240617,-85.39,7110,20250203,15.05,9350,-12.51,20250108,7110,15.05,20250203,56000,-85.39,20240617,7110,15.05,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,121327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,190,2,2.37,159352500,19586,33.09,8030,8350,7990,10430,5630,8030,8136.04,2.32,0,3816,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,711,-6.69,7.03,12,0.23,-1228.00,1169.00,56000,20240617,-85.32,7110,20250203,15.61,9350,-12.09,20250108,7110,15.61,20250203,56000,-85.32,20240617,7110,15.61,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,111328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8130,100,2,1.25,89262760,11080,18.72,8030,8150,7990,10430,5630,8030,8056.21,2.32,0,50,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,703,-6.62,6.95,12,0.13,-1228.00,1169.00,56000,20240617,-85.48,7110,20250203,14.35,9350,-13.05,20250108,7110,14.35,20250203,56000,-85.48,20240617,7110,14.35,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,101325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,60,2,0.75,51824830,6442,10.88,8030,8150,7990,10430,5630,8030,8044.84,2.32,0,1767,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,700,-6.59,6.92,12,0.07,-1228.00,1169.00,56000,20240617,-85.55,7110,20250203,13.78,9350,-13.48,20250108,7110,13.78,20250203,56000,-85.55,20240617,7110,13.78,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N +20250314,091331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,70,2,0.87,1746010,217,0.37,8030,8110,8030,10430,5630,8030,8046.13,2.32,0,65,8683,8356,8183,7856,7683,8270,7770,43,2400,500,4970,10,1,8650735,701,-6.60,6.93,12,0.00,-1228.00,1169.00,56000,20240617,-85.54,7110,20250203,13.92,9350,-13.37,20250108,7110,13.92,20250203,56000,-85.54,20240617,7110,13.92,20250203,1.13,N,462510,500,43 억,,201112,N,N,0,N,00,N 20250313,161317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-320,5,-3.83,486480390,59088,19.69,8370,8510,8010,10850,5850,8350,8233.19,2.30,0,1560,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,695,-6.54,6.87,12,0.68,-1228.00,1169.00,56000,20240617,-85.66,7110,20250203,12.94,9350,-14.12,20250108,7110,12.94,20250203,56000,-85.66,20240617,7110,12.94,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N 20250313,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-320,5,-3.83,463960100,56280,18.76,8370,8510,8020,10850,5850,8350,8243.73,2.30,0,1442,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,695,-6.54,6.87,12,0.65,-1228.00,1169.00,56000,20240617,-85.66,7110,20250203,12.94,9350,-14.12,20250108,7110,12.94,20250203,56000,-85.66,20240617,7110,12.94,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N 20250313,141319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-260,5,-3.11,425266630,51479,17.16,8370,8510,8090,10850,5850,8350,8260.92,2.30,0,1314,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,700,-6.59,6.92,12,0.60,-1228.00,1169.00,56000,20240617,-85.55,7110,20250203,13.78,9350,-13.48,20250108,7110,13.78,20250203,56000,-85.55,20240617,7110,13.78,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N diff --git a/462520/price/prices-20250301.csv b/462520/price/prices-20250301.csv index 085c02e1c7ca..2a0bc1bb0ce5 100644 --- a/462520/price/prices-20250301.csv +++ b/462520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161325,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,60,2,0.42,14570770,1014,31.47,14580,14580,14330,18650,10050,14350,14369.60,0.13,0,-57,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1708,29.35,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,15374,N,N,4,N,00,N +20250314,151334,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,60,2,0.42,14296980,995,30.88,14580,14580,14330,18650,10050,14350,14368.82,0.13,0,-43,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1708,29.35,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,141328,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,70,2,0.49,12769710,889,27.59,14580,14580,14330,18650,10050,14350,14364.13,0.13,0,-51,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1710,29.37,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,131326,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,60,2,0.42,12668780,882,27.37,14580,14580,14330,18650,10050,14350,14363.70,0.13,0,-51,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1708,29.35,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,121327,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,60,2,0.42,11501470,801,24.86,14580,14580,14330,18650,10050,14350,14358.89,0.13,0,-37,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1708,29.35,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,111328,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14360,10,2,0.07,5648780,393,12.20,14580,14580,14350,18650,10050,14350,14373.49,0.13,0,-26,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1702,29.25,0.77,12,0.00,491.00,18731.00,25200,20240509,-43.02,13800,20250311,4.06,15770,-8.94,20250107,13800,4.06,20250311,25200,-43.02,20240509,13800,4.06,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,101326,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,40,2,0.28,1196000,83,2.58,14580,14580,14380,18650,10050,14350,14409.64,0.13,0,4,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1706,29.31,0.77,12,0.00,491.00,18731.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N +20250314,091331,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,230,2,1.60,29160,2,0.06,14580,14580,14580,18650,10050,14350,14580.00,0.13,0,0,14683,14516,14433,14266,14183,14475,14225,59,4300,500,9180,10,1,11855168,1728,29.69,0.78,12,0.00,491.00,18731.00,25200,20240509,-42.14,13800,20250311,5.65,15770,-7.55,20250107,13800,5.65,20250311,25200,-42.14,20240509,13800,5.65,20250311,0.30,N,462520,500,59 억,,15374,N,N,35,N,00,N 20250313,161317,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14350,-50,5,-0.35,46457460,3222,88.35,14400,14600,14350,18720,10080,14400,14418.83,0.12,0,-94,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1701,7.21,0.80,12,0.03,1989.00,17966.00,25200,20240509,-43.06,13800,20250311,3.99,15770,-9.00,20250107,13800,3.99,20250311,25200,-43.06,20240509,13800,3.99,20250311,0.31,N,462520,500,59 억,,14768,N,N,35,N,00,N 20250313,151318,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14360,-40,5,-0.28,43745125,3033,83.16,14400,14600,14360,18720,10080,14400,14423.05,0.12,0,-86,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1702,7.22,0.80,12,0.03,1989.00,17966.00,25200,20240509,-43.02,13800,20250311,4.06,15770,-8.94,20250107,13800,4.06,20250311,25200,-43.02,20240509,13800,4.06,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N 20250313,141320,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,10,2,0.07,40325955,2795,76.64,14400,14600,14360,18720,10080,14400,14427.89,0.12,0,-85,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1708,7.24,0.80,12,0.02,1989.00,17966.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N diff --git a/462870/price/prices-20250301.csv b/462870/price/prices-20250301.csv index 09d24fd8c0f2..86767db5bb1d 100644 --- a/462870/price/prices-20250301.csv +++ b/462870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161325,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56900,3600,2,6.75,18363755900,331383,129.32,53300,57350,51800,69200,37400,53300,55412.80,3.31,0,86,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,33192,26.69,15.95,12,0.57,2132.00,3568.00,89500,20240711,-36.42,47550,20241113,19.66,70200,-18.95,20250217,51800,9.85,20250314,89500,-36.42,20240711,47550,19.66,20241113,0.44,N,462870,200,116 억,,1932481,N,N,502,N,00,N +20250314,151334,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56800,3500,2,6.57,18073818250,326283,127.33,53300,57350,51800,69200,37400,53300,55393.28,3.31,0,-905,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,33134,26.64,15.92,12,0.56,2132.00,3568.00,89500,20240711,-36.54,47550,20241113,19.45,70200,-19.09,20250217,51800,9.65,20250314,89500,-36.54,20240711,47550,19.45,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,141328,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56700,3400,2,6.38,16393374250,296790,115.82,53300,57350,51800,69200,37400,53300,55235.81,3.31,0,1980,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,33076,26.59,15.89,12,0.51,2132.00,3568.00,89500,20240711,-36.65,47550,20241113,19.24,70200,-19.23,20250217,51800,9.46,20250314,89500,-36.65,20240711,47550,19.24,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,131326,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57250,3950,2,7.41,14401165450,261729,102.14,53300,57300,51800,69200,37400,53300,55023.40,3.31,0,14704,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,33397,26.85,16.05,12,0.45,2132.00,3568.00,89500,20240711,-36.03,47550,20241113,20.40,70200,-18.45,20250217,51800,10.52,20250314,89500,-36.03,20240711,47550,20.40,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,121327,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56600,3300,2,6.19,12426399200,226946,88.56,53300,56600,51800,69200,37400,53300,54755.08,3.31,0,16853,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,33017,26.55,15.86,12,0.39,2132.00,3568.00,89500,20240711,-36.76,47550,20241113,19.03,70200,-19.37,20250217,51800,9.27,20250314,89500,-36.76,20240711,47550,19.03,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,111329,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56400,3100,2,5.82,10417951000,191352,74.67,53300,56500,51800,69200,37400,53300,54444.10,3.31,0,17364,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,32901,26.45,15.81,12,0.33,2132.00,3568.00,89500,20240711,-36.98,47550,20241113,18.61,70200,-19.66,20250217,51800,8.88,20250314,89500,-36.98,20240711,47550,18.61,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,101326,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55500,2200,2,4.13,6915864700,128752,50.24,53300,55700,51800,69200,37400,53300,53714.72,3.31,0,2916,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,32376,26.03,15.55,12,0.22,2132.00,3568.00,89500,20240711,-37.99,47550,20241113,16.72,70200,-20.94,20250217,51800,7.14,20250314,89500,-37.99,20240711,47550,16.72,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N +20250314,091332,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,51900,-1400,5,-2.63,1905345450,36342,14.18,53300,53500,51800,69200,37400,53300,52427.43,3.31,0,-4229,58366,55832,54466,51932,50566,55150,51250,117,15900,200,37310,100,1,58334720,30276,24.34,14.55,12,0.06,2132.00,3568.00,89500,20240711,-42.01,47550,20241113,9.15,70200,-26.07,20250217,51800,0.19,20250314,89500,-42.01,20240711,47550,9.15,20241113,0.44,N,462870,200,116 억,,1932481,N,N,213,N,00,N 20250313,161318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,13863135250,254618,196.09,55400,57000,53100,71800,38800,55300,54452.12,3.29,0,22744,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.44,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53100,0.38,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,213,N,00,N 20250313,151318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,12686371300,232527,179.07,55400,57000,53200,71800,38800,55300,54558.70,3.29,0,20080,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.40,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53200,0.19,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N 20250313,141320,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,9458893500,172037,132.49,55400,57000,53300,71800,38800,55300,54981.74,3.29,0,6894,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.29,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53300,0.00,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N diff --git a/462980/price/prices-20250301.csv b/462980/price/prices-20250301.csv index 79adaba29283..6c9bf1d7d200 100644 --- a/462980/price/prices-20250301.csv +++ b/462980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-40,5,-1.19,331165379,98845,90.26,3360,3390,3320,4365,2355,3360,3350.35,0.30,0,-4221,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,605,-4.17,-1.12,12,0.54,-796.00,-2966.00,6280,20250204,-47.13,3145,20250304,5.56,6280,-47.13,20250204,3145,5.56,20250304,6280,-47.13,20250204,3145,5.56,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,151335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-10,5,-0.30,308181294,91929,83.94,3360,3390,3325,4365,2355,3360,3352.38,0.30,0,-3475,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,611,-4.21,-1.13,12,0.50,-796.00,-2966.00,6280,20250204,-46.66,3145,20250304,6.52,6280,-46.66,20250204,3145,6.52,20250304,6280,-46.66,20250204,3145,6.52,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,141328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-5,5,-0.15,238810864,71128,64.95,3360,3390,3330,4365,2355,3360,3357.48,0.30,0,-3835,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,612,-4.21,-1.13,12,0.39,-796.00,-2966.00,6280,20250204,-46.58,3145,20250304,6.68,6280,-46.58,20250204,3145,6.68,20250304,6280,-46.58,20250204,3145,6.68,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,131327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-10,5,-0.30,188723716,56142,51.27,3360,3390,3330,4365,2355,3360,3361.54,0.30,0,-8745,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,611,-4.21,-1.13,12,0.31,-796.00,-2966.00,6280,20250204,-46.66,3145,20250304,6.52,6280,-46.66,20250204,3145,6.52,20250304,6280,-46.66,20250204,3145,6.52,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,0,3,0.00,142231831,42248,38.58,3360,3390,3345,4365,2355,3360,3366.59,0.30,0,-8211,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,613,-4.22,-1.13,12,0.23,-796.00,-2966.00,6280,20250204,-46.50,3145,20250304,6.84,6280,-46.50,20250204,3145,6.84,20250304,6280,-46.50,20250204,3145,6.84,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,111329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,5,2,0.15,135464554,40238,36.74,3360,3390,3345,4365,2355,3360,3366.58,0.30,0,-8189,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,614,-4.23,-1.13,12,0.22,-796.00,-2966.00,6280,20250204,-46.42,3145,20250304,7.00,6280,-46.42,20250204,3145,7.00,20250304,6280,-46.42,20250204,3145,7.00,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,101326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,5,2,0.15,108585865,32221,29.42,3360,3390,3350,4365,2355,3360,3370.03,0.30,0,-9070,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,614,-4.23,-1.13,12,0.18,-796.00,-2966.00,6280,20250204,-46.42,3145,20250304,7.00,6280,-46.42,20250204,3145,7.00,20250304,6280,-46.42,20250204,3145,7.00,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N +20250314,091332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,15,2,0.45,21820315,6492,5.93,3360,3385,3350,4365,2355,3360,3361.11,0.30,0,-3616,3483,3421,3388,3326,3293,3405,3310,91,1005,500,2350,5,1,18234437,615,-4.24,-1.14,12,0.04,-796.00,-2966.00,6280,20250204,-46.26,3145,20250304,7.31,6280,-46.26,20250204,3145,7.31,20250304,6280,-46.26,20250204,3145,7.31,20250304,0.00,N,462980,500,91 억,,55000,N,N,0,N,00,N 20250313,161318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-35,5,-1.03,370208518,109311,65.56,3420,3450,3355,4410,2380,3395,3386.99,0.41,0,-21442,3541,3467,3406,3332,3271,3505,3370,91,1015,500,2370,5,1,18234437,613,-4.22,-1.13,12,0.60,-796.00,-2966.00,6280,20250204,-46.50,3145,20250304,6.84,6280,-46.50,20250204,3145,6.84,20250304,6280,-46.50,20250204,3145,6.84,20250304,0.00,N,462980,500,91 억,,75556,N,N,0,N,00,N 20250313,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-20,5,-0.59,352451246,104030,62.40,3420,3450,3355,4410,2380,3395,3387.98,0.41,0,-20313,3541,3467,3406,3332,3271,3505,3370,91,1015,500,2370,5,1,18234437,615,-4.24,-1.14,12,0.57,-796.00,-2966.00,6280,20250204,-46.26,3145,20250304,7.31,6280,-46.26,20250204,3145,7.31,20250304,6280,-46.26,20250204,3145,7.31,20250304,0.00,N,462980,500,91 억,,75556,N,N,0,N,00,N 20250313,141320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-5,5,-0.15,295355556,87147,52.27,3420,3450,3355,4410,2380,3395,3389.16,0.41,0,-16150,3541,3467,3406,3332,3271,3505,3370,91,1015,500,2370,5,1,18234437,618,-4.26,-1.14,12,0.48,-796.00,-2966.00,6280,20250204,-46.02,3145,20250304,7.79,6280,-46.02,20250204,3145,7.79,20250304,6280,-46.02,20250204,3145,7.79,20250304,0.00,N,462980,500,91 억,,75556,N,N,0,N,00,N diff --git a/463480/price/prices-20250301.csv b/463480/price/prices-20250301.csv index 9d5b98632bde..523c22583d4e 100644 --- a/463480/price/prices-20250301.csv +++ b/463480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,60,2,0.54,14638833610,1278147,33.83,11100,11810,10900,14490,7810,11150,11453.75,0.28,0,6810,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1389,24.48,5.92,12,10.32,458.00,1894.00,22850,20250221,-50.94,9550,20250311,17.38,22850,-50.94,20250221,9550,17.38,20250311,22850,-50.94,20250221,9550,17.38,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11230,80,2,0.72,14103766655,1230508,32.57,11100,11810,10900,14490,7810,11150,11461.75,0.28,0,5589,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1391,24.52,5.93,12,9.93,458.00,1894.00,22850,20250221,-50.85,9550,20250311,17.59,22850,-50.85,20250221,9550,17.59,20250311,22850,-50.85,20250221,9550,17.59,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,130,2,1.17,13226201050,1152551,30.50,11100,11810,10900,14490,7810,11150,11475.59,0.28,0,-2367,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1398,24.63,5.96,12,9.30,458.00,1894.00,22850,20250221,-50.63,9550,20250311,18.12,22850,-50.63,20250221,9550,18.12,20250311,22850,-50.63,20250221,9550,18.12,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,131327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,200,2,1.79,12539095645,1091583,28.89,11100,11810,10900,14490,7810,11150,11487.08,0.28,0,-7998,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1406,24.78,5.99,12,8.81,458.00,1894.00,22850,20250221,-50.33,9550,20250311,18.85,22850,-50.33,20250221,9550,18.85,20250311,22850,-50.33,20250221,9550,18.85,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,121328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,140,2,1.26,12052799215,1048776,27.76,11100,11810,10900,14490,7810,11150,11492.26,0.28,0,-11559,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1399,24.65,5.96,12,8.46,458.00,1894.00,22850,20250221,-50.59,9550,20250311,18.22,22850,-50.59,20250221,9550,18.22,20250311,22850,-50.59,20250221,9550,18.22,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,111329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,290,2,2.60,11148245230,969198,25.65,11100,11810,10900,14490,7810,11150,11502.55,0.28,0,-13299,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1417,24.98,6.04,12,7.82,458.00,1894.00,22850,20250221,-49.93,9550,20250311,19.79,22850,-49.93,20250221,9550,19.79,20250311,22850,-49.93,20250221,9550,19.79,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,101327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,360,2,3.23,9648192790,838526,22.19,11100,11810,10900,14490,7810,11150,11506.14,0.28,0,-12413,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1426,25.13,6.08,12,6.77,458.00,1894.00,22850,20250221,-49.63,9550,20250311,20.52,22850,-49.63,20250221,9550,20.52,20250311,22850,-49.63,20250221,9550,20.52,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N +20250314,091332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,70,2,0.63,1986456100,176740,4.68,11100,11400,10900,14490,7810,11150,11239.43,0.28,0,3963,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1390,24.50,5.92,12,1.43,458.00,1894.00,22850,20250221,-50.90,9550,20250311,17.49,22850,-50.90,20250221,9550,17.49,20250311,22850,-50.90,20250221,9550,17.49,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N 20250313,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,10,2,0.09,43720449910,3743230,144.25,11460,12120,11150,14480,7800,11140,11680.49,0.65,0,-46553,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1382,24.34,5.89,12,30.21,458.00,1894.00,22850,20250221,-51.20,9550,20250311,16.75,22850,-51.20,20250221,9550,16.75,20250311,22850,-51.20,20250221,9550,16.75,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N 20250313,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11235,95,2,0.85,43073472005,3685293,142.01,11460,12120,11150,14480,7800,11140,11687.94,0.65,0,-45853,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1392,24.53,5.93,12,29.74,458.00,1894.00,22850,20250221,-50.83,9550,20250311,17.64,22850,-50.83,20250221,9550,17.64,20250311,22850,-50.83,20250221,9550,17.64,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N 20250313,141320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,190,2,1.71,39851476630,3402841,131.13,11460,12120,11180,14480,7800,11140,11711.24,0.65,0,-46394,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1404,24.74,5.98,12,27.46,458.00,1894.00,22850,20250221,-50.42,9550,20250311,18.64,22850,-50.42,20250221,9550,18.64,20250311,22850,-50.42,20250221,9550,18.64,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N diff --git a/464080/price/prices-20250301.csv b/464080/price/prices-20250301.csv index a1f4c52aeb06..6c7359fbbef2 100644 --- a/464080/price/prices-20250301.csv +++ b/464080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,270,2,2.32,6076055510,511530,82.19,11590,12100,11580,15110,8150,11630,11878.15,0.83,0,-8079,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2104,18.14,9.26,12,2.89,656.00,1285.00,21100,20240625,-43.60,4975,20240823,139.20,16600,-28.31,20250211,10460,13.77,20250311,21100,-43.60,20240625,4975,139.20,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,270,2,2.32,5770214110,485829,78.06,11590,12100,11580,15110,8150,11630,11877.05,0.83,0,-10971,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2104,18.14,9.26,12,2.75,656.00,1285.00,21100,20240625,-43.60,4975,20240823,139.20,16600,-28.31,20250211,10460,13.77,20250311,21100,-43.60,20240625,4975,139.20,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,141329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11910,280,2,2.41,4990423090,420225,67.52,11590,12100,11580,15110,8150,11630,11875.60,0.83,0,-11039,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2106,18.16,9.27,12,2.38,656.00,1285.00,21100,20240625,-43.55,4975,20240823,139.40,16600,-28.25,20250211,10460,13.86,20250311,21100,-43.55,20240625,4975,139.40,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,131327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,230,2,1.98,4355804445,366953,58.96,11590,12100,11580,15110,8150,11630,11870.20,0.83,0,-2273,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2097,18.08,9.23,12,2.08,656.00,1285.00,21100,20240625,-43.79,4975,20240823,138.39,16600,-28.55,20250211,10460,13.38,20250311,21100,-43.79,20240625,4975,138.39,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,121328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12000,370,2,3.18,3486389440,294596,47.33,11590,12070,11580,15110,8150,11630,11834.48,0.83,0,-8692,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2122,18.29,9.34,12,1.67,656.00,1285.00,21100,20240625,-43.13,4975,20240823,141.21,16600,-27.71,20250211,10460,14.72,20250311,21100,-43.13,20240625,4975,141.21,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,111330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11830,200,2,1.72,2393479495,203332,32.67,11590,11930,11580,15110,8150,11630,11771.29,0.83,0,-22135,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2092,18.03,9.21,12,1.15,656.00,1285.00,21100,20240625,-43.93,4975,20240823,137.79,16600,-28.73,20250211,10460,13.10,20250311,21100,-43.93,20240625,4975,137.79,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,101327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11700,70,2,0.60,1700713580,144255,23.18,11590,11930,11590,15110,8150,11630,11789.64,0.83,0,-23488,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2069,17.84,9.11,12,0.82,656.00,1285.00,21100,20240625,-44.55,4975,20240823,135.18,16600,-29.52,20250211,10460,11.85,20250311,21100,-44.55,20240625,4975,135.18,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N +20250314,091333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11760,130,2,1.12,407519770,34787,5.59,11590,11840,11590,15110,8150,11630,11714.72,0.83,0,4217,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2079,17.93,9.15,12,0.20,656.00,1285.00,21100,20240625,-44.27,4975,20240823,136.38,16600,-29.16,20250211,10460,12.43,20250311,21100,-44.27,20240625,4975,136.38,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N 20250313,161318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11630,-530,5,-4.36,7433651405,617747,73.66,12750,12750,11620,15800,8520,12160,12034.70,1.32,0,-103311,12893,12526,11893,11526,10893,12710,11710,18,3640,100,7530,10,1,17681830,2056,17.73,9.05,12,3.49,656.00,1285.00,21100,20240625,-44.88,4975,20240823,133.77,16600,-29.94,20250211,10460,11.19,20250311,21100,-44.88,20240625,4975,133.77,20240823,4.88,N,464080,100,17 억,,233367,N,N,0,N,00,N 20250313,151319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,-540,5,-4.44,7272684475,603905,72.01,12750,12750,11620,15800,8520,12160,12042.76,1.32,0,-102878,12893,12526,11893,11526,10893,12710,11710,18,3640,100,7530,10,1,17681830,2055,17.71,9.04,12,3.42,656.00,1285.00,21100,20240625,-44.93,4975,20240823,133.57,16600,-30.00,20250211,10460,11.09,20250311,21100,-44.93,20240625,4975,133.57,20240823,4.88,N,464080,100,17 억,,233367,N,N,0,N,00,N 20250313,141321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11720,-440,5,-3.62,6539553605,541073,64.52,12750,12750,11670,15800,8520,12160,12086.27,1.32,0,-95618,12893,12526,11893,11526,10893,12710,11710,18,3640,100,7530,10,1,17681830,2072,17.87,9.12,12,3.06,656.00,1285.00,21100,20240625,-44.45,4975,20240823,135.58,16600,-29.40,20250211,10460,12.05,20250311,21100,-44.45,20240625,4975,135.58,20240823,4.88,N,464080,100,17 억,,233367,N,N,0,N,00,N diff --git a/464280/price/prices-20250301.csv b/464280/price/prices-20250301.csv index e22b952b3df9..2aa2d263b43a 100644 --- a/464280/price/prices-20250301.csv +++ b/464280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,360,2,2.64,551739395,39673,90.61,13600,14050,13600,17750,9570,13660,13906.23,3.53,0,9107,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,775,14.95,2.73,12,0.72,938.00,5130.00,60700,20240822,-76.90,11970,20241115,17.13,15290,-8.31,20250108,12550,11.71,20250203,60700,-76.90,20240822,11970,17.13,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,151336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14010,350,2,2.56,518377525,37293,85.17,13600,14050,13600,17750,9570,13660,13900.13,3.53,0,9346,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,775,14.94,2.73,12,0.67,938.00,5130.00,60700,20240822,-76.92,11970,20241115,17.04,15290,-8.37,20250108,12550,11.63,20250203,60700,-76.92,20240822,11970,17.04,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,141329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,330,2,2.42,438324305,31572,72.11,13600,14050,13600,17750,9570,13660,13883.32,3.53,0,9306,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,774,14.91,2.73,12,0.57,938.00,5130.00,60700,20240822,-76.95,11970,20241115,16.88,15290,-8.50,20250108,12550,11.47,20250203,60700,-76.95,20240822,11970,16.88,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,131327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14040,380,2,2.78,365278485,26346,60.17,13600,14050,13600,17750,9570,13660,13864.67,3.53,0,8673,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,776,14.97,2.74,12,0.48,938.00,5130.00,60700,20240822,-76.87,11970,20241115,17.29,15290,-8.18,20250108,12550,11.87,20250203,60700,-76.87,20240822,11970,17.29,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,121328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,210,2,1.54,265997145,19242,43.95,13600,14000,13600,17750,9570,13660,13823.78,3.53,0,5298,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,767,14.79,2.70,12,0.35,938.00,5130.00,60700,20240822,-77.15,11970,20241115,15.87,15290,-9.29,20250108,12550,10.52,20250203,60700,-77.15,20240822,11970,15.87,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,111330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,290,2,2.12,228839635,16556,37.81,13600,14000,13600,17750,9570,13660,13822.16,3.53,0,4508,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,771,14.87,2.72,12,0.30,938.00,5130.00,60700,20240822,-77.02,11970,20241115,16.54,15290,-8.76,20250108,12550,11.16,20250203,60700,-77.02,20240822,11970,16.54,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,101327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13740,80,2,0.59,129823035,9423,21.52,13600,13890,13600,17750,9570,13660,13777.25,3.53,0,2973,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,760,14.65,2.68,12,0.17,938.00,5130.00,60700,20240822,-77.36,11970,20241115,14.79,15290,-10.14,20250108,12550,9.48,20250203,60700,-77.36,20240822,11970,14.79,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N +20250314,091333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,90,2,0.66,12185710,889,2.03,13600,13830,13600,17750,9570,13660,13707.21,3.53,0,-174,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,760,14.66,2.68,12,0.02,938.00,5130.00,60700,20240822,-77.35,11970,20241115,14.87,15290,-10.07,20250108,12550,9.56,20250203,60700,-77.35,20240822,11970,14.87,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N 20250313,161319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,-360,5,-2.57,602213580,43333,78.15,14040,14250,13600,18220,9820,14020,13897.40,3.57,0,-5028,14460,14240,13850,13630,13240,14350,13740,6,4200,100,8690,10,1,5530000,755,14.56,2.66,12,0.78,938.00,5130.00,60700,20240822,-77.50,11970,20241115,14.12,15290,-10.66,20250108,12550,8.84,20250203,60700,-77.50,20240822,11970,14.12,20241115,5.58,N,464280,100,5 억,,197691,N,N,0,N,00,N 20250313,151319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13600,-420,5,-3.00,574235720,41281,74.45,14040,14250,13600,18220,9820,14020,13910.41,3.57,0,-4034,14460,14240,13850,13630,13240,14350,13740,6,4200,100,8690,10,1,5530000,752,14.50,2.65,12,0.75,938.00,5130.00,60700,20240822,-77.59,11970,20241115,13.62,15290,-11.05,20250108,12550,8.37,20250203,60700,-77.59,20240822,11970,13.62,20241115,5.58,N,464280,100,5 억,,197691,N,N,0,N,00,N 20250313,141321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,-300,5,-2.14,486691960,34861,62.87,14040,14250,13720,18220,9820,14020,13960.93,3.57,0,-4658,14460,14240,13850,13630,13240,14350,13740,6,4200,100,8690,10,1,5530000,759,14.63,2.67,12,0.63,938.00,5130.00,60700,20240822,-77.40,11970,20241115,14.62,15290,-10.27,20250108,12550,9.32,20250203,60700,-77.40,20240822,11970,14.62,20241115,5.58,N,464280,100,5 억,,197691,N,N,0,N,00,N diff --git a/464440/price/prices-20250301.csv b/464440/price/prices-20250301.csv index fb5156549605..7428124eed04 100644 --- a/464440/price/prices-20250301.csv +++ b/464440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,182650,86,126.47,2130,2130,2115,2755,1485,2120,2123.84,0.17,0,2,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,172025,81,119.12,2130,2130,2115,2755,1485,2120,2123.77,0.17,0,2,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,125380,59,86.76,2130,2130,2115,2755,1485,2120,2125.08,0.17,0,2,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,125380,59,86.76,2130,2130,2115,2755,1485,2120,2125.08,0.17,0,2,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,125380,59,86.76,2130,2130,2115,2755,1485,2120,2125.08,0.17,0,2,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10630,5,7.35,2130,2130,2115,2755,1485,2120,2126.00,0.17,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,8505,4,5.88,2130,2130,2115,2755,1485,2120,2126.25,0.17,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N +20250314,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4260,2,2.94,2130,2130,2130,2755,1485,2120,2130.00,0.17,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N 20250313,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,143960,68,6800.00,2120,2120,2115,2755,1485,2120,2117.06,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N 20250313,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N 20250313,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N diff --git a/464500/price/prices-20250301.csv b/464500/price/prices-20250301.csv index 3ff6e8289e44..e19aeec0cd13 100644 --- a/464500/price/prices-20250301.csv +++ b/464500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,70,2,1.76,534670700,132532,56.84,3975,4075,3960,5160,2785,3975,4034.15,0.80,0,17657,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,565,-9.70,2.97,12,0.95,-417.00,1360.00,18370,20240923,-77.98,3300,20250203,22.58,5980,-32.36,20250218,3300,22.58,20250203,18370,-77.98,20240923,3300,22.58,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,70,2,1.76,484200040,120057,51.49,3975,4075,3960,5160,2785,3975,4033.08,0.80,0,18959,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,565,-9.70,2.97,12,0.86,-417.00,1360.00,18370,20240923,-77.98,3300,20250203,22.58,5980,-32.36,20250218,3300,22.58,20250203,18370,-77.98,20240923,3300,22.58,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,141330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,85,2,2.14,407124520,100987,43.31,3975,4075,3960,5160,2785,3975,4031.45,0.80,0,17726,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,567,-9.74,2.99,12,0.72,-417.00,1360.00,18370,20240923,-77.90,3300,20250203,23.03,5980,-32.11,20250218,3300,23.03,20250203,18370,-77.90,20240923,3300,23.03,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,131328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,70,2,1.76,349523815,86776,37.22,3975,4070,3960,5160,2785,3975,4027.89,0.80,0,12849,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,565,-9.70,2.97,12,0.62,-417.00,1360.00,18370,20240923,-77.98,3300,20250203,22.58,5980,-32.36,20250218,3300,22.58,20250203,18370,-77.98,20240923,3300,22.58,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,121329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,75,2,1.89,302028470,75049,32.19,3975,4070,3960,5160,2785,3975,4024.42,0.80,0,10988,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,566,-9.71,2.98,12,0.54,-417.00,1360.00,18370,20240923,-77.95,3300,20250203,22.73,5980,-32.27,20250218,3300,22.73,20250203,18370,-77.95,20240923,3300,22.73,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,111330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,50,2,1.26,230721825,57384,24.61,3975,4070,3960,5160,2785,3975,4020.66,0.80,0,6509,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,562,-9.65,2.96,12,0.41,-417.00,1360.00,18370,20240923,-78.09,3300,20250203,21.97,5980,-32.69,20250218,3300,21.97,20250203,18370,-78.09,20240923,3300,21.97,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,101328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,45,2,1.13,175671840,43675,18.73,3975,4070,3960,5160,2785,3975,4022.25,0.80,0,9122,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,561,-9.64,2.96,12,0.31,-417.00,1360.00,18370,20240923,-78.12,3300,20250203,21.82,5980,-32.78,20250218,3300,21.82,20250203,18370,-78.12,20240923,3300,21.82,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N +20250314,091333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,40,2,1.01,39730210,9945,4.27,3975,4025,3960,5160,2785,3975,3994.99,0.80,0,5027,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,561,-9.63,2.95,12,0.07,-417.00,1360.00,18370,20240923,-78.14,3300,20250203,21.67,5980,-32.86,20250218,3300,21.67,20250203,18370,-78.14,20240923,3300,21.67,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N 20250313,161319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-25,5,-0.62,924298172,229009,67.83,4050,4140,3970,5200,2800,4000,4036.21,0.96,0,-30345,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,555,-9.53,2.92,12,1.64,-417.00,1360.00,18370,20240923,-78.36,3300,20250203,20.45,5980,-33.53,20250218,3300,20.45,20250203,18370,-78.36,20240923,3300,20.45,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N 20250313,151320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-10,5,-0.25,872851667,216072,64.00,4050,4140,3970,5200,2800,4000,4039.63,0.96,0,-27267,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,557,-9.57,2.93,12,1.55,-417.00,1360.00,18370,20240923,-78.28,3300,20250203,20.91,5980,-33.28,20250218,3300,20.91,20250203,18370,-78.28,20240923,3300,20.91,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N 20250313,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-15,5,-0.38,787334289,194634,57.65,4050,4140,3970,5200,2800,4000,4045.20,0.96,0,-25072,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,556,-9.56,2.93,12,1.39,-417.00,1360.00,18370,20240923,-78.31,3300,20250203,20.76,5980,-33.36,20250218,3300,20.76,20250203,18370,-78.31,20240923,3300,20.76,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N diff --git a/464580/price/prices-20250301.csv b/464580/price/prices-20250301.csv index b7b76bc90646..6251fbf1d512 100644 --- a/464580/price/prices-20250301.csv +++ b/464580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5810,100,2,1.75,256146760,44521,103.62,5710,5870,5690,7420,4000,5710,5753.39,1.52,0,12675,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,531,-33.20,66.78,12,0.49,-175.00,87.00,11950,20241113,-51.38,4930,20250124,17.85,7050,-17.59,20250228,4930,17.85,20250124,11950,-51.38,20241113,4930,17.85,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,151336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5790,80,2,1.40,246887170,42925,99.90,5710,5870,5690,7420,4000,5710,5751.59,1.52,0,12464,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,530,-33.09,66.55,12,0.47,-175.00,87.00,11950,20241113,-51.55,4930,20250124,17.44,7050,-17.87,20250228,4930,17.44,20250124,11950,-51.55,20241113,4930,17.44,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,141330,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,70,2,1.23,226717450,39432,91.77,5710,5870,5690,7420,4000,5710,5749.58,1.52,0,9663,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,529,-33.03,66.44,12,0.43,-175.00,87.00,11950,20241113,-51.63,4930,20250124,17.24,7050,-18.01,20250228,4930,17.24,20250124,11950,-51.63,20241113,4930,17.24,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,131328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,70,2,1.23,144564800,25245,58.75,5710,5830,5690,7420,4000,5710,5726.47,1.52,0,9191,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,529,-33.03,66.44,12,0.28,-175.00,87.00,11950,20241113,-51.63,4930,20250124,17.24,7050,-18.01,20250228,4930,17.24,20250124,11950,-51.63,20241113,4930,17.24,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,121329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,50,2,0.88,136071830,23773,55.33,5710,5830,5690,7420,4000,5710,5723.80,1.52,0,8755,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,527,-32.91,66.21,12,0.26,-175.00,87.00,11950,20241113,-51.80,4930,20250124,16.84,7050,-18.30,20250228,4930,16.84,20250124,11950,-51.80,20241113,4930,16.84,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,111331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,50,2,0.88,135253070,23631,55.00,5710,5830,5690,7420,4000,5710,5723.54,1.52,0,8676,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,527,-32.91,66.21,12,0.26,-175.00,87.00,11950,20241113,-51.80,4930,20250124,16.84,7050,-18.30,20250228,4930,16.84,20250124,11950,-51.80,20241113,4930,16.84,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,101328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,10,2,0.18,109553640,19145,44.56,5710,5830,5690,7420,4000,5710,5722.31,1.52,0,8747,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,523,-32.69,65.75,12,0.21,-175.00,87.00,11950,20241113,-52.13,4930,20250124,16.02,7050,-18.87,20250228,4930,16.02,20250124,11950,-52.13,20241113,4930,16.02,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N +20250314,091334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,10,2,0.18,18021930,3145,7.32,5710,5830,5690,7420,4000,5710,5730.35,1.52,0,-313,6083,5896,5803,5616,5523,5850,5570,46,1710,500,3990,10,1,9147948,523,-32.69,65.75,12,0.03,-175.00,87.00,11950,20241113,-52.13,4930,20250124,16.02,7050,-18.87,20250228,4930,16.02,20250124,11950,-52.13,20241113,4930,16.02,20250124,1.68,N,464580,500,45 억,,138792,N,N,0,N,00,N 20250313,161319,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5710,-130,5,-2.23,246580755,42403,71.89,5840,5990,5710,7590,4090,5840,5815.28,1.59,0,-8957,6053,5946,5823,5716,5593,6000,5770,46,1750,500,4080,10,1,9147948,522,-32.63,65.63,12,0.46,-175.00,87.00,11950,20241113,-52.22,4930,20250124,15.82,7050,-19.01,20250228,4930,15.82,20250124,11950,-52.22,20241113,4930,15.82,20250124,1.66,N,464580,500,45 억,,145580,N,N,0,N,00,N 20250313,151320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,-100,5,-1.71,228116095,39171,66.41,5840,5990,5720,7590,4090,5840,5823.60,1.59,0,-8845,6053,5946,5823,5716,5593,6000,5770,46,1750,500,4080,10,1,9147948,525,-32.80,65.98,12,0.43,-175.00,87.00,11950,20241113,-51.97,4930,20250124,16.43,7050,-18.58,20250228,4930,16.43,20250124,11950,-51.97,20241113,4930,16.43,20250124,1.66,N,464580,500,45 억,,145580,N,N,0,N,00,N 20250313,141322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-90,5,-1.54,207655110,35605,60.36,5840,5990,5730,7590,4090,5840,5832.19,1.59,0,-8808,6053,5946,5823,5716,5593,6000,5770,46,1750,500,4080,10,1,9147948,526,-32.86,66.09,12,0.39,-175.00,87.00,11950,20241113,-51.88,4930,20250124,16.63,7050,-18.44,20250228,4930,16.63,20250124,11950,-51.88,20241113,4930,16.63,20250124,1.66,N,464580,500,45 억,,145580,N,N,0,N,00,N diff --git a/464680/price/prices-20250301.csv b/464680/price/prices-20250301.csv index 4b66aa6fddce..55a602992976 100644 --- a/464680/price/prices-20250301.csv +++ b/464680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-2,5,-0.10,104399153,52508,573.23,1993,1993,1981,2585,1395,1992,1988.25,3.05,0,-424,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,257,55.28,1.00,12,0.41,36.00,1996.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-4,5,-0.20,97385479,48980,534.72,1993,1993,1981,2585,1395,1992,1988.27,3.05,0,-382,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,257,55.22,1.00,12,0.38,36.00,1996.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-6,5,-0.30,84213368,42351,462.35,1993,1993,1981,2585,1395,1992,1988.46,3.05,0,-371,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,256,55.17,0.99,12,0.33,36.00,1996.00,2020,20240805,-1.68,1929,20241213,2.95,2010,-1.19,20250226,1939,2.42,20250103,2020,-1.68,20240805,1929,2.95,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-8,5,-0.40,68980406,34677,378.57,1993,1993,1981,2585,1395,1992,1989.23,3.05,0,-360,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,256,55.11,0.99,12,0.27,36.00,1996.00,2020,20240805,-1.78,1929,20241213,2.85,2010,-1.29,20250226,1939,2.32,20250103,2020,-1.78,20240805,1929,2.85,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-4,5,-0.20,56667312,28481,310.93,1993,1993,1981,2585,1395,1992,1989.65,3.05,0,-349,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,257,55.22,1.00,12,0.22,36.00,1996.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-7,5,-0.35,38952976,19560,213.54,1993,1993,1982,2585,1395,1992,1991.46,3.05,0,-240,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,256,55.14,0.99,12,0.15,36.00,1996.00,2020,20240805,-1.73,1929,20241213,2.90,2010,-1.24,20250226,1939,2.37,20250103,2020,-1.73,20240805,1929,2.90,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,25453654,12773,139.44,1993,1993,1992,2585,1395,1992,1992.77,3.05,0,0,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,257,55.36,1.00,12,0.10,36.00,1996.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N +20250314,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,1993,1,0.01,1993,1993,1993,2585,1395,1992,1993.00,3.05,0,0,2000,1995,1993,1988,1986,1995,1988,13,593,100,1470,1,1,12905000,257,55.36,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,N,464680,100,12 억,,394175,N,N,0,N,00,N 20250313,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,18249767,9160,40.53,1995,1998,1991,2600,1400,2000,1992.33,3.05,0,-1345,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.33,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N 20250313,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,18195968,9133,40.41,1995,1998,1991,2600,1400,2000,1992.33,3.05,0,-1321,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.33,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N 20250313,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,3223341,1616,7.15,1995,1998,1991,2600,1400,2000,1994.64,3.05,0,-1019,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,258,55.44,1.00,12,0.01,36.00,1996.00,2020,20240805,-1.19,1929,20241213,3.47,2010,-0.70,20250226,1939,2.94,20250103,2020,-1.19,20240805,1929,3.47,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N diff --git a/465320/price/prices-20250301.csv b/465320/price/prices-20250301.csv index 08cf39752d02..de44ec94b83f 100644 --- a/465320/price/prices-20250301.csv +++ b/465320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,113130,54,180.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,113130,54,180.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,92180,44,146.67,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,81705,39,130.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,81705,39,130.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,81705,39,130.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,81705,39,130.00,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N +20250314,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.38,0,0,2095,2095,2095,2095,2095,2095,2095,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N 20250313,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,62850,30,29.70,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N 20250313,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,62850,30,29.70,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N 20250313,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,62850,30,29.70,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14637,N,N,0,N,00,N diff --git a/465480/price/prices-20250301.csv b/465480/price/prices-20250301.csv index e4f4638a9e9e..bdd1b0a17bb8 100644 --- a/465480/price/prices-20250301.csv +++ b/465480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,270,2,3.53,200714395,25613,47.43,7640,7920,7640,9930,5350,7640,7836.31,0.67,0,11396,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,802,11.84,3.16,12,0.25,668.00,2501.00,21200,20241018,-62.69,6470,20241122,22.26,10310,-23.28,20250206,7100,11.41,20250311,21200,-62.69,20241018,6470,22.26,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,151337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,260,2,3.40,193211585,24664,45.67,7640,7920,7640,9930,5350,7640,7833.75,0.67,0,11410,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,801,11.83,3.16,12,0.24,668.00,2501.00,21200,20241018,-62.74,6470,20241122,22.10,10310,-23.38,20250206,7100,11.27,20250311,21200,-62.74,20241018,6470,22.10,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,141331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,270,2,3.53,155129685,19818,36.70,7640,7920,7640,9930,5350,7640,7827.72,0.67,0,8740,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,802,11.84,3.16,12,0.20,668.00,2501.00,21200,20241018,-62.69,6470,20241122,22.26,10310,-23.28,20250206,7100,11.41,20250311,21200,-62.69,20241018,6470,22.26,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,131329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,200,2,2.62,117794775,15088,27.94,7640,7880,7640,9930,5350,7640,7807.18,0.67,0,5456,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,795,11.74,3.13,12,0.15,668.00,2501.00,21200,20241018,-63.02,6470,20241122,21.17,10310,-23.96,20250206,7100,10.42,20250311,21200,-63.02,20241018,6470,21.17,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,121330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,240,2,3.14,107254250,13745,25.45,7640,7880,7640,9930,5350,7640,7803.15,0.67,0,4744,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,799,11.80,3.15,12,0.14,668.00,2501.00,21200,20241018,-62.83,6470,20241122,21.79,10310,-23.57,20250206,7100,10.99,20250311,21200,-62.83,20241018,6470,21.79,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,180,2,2.36,95800730,12285,22.75,7640,7880,7640,9930,5350,7640,7798.19,0.67,0,4221,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,793,11.71,3.13,12,0.12,668.00,2501.00,21200,20241018,-63.11,6470,20241122,20.87,10310,-24.15,20250206,7100,10.14,20250311,21200,-63.11,20241018,6470,20.87,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,210,2,2.75,59642480,7672,14.21,7640,7860,7640,9930,5350,7640,7774.05,0.67,0,4077,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,796,11.75,3.14,12,0.08,668.00,2501.00,21200,20241018,-62.97,6470,20241122,21.33,10310,-23.86,20250206,7100,10.56,20250311,21200,-62.97,20241018,6470,21.33,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N +20250314,091335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,190,2,2.49,15687300,2023,3.75,7640,7860,7640,9930,5350,7640,7754.47,0.67,0,894,8160,7900,7770,7510,7380,7835,7445,10,2290,100,5340,10,1,10137772,794,11.72,3.13,12,0.02,668.00,2501.00,21200,20241018,-63.07,6470,20241122,21.02,10310,-24.05,20250206,7100,10.28,20250311,21200,-63.07,20241018,6470,21.02,20241122,2.28,N,465480,100,10 억,,67847,N,N,0,N,00,N 20250313,161320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-180,5,-2.30,421896185,53723,103.78,7770,8030,7640,10160,5480,7820,7853.66,0.75,0,-8114,8066,7942,7806,7682,7546,7875,7615,10,2340,100,5470,10,1,10137772,775,11.44,3.05,12,0.53,668.00,2501.00,21200,20241018,-63.96,6470,20241122,18.08,10310,-25.90,20250206,7100,7.61,20250311,21200,-63.96,20241018,6470,18.08,20241122,2.29,N,465480,100,10 억,,75656,N,N,0,N,00,N 20250313,151321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-150,5,-1.92,403804885,51356,99.21,7770,8030,7640,10160,5480,7820,7862.86,0.75,0,-8237,8066,7942,7806,7682,7546,7875,7615,10,2340,100,5470,10,1,10137772,778,11.48,3.07,12,0.51,668.00,2501.00,21200,20241018,-63.82,6470,20241122,18.55,10310,-25.61,20250206,7100,8.03,20250311,21200,-63.82,20241018,6470,18.55,20241122,2.29,N,465480,100,10 억,,75656,N,N,0,N,00,N 20250313,141323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-80,5,-1.02,345036430,43743,84.50,7770,8030,7740,10160,5480,7820,7887.81,0.75,0,-6838,8066,7942,7806,7682,7546,7875,7615,10,2340,100,5470,10,1,10137772,785,11.59,3.09,12,0.43,668.00,2501.00,21200,20241018,-63.49,6470,20241122,19.63,10310,-24.93,20250206,7100,9.01,20250311,21200,-63.49,20241018,6470,19.63,20241122,2.29,N,465480,100,10 억,,75656,N,N,0,N,00,N diff --git a/465770/price/prices-20250301.csv b/465770/price/prices-20250301.csv index 5fa40bc96967..5346a395d01f 100644 --- a/465770/price/prices-20250301.csv +++ b/465770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,10,2,0.12,510249960,61452,80.60,8270,8580,8200,10750,5790,8270,8303.24,1.48,0,-12278,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.86,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.67,N,465770,2500,179 억,,106313,N,N,1,N,00,N +20250314,151338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8270,0,3,0.00,474444070,57128,74.92,8270,8580,8200,10750,5790,8270,8304.93,1.48,0,-11559,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,593,41.35,1.89,12,0.80,200.00,4365.00,17010,20240701,-51.38,6920,20240416,19.51,10200,-18.92,20250109,7690,7.54,20250102,17010,-51.38,20240701,6920,19.51,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,141331,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,10,2,0.12,425045430,51158,67.10,8270,8580,8200,10750,5790,8270,8308.48,1.48,0,-10903,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.71,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,131329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,10,2,0.12,403447810,48549,63.67,8270,8580,8200,10750,5790,8270,8310.12,1.48,0,-10213,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.40,1.90,12,0.68,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,121330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8270,0,3,0.00,382006320,45956,60.27,8270,8580,8200,10750,5790,8270,8312.44,1.48,0,-9865,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,593,41.35,1.89,12,0.64,200.00,4365.00,17010,20240701,-51.38,6920,20240416,19.51,10200,-18.92,20250109,7690,7.54,20250102,17010,-51.38,20240701,6920,19.51,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,111332,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8250,-20,5,-0.24,340156030,40900,53.64,8270,8580,8200,10750,5790,8270,8316.77,1.48,0,-7877,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,592,41.25,1.89,12,0.57,200.00,4365.00,17010,20240701,-51.50,6920,20240416,19.22,10200,-19.12,20250109,7690,7.28,20250102,17010,-51.50,20240701,6920,19.22,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,101329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8320,50,2,0.60,198598920,23788,31.20,8270,8580,8200,10750,5790,8270,8348.70,1.48,0,-3609,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,597,41.60,1.91,12,0.33,200.00,4365.00,17010,20240701,-51.09,6920,20240416,20.23,10200,-18.43,20250109,7690,8.19,20250102,17010,-51.09,20240701,6920,20.23,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N +20250314,091335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8290,20,2,0.24,47897850,5793,7.60,8270,8320,8200,10750,5790,8270,8268.23,1.48,0,420,8976,8622,8446,8092,7916,8535,8005,179,2480,2500,5290,10,1,7171032,594,41.45,1.90,12,0.08,200.00,4365.00,17010,20240701,-51.26,6920,20240416,19.80,10200,-18.73,20250109,7690,7.80,20250102,17010,-51.26,20240701,6920,19.80,20240416,3.67,N,465770,2500,179 억,,106313,N,N,0,N,00,N 20250313,161321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8270,-30,5,-0.36,634600205,75273,95.18,8600,8800,8270,10790,5810,8300,8431.11,1.62,0,-12979,8693,8496,8393,8196,8093,8445,8145,179,2490,2500,5310,10,1,7171032,593,41.35,1.89,12,1.05,200.00,4365.00,17010,20240701,-51.38,6920,20240416,19.51,10200,-18.92,20250109,7690,7.54,20250102,17010,-51.38,20240701,6920,19.51,20240416,3.82,N,465770,2500,179 억,,116392,N,N,3,N,00,N 20250313,151321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8280,-20,5,-0.24,612137275,72558,91.75,8600,8800,8280,10790,5810,8300,8436.52,1.62,0,-12453,8693,8496,8393,8196,8093,8445,8145,179,2490,2500,5310,10,1,7171032,594,41.40,1.90,12,1.01,200.00,4365.00,17010,20240701,-51.32,6920,20240416,19.65,10200,-18.82,20250109,7690,7.67,20250102,17010,-51.32,20240701,6920,19.65,20240416,3.82,N,465770,2500,179 억,,116392,N,N,3,N,00,N 20250313,141323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8350,50,2,0.60,480891905,56741,71.75,8600,8800,8300,10790,5810,8300,8475.21,1.62,0,-3983,8693,8496,8393,8196,8093,8445,8145,179,2490,2500,5310,10,1,7171032,599,41.75,1.91,12,0.79,200.00,4365.00,17010,20240701,-50.91,6920,20240416,20.66,10200,-18.14,20250109,7690,8.58,20250102,17010,-50.91,20240701,6920,20.66,20240416,3.82,N,465770,2500,179 억,,116392,N,N,3,N,00,N diff --git a/466100/price/prices-20250301.csv b/466100/price/prices-20250301.csv index 1b8da4a25c12..2ba2a87e57dc 100644 --- a/466100/price/prices-20250301.csv +++ b/466100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,1050,2,5.10,126897197375,5881543,138.43,21450,22250,21050,26750,14450,20600,21575.31,2.49,0,-96768,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5337,-10.50,17.43,12,23.86,-2061.00,1242.00,24250,20250312,-10.72,5660,20241209,282.51,24250,-10.72,20250312,9780,121.37,20250102,24250,-10.72,20250312,5660,282.51,20241209,1.45,N,466100,500,123 억,,612990,N,N,154,N,00,N +20250314,151338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,1050,2,5.10,123754135400,5736269,135.01,21450,22250,21050,26750,14450,20600,21574.11,2.49,0,-93420,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5337,-10.50,17.43,12,23.27,-2061.00,1242.00,24250,20250312,-10.72,5660,20241209,282.51,24250,-10.72,20250312,9780,121.37,20250102,24250,-10.72,20250312,5660,282.51,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,141332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,850,2,4.13,115088276400,5334529,125.56,21450,22250,21050,26750,14450,20600,21574.36,2.49,0,-157753,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5288,-10.41,17.27,12,21.64,-2061.00,1242.00,24250,20250312,-11.55,5660,20241209,278.98,24250,-11.55,20250312,9780,119.33,20250102,24250,-11.55,20250312,5660,278.98,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,131329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,1100,2,5.34,108310914900,5020149,118.16,21450,22250,21050,26750,14450,20600,21575.40,2.49,0,-185200,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5349,-10.53,17.47,12,20.36,-2061.00,1242.00,24250,20250312,-10.52,5660,20241209,283.39,24250,-10.52,20250312,9780,121.88,20250102,24250,-10.52,20250312,5660,283.39,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,121331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21575,975,2,4.73,101997483250,4728525,111.29,21450,22250,21050,26750,14450,20600,21570.84,2.49,0,-215661,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5319,-10.47,17.37,12,19.18,-2061.00,1242.00,24250,20250312,-11.03,5660,20241209,281.18,24250,-11.03,20250312,9780,120.60,20250102,24250,-11.03,20250312,5660,281.18,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,850,2,4.13,90187476275,4181740,98.42,21450,22250,21050,26750,14450,20600,21567.16,2.49,0,-262983,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5288,-10.41,17.27,12,16.96,-2061.00,1242.00,24250,20250312,-11.55,5660,20241209,278.98,24250,-11.55,20250312,9780,119.33,20250102,24250,-11.55,20250312,5660,278.98,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,700,2,3.40,81331459475,3764380,88.60,21450,22250,21100,26750,14450,20600,21605.75,2.49,0,-273868,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5251,-10.33,17.15,12,15.27,-2061.00,1242.00,24250,20250312,-12.16,5660,20241209,276.33,24250,-12.16,20250312,9780,117.79,20250102,24250,-12.16,20250312,5660,276.33,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N +20250314,091335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,700,2,3.40,49149484175,2267167,53.36,21450,22250,21300,26750,14450,20600,21679.19,2.49,0,-208215,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5251,-10.33,17.15,12,9.20,-2061.00,1242.00,24250,20250312,-12.16,5660,20241209,276.33,24250,-12.16,20250312,9780,117.79,20250102,24250,-12.16,20250312,5660,276.33,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N 20250313,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20600,-1000,5,-4.63,85034554025,4034587,29.27,21950,22000,20500,28050,15150,21600,21078.08,2.69,0,-61017,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5078,-10.00,16.59,12,16.37,-2061.00,1242.00,24250,20250312,-15.05,5660,20241209,263.96,24250,-15.05,20250312,9780,110.63,20250102,24250,-15.05,20250312,5660,263.96,20241209,1.30,N,466100,500,123 억,,662282,N,N,3,N,00,N 20250313,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-950,5,-4.40,81472981500,3862141,28.02,21950,22000,20500,28050,15150,21600,21095.29,2.69,0,-57773,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5091,-10.02,16.63,12,15.67,-2061.00,1242.00,24250,20250312,-14.85,5660,20241209,264.84,24250,-14.85,20250312,9780,111.15,20250102,24250,-14.85,20250312,5660,264.84,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N 20250313,141323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-950,5,-4.40,75266876050,3563191,25.85,21950,22000,20500,28050,15150,21600,21123.44,2.69,0,-18621,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5091,-10.02,16.63,12,14.45,-2061.00,1242.00,24250,20250312,-14.85,5660,20241209,264.84,24250,-14.85,20250312,9780,111.15,20250102,24250,-14.85,20250312,5660,264.84,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N diff --git a/466410/price/prices-20250301.csv b/466410/price/prices-20250301.csv index 8644b22a7f77..23667c950a41 100644 --- a/466410/price/prices-20250301.csv +++ b/466410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13630,240,2,1.79,333749640,24470,68.46,13310,13840,13310,17400,9380,13390,13639.24,2.68,0,6269,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,687,8.77,1.62,12,0.49,1555.00,8413.00,24400,20241202,-44.14,12750,20250313,6.90,20900,-34.78,20250207,12750,6.90,20250313,24400,-44.14,20241202,12750,6.90,20250313,2.38,N,466410,500,25 억,,134775,N,N,2,N,00,N +20250314,151338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13600,210,2,1.57,321324020,23557,65.91,13310,13840,13310,17400,9380,13390,13640.29,2.68,0,6234,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,685,8.75,1.62,12,0.47,1555.00,8413.00,24400,20241202,-44.26,12750,20250313,6.67,20900,-34.93,20250207,12750,6.67,20250313,24400,-44.26,20241202,12750,6.67,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,141332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13540,150,2,1.12,267091850,19562,54.73,13310,13840,13310,17400,9380,13390,13653.62,2.68,0,4796,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,682,8.71,1.61,12,0.39,1555.00,8413.00,24400,20241202,-44.51,12750,20250313,6.20,20900,-35.22,20250207,12750,6.20,20250313,24400,-44.51,20241202,12750,6.20,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,131330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13710,320,2,2.39,204194630,14943,41.81,13310,13840,13310,17400,9380,13390,13664.92,2.68,0,4570,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,691,8.82,1.63,12,0.30,1555.00,8413.00,24400,20241202,-43.81,12750,20250313,7.53,20900,-34.40,20250207,12750,7.53,20250313,24400,-43.81,20241202,12750,7.53,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,121331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13690,300,2,2.24,118142740,8682,24.29,13310,13740,13310,17400,9380,13390,13607.80,2.68,0,2493,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,690,8.80,1.63,12,0.17,1555.00,8413.00,24400,20241202,-43.89,12750,20250313,7.37,20900,-34.50,20250207,12750,7.37,20250313,24400,-43.89,20241202,12750,7.37,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,170,2,1.27,100429920,7386,20.67,13310,13740,13310,17400,9380,13390,13597.36,2.68,0,1940,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,683,8.72,1.61,12,0.15,1555.00,8413.00,24400,20241202,-44.43,12750,20250313,6.35,20900,-35.12,20250207,12750,6.35,20250313,24400,-44.43,20241202,12750,6.35,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13620,230,2,1.72,82070180,6033,16.88,13310,13740,13310,17400,9380,13390,13603.58,2.68,0,2544,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,686,8.76,1.62,12,0.12,1555.00,8413.00,24400,20241202,-44.18,12750,20250313,6.82,20900,-34.83,20250207,12750,6.82,20250313,24400,-44.18,20241202,12750,6.82,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N +20250314,091335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,170,2,1.27,12221090,907,2.54,13310,13560,13310,17400,9380,13390,13474.28,2.68,0,736,14630,14010,13380,12760,12130,13695,12445,25,4010,500,9370,10,1,5037023,683,8.72,1.61,12,0.02,1555.00,8413.00,24400,20241202,-44.43,12750,20250313,6.35,20900,-35.12,20250207,12750,6.35,20250313,24400,-44.43,20241202,12750,6.35,20250313,2.38,N,466410,500,25 억,,134775,N,N,17,N,00,N 20250313,161321,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13390,-410,5,-2.97,482812010,35432,92.35,14000,14000,12750,17940,9660,13800,13627.41,2.71,0,-4706,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,674,8.61,1.59,12,0.70,1555.00,8413.00,24400,20241202,-45.12,12750,20250313,5.02,20900,-35.93,20250207,12750,5.02,20250313,24400,-45.12,20241202,12750,5.02,20250313,2.37,N,466410,500,25 억,,136281,N,N,17,N,00,N 20250313,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13590,-210,5,-1.52,389744460,28455,74.16,14000,14000,13520,17940,9660,13800,13696.87,2.71,0,-3396,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,685,8.74,1.62,12,0.56,1555.00,8413.00,24400,20241202,-44.30,12950,20250311,4.94,20900,-34.98,20250207,12950,4.94,20250311,24400,-44.30,20241202,12950,4.94,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N 20250313,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,-270,5,-1.96,361735950,26393,68.79,14000,14000,13520,17940,9660,13800,13705.75,2.71,0,-3307,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,682,8.70,1.61,12,0.52,1555.00,8413.00,24400,20241202,-44.55,12950,20250311,4.48,20900,-35.26,20250207,12950,4.48,20250311,24400,-44.55,20241202,12950,4.48,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N diff --git a/466910/price/prices-20250301.csv b/466910/price/prices-20250301.csv index f869e56564f0..5f4cad0690af 100644 --- a/466910/price/prices-20250301.csv +++ b/466910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,13306508,6675,51.30,2000,2000,1992,2595,1400,1999,1993.48,0.16,0,-20,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.07,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2000,0.00,20250227,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,11715296,5877,45.17,2000,2000,1992,2595,1400,1999,1993.41,0.16,0,274,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.87,1.04,12,0.06,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,0.00,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,10485615,5260,40.42,2000,2000,1992,2595,1400,1999,1993.46,0.16,0,274,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.87,1.04,12,0.06,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,0.00,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,7785180,3905,30.01,2000,2000,1992,2595,1400,1999,1993.64,0.16,0,-1,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.87,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,0.00,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,7779201,3902,29.99,2000,2000,1992,2595,1400,1999,1993.64,0.16,0,-1,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.87,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,0.00,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,7651653,3838,29.50,2000,2000,1993,2595,1400,1999,1993.66,0.16,0,-1,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.87,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,0.00,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,4998969,2507,19.27,2000,2000,1994,2595,1400,1999,1994.00,0.16,0,-1,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.03,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2000,0.00,20250227,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N +20250314,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3999,2,0.02,2000,2000,1999,2595,1400,1999,1999.50,0.16,0,-1,2001,2000,1999,1998,1997,2000,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14375,N,N,0,N,00,N 20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,26012953,13012,51.71,1999,2000,1998,2595,1400,1999,1999.15,0.16,0,-17,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.14,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14392,N,N,0,N,00,N 20250313,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,25934992,12973,51.56,1999,2000,1998,2595,1400,1999,1999.15,0.16,0,-16,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.14,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14392,N,N,0,N,00,N 20250313,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,22738602,11374,45.20,1999,2000,1998,2595,1400,1999,1999.17,0.16,0,-5,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.12,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14392,N,N,0,N,00,N diff --git a/467930/price/prices-20250301.csv b/467930/price/prices-20250301.csv index 7f28ad3a5348..cf20e5263af6 100644 --- a/467930/price/prices-20250301.csv +++ b/467930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6349760,3006,705.63,2135,2135,2110,2775,1495,2135,2112.36,0.07,0,33,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.53,1.07,12,0.07,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6309555,2987,701.17,2135,2135,2110,2775,1495,2135,2112.34,0.07,0,33,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.53,1.07,12,0.07,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1616330,764,179.34,2135,2135,2115,2775,1495,2135,2115.62,0.07,0,27,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1277930,604,141.78,2135,2135,2115,2775,1495,2135,2115.78,0.07,0,27,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,537680,254,59.62,2135,2135,2115,2775,1495,2135,2116.85,0.07,0,27,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,214085,101,23.71,2135,2135,2115,2775,1495,2135,2119.65,0.07,0,27,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,89,-27.47,1.07,12,0.00,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,4270,2,0.47,2135,2135,2135,2775,1495,2135,2135.00,0.07,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N +20250314,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.07,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N 20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,909310,426,103.15,2135,2135,2125,2775,1495,2135,2134.53,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1570,5,1,4230000,90,-27.73,1.08,12,0.01,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N 20250313,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,57445,27,6.54,2135,2135,2125,2775,1495,2135,2127.59,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1570,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N 20250313,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,8540,4,0.97,2135,2135,2135,2775,1495,2135,2135.00,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1570,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N diff --git a/468510/price/prices-20250301.csv b/468510/price/prices-20250301.csv index 6338420a93c1..139a146e935e 100644 --- a/468510/price/prices-20250301.csv +++ b/468510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-35,5,-1.64,485722455,230413,396.02,2125,2170,2075,2780,1500,2140,2108.05,0.96,0,6668,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,233,1052.50,1.09,12,2.09,2.00,1935.00,2275,20250304,-7.47,1860,20250107,13.17,2275,-7.47,20250304,1860,13.17,20250107,2275,-7.47,20250304,1860,13.17,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,481106275,228219,392.25,2125,2170,2075,2780,1500,2140,2108.09,0.96,0,7532,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,233,1055.00,1.09,12,2.07,2.00,1935.00,2275,20250304,-7.25,1860,20250107,13.44,2275,-7.25,20250304,1860,13.44,20250107,2275,-7.25,20250304,1860,13.44,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-40,5,-1.87,353530880,168056,288.85,2125,2140,2075,2780,1500,2140,2103.65,0.96,0,2212,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,232,1050.00,1.09,12,1.52,2.00,1935.00,2275,20250304,-7.69,1860,20250107,12.90,2275,-7.69,20250304,1860,12.90,20250107,2275,-7.69,20250304,1860,12.90,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-50,5,-2.34,322895940,153499,263.83,2125,2140,2075,2780,1500,2140,2103.57,0.96,0,2895,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,231,1045.00,1.08,12,1.39,2.00,1935.00,2275,20250304,-8.13,1860,20250107,12.37,2275,-8.13,20250304,1860,12.37,20250107,2275,-8.13,20250304,1860,12.37,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,235276930,111800,192.16,2125,2140,2075,2780,1500,2140,2104.44,0.96,0,2137,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,233,1055.00,1.09,12,1.01,2.00,1935.00,2275,20250304,-7.25,1860,20250107,13.44,2275,-7.25,20250304,1860,13.44,20250107,2275,-7.25,20250304,1860,13.44,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-40,5,-1.87,212693520,101057,173.69,2125,2140,2075,2780,1500,2140,2104.69,0.96,0,2099,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,232,1050.00,1.09,12,0.91,2.00,1935.00,2275,20250304,-7.69,1860,20250107,12.90,2275,-7.69,20250304,1860,12.90,20250107,2275,-7.69,20250304,1860,12.90,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,61067240,28876,49.63,2125,2140,2105,2780,1500,2140,2114.81,0.96,0,-332,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,234,1057.50,1.09,12,0.26,2.00,1935.00,2275,20250304,-7.03,1860,20250107,13.71,2275,-7.03,20250304,1860,13.71,20250107,2275,-7.03,20250304,1860,13.71,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N +20250314,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,3865435,1813,3.12,2125,2140,2125,2780,1500,2140,2132.07,0.96,0,-183,2186,2162,2141,2117,2096,2152,2107,11,640,100,1490,5,1,11050000,235,1062.50,1.10,12,0.02,2.00,1935.00,2275,20250304,-6.59,1860,20250107,14.25,2275,-6.59,20250304,1860,14.25,20250107,2275,-6.59,20250304,1860,14.25,20250107,0.01,N,468510,100,11 억,,106201,N,N,0,N,00,N 20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,123023740,57464,81.66,2165,2165,2120,2800,1510,2155,2140.88,1.17,0,-24402,2188,2171,2148,2131,2108,2175,2135,11,645,100,1500,5,1,11050000,236,1070.00,1.11,12,0.52,2.00,1935.00,2275,20250304,-5.93,1860,20250107,15.05,2275,-5.93,20250304,1860,15.05,20250107,2275,-5.93,20250304,1860,15.05,20250107,0.01,N,468510,100,11 억,,129506,N,N,0,N,00,N 20250313,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,119745240,55928,79.48,2165,2165,2120,2800,1510,2155,2141.06,1.17,0,-23847,2188,2171,2148,2131,2108,2175,2135,11,645,100,1500,5,1,11050000,235,1065.00,1.10,12,0.51,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,129506,N,N,0,N,00,N 20250313,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,88346100,41224,58.58,2165,2165,2120,2800,1510,2155,2143.07,1.17,0,-13362,2188,2171,2148,2131,2108,2175,2135,11,645,100,1500,5,1,11050000,235,1065.00,1.10,12,0.37,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,129506,N,N,0,N,00,N diff --git a/468760/price/prices-20250301.csv b/468760/price/prices-20250301.csv index d85d8be5be0b..23e0b2dfb582 100644 --- a/468760/price/prices-20250301.csv +++ b/468760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1513525,725,96.41,2090,2095,2070,2720,1470,2095,2087.62,0.00,0,-24,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,677620,326,43.35,2090,2090,2070,2720,1470,2095,2078.59,0.00,0,63,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.01,-88.00,2510.00,2295,20240927,-9.15,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,652670,314,41.76,2090,2090,2070,2720,1470,2095,2078.57,0.00,0,63,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,2295,20240927,-9.37,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,652670,314,41.76,2090,2090,2070,2720,1470,2095,2078.57,0.00,0,63,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,2295,20240927,-9.37,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,303230,146,19.41,2090,2090,2070,2720,1470,2095,2076.92,0.00,0,-11,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,303230,146,19.41,2090,2090,2070,2720,1470,2095,2076.92,0.00,0,-11,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,280240,135,17.95,2090,2090,2070,2720,1470,2095,2075.85,0.00,0,-11,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250314,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2090,1,0.13,2090,2090,2090,2720,1470,2095,2090.00,0.00,0,-1,2118,2106,2088,2076,2058,2110,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250313,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250313,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250301.csv b/469480/price/prices-20250301.csv index 1589b1d540f0..c2a672705c37 100644 --- a/469480/price/prices-20250301.csv +++ b/469480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1097795,519,16.26,2120,2120,2115,2755,1485,2120,2115.21,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1097795,519,16.26,2120,2120,2115,2755,1485,2120,2115.21,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1076595,509,15.95,2120,2120,2115,2755,1485,2120,2115.12,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,89,-14.89,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.62,2010,20241209,5.22,2140,-1.17,20250307,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,983535,465,14.57,2120,2120,2115,2755,1485,2120,2115.13,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,89,-14.89,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.62,2010,20241209,5.22,2140,-1.17,20250307,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,710700,336,10.53,2120,2120,2115,2755,1485,2120,2115.18,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,710700,336,10.53,2120,2120,2115,2755,1485,2120,2115.18,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,708580,335,10.49,2120,2120,2115,2755,1485,2120,2115.16,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,89,-14.89,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.62,2010,20241209,5.22,2140,-1.17,20250307,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N +20250314,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.08,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N 20250313,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6767240,3192,49.82,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.08,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N 20250313,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N 20250313,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N diff --git a/469750/price/prices-20250301.csv b/469750/price/prices-20250301.csv index 6c8e7d781070..28a27baf2cf1 100644 --- a/469750/price/prices-20250301.csv +++ b/469750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,16,2,1.57,106161490,103914,68.46,1020,1047,1010,1324,714,1019,1021.63,2.42,0,16052,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,351,12.62,1.95,12,0.31,82.00,530.00,4945,20240904,-79.07,991,20241210,4.44,1221,-15.23,20250221,997,3.81,20250203,4945,-79.07,20240904,991,4.44,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,151340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,13,2,1.28,97945263,95967,63.22,1020,1047,1010,1324,714,1019,1020.61,2.42,0,16000,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,350,12.59,1.95,12,0.28,82.00,530.00,4945,20240904,-79.13,991,20241210,4.14,1221,-15.48,20250221,997,3.51,20250203,4945,-79.13,20240904,991,4.14,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,141333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,11,2,1.08,91642504,89816,59.17,1020,1047,1010,1324,714,1019,1020.34,2.42,0,16069,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,350,12.56,1.94,12,0.26,82.00,530.00,4945,20240904,-79.17,991,20241210,3.94,1221,-15.64,20250221,997,3.31,20250203,4945,-79.17,20240904,991,3.94,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,131331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,9,2,0.88,83813758,82199,54.15,1020,1047,1010,1324,714,1019,1019.64,2.42,0,14237,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,349,12.54,1.94,12,0.24,82.00,530.00,4945,20240904,-79.21,991,20241210,3.73,1221,-15.81,20250221,997,3.11,20250203,4945,-79.21,20240904,991,3.73,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,121333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1031,12,2,1.18,79662066,78163,51.49,1020,1047,1010,1324,714,1019,1019.18,2.42,0,14222,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,350,12.57,1.95,12,0.23,82.00,530.00,4945,20240904,-79.15,991,20241210,4.04,1221,-15.56,20250221,997,3.41,20250203,4945,-79.15,20240904,991,4.04,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,111334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,-9,5,-0.88,48400620,47711,31.43,1020,1039,1010,1324,714,1019,1014.45,2.42,0,13325,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,343,12.32,1.91,12,0.14,82.00,530.00,4945,20240904,-79.58,991,20241210,1.92,1221,-17.28,20250221,997,1.30,20250203,4945,-79.58,20240904,991,1.92,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,101331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1018,-1,5,-0.10,9807560,9584,6.31,1020,1039,1018,1324,714,1019,1023.33,2.42,0,2682,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,345,12.41,1.92,12,0.03,82.00,530.00,4945,20240904,-79.41,991,20241210,2.72,1221,-16.63,20250221,997,2.11,20250203,4945,-79.41,20240904,991,2.72,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N +20250314,091337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,15,2,1.47,1018827,987,0.65,1020,1039,1020,1324,714,1019,1032.25,2.42,0,156,1085,1051,1034,1000,983,1043,992,34,305,100,630,1,1,33936481,351,12.61,1.95,12,0.00,82.00,530.00,4945,20240904,-79.09,991,20241210,4.34,1221,-15.32,20250221,997,3.71,20250203,4945,-79.09,20240904,991,4.34,20241210,1.18,N,469750,100,33 억,,822427,N,N,0,N,00,N 20250313,161323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-38,5,-3.60,154542884,149290,132.23,1047,1068,1017,1374,740,1057,1035.26,2.46,0,-32949,1081,1069,1045,1033,1009,1075,1039,34,317,100,650,1,1,33936481,346,12.43,1.92,12,0.44,82.00,530.00,4945,20240904,-79.39,991,20241210,2.83,1221,-16.54,20250221,997,2.21,20250203,4945,-79.39,20240904,991,2.83,20241210,1.17,N,469750,100,33 억,,835076,N,N,0,N,00,N 20250313,151324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,-19,5,-1.80,145225073,140168,124.15,1047,1068,1017,1374,740,1057,1036.08,2.46,0,-30101,1081,1069,1045,1033,1009,1075,1039,34,317,100,650,1,1,33936481,352,12.66,1.96,12,0.41,82.00,530.00,4945,20240904,-79.01,991,20241210,4.74,1221,-14.99,20250221,997,4.11,20250203,4945,-79.01,20240904,991,4.74,20241210,1.17,N,469750,100,33 억,,835076,N,N,0,N,00,N 20250313,141325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-31,5,-2.93,105010111,100791,89.27,1047,1068,1021,1374,740,1057,1041.86,2.46,0,-24262,1081,1069,1045,1033,1009,1075,1039,34,317,100,650,1,1,33936481,348,12.51,1.94,12,0.30,82.00,530.00,4945,20240904,-79.25,991,20241210,3.53,1221,-15.97,20250221,997,2.91,20250203,4945,-79.25,20240904,991,3.53,20241210,1.17,N,469750,100,33 억,,835076,N,N,0,N,00,N diff --git a/469880/price/prices-20250301.csv b/469880/price/prices-20250301.csv index d2e7bd987c1b..0de0f026fd0a 100644 --- a/469880/price/prices-20250301.csv +++ b/469880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,81207361,40776,27738.78,1999,1999,1990,2600,1400,2000,1991.55,0.07,0,-29,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,146,-51.23,1.00,12,0.56,-39.00,1990.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,78440071,39388,26794.56,1999,1999,1990,2600,1400,2000,1991.47,0.07,0,116,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,146,-51.08,1.00,12,0.54,-39.00,1990.00,2120,20240723,-6.04,1937,20250120,2.84,2015,-1.14,20250225,1937,2.84,20250120,2120,-6.04,20240723,1937,2.84,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,53771351,27003,18369.39,1999,1999,1990,2600,1400,2000,1991.31,0.07,0,89,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,146,-51.08,1.00,12,0.37,-39.00,1990.00,2120,20240723,-6.04,1937,20250120,2.84,2015,-1.14,20250225,1937,2.84,20250120,2120,-6.04,20240723,1937,2.84,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,39372316,19773,13451.02,1999,1999,1990,2600,1400,2000,1991.22,0.07,0,52,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,145,-51.05,1.00,12,0.27,-39.00,1990.00,2120,20240723,-6.08,1937,20250120,2.79,2015,-1.19,20250225,1937,2.79,20250120,2120,-6.08,20240723,1937,2.79,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,23845377,11975,8146.26,1999,1999,1990,2600,1400,2000,1991.26,0.07,0,52,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,146,-51.08,1.00,12,0.16,-39.00,1990.00,2120,20240723,-6.04,1937,20250120,2.84,2015,-1.14,20250225,1937,2.84,20250120,2120,-6.04,20240723,1937,2.84,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,9320708,4682,3185.03,1999,1999,1990,2600,1400,2000,1990.75,0.07,0,52,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,145,-51.05,1.00,12,0.06,-39.00,1990.00,2120,20240723,-6.08,1937,20250120,2.79,2015,-1.19,20250225,1937,2.79,20250120,2120,-6.08,20240723,1937,2.79,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-10,5,-0.50,4099798,2060,1401.36,1999,1999,1990,2600,1400,2000,1990.19,0.07,0,27,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,1,1,7305000,145,-51.03,1.00,12,0.03,-39.00,1990.00,2120,20240723,-6.13,1937,20250120,2.74,2015,-1.24,20250225,1937,2.74,20250120,2120,-6.13,20240723,1937,2.74,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N +20250314,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.07,0,0,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5191,N,N,0,N,00,N 20250313,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,293898,147,1.25,2000,2000,1995,2600,1400,2000,1999.31,0.07,0,42,2010,2005,1995,1990,1980,2007,1992,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5164,N,N,0,N,00,N 20250313,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,293898,147,1.25,2000,2000,1995,2600,1400,2000,1999.31,0.07,0,42,2010,2005,1995,1990,1980,2007,1992,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5164,N,N,0,N,00,N 20250313,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,293898,147,1.25,2000,2000,1995,2600,1400,2000,1999.31,0.07,0,42,2010,2005,1995,1990,1980,2007,1992,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5164,N,N,0,N,00,N diff --git a/469900/price/prices-20250301.csv b/469900/price/prices-20250301.csv index 0f828a6dc40e..8badf7729847 100644 --- a/469900/price/prices-20250301.csv +++ b/469900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1821170,902,26.75,2025,2025,2015,2625,1415,2020,2019.04,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1821170,902,26.75,2025,2025,2015,2625,1415,2020,2019.04,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1297220,642,19.04,2025,2025,2020,2625,1415,2020,2020.59,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1176020,582,17.26,2025,2025,2020,2625,1415,2020,2020.65,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1167940,578,17.14,2025,2025,2020,2625,1415,2020,2020.66,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.01,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1032270,511,15.15,2025,2025,2020,2625,1415,2020,2020.10,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,808045,400,11.86,2025,2025,2020,2625,1415,2020,2020.11,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250314,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250313,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250313,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250313,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N diff --git a/471050/price/prices-20250301.csv b/471050/price/prices-20250301.csv index 0396a9bfcdc5..62a124fedc52 100644 --- a/471050/price/prices-20250301.csv +++ b/471050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8121560,3835,601.10,2095,2130,2095,2755,1485,2120,2117.75,0.31,0,-37,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,128,-35.76,1.28,12,0.06,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2385,-11.53,20240327,2020,4.46,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6728440,3176,497.81,2095,2130,2095,2755,1485,2120,2118.53,0.31,0,-12,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.05,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6724190,3174,497.49,2095,2130,2095,2755,1485,2120,2118.52,0.31,0,-12,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.05,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6692390,3159,495.14,2095,2130,2095,2755,1485,2120,2118.52,0.31,0,-12,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.05,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5341950,2522,395.30,2095,2130,2095,2755,1485,2120,2118.14,0.31,0,-12,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.04,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,3251555,1536,240.75,2095,2130,2095,2755,1485,2120,2116.90,0.31,0,-12,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.03,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,983255,466,73.04,2095,2130,2095,2755,1485,2120,2109.99,0.31,0,43,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.01,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N +20250314,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,538055,256,40.13,2095,2130,2095,2755,1485,2120,2101.78,0.31,0,55,2150,2135,2120,2105,2090,2127,2097,6,635,100,1480,5,1,6060000,127,-35.59,1.27,12,0.00,-59.00,1652.00,2385,20240327,-11.95,2020,20241206,3.96,2200,-4.55,20250225,2040,2.94,20250103,2385,-11.95,20240327,2020,3.96,20241206,0.00,N,471050,100,6 억,,18754,N,N,0,N,00,N 20250313,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1348615,638,6.78,2135,2135,2105,2760,1490,2125,2113.82,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.01,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N 20250313,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1338015,633,6.73,2135,2135,2105,2760,1490,2125,2113.77,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N 20250313,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1338015,633,6.73,2135,2135,2105,2760,1490,2125,2113.77,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N diff --git a/471820/price/prices-20250301.csv b/471820/price/prices-20250301.csv index 54ce76903334..b6d5f2a48f6c 100644 --- a/471820/price/prices-20250301.csv +++ b/471820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5140,130,2,2.59,134130530,26311,57.61,5010,5180,4995,6510,3510,5010,5097.89,0.19,0,2031,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,599,13.32,1.99,12,0.23,386.00,2586.00,8840,20241213,-41.86,4680,20250311,9.83,6370,-19.31,20250205,4680,9.83,20250311,8840,-41.86,20241213,4680,9.83,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,151341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5110,100,2,2.00,125326060,24594,53.85,5010,5180,4995,6510,3510,5010,5095.80,0.19,0,2269,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,595,13.24,1.98,12,0.21,386.00,2586.00,8840,20241213,-42.19,4680,20250311,9.19,6370,-19.78,20250205,4680,9.19,20250311,8840,-42.19,20241213,4680,9.19,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,141335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5090,80,2,1.60,85850430,16894,36.99,5010,5160,4995,6510,3510,5010,5081.71,0.19,0,1542,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,593,13.19,1.97,12,0.15,386.00,2586.00,8840,20241213,-42.42,4680,20250311,8.76,6370,-20.09,20250205,4680,8.76,20250311,8840,-42.42,20241213,4680,8.76,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,131333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,70,2,1.40,72301625,14231,31.16,5010,5160,4995,6510,3510,5010,5080.57,0.19,0,1640,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,592,13.16,1.96,12,0.12,386.00,2586.00,8840,20241213,-42.53,4680,20250311,8.55,6370,-20.25,20250205,4680,8.55,20250311,8840,-42.53,20241213,4680,8.55,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,121334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5090,80,2,1.60,65951230,12980,28.42,5010,5160,4995,6510,3510,5010,5080.99,0.19,0,1388,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,593,13.19,1.97,12,0.11,386.00,2586.00,8840,20241213,-42.42,4680,20250311,8.76,6370,-20.09,20250205,4680,8.76,20250311,8840,-42.42,20241213,4680,8.76,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,111335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5100,90,2,1.80,63014005,12401,27.15,5010,5160,4995,6510,3510,5010,5081.36,0.19,0,1374,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,594,13.21,1.97,12,0.11,386.00,2586.00,8840,20241213,-42.31,4680,20250311,8.97,6370,-19.94,20250205,4680,8.97,20250311,8840,-42.31,20241213,4680,8.97,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,101333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,70,2,1.40,52307945,10293,22.54,5010,5160,4995,6510,3510,5010,5081.89,0.19,0,1795,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,592,13.16,1.96,12,0.09,386.00,2586.00,8840,20241213,-42.53,4680,20250311,8.55,6370,-20.25,20250205,4680,8.55,20250311,8840,-42.53,20241213,4680,8.55,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N +20250314,091338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,70,2,1.40,30671685,6032,13.21,5010,5160,4995,6510,3510,5010,5084.83,0.19,0,1302,5296,5152,5036,4892,4776,5225,4965,12,1500,100,3500,10,1,11644079,592,13.16,1.96,12,0.05,386.00,2586.00,8840,20241213,-42.53,4680,20250311,8.55,6370,-20.25,20250205,4680,8.55,20250311,8840,-42.53,20241213,4680,8.55,20250311,0.40,N,471820,100,11 억,,22184,N,N,0,N,00,N 20250313,161324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,95,2,1.93,229457295,45566,10.28,4930,5180,4920,6380,3445,4915,5035.71,0.11,0,9152,5905,5410,5055,4560,4205,5657,4807,12,1465,100,3440,10,1,11644079,583,12.98,1.94,12,0.39,386.00,2586.00,8840,20241213,-43.33,4680,20250311,7.05,6370,-21.35,20250205,4680,7.05,20250311,8840,-43.33,20241213,4680,7.05,20250311,0.46,N,471820,100,11 억,,13196,N,N,0,N,00,N 20250313,151325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,105,2,2.14,224203765,44518,10.05,4930,5180,4920,6380,3445,4915,5036.25,0.11,0,8994,5905,5410,5055,4560,4205,5657,4807,12,1465,100,3440,10,1,11644079,585,13.01,1.94,12,0.38,386.00,2586.00,8840,20241213,-43.21,4680,20250311,7.26,6370,-21.19,20250205,4680,7.26,20250311,8840,-43.21,20241213,4680,7.26,20250311,0.46,N,471820,100,11 억,,13196,N,N,0,N,00,N 20250313,141326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,95,2,1.93,191113870,37896,8.55,4930,5180,4920,6380,3445,4915,5043.11,0.11,0,7840,5905,5410,5055,4560,4205,5657,4807,12,1465,100,3440,10,1,11644079,583,12.98,1.94,12,0.33,386.00,2586.00,8840,20241213,-43.33,4680,20250311,7.05,6370,-21.35,20250205,4680,7.05,20250311,8840,-43.33,20241213,4680,7.05,20250311,0.46,N,471820,100,11 억,,13196,N,N,0,N,00,N diff --git a/472220/price/prices-20250301.csv b/472220/price/prices-20250301.csv index 939b0c9e8f80..84de412cb7f4 100644 --- a/472220/price/prices-20250301.csv +++ b/472220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1134735,539,998.15,2110,2115,2105,2745,1485,2115,2105.26,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.01,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1134735,539,998.15,2110,2115,2105,2745,1485,2115,2105.26,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.01,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,861000,409,757.41,2110,2110,2105,2745,1485,2115,2105.13,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.82,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,667340,317,587.04,2110,2110,2105,2745,1485,2115,2105.17,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.82,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,122145,58,107.41,2110,2110,2105,2745,1485,2115,2105.95,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2110,1,1.85,2110,2110,2110,2745,1485,2115,2110.00,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N +20250314,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N 20250313,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N 20250313,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N 20250313,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N diff --git a/472230/price/prices-20250301.csv b/472230/price/prices-20250301.csv index 67f9abc93894..d553eed825fa 100644 --- a/472230/price/prices-20250301.csv +++ b/472230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,832795,410,68.91,2045,2045,2030,2655,1435,2045,2031.21,0.06,0,-1,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,832795,410,68.91,2045,2045,2030,2655,1435,2045,2031.21,0.06,0,-1,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47035,23,3.87,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47035,23,3.87,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,40900,20,3.36,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,40900,20,3.36,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,18405,9,1.51,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N +20250314,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N 20250313,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N 20250313,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N 20250313,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N diff --git a/472850/price/prices-20250301.csv b/472850/price/prices-20250301.csv index 916111a58dc1..67bd00980024 100644 --- a/472850/price/prices-20250301.csv +++ b/472850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,130,2,2.31,301015420,52651,99.16,5680,5830,5630,7310,3950,5630,5717.19,0.00,0,14545,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1863,822.86,1.00,12,0.16,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,151342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,130,2,2.31,295844600,51750,97.46,5680,5830,5630,7310,3950,5630,5716.82,0.00,0,14670,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1863,822.86,1.00,12,0.16,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,141335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5740,110,2,1.95,213780300,37533,70.68,5680,5770,5630,7310,3950,5630,5695.81,0.00,0,10464,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1857,820.00,0.99,12,0.12,7.00,5788.00,10180,20241010,-43.61,4740,20240806,21.10,7020,-18.23,20250214,5100,12.55,20250109,10180,-43.61,20241010,4740,21.10,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,131333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,130,2,2.31,198917890,34931,65.78,5680,5770,5630,7310,3950,5630,5694.61,0.00,0,10109,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1863,822.86,1.00,12,0.11,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,121335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5750,120,2,2.13,182963700,32152,60.55,5680,5770,5630,7310,3950,5630,5690.60,0.00,0,10062,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1860,821.43,0.99,12,0.10,7.00,5788.00,10180,20241010,-43.52,4740,20240806,21.31,7020,-18.09,20250214,5100,12.75,20250109,10180,-43.52,20241010,4740,21.31,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,111336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,130,2,2.31,172932450,30410,57.27,5680,5770,5630,7310,3950,5630,5686.72,0.00,0,9576,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1863,822.86,1.00,12,0.09,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,101333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5720,90,2,1.60,143867210,25354,47.75,5680,5730,5630,7310,3950,5630,5674.36,0.00,0,9370,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1850,817.14,0.99,12,0.08,7.00,5788.00,10180,20241010,-43.81,4740,20240806,20.68,7020,-18.52,20250214,5100,12.16,20250109,10180,-43.81,20241010,4740,20.68,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N +20250314,091339,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5650,20,2,0.36,40032500,7100,13.37,5680,5690,5630,7310,3950,5630,5638.39,0.00,0,1876,5996,5812,5706,5522,5416,5760,5470,162,1680,500,3490,10,1,32343933,1827,807.14,0.98,12,0.02,7.00,5788.00,10180,20241010,-44.50,4740,20240806,19.20,7020,-19.52,20250214,5100,10.78,20250109,10180,-44.50,20241010,4740,19.20,20240806,1.52,N,472850,500,161 억,,0,N,N,0,N,00,N 20250313,161325,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5630,-180,5,-3.10,301590715,52861,217.38,5820,5890,5600,7550,4070,5810,5706.18,0.00,0,-6783,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1821,804.29,0.97,12,0.16,7.00,5788.00,10180,20241010,-44.70,4740,20240806,18.78,7020,-19.80,20250214,5100,10.39,20250109,10180,-44.70,20241010,4740,18.78,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N 20250313,151326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5630,-180,5,-3.10,282992050,49555,203.79,5820,5890,5600,7550,4070,5810,5710.67,0.00,0,-6018,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1821,804.29,0.97,12,0.15,7.00,5788.00,10180,20241010,-44.70,4740,20240806,18.78,7020,-19.80,20250214,5100,10.39,20250109,10180,-44.70,20241010,4740,18.78,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N 20250313,141327,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5620,-190,5,-3.27,247364250,43213,177.71,5820,5890,5620,7550,4070,5810,5724.30,0.00,0,-4969,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1818,802.86,0.97,12,0.13,7.00,5788.00,10180,20241010,-44.79,4740,20240806,18.57,7020,-19.94,20250214,5100,10.20,20250109,10180,-44.79,20241010,4740,18.57,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N diff --git a/473000/price/prices-20250301.csv b/473000/price/prices-20250301.csv index f9a03cb21e28..0b2da6235404 100644 --- a/473000/price/prices-20250301.csv +++ b/473000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,14460,7,36.84,2070,2070,2060,2690,1450,2070,2065.71,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,14460,7,36.84,2070,2070,2060,2690,1450,2070,2065.71,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,5.26,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,5.26,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,5.26,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,5.26,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250314,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.03,0,0,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250313,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,39225,19,22.89,2070,2070,2060,2680,1450,2065,2064.47,0.03,0,0,2078,2071,2063,2056,2048,2075,2060,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250313,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,39225,19,22.89,2070,2070,2060,2680,1450,2065,2064.47,0.03,0,0,2078,2071,2063,2056,2048,2075,2060,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,39225,19,22.89,2070,2070,2060,2680,1450,2065,2064.47,0.03,0,0,2078,2071,2063,2056,2048,2075,2060,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N diff --git a/473050/price/prices-20250301.csv b/473050/price/prices-20250301.csv index c0ce3cc0bf7b..74a4f731728b 100644 --- a/473050/price/prices-20250301.csv +++ b/473050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,19885610,9979,70.15,2000,2000,1990,2605,1405,2005,1992.75,0.00,0,-336,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,1,1,7010000,140,-71.39,1.30,12,0.14,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,17890608,8981,63.14,2000,2000,1990,2605,1405,2005,1992.05,0.00,0,154,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,1,1,7010000,140,-71.39,1.30,12,0.13,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-15,5,-0.75,17842632,8957,62.97,2000,2000,1990,2605,1405,2005,1992.03,0.00,0,154,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,1,1,7010000,139,-71.07,1.29,12,0.13,-28.00,1543.00,2080,20240502,-4.33,1930,20250122,3.11,2005,-0.75,20250307,1930,3.11,20250122,2080,-4.33,20240502,1930,3.11,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,799301,400,2.81,2000,2000,1996,2605,1405,2005,1998.25,0.00,0,-77,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,1,1,7010000,140,-71.32,1.29,12,0.01,-28.00,1543.00,2080,20240502,-3.99,1930,20250122,3.47,2005,-0.40,20250307,1930,3.47,20250122,2080,-3.99,20240502,1930,3.47,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,575744,288,2.02,2000,2000,1999,2605,1405,2005,1999.11,0.00,0,0,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,83960,42,0.30,2000,2000,1999,2605,1405,2005,1999.05,0.00,0,0,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,1,1,7010000,140,-71.39,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2000,1,0.01,2000,2000,2000,2605,1405,2005,2000.00,0.00,0,0,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250314,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2024,2014,1995,1985,1966,2019,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250313,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,28443148,14225,96.63,2005,2005,1976,2590,1396,1994,1999.52,0.00,0,581,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250313,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,28364953,14186,96.37,2005,2005,1976,2590,1396,1994,1999.50,0.00,0,582,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,26278818,13143,89.28,2005,2005,1976,2590,1396,1994,1999.45,0.00,0,598,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.19,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250301.csv b/473370/price/prices-20250301.csv index 5200dc524b91..3070d61177c8 100644 --- a/473370/price/prices-20250301.csv +++ b/473370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7695800,3838,1572.95,2010,2015,2005,2615,1415,2015,2005.16,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.09,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6203980,3094,1268.03,2010,2015,2005,2615,1415,2015,2005.16,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.07,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,6183880,3084,1263.93,2010,2015,2005,2615,1415,2015,2005.15,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,84,-40.10,0.95,12,0.07,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,168880,84,34.43,2010,2015,2010,2615,1415,2015,2010.48,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,116620,58,23.77,2010,2015,2010,2615,1415,2015,2010.69,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,76380,38,15.57,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,54270,27,11.07,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,27,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250314,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250313,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,491440,244,2.99,2015,2015,2010,2615,1415,2015,2014.10,0.00,0,44,2028,2021,2013,2006,1998,2022,2007,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.01,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250313,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2015,1,0.01,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2028,2021,2013,2006,1998,2022,2007,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2015,1,0.01,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2028,2021,2013,2006,1998,2022,2007,4,600,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250301.csv b/473950/price/prices-20250301.csv index a6e4de61f005..05a8424d1ef6 100644 --- a/473950/price/prices-20250301.csv +++ b/473950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,29018895,14454,35253.66,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,29018895,14454,35253.66,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,29018895,14454,35253.66,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,29018895,14454,35253.66,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,29012835,14451,35246.34,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,29012835,14451,35246.34,2015,2025,2000,2615,1415,2015,2007.67,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,29000685,14445,35231.71,2015,2025,2000,2615,1415,2015,2007.66,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.33,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N +20250314,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,20515810,10250,25000.00,2015,2025,2000,2615,1415,2015,2001.54,0.00,0,58,2035,2025,2020,2010,2005,2022,2007,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.23,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N 20250313,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,82855,41,128.12,2020,2030,2015,2625,1415,2020,2020.85,0.00,0,20,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,0.00,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N 20250313,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40540,20,62.50,2020,2030,2020,2625,1415,2020,2027.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N 20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40540,20,62.50,2020,2030,2020,2625,1415,2020,2027.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N diff --git a/473980/price/prices-20250301.csv b/473980/price/prices-20250301.csv index a0655dd90da2..7ec76f2d52f8 100644 --- a/473980/price/prices-20250301.csv +++ b/473980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19990,-610,5,-2.96,2759996630,137086,341.56,20550,20750,19930,26750,14450,20600,20133.34,5.30,0,8874,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,10,1,10867617,2172,-4.14,4.78,12,1.26,-4825.00,4178.00,26050,20241212,-23.26,14620,20241120,36.73,25300,-20.99,20250220,16830,18.78,20250109,26050,-23.26,20241212,14620,36.73,20241120,1.96,N,473980,500,54 억,,576250,N,N,54,N,00,N +20250314,151343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20000,-600,5,-2.91,2619903900,130082,324.11,20550,20750,19930,26750,14450,20600,20140.40,5.30,0,9047,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2174,-4.15,4.79,12,1.20,-4825.00,4178.00,26050,20241212,-23.22,14620,20241120,36.80,25300,-20.95,20250220,16830,18.84,20250109,26050,-23.22,20241212,14620,36.80,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,141337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20050,-550,5,-2.67,2243931850,111396,277.55,20550,20750,19930,26750,14450,20600,20143.74,5.30,0,3164,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2179,-4.16,4.80,12,1.03,-4825.00,4178.00,26050,20241212,-23.03,14620,20241120,37.14,25300,-20.75,20250220,16830,19.13,20250109,26050,-23.03,20241212,14620,37.14,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,131335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20150,-450,5,-2.18,1297286015,64097,159.70,20550,20750,19950,26750,14450,20600,20239.42,5.30,0,11248,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2190,-4.18,4.82,12,0.59,-4825.00,4178.00,26050,20241212,-22.65,14620,20241120,37.82,25300,-20.36,20250220,16830,19.73,20250109,26050,-22.65,20241212,14620,37.82,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,121336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20200,-400,5,-1.94,1203711215,59478,148.19,20550,20750,19950,26750,14450,20600,20237.92,5.30,0,11265,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2195,-4.19,4.83,12,0.55,-4825.00,4178.00,26050,20241212,-22.46,14620,20241120,38.17,25300,-20.16,20250220,16830,20.02,20250109,26050,-22.46,20241212,14620,38.17,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,111338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20450,-150,5,-0.73,1113957865,55056,137.18,20550,20750,19950,26750,14450,20600,20233.18,5.30,0,11190,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2222,-4.24,4.89,12,0.51,-4825.00,4178.00,26050,20241212,-21.50,14620,20241120,39.88,25300,-19.17,20250220,16830,21.51,20250109,26050,-21.50,20241212,14620,39.88,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,101335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20150,-450,5,-2.18,723714375,35701,88.95,20550,20750,20000,26750,14450,20600,20271.54,5.30,0,6342,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2190,-4.18,4.82,12,0.33,-4825.00,4178.00,26050,20241212,-22.65,14620,20241120,37.82,25300,-20.36,20250220,16830,19.73,20250109,26050,-22.65,20241212,14620,37.82,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N +20250314,091340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20350,-250,5,-1.21,218316450,10649,26.53,20550,20750,20200,26750,14450,20600,20501.12,5.30,0,901,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2212,-4.22,4.87,12,0.10,-4825.00,4178.00,26050,20241212,-21.88,14620,20241120,39.19,25300,-19.57,20250220,16830,20.92,20250109,26050,-21.88,20241212,14620,39.19,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N 20250313,161326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,-50,5,-0.24,834074900,40111,34.71,20850,21100,20500,26800,14500,20650,20794.43,5.23,0,8265,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2239,-4.27,4.93,12,0.37,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.98,N,473980,500,54 억,,568017,N,N,165,N,00,N 20250313,151327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,50,2,0.24,763603650,36695,31.75,20850,21100,20500,26800,14500,20650,20809.47,5.23,0,7722,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2250,-4.29,4.95,12,0.34,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N 20250313,141329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20850,200,2,0.97,654297700,31419,27.19,20850,21100,20500,26800,14500,20650,20824.91,5.23,0,6341,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2266,-4.32,4.99,12,0.29,-4825.00,4178.00,26050,20241212,-19.96,14620,20241120,42.61,25300,-17.59,20250220,16830,23.89,20250109,26050,-19.96,20241212,14620,42.61,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N diff --git a/474170/price/prices-20250301.csv b/474170/price/prices-20250301.csv index d8f2e54caf5a..97210159e777 100644 --- a/474170/price/prices-20250301.csv +++ b/474170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,1503945610,150249,43.73,9980,10150,9870,12980,7000,9990,10009.70,0.32,0,3811,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.85,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,151343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,1418155940,141669,41.23,9980,10150,9870,12980,7000,9990,10010.35,0.32,0,3326,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.80,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,141337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,0,3,0.00,1169049810,116741,33.98,9980,10150,9870,12980,7000,9990,10014.05,0.32,0,2924,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1771,-23.56,4.56,12,0.66,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,131335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,990389680,98887,28.78,9980,10150,9870,12980,7000,9990,10015.37,0.32,0,3143,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.56,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,121336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,877806015,87654,25.51,9980,10150,9870,12980,7000,9990,10014.44,0.32,0,3231,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.49,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,111338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,0,3,0.00,711605800,71070,20.68,9980,10150,9870,12980,7000,9990,10012.75,0.32,0,2772,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1771,-23.56,4.56,12,0.40,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,101335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,70,2,0.70,458233590,45748,13.31,9980,10150,9870,12980,7000,9990,10016.47,0.32,0,2404,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1783,-23.73,4.59,12,0.26,-424.00,2190.00,19180,20241021,-47.55,7590,20241031,32.54,13380,-24.81,20250214,9310,8.06,20250120,19180,-47.55,20241021,7590,32.54,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N +20250314,091341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,0,3,0.00,192847260,19261,5.61,9980,10150,9870,12980,7000,9990,10012.32,0.32,0,614,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1771,-23.56,4.56,12,0.11,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N 20250313,161326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-30,5,-0.30,3490932175,341056,81.45,10200,10470,9990,13020,7020,10020,10235.93,0.35,0,-8535,10666,10342,10176,9852,9686,10260,9770,89,3000,500,7010,10,1,17727696,1771,-23.56,4.56,12,1.92,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.85,N,474170,500,88 억,,62600,N,N,0,N,00,N 20250313,151327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,-20,5,-0.20,3422893135,334247,79.83,10200,10470,9990,13020,7020,10020,10240.61,0.35,0,-8440,10666,10342,10176,9852,9686,10260,9770,89,3000,500,7010,10,1,17727696,1773,-23.58,4.57,12,1.89,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.85,N,474170,500,88 억,,62600,N,N,0,N,00,N 20250313,141329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,50,2,0.50,3080277015,300034,71.66,10200,10470,10030,13020,7020,10020,10266.43,0.35,0,-7667,10666,10342,10176,9852,9686,10260,9770,89,3000,500,7010,10,1,17727696,1785,-23.75,4.60,12,1.69,-424.00,2190.00,19180,20241021,-47.50,7590,20241031,32.67,13380,-24.74,20250214,9310,8.16,20250120,19180,-47.50,20241021,7590,32.67,20241031,3.85,N,474170,500,88 억,,62600,N,N,0,N,00,N diff --git a/474490/price/prices-20250301.csv b/474490/price/prices-20250301.csv index ea9021579f0a..ab1bcb527fdb 100644 --- a/474490/price/prices-20250301.csv +++ b/474490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,18444709,9253,332.72,2005,2005,1992,2600,1400,2000,1993.38,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.17,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,18045714,9054,325.57,2005,2005,1992,2600,1400,2000,1993.12,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17951704,9007,323.88,2005,2005,1992,2600,1400,2000,1993.08,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17951704,9007,323.88,2005,2005,1992,2600,1400,2000,1993.08,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17935679,8999,323.59,2005,2005,1992,2600,1400,2000,1993.07,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17861679,8962,322.26,2005,2005,1992,2600,1400,2000,1993.05,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17793743,8928,321.04,2005,2005,1993,2600,1400,2000,1993.03,0.02,0,17,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250314,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.04,2005,2005,2005,2600,1400,2000,2005.00,0.02,0,0,2009,2004,2000,1995,1991,2002,1993,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N 20250313,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5562048,2781,67.96,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N 20250313,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4562048,2281,55.74,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N 20250313,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4562048,2281,55.74,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N diff --git a/474610/price/prices-20250301.csv b/474610/price/prices-20250301.csv index fd558079a9ff..4460f31201ff 100644 --- a/474610/price/prices-20250301.csv +++ b/474610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-30,5,-0.53,6467171175,1117627,161.73,5650,6020,5550,7340,3960,5650,5787.11,3.24,0,-67247,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,726,16.38,2.50,12,8.65,343.00,2250.00,8410,20241119,-33.17,3595,20241230,56.33,7140,-21.29,20250306,3715,51.28,20250109,8410,-33.17,20241119,3595,56.33,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,151344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,40,2,0.71,6254837495,1079955,156.28,5650,6020,5550,7340,3960,5650,5791.76,3.24,0,-76805,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,735,16.59,2.53,12,8.36,343.00,2250.00,8410,20241119,-32.34,3595,20241230,58.28,7140,-20.31,20250306,3715,53.16,20250109,8410,-32.34,20241119,3595,58.28,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,141338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,40,2,0.71,5891790405,1015956,147.01,5650,6020,5550,7340,3960,5650,5799.26,3.24,0,-86579,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,735,16.59,2.53,12,7.86,343.00,2250.00,8410,20241119,-32.34,3595,20241230,58.28,7140,-20.31,20250306,3715,53.16,20250109,8410,-32.34,20241119,3595,58.28,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,131336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,50,2,0.88,5280447180,908286,131.43,5650,6020,5550,7340,3960,5650,5813.64,3.24,0,-114669,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,737,16.62,2.53,12,7.03,343.00,2250.00,8410,20241119,-32.22,3595,20241230,58.55,7140,-20.17,20250306,3715,53.43,20250109,8410,-32.22,20241119,3595,58.55,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,121337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,10,2,0.18,1339101370,235800,34.12,5650,5760,5550,7340,3960,5650,5678.97,3.24,0,7601,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,732,16.50,2.52,12,1.82,343.00,2250.00,8410,20241119,-32.70,3595,20241230,57.44,7140,-20.73,20250306,3715,52.36,20250109,8410,-32.70,20241119,3595,57.44,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,111338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,60,2,1.06,1073639530,188979,27.35,5650,5760,5550,7340,3960,5650,5681.27,3.24,0,-2503,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,738,16.65,2.54,12,1.46,343.00,2250.00,8410,20241119,-32.10,3595,20241230,58.83,7140,-20.03,20250306,3715,53.70,20250109,8410,-32.10,20241119,3595,58.83,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,101336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,70,2,1.24,634296870,112134,16.23,5650,5740,5550,7340,3960,5650,5656.60,3.24,0,1578,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,739,16.68,2.54,12,0.87,343.00,2250.00,8410,20241119,-31.99,3595,20241230,59.11,7140,-19.89,20250306,3715,53.97,20250109,8410,-31.99,20241119,3595,59.11,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N +20250314,091341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,0,3,0.00,227384940,40343,5.84,5650,5740,5550,7340,3960,5650,5636.29,3.24,0,-11091,6010,5830,5680,5500,5350,5920,5590,13,1690,100,3950,10,1,12924863,730,16.47,2.51,12,0.31,343.00,2250.00,8410,20241119,-32.82,3595,20241230,57.16,7140,-20.87,20250306,3715,52.09,20250109,8410,-32.82,20241119,3595,57.16,20241230,4.71,N,474610,100,12 억,,419290,N,N,0,N,00,N 20250313,161327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,90,2,1.62,3919846190,683373,60.95,5540,5860,5530,7220,3900,5560,5736.17,2.86,0,49381,6186,5872,5716,5402,5246,5795,5325,13,1660,100,3890,10,1,12924863,730,16.47,2.51,12,5.29,343.00,2250.00,8410,20241119,-32.82,3595,20241230,57.16,7140,-20.87,20250306,3715,52.09,20250109,8410,-32.82,20241119,3595,57.16,20241230,5.16,N,474610,100,12 억,,369357,N,N,0,N,00,N 20250313,151328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,110,2,1.98,3767943940,656541,58.55,5540,5860,5530,7220,3900,5560,5739.20,2.86,0,52811,6186,5872,5716,5402,5246,5795,5325,13,1660,100,3890,10,1,12924863,733,16.53,2.52,12,5.08,343.00,2250.00,8410,20241119,-32.58,3595,20241230,57.72,7140,-20.59,20250306,3715,52.62,20250109,8410,-32.58,20241119,3595,57.72,20241230,5.16,N,474610,100,12 억,,369357,N,N,0,N,00,N 20250313,141330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,110,2,1.98,3103010245,540099,48.17,5540,5860,5530,7220,3900,5560,5745.40,2.86,0,46678,6186,5872,5716,5402,5246,5795,5325,13,1660,100,3890,10,1,12924863,733,16.53,2.52,12,4.18,343.00,2250.00,8410,20241119,-32.58,3595,20241230,57.72,7140,-20.59,20250306,3715,52.62,20250109,8410,-32.58,20241119,3595,57.72,20241230,5.16,N,474610,100,12 억,,369357,N,N,0,N,00,N diff --git a/474660/price/prices-20250301.csv b/474660/price/prices-20250301.csv index 6bfa9e60eb2e..c283e77e7eae 100644 --- a/474660/price/prices-20250301.csv +++ b/474660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7835875,3803,268.57,2060,2065,2055,2675,1445,2060,2060.45,0.89,0,26,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.07,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7815225,3793,267.87,2060,2065,2055,2675,1445,2060,2060.43,0.89,0,26,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.07,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,6824025,3313,233.97,2060,2065,2055,2675,1445,2060,2059.77,0.89,0,26,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,6824025,3313,233.97,2060,2065,2055,2675,1445,2060,2059.77,0.89,0,26,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6197765,3009,212.50,2060,2065,2055,2675,1445,2060,2059.74,0.89,0,26,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,5168545,2509,177.19,2060,2065,2060,2675,1445,2060,2060.00,0.89,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,22660,11,0.78,2060,2060,2060,2675,1445,2060,2060.00,0.89,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250314,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.89,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N 20250313,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2907745,1416,557.48,2060,2060,2045,2680,1450,2065,2053.49,0.89,0,165,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N 20250313,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2827405,1377,542.13,2060,2060,2045,2680,1450,2065,2053.31,0.89,0,165,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N 20250313,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,2798565,1363,536.61,2060,2060,2045,2680,1450,2065,2053.24,0.89,0,165,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N diff --git a/474930/price/prices-20250301.csv b/474930/price/prices-20250301.csv index f977a665b376..5c3a5514098a 100644 --- a/474930/price/prices-20250301.csv +++ b/474930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6487575,3082,733.81,2100,2105,2100,2735,1475,2105,2104.99,25.51,0,123,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.09,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6487575,3082,733.81,2100,2105,2100,2735,1475,2105,2104.99,25.51,0,123,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.09,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6403375,3042,724.29,2100,2105,2100,2735,1475,2105,2104.99,25.51,0,123,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.08,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6388640,3035,722.62,2100,2105,2100,2735,1475,2105,2104.99,25.51,0,123,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.08,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5896070,2801,666.90,2100,2105,2100,2735,1475,2105,2104.99,25.51,0,123,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.08,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3776335,1794,427.14,2100,2105,2100,2735,1475,2105,2104.98,25.51,0,23,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.05,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,71535,34,8.10,2100,2105,2100,2735,1475,2105,2103.97,25.51,0,23,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N +20250314,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,14700,7,1.67,2100,2100,2100,2735,1475,2105,2100.00,25.51,0,7,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N 20250313,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N 20250313,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N 20250313,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N diff --git a/475150/price/prices-20250301.csv b/475150/price/prices-20250301.csv index 4f31034b95f3..313b45bb81eb 100644 --- a/475150/price/prices-20250301.csv +++ b/475150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161336,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14880,640,2,4.49,4266577300,290490,124.90,14210,14920,14070,18510,9970,14240,14686.54,1.66,0,78815,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,5023,0.00,0.00,12,0.86,0.00,0.00,27585,20240523,-46.06,8234,20240329,80.71,16400,-9.27,20250227,11500,29.39,20250210,33100,-55.05,20240523,9880,50.61,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,151345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14760,520,2,3.65,3975634890,270915,116.48,14210,14920,14070,18510,9970,14240,14674.84,1.66,0,78408,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4982,0.00,0.00,12,0.80,0.00,0.00,27585,20240523,-46.49,8234,20240329,79.26,16400,-10.00,20250227,11500,28.35,20250210,33100,-55.41,20240523,9880,49.39,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,141339,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14770,530,2,3.72,3566368470,243202,104.57,14210,14920,14070,18510,9970,14240,14664.22,1.66,0,70499,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4985,0.00,0.00,12,0.72,0.00,0.00,27585,20240523,-46.46,8234,20240329,79.38,16400,-9.94,20250227,11500,28.43,20250210,33100,-55.38,20240523,9880,49.49,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,131337,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14730,490,2,3.44,3270977140,223116,95.93,14210,14920,14070,18510,9970,14240,14660.43,1.66,0,61848,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4972,0.00,0.00,12,0.66,0.00,0.00,27585,20240523,-46.60,8234,20240329,78.89,16400,-10.18,20250227,11500,28.09,20250210,33100,-55.50,20240523,9880,49.09,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,121338,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14770,530,2,3.72,2980919680,203460,87.48,14210,14920,14070,18510,9970,14240,14651.13,1.66,0,60383,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4985,0.00,0.00,12,0.60,0.00,0.00,27585,20240523,-46.46,8234,20240329,79.38,16400,-9.94,20250227,11500,28.43,20250210,33100,-55.38,20240523,9880,49.49,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,111339,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14850,610,2,4.28,2614408760,178755,76.86,14210,14920,14070,18510,9970,14240,14625.65,1.66,0,59818,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,5012,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-46.17,8234,20240329,80.35,16400,-9.45,20250227,11500,29.13,20250210,33100,-55.14,20240523,9880,50.30,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,101337,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14670,430,2,3.02,1750749310,120400,51.77,14210,14820,14070,18510,9970,14240,14541.11,1.66,0,43742,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4952,0.00,0.00,12,0.36,0.00,0.00,27585,20240523,-46.82,8234,20240329,78.16,16400,-10.55,20250227,11500,27.57,20250210,33100,-55.68,20240523,9880,48.48,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N +20250314,091342,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14360,120,2,0.84,315211820,22143,9.52,14210,14380,14070,18510,9970,14240,14235.28,1.66,0,8336,14993,14616,14423,14046,13853,14520,13950,68,4270,200,9960,10,1,33754042,4847,0.00,0.00,12,0.07,0.00,0.00,27585,20240523,-47.94,8234,20240329,74.40,16400,-12.44,20250227,11500,24.87,20250210,33100,-56.62,20240523,9880,45.34,20240329,3.17,N,475150,200,67 억,,560439,N,N,89,N,00,N 20250313,161328,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14240,-400,5,-2.73,3342143460,230741,120.90,14650,14800,14230,19030,10250,14640,14486.48,1.58,0,1105,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4807,0.00,0.00,12,0.68,0.00,0.00,27585,20240523,-48.38,8234,20240329,72.94,16400,-13.17,20250227,11500,23.83,20250210,33100,-56.98,20240523,9880,44.13,20240329,3.19,N,475150,200,67 억,,531791,N,N,89,N,00,N 20250313,151329,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14260,-380,5,-2.60,3141963710,216690,113.54,14650,14800,14230,19030,10250,14640,14499.80,1.58,0,-1116,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4813,0.00,0.00,12,0.64,0.00,0.00,27585,20240523,-48.31,8234,20240329,73.18,16400,-13.05,20250227,11500,24.00,20250210,33100,-56.92,20240523,9880,44.33,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N 20250313,141330,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14370,-270,5,-1.84,2601063225,178909,93.75,14650,14800,14360,19030,10250,14640,14538.46,1.58,0,-906,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4850,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-47.91,8234,20240329,74.52,16400,-12.38,20250227,11500,24.96,20250210,33100,-56.59,20240523,9880,45.45,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N diff --git a/475240/price/prices-20250301.csv b/475240/price/prices-20250301.csv index 0c209aa52917..1de97ceae199 100644 --- a/475240/price/prices-20250301.csv +++ b/475240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1236220,579,49.07,2140,2140,2125,2780,1500,2140,2135.09,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,301090,141,11.95,2140,2140,2125,2780,1500,2140,2135.39,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,301090,141,11.95,2140,2140,2125,2780,1500,2140,2135.39,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,194340,91,7.71,2140,2140,2125,2780,1500,2140,2135.60,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,194340,91,7.71,2140,2140,2125,2780,1500,2140,2135.60,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,87590,41,3.47,2140,2140,2125,2780,1500,2140,2136.34,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,36380,17,1.44,2140,2140,2140,2780,1500,2140,2140.00,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250314,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,1.67,0,0,2146,2142,2136,2132,2126,2145,2135,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250313,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1886520,885,48.26,2140,2140,2130,2780,1500,2140,2131.66,1.67,0,0,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250313,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1803060,846,46.13,2140,2140,2130,2780,1500,2140,2131.28,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250313,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1542530,724,39.48,2140,2140,2130,2780,1500,2140,2130.57,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N diff --git a/475250/price/prices-20250301.csv b/475250/price/prices-20250301.csv index 9583b5527c73..0bb51e675b82 100644 --- a/475250/price/prices-20250301.csv +++ b/475250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,3268700,1563,17.87,2100,2100,2085,2735,1475,2105,2091.30,0.21,0,-44,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2185,-4.58,20250313,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3181130,1521,17.39,2100,2100,2085,2735,1475,2105,2091.47,0.21,0,-2,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2185,-3.89,20250313,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,3066440,1466,16.76,2100,2100,2085,2735,1475,2105,2091.71,0.21,0,-1,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2185,-4.58,20250313,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,3066440,1466,16.76,2100,2100,2085,2735,1475,2105,2091.71,0.21,0,-1,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2185,-4.58,20250313,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,1846745,882,10.08,2100,2100,2090,2735,1475,2105,2093.82,0.21,0,-1,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2185,-4.12,20250313,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2100,1,0.01,2100,2100,2100,2735,1475,2105,2100.00,0.21,0,-1,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2185,-3.89,20250313,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.21,0,0,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N +20250314,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.21,0,0,2238,2171,2118,2051,1998,2145,2025,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7634,N,N,0,N,00,N 20250313,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,17867165,8547,1345.98,2110,2185,2065,2720,1470,2095,2090.46,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.23,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N 20250313,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,17867165,8547,1345.98,2110,2185,2065,2720,1470,2095,2090.46,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.23,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N 20250313,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5549965,2626,413.54,2110,2185,2090,2720,1470,2095,2113.47,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2185,-4.35,20250313,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N diff --git a/475400/price/prices-20250301.csv b/475400/price/prices-20250301.csv index 6242ecb9e2d3..5a0b35232647 100644 --- a/475400/price/prices-20250301.csv +++ b/475400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,1100,2,3.66,17938738825,575203,140.17,30750,31800,30600,39050,21050,30050,31188.01,1.46,0,-32776,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3616,-17.78,14.65,12,4.96,-1752.00,2126.00,50000,20250210,-37.70,14670,20241107,112.34,50000,-37.70,20250210,22150,40.63,20250109,50000,-37.70,20250210,14670,112.34,20241107,1.75,N,475400,500,58 억,,169504,N,N,1,N,00,N +20250314,151346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,1050,2,3.49,17371156125,556963,135.72,30750,31800,30600,39050,21050,30050,31190.29,1.46,0,-31025,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3610,-17.75,14.63,12,4.80,-1752.00,2126.00,50000,20250210,-37.80,14670,20241107,112.00,50000,-37.80,20250210,22150,40.41,20250109,50000,-37.80,20250210,14670,112.00,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,141339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31000,950,2,3.16,15778472750,505772,123.25,30750,31800,30600,39050,21050,30050,31198.17,1.46,0,-27683,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3599,-17.69,14.58,12,4.36,-1752.00,2126.00,50000,20250210,-38.00,14670,20241107,111.32,50000,-38.00,20250210,22150,39.95,20250109,50000,-38.00,20250210,14670,111.32,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,131337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,1050,2,3.49,13852311350,443610,108.10,30750,31800,30600,39050,21050,30050,31227.92,1.46,0,-25507,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3610,-17.75,14.63,12,3.82,-1752.00,2126.00,50000,20250210,-37.80,14670,20241107,112.00,50000,-37.80,20250210,22150,40.41,20250109,50000,-37.80,20250210,14670,112.00,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,121339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,1100,2,3.66,13127603650,420345,102.43,30750,31800,30600,39050,21050,30050,31232.23,1.46,0,-26767,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3616,-17.78,14.65,12,3.62,-1752.00,2126.00,50000,20250210,-37.70,14670,20241107,112.34,50000,-37.70,20250210,22150,40.63,20250109,50000,-37.70,20250210,14670,112.34,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,111340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31000,950,2,3.16,11846142000,379214,92.41,30750,31800,30600,39050,21050,30050,31240.55,1.46,0,-31134,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3599,-17.69,14.58,12,3.27,-1752.00,2126.00,50000,20250210,-38.00,14670,20241107,111.32,50000,-38.00,20250210,22150,39.95,20250109,50000,-38.00,20250210,14670,111.32,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,101337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30950,900,2,3.00,10506304875,335894,81.85,30750,31800,30600,39050,21050,30050,31280.83,1.46,0,-26857,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3593,-17.67,14.56,12,2.89,-1752.00,2126.00,50000,20250210,-38.10,14670,20241107,110.97,50000,-38.10,20250210,22150,39.73,20250109,50000,-38.10,20250210,14670,110.97,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N +20250314,091343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31050,1000,2,3.33,4606943350,147854,36.03,30750,31600,30600,39050,21050,30050,31163.24,1.46,0,-19223,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3604,-17.72,14.60,12,1.27,-1752.00,2126.00,50000,20250210,-37.90,14670,20241107,111.66,50000,-37.90,20250210,22150,40.18,20250109,50000,-37.90,20250210,14670,111.66,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N 20250313,161329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,100,2,0.33,12316602025,406761,22.22,30450,30950,29350,38900,21000,29950,30280.62,1.49,0,1616,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3488,-17.15,14.13,12,3.50,-1752.00,2126.00,50000,20250210,-39.90,14670,20241107,104.84,50000,-39.90,20250210,22150,35.67,20250109,50000,-39.90,20250210,14670,104.84,20241107,1.83,N,475400,500,58 억,,172795,N,N,22,N,00,N 20250313,151329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30150,200,2,0.67,12006168650,396447,21.66,30450,30950,29350,38900,21000,29950,30284.42,1.49,0,1791,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3500,-17.21,14.18,12,3.42,-1752.00,2126.00,50000,20250210,-39.70,14670,20241107,105.52,50000,-39.70,20250210,22150,36.12,20250109,50000,-39.70,20250210,14670,105.52,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N 20250313,141331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30150,200,2,0.67,11196355600,369569,20.19,30450,30950,29350,38900,21000,29950,30295.71,1.49,0,-743,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3500,-17.21,14.18,12,3.18,-1752.00,2126.00,50000,20250210,-39.70,14670,20241107,105.52,50000,-39.70,20250210,22150,36.12,20250109,50000,-39.70,20250210,14670,105.52,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N diff --git a/475460/price/prices-20250301.csv b/475460/price/prices-20250301.csv index 13a133f804c2..d3a8cc034262 100644 --- a/475460/price/prices-20250301.csv +++ b/475460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,290,2,2.72,5200873050,476615,61.95,10650,11250,10540,13850,7470,10660,10912.02,0.61,0,158,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,612,8.54,3.32,12,8.53,1282.00,3294.00,20500,20250123,-46.59,9640,20250304,13.59,20500,-46.59,20250123,9640,13.59,20250304,20500,-46.59,20250123,9640,13.59,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,151346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,260,2,2.44,4907100400,449736,58.46,10650,11250,10540,13850,7470,10660,10911.07,0.61,0,-793,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,610,8.52,3.32,12,8.05,1282.00,3294.00,20500,20250123,-46.73,9640,20250304,13.28,20500,-46.73,20250123,9640,13.28,20250304,20500,-46.73,20250123,9640,13.28,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,141340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,170,2,1.59,4162040480,381149,49.54,10650,11250,10540,13850,7470,10660,10919.72,0.61,0,912,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,605,8.45,3.29,12,6.82,1282.00,3294.00,20500,20250123,-47.17,9640,20250304,12.34,20500,-47.17,20250123,9640,12.34,20250304,20500,-47.17,20250123,9640,12.34,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,131338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10620,-40,5,-0.38,3939499110,360544,46.86,10650,11250,10540,13850,7470,10660,10926.54,0.61,0,765,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,593,8.28,3.22,12,6.45,1282.00,3294.00,20500,20250123,-48.20,9640,20250304,10.17,20500,-48.20,20250123,9640,10.17,20250304,20500,-48.20,20250123,9640,10.17,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,121339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-80,5,-0.75,3726849135,340606,44.27,10650,11250,10540,13850,7470,10660,10941.82,0.61,0,1520,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,591,8.25,3.21,12,6.10,1282.00,3294.00,20500,20250123,-48.39,9640,20250304,9.75,20500,-48.39,20250123,9640,9.75,20250304,20500,-48.39,20250123,9640,9.75,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,111340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,260,2,2.44,3039913725,276508,35.94,10650,11250,10650,13850,7470,10660,10993.95,0.61,0,5362,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,610,8.52,3.32,12,4.95,1282.00,3294.00,20500,20250123,-46.73,9640,20250304,13.28,20500,-46.73,20250123,9640,13.28,20250304,20500,-46.73,20250123,9640,13.28,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,101338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,260,2,2.44,2668754795,242655,31.54,10650,11250,10650,13850,7470,10660,10998.15,0.61,0,7678,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,610,8.52,3.32,12,4.34,1282.00,3294.00,20500,20250123,-46.73,9640,20250304,13.28,20500,-46.73,20250123,9640,13.28,20250304,20500,-46.73,20250123,9640,13.28,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N +20250314,091343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,310,2,2.91,1080071030,98569,12.81,10650,11130,10650,13850,7470,10660,10957.52,0.61,0,17198,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,613,8.56,3.33,12,1.76,1282.00,3294.00,20500,20250123,-46.49,9640,20250304,13.80,20500,-46.49,20250123,9640,13.80,20250304,20500,-46.49,20250123,9640,13.80,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N 20250313,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,-840,5,-7.30,8496892865,759372,29.27,11200,11730,10660,14950,8050,11500,11190.13,0.76,0,-11405,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,596,8.32,3.24,12,13.59,1282.00,3294.00,20500,20250123,-48.00,9640,20250304,10.58,20500,-48.00,20250123,9640,10.58,20250304,20500,-48.00,20250123,9640,10.58,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N 20250313,151330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,-800,5,-6.96,8232502145,734612,28.31,11200,11730,10660,14950,8050,11500,11206.53,0.76,0,-10509,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,598,8.35,3.25,12,13.15,1282.00,3294.00,20500,20250123,-47.80,9640,20250304,11.00,20500,-47.80,20250123,9640,11.00,20250304,20500,-47.80,20250123,9640,11.00,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N 20250313,141331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10790,-710,5,-6.17,7627321470,678423,26.15,11200,11730,10790,14950,8050,11500,11242.65,0.76,0,-7421,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,603,8.42,3.28,12,12.14,1282.00,3294.00,20500,20250123,-47.37,9640,20250304,11.93,20500,-47.37,20250123,9640,11.93,20250304,20500,-47.37,20250123,9640,11.93,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N diff --git a/475560/price/prices-20250301.csv b/475560/price/prices-20250301.csv index a86c84444b46..4c8a0c0a3331 100644 --- a/475560/price/prices-20250301.csv +++ b/475560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,-600,5,-2.06,3170399450,110766,151.64,29000,29250,28450,37850,20450,29150,28622.45,0.37,0,-8819,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4207,15.54,2.47,12,0.75,1837.00,11574.00,64500,20241106,-55.74,28250,20250311,1.06,33550,-14.90,20250212,28250,1.06,20250311,64500,-55.74,20241106,28250,1.06,20250311,0.35,N,475560,500,75 억,,54106,N,N,9,N,00,N +20250314,151346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,-550,5,-1.89,3032207800,105926,145.01,29000,29250,28450,37850,20450,29150,28625.51,0.37,0,-8588,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4215,15.57,2.47,12,0.72,1837.00,11574.00,64500,20241106,-55.66,28250,20250311,1.24,33550,-14.75,20250212,28250,1.24,20250311,64500,-55.66,20241106,28250,1.24,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,141340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,-600,5,-2.06,2529593175,88294,120.87,29000,29250,28500,37850,20450,29150,28649.42,0.37,0,-7147,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4207,15.54,2.47,12,0.60,1837.00,11574.00,64500,20241106,-55.74,28250,20250311,1.06,33550,-14.90,20250212,28250,1.06,20250311,64500,-55.74,20241106,28250,1.06,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,131338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,-600,5,-2.06,2155850950,75199,102.95,29000,29250,28500,37850,20450,29150,28668.34,0.37,0,-5276,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4207,15.54,2.47,12,0.51,1837.00,11574.00,64500,20241106,-55.74,28250,20250311,1.06,33550,-14.90,20250212,28250,1.06,20250311,64500,-55.74,20241106,28250,1.06,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,121339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,-600,5,-2.06,1820895750,63473,86.89,29000,29250,28500,37850,20450,29150,28687.42,0.37,0,-4172,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4207,15.54,2.47,12,0.43,1837.00,11574.00,64500,20241106,-55.74,28250,20250311,1.06,33550,-14.90,20250212,28250,1.06,20250311,64500,-55.74,20241106,28250,1.06,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,111341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,-650,5,-2.23,1407022900,48964,67.03,29000,29250,28500,37850,20450,29150,28735.51,0.37,0,-3221,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4200,15.51,2.46,12,0.33,1837.00,11574.00,64500,20241106,-55.81,28250,20250311,0.88,33550,-15.05,20250212,28250,0.88,20250311,64500,-55.81,20241106,28250,0.88,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,101338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,-500,5,-1.72,925428575,32122,43.98,29000,29250,28650,37850,20450,29150,28809.36,0.37,0,-2512,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4222,15.60,2.48,12,0.22,1837.00,11574.00,64500,20241106,-55.58,28250,20250311,1.42,33550,-14.61,20250212,28250,1.42,20250311,64500,-55.58,20241106,28250,1.42,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N +20250314,091344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29000,-150,5,-0.51,330550675,11432,15.65,29000,29250,28650,37850,20450,29150,28913.64,0.37,0,-1380,29933,29541,29058,28666,28183,29737,28862,75,8700,500,20400,50,1,14737260,4274,15.79,2.51,12,0.08,1837.00,11574.00,64500,20241106,-55.04,28250,20250311,2.65,33550,-13.56,20250212,28250,2.65,20250311,64500,-55.04,20241106,28250,2.65,20250311,0.35,N,475560,500,75 억,,54106,N,N,28,N,00,N 20250313,161329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29150,500,2,1.75,2104097500,72374,167.87,28650,29450,28575,37200,20100,28650,29073.57,0.31,0,6633,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4296,15.87,2.52,12,0.49,1837.00,11574.00,64500,20241106,-54.81,28250,20250311,3.19,33550,-13.11,20250212,28250,3.19,20250311,64500,-54.81,20241106,28250,3.19,20250311,0.35,N,475560,500,75 억,,44974,N,N,28,N,00,N 20250313,151330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29050,400,2,1.40,2040542575,70192,162.81,28650,29450,28575,37200,20100,28650,29071.96,0.31,0,6135,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4281,15.81,2.51,12,0.48,1837.00,11574.00,64500,20241106,-54.96,28250,20250311,2.83,33550,-13.41,20250212,28250,2.83,20250311,64500,-54.96,20241106,28250,2.83,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N 20250313,141332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29100,450,2,1.57,1906761525,65590,152.14,28650,29450,28575,37200,20100,28650,29072.08,0.31,0,6332,28883,28766,28633,28516,28383,28825,28575,75,8550,500,20050,50,1,14737260,4289,15.84,2.51,12,0.45,1837.00,11574.00,64500,20241106,-54.88,28250,20250311,3.01,33550,-13.26,20250212,28250,3.01,20250311,64500,-54.88,20241106,28250,3.01,20250311,0.35,N,475560,500,75 억,,44974,N,N,17,N,00,N diff --git a/475580/price/prices-20250301.csv b/475580/price/prices-20250301.csv index 95c74f4b4d10..b16bd7d43689 100644 --- a/475580/price/prices-20250301.csv +++ b/475580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12910,110,2,0.86,2263265400,177385,55.31,12760,12940,12560,16640,8960,12800,12758.48,1.65,0,-2068,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1753,37.31,5.25,12,1.31,346.00,2459.00,16450,20250217,-21.52,6720,20241115,92.11,16450,-21.52,20250217,10730,20.32,20250203,16450,-21.52,20250217,6720,92.11,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,151346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12890,90,2,0.70,2179827490,170915,53.29,12760,12940,12560,16640,8960,12800,12753.86,1.65,0,-959,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1750,37.25,5.24,12,1.26,346.00,2459.00,16450,20250217,-21.64,6720,20241115,91.82,16450,-21.64,20250217,10730,20.13,20250203,16450,-21.64,20250217,6720,91.82,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,141340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12870,70,2,0.55,1827777180,143580,44.77,12760,12890,12560,16640,8960,12800,12730.02,1.65,0,-262,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1747,37.20,5.23,12,1.06,346.00,2459.00,16450,20250217,-21.76,6720,20241115,91.52,16450,-21.76,20250217,10730,19.94,20250203,16450,-21.76,20250217,6720,91.52,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,131338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12810,10,2,0.08,1656589485,130251,40.61,12760,12870,12560,16640,8960,12800,12718.43,1.65,0,2459,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1739,37.02,5.21,12,0.96,346.00,2459.00,16450,20250217,-22.13,6720,20241115,90.62,16450,-22.13,20250217,10730,19.38,20250203,16450,-22.13,20250217,6720,90.62,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,121339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12830,30,2,0.23,1459273575,114851,35.81,12760,12870,12560,16640,8960,12800,12705.78,1.65,0,1107,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1742,37.08,5.22,12,0.85,346.00,2459.00,16450,20250217,-22.01,6720,20241115,90.92,16450,-22.01,20250217,10730,19.57,20250203,16450,-22.01,20250217,6720,90.92,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,111341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-100,5,-0.78,1242929155,97914,30.53,12760,12870,12560,16640,8960,12800,12694.07,1.65,0,-4337,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1724,36.71,5.16,12,0.72,346.00,2459.00,16450,20250217,-22.80,6720,20241115,88.99,16450,-22.80,20250217,10730,18.36,20250203,16450,-22.80,20250217,6720,88.99,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,101338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-100,5,-0.78,784238690,61656,19.22,12760,12870,12660,16640,8960,12800,12719.56,1.65,0,-6374,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1724,36.71,5.16,12,0.45,346.00,2459.00,16450,20250217,-22.80,6720,20241115,88.99,16450,-22.80,20250217,10730,18.36,20250203,16450,-22.80,20250217,6720,88.99,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N +20250314,091344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12690,-110,5,-0.86,272479150,21387,6.67,12760,12870,12660,16640,8960,12800,12740.35,1.65,0,-8603,13400,13100,12940,12640,12480,13020,12560,27,3840,200,8960,10,1,13574900,1723,36.68,5.16,12,0.16,346.00,2459.00,16450,20250217,-22.86,6720,20241115,88.84,16450,-22.86,20250217,10730,18.27,20250203,16450,-22.86,20250217,6720,88.84,20241115,3.56,N,475580,200,27 억,,224337,N,N,0,N,00,N 20250313,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12800,140,2,1.11,4098319505,315321,97.42,12810,13240,12780,16450,8870,12660,13000.31,1.32,0,42653,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1738,36.99,5.21,12,2.32,346.00,2459.00,16450,20250217,-22.19,6720,20241115,90.48,16450,-22.19,20250217,10730,19.29,20250203,16450,-22.19,20250217,6720,90.48,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N 20250313,151330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12860,200,2,1.58,3936342215,302680,93.52,12810,13240,12780,16450,8870,12660,13004.96,1.32,0,44524,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1746,37.17,5.23,12,2.23,346.00,2459.00,16450,20250217,-21.82,6720,20241115,91.37,16450,-21.82,20250217,10730,19.85,20250203,16450,-21.82,20250217,6720,91.37,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N 20250313,141332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12890,230,2,1.82,3661747335,281351,86.93,12810,13240,12780,16450,8870,12660,13014.87,1.32,0,46782,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1750,37.25,5.24,12,2.07,346.00,2459.00,16450,20250217,-21.64,6720,20241115,91.82,16450,-21.64,20250217,10730,20.13,20250203,16450,-21.64,20250217,6720,91.82,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N diff --git a/475660/price/prices-20250301.csv b/475660/price/prices-20250301.csv index 1022e15981e9..ec2a1d1b3bd8 100644 --- a/475660/price/prices-20250301.csv +++ b/475660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,150,2,2.72,162342595,29087,65.00,5530,5660,5450,7160,3860,5510,5573.84,0.83,0,4173,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,449,-36.75,-8.91,12,0.37,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,7030,-19.49,20250226,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,151347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,120,2,2.18,103221605,18612,41.59,5530,5630,5450,7160,3860,5510,5545.97,0.83,0,4379,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,446,-36.56,-8.87,12,0.23,-154.00,-635.00,11480,20241118,-50.96,5190,20250210,8.48,7030,-19.91,20250226,5190,8.48,20250210,11480,-50.96,20241118,5190,8.48,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,141341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,80,2,1.45,87175395,15735,35.16,5530,5610,5450,7160,3860,5510,5540.22,0.83,0,3595,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,443,-36.30,-8.80,12,0.20,-154.00,-635.00,11480,20241118,-51.31,5190,20250210,7.71,7030,-20.48,20250226,5190,7.71,20250210,11480,-51.31,20241118,5190,7.71,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,131339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,50,2,0.91,66379315,12001,26.82,5530,5610,5450,7160,3860,5510,5531.15,0.83,0,2398,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,441,-36.10,-8.76,12,0.15,-154.00,-635.00,11480,20241118,-51.57,5190,20250210,7.13,7030,-20.91,20250226,5190,7.13,20250210,11480,-51.57,20241118,5190,7.13,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,121340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,10,2,0.18,58461955,10575,23.63,5530,5610,5450,7160,3860,5510,5528.32,0.83,0,1770,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,438,-35.84,-8.69,12,0.13,-154.00,-635.00,11480,20241118,-51.92,5190,20250210,6.36,7030,-21.48,20250226,5190,6.36,20250210,11480,-51.92,20241118,5190,6.36,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,111341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,20,2,0.36,48384650,8756,19.57,5530,5610,5450,7160,3860,5510,5525.89,0.83,0,2084,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,439,-35.91,-8.71,12,0.11,-154.00,-635.00,11480,20241118,-51.83,5190,20250210,6.55,7030,-21.34,20250226,5190,6.55,20250210,11480,-51.83,20241118,5190,6.55,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,101339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,10,2,0.18,35348450,6394,14.29,5530,5610,5450,7160,3860,5510,5528.38,0.83,0,1673,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,438,-35.84,-8.69,12,0.08,-154.00,-635.00,11480,20241118,-51.92,5190,20250210,6.36,7030,-21.48,20250226,5190,6.36,20250210,11480,-51.92,20241118,5190,6.36,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N +20250314,091344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,0,3,0.00,1490070,268,0.60,5530,5600,5480,7160,3860,5510,5559.96,0.83,0,-185,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,437,-35.78,-8.68,12,0.00,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,7030,-21.62,20250226,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N 20250313,161330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-60,5,-1.08,245723840,44731,104.30,5570,5670,5440,7240,3900,5570,5493.36,0.89,0,-4904,5823,5696,5543,5416,5263,5760,5480,40,1670,500,3890,10,1,7929835,437,-35.78,-8.68,12,0.56,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,7030,-21.62,20250226,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,1.18,N,475660,500,39 억,,70284,N,N,0,N,00,N 20250313,151331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,-50,5,-0.90,180592595,32798,76.48,5570,5670,5450,7240,3900,5570,5506.21,0.89,0,-4751,5823,5696,5543,5416,5263,5760,5480,40,1670,500,3890,10,1,7929835,438,-35.84,-8.69,12,0.41,-154.00,-635.00,11480,20241118,-51.92,5190,20250210,6.36,7030,-21.48,20250226,5190,6.36,20250210,11480,-51.92,20241118,5190,6.36,20250210,1.18,N,475660,500,39 억,,70284,N,N,0,N,00,N 20250313,141332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-80,5,-1.44,175429315,31860,74.29,5570,5670,5450,7240,3900,5570,5506.26,0.89,0,-4637,5823,5696,5543,5416,5263,5760,5480,40,1670,500,3890,10,1,7929835,435,-35.65,-8.65,12,0.40,-154.00,-635.00,11480,20241118,-52.18,5190,20250210,5.78,7030,-21.91,20250226,5190,5.78,20250210,11480,-52.18,20241118,5190,5.78,20250210,1.18,N,475660,500,39 억,,70284,N,N,0,N,00,N diff --git a/475830/price/prices-20250301.csv b/475830/price/prices-20250301.csv index af5c588d0a01..86b9aaebb189 100644 --- a/475830/price/prices-20250301.csv +++ b/475830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30100,3050,2,11.28,98355945075,3341295,578.53,26500,30600,26450,35150,18950,27050,29436.01,0.12,0,164143,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6300,6.33,-8.15,12,15.96,4753.00,-3692.00,42250,20250220,-28.76,20050,20250214,50.12,42250,-28.76,20250220,20050,50.12,20250214,42250,-28.76,20250220,20050,50.12,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,151347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29900,2850,2,10.54,96032376750,3263966,565.14,26500,30600,26450,35150,18950,27050,29421.99,0.12,0,165969,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6258,6.29,-8.10,12,15.60,4753.00,-3692.00,42250,20250220,-29.23,20050,20250214,49.13,42250,-29.23,20250220,20050,49.13,20250214,42250,-29.23,20250220,20050,49.13,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,141341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29200,2150,2,7.95,70593532000,2420854,419.16,26500,30400,26450,35150,18950,27050,29160.59,0.12,0,123735,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6111,6.14,-7.91,12,11.57,4753.00,-3692.00,42250,20250220,-30.89,20050,20250214,45.64,42250,-30.89,20250220,20050,45.64,20250214,42250,-30.89,20250220,20050,45.64,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,131339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29800,2750,2,10.17,63951017650,2193049,379.72,26500,30400,26450,35150,18950,27050,29160.78,0.12,0,112956,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6237,6.27,-8.07,12,10.48,4753.00,-3692.00,42250,20250220,-29.47,20050,20250214,48.63,42250,-29.47,20250220,20050,48.63,20250214,42250,-29.47,20250220,20050,48.63,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,121340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29150,2100,2,7.76,58742617875,2016996,349.23,26500,30400,26450,35150,18950,27050,29123.82,0.12,0,112809,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6101,6.13,-7.90,12,9.64,4753.00,-3692.00,42250,20250220,-31.01,20050,20250214,45.39,42250,-31.01,20250220,20050,45.39,20250214,42250,-31.01,20250220,20050,45.39,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,111341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29750,2700,2,9.98,53472338650,1837116,318.09,26500,30400,26450,35150,18950,27050,29106.68,0.12,0,100351,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6226,6.26,-8.06,12,8.78,4753.00,-3692.00,42250,20250220,-29.59,20050,20250214,48.38,42250,-29.59,20250220,20050,48.38,20250214,42250,-29.59,20250220,20050,48.38,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29600,2550,2,9.43,29486011550,1033779,178.99,26500,29800,26450,35150,18950,27050,28522.56,0.12,0,60906,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,6195,6.23,-8.02,12,4.94,4753.00,-3692.00,42250,20250220,-29.94,20050,20250214,47.63,42250,-29.94,20250220,20050,47.63,20250214,42250,-29.94,20250220,20050,47.63,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N +20250314,091344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,400,2,1.48,4951773550,183499,31.77,26500,27600,26450,35150,18950,27050,26985.29,0.12,0,19377,29216,28132,27566,26482,25916,27850,26200,21,8100,100,18930,50,1,20929118,5745,5.78,-7.43,12,0.88,4753.00,-3692.00,42250,20250220,-35.03,20050,20250214,36.91,42250,-35.03,20250220,20050,36.91,20250214,42250,-35.03,20250220,20050,36.91,20250214,0.00,N,475830,100,20 억,,26152,N,N,0,N,00,N 20250313,161330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27050,-950,5,-3.39,15694094100,564476,71.68,28200,28650,27000,36400,19600,28000,27805.57,0.24,0,-26218,30300,29150,28550,27400,26800,28850,27100,21,8400,100,19600,50,1,20929118,5661,5.69,-7.33,12,2.70,4753.00,-3692.00,42250,20250220,-35.98,20050,20250214,34.91,42250,-35.98,20250220,20050,34.91,20250214,42250,-35.98,20250220,20050,34.91,20250214,0.00,N,475830,100,20 억,,51027,N,N,0,N,00,N 20250313,151331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,-850,5,-3.04,14475650850,519437,65.96,28200,28650,27150,36400,19600,28000,27867.92,0.24,0,-26091,30300,29150,28550,27400,26800,28850,27100,21,8400,100,19600,50,1,20929118,5682,5.71,-7.35,12,2.48,4753.00,-3692.00,42250,20250220,-35.74,20050,20250214,35.41,42250,-35.74,20250220,20050,35.41,20250214,42250,-35.74,20250220,20050,35.41,20250214,0.00,N,475830,100,20 억,,51027,N,N,0,N,00,N 20250313,141333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-450,5,-1.61,12473836425,446353,56.68,28200,28650,27350,36400,19600,28000,27946.10,0.24,0,-25425,30300,29150,28550,27400,26800,28850,27100,21,8400,100,19600,50,1,20929118,5766,5.80,-7.46,12,2.13,4753.00,-3692.00,42250,20250220,-34.79,20050,20250214,37.41,42250,-34.79,20250220,20050,37.41,20250214,42250,-34.79,20250220,20050,37.41,20250214,0.00,N,475830,100,20 억,,51027,N,N,0,N,00,N diff --git a/475960/price/prices-20250301.csv b/475960/price/prices-20250301.csv index 794b284cec52..6dfda98b9d90 100644 --- a/475960/price/prices-20250301.csv +++ b/475960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15660,-30,5,-0.19,960065995,60487,52.73,15690,16200,15550,20350,10990,15690,15872.35,2.47,0,-2393,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2043,-4.99,9.24,12,0.46,-3137.00,1695.00,24800,20250211,-36.85,9930,20241108,57.70,24800,-36.85,20250211,14450,8.37,20250311,24800,-36.85,20250211,9930,57.70,20241108,1.61,N,475960,500,65 억,,322149,N,N,4,N,00,N +20250314,151347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15730,40,2,0.25,909884995,57284,49.93,15690,16200,15550,20350,10990,15690,15883.76,2.47,0,-1162,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2052,-5.01,9.28,12,0.44,-3137.00,1695.00,24800,20250211,-36.57,9930,20241108,58.41,24800,-36.57,20250211,14450,8.86,20250311,24800,-36.57,20250211,9930,58.41,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,141341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15810,120,2,0.76,784738290,49335,43.01,15690,16200,15550,20350,10990,15690,15906.32,2.47,0,2076,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2063,-5.04,9.33,12,0.38,-3137.00,1695.00,24800,20250211,-36.25,9930,20241108,59.21,24800,-36.25,20250211,14450,9.41,20250311,24800,-36.25,20250211,9930,59.21,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,131339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15880,190,2,1.21,688950170,43288,37.73,15690,16200,15550,20350,10990,15690,15915.51,2.47,0,2765,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2072,-5.06,9.37,12,0.33,-3137.00,1695.00,24800,20250211,-35.97,9930,20241108,59.92,24800,-35.97,20250211,14450,9.90,20250311,24800,-35.97,20250211,9930,59.92,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,121340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16000,310,2,1.98,593902760,37315,32.53,15690,16200,15550,20350,10990,15690,15915.93,2.47,0,4139,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2088,-5.10,9.44,12,0.29,-3137.00,1695.00,24800,20250211,-35.48,9930,20241108,61.13,24800,-35.48,20250211,14450,10.73,20250311,24800,-35.48,20250211,9930,61.13,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,111342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15910,220,2,1.40,558443290,35091,30.59,15690,16200,15550,20350,10990,15690,15914.15,2.47,0,3988,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2076,-5.07,9.39,12,0.27,-3137.00,1695.00,24800,20250211,-35.85,9930,20241108,60.22,24800,-35.85,20250211,14450,10.10,20250311,24800,-35.85,20250211,9930,60.22,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,101339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16020,330,2,2.10,342581660,21534,18.77,15690,16200,15550,20350,10990,15690,15908.88,2.47,0,1067,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2090,-5.11,9.45,12,0.17,-3137.00,1695.00,24800,20250211,-35.40,9930,20241108,61.33,24800,-35.40,20250211,14450,10.87,20250311,24800,-35.40,20250211,9930,61.33,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N +20250314,091345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15810,120,2,0.76,134678770,8591,7.49,15690,15900,15550,20350,10990,15690,15676.73,2.47,0,743,16756,16222,15926,15392,15096,16075,15245,65,4660,500,10980,10,1,13047594,2063,-5.04,9.33,12,0.07,-3137.00,1695.00,24800,20250211,-36.25,9930,20241108,59.21,24800,-36.25,20250211,14450,9.41,20250311,24800,-36.25,20250211,9930,59.21,20241108,1.61,N,475960,500,65 억,,322149,N,N,0,N,00,N 20250313,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15690,-270,5,-1.69,1800412005,112303,100.51,16050,16460,15630,20700,11180,15960,16031.86,2.55,0,-11697,16506,16232,16026,15752,15546,16130,15650,65,4740,500,11170,10,1,13047594,2047,-5.00,9.26,12,0.86,-3137.00,1695.00,24800,20250211,-36.73,9930,20241108,58.01,24800,-36.73,20250211,14450,8.58,20250311,24800,-36.73,20250211,9930,58.01,20241108,1.61,N,475960,500,65 억,,333343,N,N,1,N,00,N 20250313,151331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15630,-330,5,-2.07,1757073585,109539,98.03,16050,16460,15630,20700,11180,15960,16040.62,2.55,0,-10784,16506,16232,16026,15752,15546,16130,15650,65,4740,500,11170,10,1,13047594,2039,-4.98,9.22,12,0.84,-3137.00,1695.00,24800,20250211,-36.98,9930,20241108,57.40,24800,-36.98,20250211,14450,8.17,20250311,24800,-36.98,20250211,9930,57.40,20241108,1.61,N,475960,500,65 억,,333343,N,N,1,N,00,N 20250313,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15680,-280,5,-1.75,1561977785,97099,86.90,16050,16460,15680,20700,11180,15960,16086.45,2.55,0,-8541,16506,16232,16026,15752,15546,16130,15650,65,4740,500,11170,10,1,13047594,2046,-5.00,9.25,12,0.74,-3137.00,1695.00,24800,20250211,-36.77,9930,20241108,57.91,24800,-36.77,20250211,14450,8.51,20250311,24800,-36.77,20250211,9930,57.91,20241108,1.61,N,475960,500,65 억,,333343,N,N,1,N,00,N diff --git a/476060/price/prices-20250301.csv b/476060/price/prices-20250301.csv index cc6b325e70a0..b7d5ed0b08c4 100644 --- a/476060/price/prices-20250301.csv +++ b/476060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,450,2,3.35,3318046700,241979,142.93,13380,14230,13080,17470,9410,13440,13711.89,0.54,0,-12080,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1512,75.90,-6.50,12,2.22,183.00,-2138.00,26100,20241219,-46.78,12550,20250311,10.68,20650,-32.74,20250108,12550,10.68,20250311,26100,-46.78,20241219,12550,10.68,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,151348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,450,2,3.35,3183711470,232305,137.22,13380,14230,13080,17470,9410,13440,13704.95,0.54,0,-10142,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1512,75.90,-6.50,12,2.13,183.00,-2138.00,26100,20241219,-46.78,12550,20250311,10.68,20650,-32.74,20250108,12550,10.68,20250311,26100,-46.78,20241219,12550,10.68,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,141341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13570,130,2,0.97,1314712290,98523,58.20,13380,13710,13080,17470,9410,13440,13344.16,0.54,0,-260,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1477,74.15,-6.35,12,0.91,183.00,-2138.00,26100,20241219,-48.01,12550,20250311,8.13,20650,-34.29,20250108,12550,8.13,20250311,26100,-48.01,20241219,12550,8.13,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,131339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13520,80,2,0.60,1185095320,88943,52.54,13380,13710,13080,17470,9410,13440,13324.13,0.54,0,774,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1471,73.88,-6.32,12,0.82,183.00,-2138.00,26100,20241219,-48.20,12550,20250311,7.73,20650,-34.53,20250108,12550,7.73,20250311,26100,-48.20,20241219,12550,7.73,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,121340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13340,-100,5,-0.74,877058720,66214,39.11,13380,13430,13080,17470,9410,13440,13245.64,0.54,0,-1672,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1452,72.90,-6.24,12,0.61,183.00,-2138.00,26100,20241219,-48.89,12550,20250311,6.29,20650,-35.40,20250108,12550,6.29,20250311,26100,-48.89,20241219,12550,6.29,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,111342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13340,-100,5,-0.74,795575520,60108,35.50,13380,13430,13080,17470,9410,13440,13235.56,0.54,0,-3739,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1452,72.90,-6.24,12,0.55,183.00,-2138.00,26100,20241219,-48.89,12550,20250311,6.29,20650,-35.40,20250108,12550,6.29,20250311,26100,-48.89,20241219,12550,6.29,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,101339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13280,-160,5,-1.19,627417625,47494,28.05,13380,13430,13080,17470,9410,13440,13210.17,0.54,0,-1226,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1445,72.57,-6.21,12,0.44,183.00,-2138.00,26100,20241219,-49.12,12550,20250311,5.82,20650,-35.69,20250108,12550,5.82,20250311,26100,-49.12,20241219,12550,5.82,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N +20250314,091345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13170,-270,5,-2.01,276064475,20834,12.31,13380,13430,13080,17470,9410,13440,13250.12,0.54,0,-5006,14113,13776,13443,13106,12773,13945,13275,54,4030,500,9400,10,1,10881960,1433,71.97,-6.16,12,0.19,183.00,-2138.00,26100,20241219,-49.54,12550,20250311,4.94,20650,-36.22,20250108,12550,4.94,20250311,26100,-49.54,20241219,12550,4.94,20250311,1.31,N,476060,500,54 억,,58427,N,N,0,N,00,N 20250313,161331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,390,2,2.99,2245085220,166410,182.12,13110,13780,13110,16960,9140,13050,13491.39,0.41,0,14244,13610,13330,13190,12910,12770,13260,12840,54,3910,500,9130,10,1,10803960,1452,73.44,-6.29,12,1.54,183.00,-2138.00,26100,20241219,-48.51,12550,20250311,7.09,20650,-34.92,20250108,12550,7.09,20250311,26100,-48.51,20241219,12550,7.09,20250311,1.29,N,476060,500,54 억,,43973,N,N,0,N,00,N 20250313,151331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,390,2,2.99,2176543740,161308,176.54,13110,13780,13110,16960,9140,13050,13493.16,0.41,0,16046,13610,13330,13190,12910,12770,13260,12840,54,3910,500,9130,10,1,10803960,1452,73.44,-6.29,12,1.49,183.00,-2138.00,26100,20241219,-48.51,12550,20250311,7.09,20650,-34.92,20250108,12550,7.09,20250311,26100,-48.51,20241219,12550,7.09,20250311,1.29,N,476060,500,54 억,,43973,N,N,0,N,00,N 20250313,141333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,380,2,2.91,1964479015,145557,159.30,13110,13780,13110,16960,9140,13050,13496.36,0.41,0,14768,13610,13330,13190,12910,12770,13260,12840,54,3910,500,9130,10,1,10803960,1451,73.39,-6.28,12,1.35,183.00,-2138.00,26100,20241219,-48.54,12550,20250311,7.01,20650,-34.96,20250108,12550,7.01,20250311,26100,-48.54,20241219,12550,7.01,20250311,1.29,N,476060,500,54 억,,43973,N,N,0,N,00,N diff --git a/476080/price/prices-20250301.csv b/476080/price/prices-20250301.csv index 0de22dc00c98..30d46f116171 100644 --- a/476080/price/prices-20250301.csv +++ b/476080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17300,-200,5,-1.14,16574226820,936537,44.97,17320,18260,17270,22750,12250,17500,17698.23,0.89,0,-4499,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1347,16.12,4.79,12,12.03,1073.00,3611.00,54800,20240822,-68.43,10460,20241115,65.39,20400,-15.20,20250307,12510,38.29,20250203,54800,-68.43,20240822,10460,65.39,20241115,8.16,N,476080,100,7 억,,69438,N,N,278,N,00,N +20250314,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17350,-150,5,-0.86,15932320945,899465,43.19,17320,18260,17270,22750,12250,17500,17713.12,0.89,0,-13942,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1351,16.17,4.80,12,11.55,1073.00,3611.00,54800,20240822,-68.34,10460,20241115,65.87,20400,-14.95,20250307,12510,38.69,20250203,54800,-68.34,20240822,10460,65.87,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,141342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17450,-50,5,-0.29,14725627955,830080,39.85,17320,18260,17270,22750,12250,17500,17740.03,0.89,0,-27760,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1358,16.26,4.83,12,10.66,1073.00,3611.00,54800,20240822,-68.16,10460,20241115,66.83,20400,-14.46,20250307,12510,39.49,20250203,54800,-68.16,20240822,10460,66.83,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,131340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17550,50,2,0.29,13994301345,788322,37.85,17320,18260,17270,22750,12250,17500,17752.03,0.89,0,-27773,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1366,16.36,4.86,12,10.13,1073.00,3611.00,54800,20240822,-67.97,10460,20241115,67.78,20400,-13.97,20250307,12510,40.29,20250203,54800,-67.97,20240822,10460,67.78,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,121341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17550,50,2,0.29,13433709595,756302,36.31,17320,18260,17270,22750,12250,17500,17762.38,0.89,0,-29569,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1366,16.36,4.86,12,9.71,1073.00,3611.00,54800,20240822,-67.97,10460,20241115,67.78,20400,-13.97,20250307,12510,40.29,20250203,54800,-67.97,20240822,10460,67.78,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,111342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18160,660,2,3.77,9065702125,511565,24.56,17320,18260,17270,22750,12250,17500,17721.53,0.89,0,-10638,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1414,16.92,5.03,12,6.57,1073.00,3611.00,54800,20240822,-66.86,10460,20241115,73.61,20400,-10.98,20250307,12510,45.16,20250203,54800,-66.86,20240822,10460,73.61,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,101340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17670,170,2,0.97,3751853065,215395,10.34,17320,17680,17270,22750,12250,17500,17418.46,0.89,0,-9020,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1376,16.47,4.89,12,2.77,1073.00,3611.00,54800,20240822,-67.76,10460,20241115,68.93,20400,-13.38,20250307,12510,41.25,20250203,54800,-67.76,20240822,10460,68.93,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N +20250314,091345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17430,-70,5,-0.40,1249743480,71913,3.45,17320,17500,17290,22750,12250,17500,17378.46,0.89,0,2818,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1357,16.24,4.83,12,0.92,1073.00,3611.00,54800,20240822,-68.19,10460,20241115,66.63,20400,-14.56,20250307,12510,39.33,20250203,54800,-68.19,20240822,10460,66.63,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N 20250313,161331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17500,-490,5,-2.72,37356726620,2041083,125.02,17800,18800,17500,23350,12600,17990,18303.72,1.00,0,-14830,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1362,16.31,4.85,12,26.22,1073.00,3611.00,54800,20240822,-68.07,10460,20241115,67.30,20400,-14.22,20250307,12510,39.89,20250203,54800,-68.07,20240822,10460,67.30,20241115,8.93,N,476080,100,7 억,,78185,N,N,13,N,00,N 20250313,151332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17600,-390,5,-2.17,36123495090,1970776,120.71,17800,18800,17600,23350,12600,17990,18329.82,1.00,0,-28667,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1370,16.40,4.87,12,25.32,1073.00,3611.00,54800,20240822,-67.88,10460,20241115,68.26,20400,-13.73,20250307,12510,40.69,20250203,54800,-67.88,20240822,10460,68.26,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N 20250313,141333,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18050,60,2,0.33,33263326860,1810526,110.90,17800,18800,17730,23350,12600,17990,18372.48,1.00,0,-34162,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1405,16.82,5.00,12,23.26,1073.00,3611.00,54800,20240822,-67.06,10460,20241115,72.56,20400,-11.52,20250307,12510,44.28,20250203,54800,-67.06,20240822,10460,72.56,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N diff --git a/476470/price/prices-20250301.csv b/476470/price/prices-20250301.csv index e5a9c4e03b50..57ee6f747487 100644 --- a/476470/price/prices-20250301.csv +++ b/476470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,151348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,141342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,131340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,121341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,111343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,101340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250314,091346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250313,161331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250313,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250313,141334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20250301.csv b/476710/price/prices-20250301.csv index 9c5bb83aa832..972f5e604f4f 100644 --- a/476710/price/prices-20250301.csv +++ b/476710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161339,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,151348,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,141342,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,131340,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,121341,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,111343,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,101340,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250314,091346,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250313,161331,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250313,151332,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250313,141334,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250301.csv b/477340/price/prices-20250301.csv index 9527f228f5f9..cf1cfeaf9014 100644 --- a/477340/price/prices-20250301.csv +++ b/477340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,36306919,18216,12919.15,1991,1995,1985,2585,1394,1991,1993.13,0.00,0,-49,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.24,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,32935781,16520,11716.31,1991,1995,1987,2585,1394,1991,1993.69,0.00,0,1123,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,32345091,16223,11505.67,1991,1995,1987,2585,1394,1991,1993.78,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,32345091,16223,11505.67,1991,1995,1987,2585,1394,1991,1993.78,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,32319234,16210,11496.45,1991,1995,1987,2585,1394,1991,1993.78,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,32315254,16208,11495.04,1991,1995,1987,2585,1394,1991,1993.78,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,31915061,16007,11352.48,1991,1995,1987,2585,1394,1991,1993.82,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.21,0.00,0.00,2545,20240624,-21.65,1920,20241226,3.85,1998,-0.20,20250304,1929,3.37,20250102,2545,-21.65,20240624,1920,3.85,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250314,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,19905,10,7.09,1991,1991,1990,2585,1394,1991,1990.50,0.00,0,10,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,280736,141,24.78,1992,1992,1991,2585,1394,1991,1991.04,0.00,0,5,1997,1993,1989,1985,1981,1992,1984,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250313,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,260826,131,23.02,1992,1992,1991,2585,1394,1991,1991.04,0.00,0,5,1997,1993,1989,1985,1981,1992,1984,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250313,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,260826,131,23.02,1992,1992,1991,2585,1394,1991,1991.04,0.00,0,5,1997,1993,1989,1985,1981,1992,1984,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250301.csv b/477380/price/prices-20250301.csv index c19eb3be9fff..a520bafd05f1 100644 --- a/477380/price/prices-20250301.csv +++ b/477380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,29930020,15044,90.31,1997,2000,1983,2595,1399,1998,1989.50,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.19,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29132818,14645,87.91,1997,2000,1983,2595,1399,1998,1989.27,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29132818,14645,87.91,1997,2000,1983,2595,1399,1998,1989.27,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29132818,14645,87.91,1997,2000,1983,2595,1399,1998,1989.27,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29126818,14642,87.89,1997,2000,1983,2595,1399,1998,1989.26,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29104818,14631,87.83,1997,2000,1983,2595,1399,1998,1989.26,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,29092818,14625,87.79,1997,2000,1983,2595,1399,1998,1989.25,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N +20250314,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-7,5,-0.35,55795,28,0.17,1997,1997,1991,2595,1399,1998,1992.68,0.10,0,4,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,1,1,8100000,161,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.88,1942,20241227,2.52,2020,-1.44,20250212,1944,2.42,20250313,7080,-71.88,20240529,1942,2.52,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N 20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,33002853,16659,240.46,1999,2000,1944,2600,1400,2000,1981.08,0.10,0,81,2004,2001,1997,1994,1990,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.21,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8152,N,N,0,N,00,N 20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,32493113,16404,236.78,1999,2000,1944,2600,1400,2000,1980.80,0.10,0,82,2004,2001,1997,1994,1990,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.20,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8152,N,N,0,N,00,N 20250313,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12699299,6374,92.00,1999,2000,1992,2600,1400,2000,1992.36,0.10,0,-12,2004,2001,1997,1994,1990,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8152,N,N,0,N,00,N diff --git a/477470/price/prices-20250301.csv b/477470/price/prices-20250301.csv index 37a7971559e3..95de70be2cd4 100644 --- a/477470/price/prices-20250301.csv +++ b/477470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,8471665,4181,193.92,2025,2035,2025,2650,1430,2040,2026.23,0.08,0,-71,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,7661695,3782,175.42,2025,2035,2025,2650,1430,2040,2025.83,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,7617035,3760,174.40,2025,2035,2025,2650,1430,2040,2025.81,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,7617035,3760,174.40,2025,2035,2025,2650,1430,2040,2025.81,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,7064195,3487,161.73,2025,2035,2025,2650,1430,2040,2025.87,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,4956165,2446,113.45,2025,2035,2025,2650,1430,2040,2026.23,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,1681730,829,38.45,2025,2035,2025,2650,1430,2040,2028.62,0.08,0,-35,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N +20250314,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,439525,217,10.06,2025,2035,2025,2650,1430,2040,2025.46,0.08,0,-30,2050,2045,2035,2030,2020,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4380,N,N,0,N,00,N 20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4376611,2156,79.29,2030,2040,2025,2650,1430,2040,2029.97,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N 20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,3562651,1757,64.62,2030,2040,2025,2650,1430,2040,2027.69,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N 20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,3499866,1726,63.48,2030,2040,2025,2650,1430,2040,2027.73,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N diff --git a/477530/price/prices-20250301.csv b/477530/price/prices-20250301.csv index 3a7a3bfbe3b6..955d66f44acc 100644 --- a/477530/price/prices-20250301.csv +++ b/477530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,5,2,0.19,213645165,78979,225.18,2695,2745,2685,3490,1880,2685,2705.09,3.24,0,8162,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,129,0.00,0.00,12,1.64,0.00,0.00,3226,20240619,-16.62,1887,20240619,42.55,2765,-2.71,20250312,1983,35.65,20250106,3495,-23.03,20240619,1950,37.95,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,30,2,1.12,208060725,76903,219.27,2695,2745,2685,3490,1880,2685,2705.50,3.24,0,8409,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,131,0.00,0.00,12,1.60,0.00,0.00,3226,20240619,-15.84,1887,20240619,43.88,2765,-1.81,20250312,1983,36.91,20250106,3495,-22.32,20240619,1950,39.23,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,55,2,2.05,168198705,62207,177.36,2695,2745,2685,3490,1880,2685,2703.85,3.24,0,7767,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,132,0.00,0.00,12,1.29,0.00,0.00,3226,20240619,-15.07,1887,20240619,45.20,2765,-0.90,20250312,1983,38.17,20250106,3495,-21.60,20240619,1950,40.51,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,40,2,1.49,148237065,54882,156.48,2695,2745,2685,3490,1880,2685,2701.01,3.24,0,3325,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,131,0.00,0.00,12,1.14,0.00,0.00,3226,20240619,-15.53,1887,20240619,44.41,2765,-1.45,20250312,1983,37.42,20250106,3495,-22.03,20240619,1950,39.74,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,60,2,2.23,148111160,54836,156.35,2695,2745,2685,3490,1880,2685,2700.98,3.24,0,3325,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,132,0.00,0.00,12,1.14,0.00,0.00,3226,20240619,-14.91,1887,20240619,45.47,2765,-0.72,20250312,1983,38.43,20250106,3495,-21.46,20240619,1950,40.77,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,30,2,1.12,119008310,44165,125.92,2695,2720,2685,3490,1880,2685,2694.63,3.24,0,2383,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,131,0.00,0.00,12,0.92,0.00,0.00,3226,20240619,-15.84,1887,20240619,43.88,2765,-1.81,20250312,1983,36.91,20250106,3495,-22.32,20240619,1950,39.23,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,25,2,0.93,73418600,27273,77.76,2695,2720,2685,3490,1880,2685,2691.99,3.24,0,194,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,130,0.00,0.00,12,0.57,0.00,0.00,3226,20240619,-16.00,1887,20240619,43.61,2765,-1.99,20250312,1983,36.66,20250106,3495,-22.46,20240619,1950,38.97,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N +20250314,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,30,2,1.12,2495180,929,2.65,2695,2720,2685,3490,1880,2685,2685.88,3.24,0,-14,2761,2722,2686,2647,2611,2705,2630,5,805,100,1710,5,1,4810000,131,0.00,0.00,12,0.02,0.00,0.00,3226,20240619,-15.84,1887,20240619,43.88,2765,-1.81,20250312,1983,36.91,20250106,3495,-22.32,20240619,1950,39.23,20241211,1.10,N,477530,100,4 억,,155666,N,N,0,N,00,N 20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,10,2,0.37,94215615,35073,30.86,2725,2725,2650,3475,1875,2675,2686.27,3.27,0,-1405,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.73,0.00,0.00,3226,20240619,-16.77,1887,20240619,42.29,2765,-2.89,20250312,1983,35.40,20250106,3495,-23.18,20240619,1950,37.69,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N 20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,0,3,0.00,89383425,33267,29.27,2725,2725,2650,3475,1875,2675,2686.85,3.27,0,-1714,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.69,0.00,0.00,3226,20240619,-17.08,1887,20240619,41.76,2765,-3.25,20250312,1983,34.90,20250106,3495,-23.46,20240619,1950,37.18,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N 20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,10,2,0.37,55878600,20777,18.28,2725,2725,2650,3475,1875,2675,2689.45,3.27,0,-1676,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.43,0.00,0.00,3226,20240619,-16.77,1887,20240619,42.29,2765,-2.89,20250312,1983,35.40,20250106,3495,-23.18,20240619,1950,37.69,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N diff --git a/477760/price/prices-20250301.csv b/477760/price/prices-20250301.csv index 0cdd23e0e9e4..2a737a4b26a5 100644 --- a/477760/price/prices-20250301.csv +++ b/477760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3951372,1919,9.68,2055,2062,2055,2670,1440,2055,2059.08,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3930772,1909,9.63,2055,2062,2055,2670,1440,2055,2059.07,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3885562,1887,9.52,2055,2062,2055,2670,1440,2055,2059.12,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,577560,281,1.42,2055,2060,2055,2670,1440,2055,2055.37,0.03,0,0,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,577560,281,1.42,2055,2060,2055,2670,1440,2055,2055.37,0.03,0,0,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,577560,281,1.42,2055,2060,2055,2670,1440,2055,2055.37,0.03,0,0,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,575500,280,1.41,2055,2060,2055,2670,1440,2055,2055.36,0.03,0,0,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N +20250314,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N 20250313,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,40838342,19827,870.37,2055,2065,2055,2670,1440,2055,2059.73,0.03,0,-50,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.34,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N 20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N 20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N diff --git a/478110/price/prices-20250301.csv b/478110/price/prices-20250301.csv index 0bb805aa3556..8250f9b0d6c2 100644 --- a/478110/price/prices-20250301.csv +++ b/478110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,32958880,16268,5609.65,2010,2035,2010,2625,1415,2020,2025.99,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,32938680,16258,5606.21,2010,2035,2010,2625,1415,2020,2026.00,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2035,-0.49,20250314,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,32938680,16258,5606.21,2010,2035,2010,2625,1415,2020,2026.00,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2035,-0.49,20250314,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,32938680,16258,5606.21,2010,2035,2010,2625,1415,2020,2026.00,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2035,-0.49,20250314,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,32928570,16253,5604.48,2010,2035,2010,2625,1415,2020,2026.00,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2035,-0.49,20250314,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,32928570,16253,5604.48,2010,2035,2010,2625,1415,2020,2026.00,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2035,-0.49,20250314,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,30701040,15153,5225.17,2010,2035,2010,2625,1415,2020,2026.07,0.00,0,6,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,102,0.00,0.00,12,0.30,0.00,0.00,3685,20240712,-44.91,1960,20250106,3.57,2035,-0.25,20250314,1960,3.57,20250106,3685,-44.91,20240712,1960,3.57,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250314,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250313,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,584410,290,52.35,2020,2020,2010,2610,1410,2010,2015.21,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.06,N,478110,100,5 억,,0,N,N,0,N,00,N 20250313,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,307670,153,27.62,2020,2020,2010,2610,1410,2010,2010.92,0.00,0,37,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.06,N,478110,100,5 억,,0,N,N,0,N,00,N 20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,307670,153,27.62,2020,2020,2010,2610,1410,2010,2010.92,0.00,0,37,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.06,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250301.csv b/478390/price/prices-20250301.csv index e2a3dcb034a7..ea93b6aaa360 100644 --- a/478390/price/prices-20250301.csv +++ b/478390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,78757080,38763,126.83,2040,2055,2025,2665,1435,2050,2031.76,0.25,0,-68,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.62,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,76171390,37493,122.67,2040,2055,2025,2665,1435,2050,2031.62,0.25,0,-18,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.60,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,53205810,26180,85.66,2040,2055,2025,2665,1435,2050,2032.31,0.25,0,57,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,126,0.00,0.00,12,0.42,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2070,-1.93,20250310,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,30618025,15053,49.25,2040,2055,2030,2665,1435,2050,2034.01,0.25,0,57,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,126,0.00,0.00,12,0.24,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2070,-1.93,20250310,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,7906185,3871,12.67,2040,2055,2040,2665,1435,2050,2042.41,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,4079145,1995,6.53,2040,2055,2040,2665,1435,2050,2044.68,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2380600,1163,3.81,2040,2055,2040,2665,1435,2050,2046.95,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N +20250314,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,410690,201,0.66,2040,2050,2040,2665,1435,2050,2043.23,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N 20250313,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62649085,30563,727.69,2035,2055,2035,2665,1435,2050,2049.83,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.49,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N 20250313,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62569135,30524,726.76,2035,2055,2035,2665,1435,2050,2049.83,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.49,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N 20250313,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,61661995,30079,716.17,2035,2055,2035,2665,1435,2050,2050.00,0.25,0,0,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.48,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15394,N,N,0,N,00,N diff --git a/478440/price/prices-20250301.csv b/478440/price/prices-20250301.csv index 5cb34eed2ea6..26dc6d32c6a0 100644 --- a/478440/price/prices-20250301.csv +++ b/478440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12733386,6374,222.48,2000,2000,1995,2605,1405,2005,1997.71,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,10937386,5476,191.13,2000,2000,1995,2605,1405,2005,1997.33,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.08,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8937386,4476,156.23,2000,2000,1995,2605,1405,2005,1996.74,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8937386,4476,156.23,2000,2000,1995,2605,1405,2005,1996.74,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8911386,4463,155.78,2000,2000,1995,2605,1405,2005,1996.73,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8911386,4463,155.78,2000,2000,1995,2605,1405,2005,1996.73,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,8909386,4462,155.74,2000,2000,1995,2605,1405,2005,1996.72,0.00,0,46,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250314,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,123989,62,2.16,2000,2000,1999,2605,1405,2005,1999.82,0.00,0,1,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250313,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250313,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250313,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250301.csv b/478560/price/prices-20250301.csv index 65029c792bfc..d2ca621b6d5b 100644 --- a/478560/price/prices-20250301.csv +++ b/478560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3925,100,2,2.61,1268093857,319666,76.37,3855,4050,3815,4970,2680,3825,3966.93,0.57,0,-31423,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,953,14.54,7.62,12,1.32,270.00,515.00,6780,20250121,-42.11,3270,20250225,20.03,6780,-42.11,20250121,3270,20.03,20250225,6780,-42.11,20250121,3270,20.03,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,151351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3960,135,2,3.53,1193553142,300760,71.85,3855,4050,3815,4970,2680,3825,3968.46,0.57,0,-21300,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,962,14.67,7.69,12,1.24,270.00,515.00,6780,20250121,-41.59,3270,20250225,21.10,6780,-41.59,20250121,3270,21.10,20250225,6780,-41.59,20250121,3270,21.10,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,141345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3910,85,2,2.22,1017078926,255868,61.13,3855,4050,3815,4970,2680,3825,3975.01,0.57,0,-14942,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,950,14.48,7.59,12,1.05,270.00,515.00,6780,20250121,-42.33,3270,20250225,19.57,6780,-42.33,20250121,3270,19.57,20250225,6780,-42.33,20250121,3270,19.57,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,131343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3925,100,2,2.61,953173089,239512,57.22,3855,4050,3815,4970,2680,3825,3979.65,0.57,0,-9178,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,953,14.54,7.62,12,0.99,270.00,515.00,6780,20250121,-42.11,3270,20250225,20.03,6780,-42.11,20250121,3270,20.03,20250225,6780,-42.11,20250121,3270,20.03,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,121344,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3935,110,2,2.88,921020726,231306,55.26,3855,4050,3815,4970,2680,3825,3981.83,0.57,0,-6009,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,956,14.57,7.64,12,0.95,270.00,515.00,6780,20250121,-41.96,3270,20250225,20.34,6780,-41.96,20250121,3270,20.34,20250225,6780,-41.96,20250121,3270,20.34,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,111345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3925,100,2,2.61,893765861,224360,53.60,3855,4050,3815,4970,2680,3825,3983.62,0.57,0,-4826,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,953,14.54,7.62,12,0.92,270.00,515.00,6780,20250121,-42.11,3270,20250225,20.03,6780,-42.11,20250121,3270,20.03,20250225,6780,-42.11,20250121,3270,20.03,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,101343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3995,170,2,4.44,736360474,184486,44.07,3855,4050,3815,4970,2680,3825,3991.42,0.57,0,394,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,970,14.80,7.76,12,0.76,270.00,515.00,6780,20250121,-41.08,3270,20250225,22.17,6780,-41.08,20250121,3270,22.17,20250225,6780,-41.08,20250121,3270,22.17,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N +20250314,091348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4000,175,2,4.58,304043725,76544,18.29,3855,4040,3815,4970,2680,3825,3972.14,0.57,0,9621,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,972,14.81,7.77,12,0.32,270.00,515.00,6780,20250121,-41.00,3270,20250225,22.32,6780,-41.00,20250121,3270,22.32,20250225,6780,-41.00,20250121,3270,22.32,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N 20250313,161334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3825,-125,5,-3.16,1637713261,415183,55.85,4045,4070,3820,5130,2765,3950,3944.56,0.62,0,-17501,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,929,14.17,7.43,12,1.71,270.00,515.00,6780,20250121,-43.58,3270,20250225,16.97,6780,-43.58,20250121,3270,16.97,20250225,6780,-43.58,20250121,3270,16.97,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N 20250313,151335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3825,-125,5,-3.16,1591463261,403090,54.22,4045,4070,3820,5130,2765,3950,3948.16,0.62,0,-13257,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,929,14.17,7.43,12,1.66,270.00,515.00,6780,20250121,-43.58,3270,20250225,16.97,6780,-43.58,20250121,3270,16.97,20250225,6780,-43.58,20250121,3270,16.97,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N 20250313,141336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3845,-105,5,-2.66,1489850216,376573,50.66,4045,4070,3820,5130,2765,3950,3956.34,0.62,0,-10720,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,934,14.24,7.47,12,1.55,270.00,515.00,6780,20250121,-43.29,3270,20250225,17.58,6780,-43.29,20250121,3270,17.58,20250225,6780,-43.29,20250121,3270,17.58,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N diff --git a/478780/price/prices-20250301.csv b/478780/price/prices-20250301.csv index 01ece9321b53..a435e4743ea5 100644 --- a/478780/price/prices-20250301.csv +++ b/478780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,319516890,153206,218.09,2075,2090,2075,2695,1455,2075,2085.54,0.46,0,-1338,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,1.94,0.00,0.00,3120,20240822,-33.33,1981,20241226,5.00,2090,-0.48,20250314,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,314375500,150742,214.59,2075,2090,2075,2695,1455,2075,2085.52,0.46,0,-881,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,1.91,0.00,0.00,3120,20240822,-33.01,1981,20241226,5.50,2090,0.00,20250314,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,269413330,129229,183.96,2075,2090,2075,2695,1455,2075,2084.77,0.46,0,-917,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,1.63,0.00,0.00,3120,20240822,-33.01,1981,20241226,5.50,2090,0.00,20250314,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,225705635,108304,154.17,2075,2085,2075,2695,1455,2075,2084.00,0.46,0,-887,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,1.37,0.00,0.00,3120,20240822,-33.17,1981,20241226,5.25,2085,0.00,20250313,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,99956410,47989,68.31,2075,2085,2075,2695,1455,2075,2082.90,0.46,0,-2166,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,0.61,0.00,0.00,3120,20240822,-33.17,1981,20241226,5.25,2085,0.00,20250313,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,34150770,16425,23.38,2075,2080,2075,2695,1455,2075,2079.19,0.46,0,-2670,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,0.21,0.00,0.00,3120,20240822,-33.33,1981,20241226,5.00,2085,-0.24,20250313,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,29689170,14280,20.33,2075,2080,2075,2695,1455,2075,2079.07,0.46,0,-2670,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,165,0.00,0.00,12,0.18,0.00,0.00,3120,20240822,-33.33,1981,20241226,5.00,2085,-0.24,20250313,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N +20250314,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,539500,260,0.37,2075,2075,2075,2695,1455,2075,2075.00,0.46,0,0,2095,2085,2075,2065,2055,2090,2070,8,620,100,1450,5,1,7910000,164,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2085,-0.48,20250313,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,N,478780,100,7 억,,36111,N,N,0,N,00,N 20250313,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,145951640,70248,226.03,2065,2085,2065,2680,1450,2065,2077.66,0.46,0,102,2075,2070,2065,2060,2055,2070,2060,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.89,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2085,-0.48,20250313,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,N,478780,100,7 억,,36009,N,N,0,N,00,N 20250313,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,116831060,56272,181.06,2065,2085,2065,2680,1450,2065,2076.18,0.46,0,540,2075,2070,2065,2060,2055,2070,2060,8,615,100,1440,5,1,7910000,165,0.00,0.00,12,0.71,0.00,0.00,3120,20240822,-33.17,1981,20241226,5.25,2085,0.00,20250313,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,N,478780,100,7 억,,36009,N,N,0,N,00,N 20250313,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,68290605,32958,106.05,2065,2080,2065,2680,1450,2065,2072.05,0.46,0,439,2075,2070,2065,2060,2055,2070,2060,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.42,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2080,-0.48,20250313,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,N,478780,100,7 억,,36009,N,N,0,N,00,N diff --git a/479880/price/prices-20250301.csv b/479880/price/prices-20250301.csv index 14f727a1e390..7f9914465019 100644 --- a/479880/price/prices-20250301.csv +++ b/479880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28790610,14342,42.40,2025,2025,2000,2630,1420,2025,2007.43,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28790610,14342,42.40,2025,2025,2000,2630,1420,2025,2007.43,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28790610,14342,42.40,2025,2025,2000,2630,1420,2025,2007.43,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28790610,14342,42.40,2025,2025,2000,2630,1420,2025,2007.43,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28776465,14335,42.38,2025,2025,2000,2630,1420,2025,2007.43,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28640840,14268,42.18,2025,2025,2000,2630,1420,2025,2007.35,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,28628690,14262,42.16,2025,2025,2000,2630,1420,2025,2007.34,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N +20250314,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.29,0,0,2058,2041,2028,2011,1998,2035,2005,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N 20250313,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68658365,33827,167.01,2030,2045,2015,2635,1425,2030,2029.69,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N 20250313,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68579390,33788,166.82,2030,2045,2015,2635,1425,2030,2029.70,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N 20250313,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68543005,33770,166.73,2030,2045,2015,2635,1425,2030,2029.70,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N diff --git a/479960/price/prices-20250301.csv b/479960/price/prices-20250301.csv index 6cf689be7810..842bf6b61a8f 100644 --- a/479960/price/prices-20250301.csv +++ b/479960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19510,-1640,5,-7.75,22647576895,1123049,12.66,20950,21250,19470,27450,14850,21150,20167.62,0.42,0,5540,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,10,1,6851000,1337,32.96,3.93,12,16.39,592.00,4969.00,39400,20250225,-50.48,14030,20250311,39.06,39400,-50.48,20250225,14030,39.06,20250311,39400,-50.48,20250225,14030,39.06,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,151352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19560,-1590,5,-7.52,21508495750,1064710,12.00,20950,21250,19470,27450,14850,21150,20200.89,0.42,0,1982,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,10,1,6851000,1340,33.04,3.94,12,15.54,592.00,4969.00,39400,20250225,-50.36,14030,20250311,39.42,39400,-50.36,20250225,14030,39.42,20250311,39400,-50.36,20250225,14030,39.42,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,141346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-1000,5,-4.73,18137824860,894080,10.08,20950,21250,19830,27450,14850,21150,20286.16,0.42,0,6230,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1380,34.04,4.06,12,13.05,592.00,4969.00,39400,20250225,-48.86,14030,20250311,43.62,39400,-48.86,20250225,14030,43.62,20250311,39400,-48.86,20250225,14030,43.62,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,131344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-1150,5,-5.44,16845044305,829792,9.35,20950,21250,19830,27450,14850,21150,20299.88,0.42,0,7841,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1370,33.78,4.02,12,12.11,592.00,4969.00,39400,20250225,-49.24,14030,20250311,42.55,39400,-49.24,20250225,14030,42.55,20250311,39400,-49.24,20250225,14030,42.55,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,121345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-1100,5,-5.20,15624047815,768773,8.66,20950,21250,19830,27450,14850,21150,20322.90,0.42,0,4794,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1374,33.87,4.04,12,11.22,592.00,4969.00,39400,20250225,-49.11,14030,20250311,42.91,39400,-49.11,20250225,14030,42.91,20250311,39400,-49.11,20250225,14030,42.91,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,111346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-1100,5,-5.20,14078955105,691436,7.79,20950,21250,19830,27450,14850,21150,20361.42,0.42,0,15086,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1374,33.87,4.04,12,10.09,592.00,4969.00,39400,20250225,-49.11,14030,20250311,42.91,39400,-49.11,20250225,14030,42.91,20250311,39400,-49.11,20250225,14030,42.91,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,101344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-1050,5,-4.96,11020031075,538709,6.07,20950,21250,19940,27450,14850,21150,20455.82,0.42,0,30730,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1377,33.95,4.05,12,7.86,592.00,4969.00,39400,20250225,-48.98,14030,20250311,43.26,39400,-48.98,20250225,14030,43.26,20250311,39400,-48.98,20250225,14030,43.26,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N +20250314,091349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-900,5,-4.26,6331855875,305696,3.45,20950,21250,20150,27450,14850,21150,20712.30,0.42,0,42896,26050,23600,20850,18400,15650,24825,19625,14,6300,200,14800,50,1,6851000,1387,34.21,4.08,12,4.46,592.00,4969.00,39400,20250225,-48.60,14030,20250311,44.33,39400,-48.60,20250225,14030,44.33,20250311,39400,-48.60,20250225,14030,44.33,20250311,0.00,N,479960,200,13 억,,28858,N,N,0,N,00,N 20250313,161335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,2600,2,14.02,187048467050,8787645,230.92,18390,23300,18100,24100,12990,18550,21285.90,0.68,0,-17065,22676,20612,19386,17322,16096,20000,16710,14,5550,200,12980,50,1,6851000,1449,35.73,4.26,12,128.27,592.00,4969.00,39400,20250225,-46.32,14030,20250311,50.75,39400,-46.32,20250225,14030,50.75,20250311,39400,-46.32,20250225,14030,50.75,20250311,0.00,N,479960,200,13 억,,46875,N,N,0,N,00,N 20250313,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21850,3300,2,17.79,182454932000,8572862,225.27,18390,23300,18100,24100,12990,18550,21282.91,0.68,0,-19843,22676,20612,19386,17322,16096,20000,16710,14,5550,200,12980,50,1,6851000,1497,36.91,4.40,12,125.13,592.00,4969.00,39400,20250225,-44.54,14030,20250311,55.74,39400,-44.54,20250225,14030,55.74,20250311,39400,-44.54,20250225,14030,55.74,20250311,0.00,N,479960,200,13 억,,46875,N,N,0,N,00,N 20250313,141337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,3700,2,19.95,117104650350,5650994,148.49,18390,22800,18100,24100,12990,18550,20722.91,0.68,0,-10259,22676,20612,19386,17322,16096,20000,16710,14,5550,200,12980,50,1,6851000,1524,37.58,4.48,12,82.48,592.00,4969.00,39400,20250225,-43.53,14030,20250311,58.59,39400,-43.53,20250225,14030,58.59,20250311,39400,-43.53,20250225,14030,58.59,20250311,0.00,N,479960,200,13 억,,46875,N,N,0,N,00,N diff --git a/481850/price/prices-20250301.csv b/481850/price/prices-20250301.csv index 135c855a5460..4b898634792d 100644 --- a/481850/price/prices-20250301.csv +++ b/481850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161343,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,21,2,1.37,82484520,53434,93.66,1535,1560,1535,1999,1077,1538,1543.67,0.55,0,5301,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,678,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,151352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,21,2,1.37,79774971,51691,90.61,1535,1560,1535,1999,1077,1538,1543.30,0.55,0,5732,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,678,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,141346,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1546,8,2,0.52,68114070,44184,77.45,1535,1549,1535,1999,1077,1538,1541.60,0.55,0,3559,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,672,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.97,1530,20250210,1.05,2095,-26.21,20250106,1530,1.05,20250210,3090,-49.97,20240701,1530,1.05,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,131344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1546,8,2,0.52,61988246,40222,70.50,1535,1548,1535,1999,1077,1538,1541.15,0.55,0,278,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,672,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.97,1530,20250210,1.05,2095,-26.21,20250106,1530,1.05,20250210,3090,-49.97,20240701,1530,1.05,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,121345,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1539,1,2,0.07,45029304,29228,51.23,1535,1548,1535,1999,1077,1538,1540.62,0.55,0,-4371,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,669,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-50.19,1530,20250210,0.59,2095,-26.54,20250106,1530,0.59,20250210,3090,-50.19,20240701,1530,0.59,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,111347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1536,-2,5,-0.13,19107171,12424,21.78,1535,1548,1535,1999,1077,1538,1537.92,0.55,0,-2195,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,668,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-50.29,1530,20250210,0.39,2095,-26.68,20250106,1530,0.39,20250210,3090,-50.29,20240701,1530,0.39,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,101344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1537,-1,5,-0.07,4039310,2628,4.61,1535,1548,1535,1999,1077,1538,1537.03,0.55,0,-135,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,668,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-50.26,1530,20250210,0.46,2095,-26.63,20250106,1530,0.46,20250210,3090,-50.26,20240701,1530,0.46,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N +20250314,091350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1536,-2,5,-0.13,1102486,718,1.26,1535,1540,1535,1999,1077,1538,1535.50,0.55,0,61,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,668,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-50.29,1530,20250210,0.39,2095,-26.68,20250106,1530,0.39,20250210,3090,-50.29,20240701,1530,0.39,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N 20250313,161335,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1538,-12,5,-0.77,87849240,57049,77.40,1569,1569,1534,2015,1085,1550,1539.89,0.58,0,-23380,1585,1567,1551,1533,1517,1559,1525,435,465,1000,1140,1,1,43477664,669,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-50.23,1530,20250210,0.52,2095,-26.59,20250106,1530,0.52,20250210,3090,-50.23,20240701,1530,0.52,20250210,0.04,N,481850,1000,434 억,,251552,N,N,0,N,00,N 20250313,151336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1541,-9,5,-0.58,69866204,45362,61.55,1569,1569,1534,2015,1085,1550,1540.19,0.58,0,-21385,1585,1567,1551,1533,1517,1559,1525,435,465,1000,1140,1,1,43477664,670,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-50.13,1530,20250210,0.72,2095,-26.44,20250106,1530,0.72,20250210,3090,-50.13,20240701,1530,0.72,20250210,0.04,N,481850,1000,434 억,,251552,N,N,0,N,00,N 20250313,141338,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1538,-12,5,-0.77,58722817,38119,51.72,1569,1569,1534,2015,1085,1550,1540.51,0.58,0,-15437,1585,1567,1551,1533,1517,1559,1525,435,465,1000,1140,1,1,43477664,669,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-50.23,1530,20250210,0.52,2095,-26.59,20250106,1530,0.52,20250210,3090,-50.23,20240701,1530,0.52,20250210,0.04,N,481850,1000,434 억,,251552,N,N,0,N,00,N diff --git a/481890/price/prices-20250301.csv b/481890/price/prices-20250301.csv index 69e9f5140195..ca158eb6c40d 100644 --- a/481890/price/prices-20250301.csv +++ b/481890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10772936,5385,20.50,2010,2010,1961,2610,1410,2010,2000.55,0.27,0,48,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,8576130,4291,16.34,2010,2010,1961,2610,1410,2010,1998.63,0.27,0,148,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,5563865,2775,10.57,2010,2010,2000,2610,1410,2010,2005.00,0.27,0,-2,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,3114010,1553,5.91,2010,2010,2005,2610,1410,2010,2005.16,0.27,0,-2,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,453260,226,0.86,2010,2010,2005,2610,1410,2010,2005.58,0.27,0,-2,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,12060,6,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.27,0,-2,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.27,0,0,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N +20250314,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.27,0,0,2020,2015,2010,2005,2000,2017,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17400,N,N,0,N,00,N 20250313,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,52793215,26265,842.10,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.41,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N 20250313,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,51617360,25680,823.34,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.40,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N 20250313,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,51611315,25677,823.24,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.40,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N diff --git a/482520/price/prices-20250301.csv b/482520/price/prices-20250301.csv index f45f8a99106d..a9ff4a5cfcfe 100644 --- a/482520/price/prices-20250301.csv +++ b/482520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,65866950,32708,488.91,2020,2025,2010,2630,1420,2025,2013.79,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.54,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,57919690,28764,429.96,2020,2025,2010,2630,1420,2025,2013.62,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.47,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,51725515,25690,384.01,2020,2025,2010,2630,1420,2025,2013.45,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.42,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,44475495,22092,330.22,2020,2025,2010,2630,1420,2025,2013.19,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.36,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,38595025,19173,286.59,2020,2025,2010,2630,1420,2025,2012.99,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,37528890,18644,278.68,2020,2025,2010,2630,1420,2025,2012.92,0.08,0,133,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,37241950,18502,276.56,2020,2020,2010,2630,1420,2025,2012.86,0.08,0,31,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.30,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2045,-1.22,20250304,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N +20250314,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.08,0,0,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N 20250313,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13485475,6690,234.00,2020,2025,2015,2630,1420,2025,2015.77,0.08,0,50,2045,2035,2025,2015,2005,2040,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N 20250313,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,13477375,6686,233.86,2020,2025,2015,2630,1420,2025,2015.76,0.08,0,50,2045,2035,2025,2015,2005,2040,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N 20250313,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,5417375,2686,93.95,2020,2025,2015,2630,1420,2025,2016.89,0.08,0,50,2045,2035,2025,2015,2005,2040,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5035,N,N,0,N,00,N diff --git a/482630/price/prices-20250301.csv b/482630/price/prices-20250301.csv index d78411ba467a..6060bd9dea3e 100644 --- a/482630/price/prices-20250301.csv +++ b/482630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18250,560,2,3.17,18900601395,1010399,326.90,17510,19390,17500,22950,12390,17690,18706.41,0.00,0,10716,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1977,37.78,2.37,12,9.33,483.00,7708.00,28750,20250211,-36.52,15600,20250205,16.99,28750,-36.52,20250211,15600,16.99,20250205,28750,-36.52,20250211,15600,16.99,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,151353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18180,490,2,2.77,18696069375,999183,323.27,17510,19390,17500,22950,12390,17690,18711.61,0.00,0,10741,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1969,37.64,2.36,12,9.23,483.00,7708.00,28750,20250211,-36.77,15600,20250205,16.54,28750,-36.77,20250211,15600,16.54,20250205,28750,-36.77,20250211,15600,16.54,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,141347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18480,790,2,4.47,17693514570,944201,305.48,17510,19390,17500,22950,12390,17690,18739.42,0.00,0,1778,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,2001,38.26,2.40,12,8.72,483.00,7708.00,28750,20250211,-35.72,15600,20250205,18.46,28750,-35.72,20250211,15600,18.46,20250205,28750,-35.72,20250211,15600,18.46,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,131345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18410,720,2,4.07,17092288065,911623,294.94,17510,19390,17500,22950,12390,17690,18749.59,0.00,0,-1576,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1994,38.12,2.39,12,8.42,483.00,7708.00,28750,20250211,-35.97,15600,20250205,18.01,28750,-35.97,20250211,15600,18.01,20250205,28750,-35.97,20250211,15600,18.01,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,121346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18690,1000,2,5.65,15806848560,842124,272.45,17510,19390,17500,22950,12390,17690,18770.54,0.00,0,-9012,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,2024,38.70,2.42,12,7.78,483.00,7708.00,28750,20250211,-34.99,15600,20250205,19.81,28750,-34.99,20250211,15600,19.81,20250205,28750,-34.99,20250211,15600,19.81,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,111348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18020,330,2,1.87,1865294230,104819,33.91,17510,18040,17500,22950,12390,17690,17795.63,0.00,0,7839,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1952,37.31,2.34,12,0.97,483.00,7708.00,28750,20250211,-37.32,15600,20250205,15.51,28750,-37.32,20250211,15600,15.51,20250205,28750,-37.32,20250211,15600,15.51,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,101345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17840,150,2,0.85,1450952395,81668,26.42,17510,18040,17500,22950,12390,17690,17766.71,0.00,0,5206,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1932,36.94,2.31,12,0.75,483.00,7708.00,28750,20250211,-37.95,15600,20250205,14.36,28750,-37.95,20250211,15600,14.36,20250205,28750,-37.95,20250211,15600,14.36,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N +20250314,091350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-10,5,-0.06,353608940,19984,6.47,17510,17860,17500,22950,12390,17690,17694.66,0.00,0,-1278,18936,18312,17906,17282,16876,18110,17080,54,5260,500,12380,10,1,10830140,1915,36.60,2.29,12,0.18,483.00,7708.00,28750,20250211,-38.50,15600,20250205,13.33,28750,-38.50,20250211,15600,13.33,20250205,28750,-38.50,20250211,15600,13.33,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N 20250313,161336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17690,-410,5,-2.27,5395924085,302721,47.22,18200,18530,17500,23500,12670,18100,17825.07,0.00,0,-25416,19093,18596,17853,17356,16613,18845,17605,54,5400,500,12670,10,1,10830140,1916,36.63,2.30,12,2.80,483.00,7708.00,28750,20250211,-38.47,15600,20250205,13.40,28750,-38.47,20250211,15600,13.40,20250205,28750,-38.47,20250211,15600,13.40,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N 20250313,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17730,-370,5,-2.04,5186996835,290906,45.38,18200,18530,17500,23500,12670,18100,17830.33,0.00,0,-25393,19093,18596,17853,17356,16613,18845,17605,54,5400,500,12670,10,1,10830140,1920,36.71,2.30,12,2.69,483.00,7708.00,28750,20250211,-38.33,15600,20250205,13.65,28750,-38.33,20250211,15600,13.65,20250205,28750,-38.33,20250211,15600,13.65,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N 20250313,141338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,-580,5,-3.20,4599341100,257625,40.19,18200,18530,17500,23500,12670,18100,17852.68,0.00,0,-25355,19093,18596,17853,17356,16613,18845,17605,54,5400,500,12670,10,1,10830140,1897,36.27,2.27,12,2.38,483.00,7708.00,28750,20250211,-39.06,15600,20250205,12.31,28750,-39.06,20250211,15600,12.31,20250205,28750,-39.06,20250211,15600,12.31,20250205,0.02,N,482630,500,54 억,,0,N,N,0,N,00,N diff --git a/482680/price/prices-20250301.csv b/482680/price/prices-20250301.csv index 9c7219f441c4..3cec73bf5f34 100644 --- a/482680/price/prices-20250301.csv +++ b/482680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-5,5,-0.25,26121338,13182,279.22,1985,1985,1978,2575,1389,1984,1981.59,0.00,0,34,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.16,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-5,5,-0.25,24144317,12183,258.06,1985,1985,1978,2575,1389,1984,1981.80,0.00,0,34,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-5,5,-0.25,24023635,12122,256.77,1985,1985,1978,2575,1389,1984,1981.82,0.00,0,34,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-5,5,-0.25,22766634,11487,243.32,1985,1985,1979,2575,1389,1984,1981.95,0.00,0,34,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.14,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-3,5,-0.15,20608445,10397,220.23,1985,1985,1981,2575,1389,1984,1982.15,0.00,0,2,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-2,5,-0.10,10750557,5421,114.83,1985,1985,1982,2575,1389,1984,1983.13,0.00,0,2,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-1,5,-0.05,374723,189,4.00,1985,1985,1982,2575,1389,1984,1982.66,0.00,0,2,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250314,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-1,5,-0.05,184443,93,1.97,1985,1985,1983,2575,1389,1984,1983.26,0.00,0,42,1992,1987,1984,1979,1976,1986,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250313,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9362799,4721,48.91,1989,1989,1981,2585,1393,1989,1983.22,0.00,0,50,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250313,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9319171,4699,48.68,1989,1989,1981,2585,1393,1989,1983.22,0.00,0,70,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250313,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,8901174,4488,46.50,1989,1989,1982,2585,1393,1989,1983.33,0.00,0,70,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250301.csv b/482690/price/prices-20250301.csv index 1151e3d9225a..6813ab324cb8 100644 --- a/482690/price/prices-20250301.csv +++ b/482690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,13134595,6444,165.10,2035,2045,2030,2655,1435,2045,2038.27,0.00,0,16,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,12184660,5979,153.19,2035,2045,2030,2655,1435,2045,2037.91,0.00,0,52,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,12184660,5979,153.19,2035,2045,2030,2655,1435,2045,2037.91,0.00,0,52,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,11185475,5488,140.61,2035,2045,2030,2655,1435,2045,2038.17,0.00,0,52,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.10,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,7547065,3700,94.80,2035,2045,2035,2655,1435,2045,2039.75,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,6831855,3349,85.81,2035,2040,2035,2655,1435,2045,2039.97,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,6827780,3347,85.75,2035,2040,2035,2655,1435,2045,2039.97,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250314,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,61100,30,0.77,2035,2040,2035,2655,1435,2045,2036.67,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250313,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,7968940,3903,199.13,2045,2045,2035,2645,1425,2035,2041.75,0.00,0,-157,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250313,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,7958745,3898,198.88,2045,2045,2035,2645,1425,2035,2041.75,0.00,0,-153,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250313,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7767385,3804,194.08,2045,2045,2035,2645,1425,2035,2041.90,0.00,0,-121,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250301.csv b/484130/price/prices-20250301.csv index bfd57d6aeb10..941bcaa9491e 100644 --- a/484130/price/prices-20250301.csv +++ b/484130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,3157015,1564,174.75,2025,2030,2010,2630,1420,2025,2018.55,0.00,0,-79,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,3136715,1554,173.63,2025,2030,2010,2630,1420,2025,2018.48,0.00,0,-79,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2035,-0.98,20250228,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,3044025,1508,168.49,2025,2030,2010,2630,1420,2025,2018.58,0.00,0,-79,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,3044025,1508,168.49,2025,2030,2010,2630,1420,2025,2018.58,0.00,0,-79,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,2934405,1454,162.46,2025,2030,2010,2630,1420,2025,2018.16,0.00,0,-79,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,32250,16,1.79,2025,2025,2015,2630,1420,2025,2015.62,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2035,-0.98,20250228,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N +20250314,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N 20250313,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1804955,895,327.84,2020,2030,2010,2630,1420,2025,2016.71,0.00,0,50,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N 20250313,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1804955,895,327.84,2020,2030,2010,2630,1420,2025,2016.71,0.00,0,50,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N 20250313,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,400330,198,72.53,2020,2030,2020,2630,1420,2025,2021.87,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,102,N,N,0,N,00,N diff --git a/484870/price/prices-20250301.csv b/484870/price/prices-20250301.csv index 23e6db8cb7c4..9a610ce5bf63 100644 --- a/484870/price/prices-20250301.csv +++ b/484870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,79000,-3200,5,-3.89,8703438600,108722,49.56,82500,83900,78100,106800,57600,82200,80054.46,4.97,0,-13635,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7232,228.99,7.68,12,1.19,345.00,10283.00,88900,20250312,-11.14,41600,20241230,89.90,88900,-11.14,20250312,43100,83.29,20250102,88900,-11.14,20250312,41600,89.90,20241230,0.38,N,484870,100,9 억,,454506,N,N,6,N,00,N +20250314,151354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,78900,-3300,5,-4.01,8198052300,102302,46.64,82500,83900,78100,106800,57600,82200,80135.80,4.97,0,-13932,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7222,228.70,7.67,12,1.12,345.00,10283.00,88900,20250312,-11.25,41600,20241230,89.66,88900,-11.25,20250312,43100,83.06,20250102,88900,-11.25,20250312,41600,89.66,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,141348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,78900,-3300,5,-4.01,5898317900,73201,33.37,82500,83900,78900,106800,57600,82200,80577.01,4.97,0,-15716,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7222,228.70,7.67,12,0.80,345.00,10283.00,88900,20250312,-11.25,41600,20241230,89.66,88900,-11.25,20250312,43100,83.06,20250102,88900,-11.25,20250312,41600,89.66,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,131346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,79500,-2700,5,-3.28,4878624950,60339,27.51,82500,83900,79300,106800,57600,82200,80853.59,4.97,0,-14326,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7277,230.43,7.73,12,0.66,345.00,10283.00,88900,20250312,-10.57,41600,20241230,91.11,88900,-10.57,20250312,43100,84.45,20250102,88900,-10.57,20250312,41600,91.11,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,121347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80500,-1700,5,-2.07,4003868200,49379,22.51,82500,83900,79800,106800,57600,82200,81084.43,4.97,0,-12184,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7369,233.33,7.83,12,0.54,345.00,10283.00,88900,20250312,-9.45,41600,20241230,93.51,88900,-9.45,20250312,43100,86.77,20250102,88900,-9.45,20250312,41600,93.51,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,111349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80500,-1700,5,-2.07,2971568100,36648,16.71,82500,83900,79800,106800,57600,82200,81084.05,4.97,0,-9524,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7369,233.33,7.83,12,0.40,345.00,10283.00,88900,20250312,-9.45,41600,20241230,93.51,88900,-9.45,20250312,43100,86.77,20250102,88900,-9.45,20250312,41600,93.51,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,101346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80100,-2100,5,-2.55,2111293600,25955,11.83,82500,83900,80000,106800,57600,82200,81344.39,4.97,0,-5245,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7332,232.17,7.79,12,0.28,345.00,10283.00,88900,20250312,-9.90,41600,20241230,92.55,88900,-9.90,20250312,43100,85.85,20250102,88900,-9.90,20250312,41600,92.55,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N +20250314,091351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82400,200,2,0.24,464824900,5636,2.57,82500,83900,81500,106800,57600,82200,82474.25,4.97,0,-1959,87933,85066,81033,78166,74133,86500,79600,9,24600,100,57540,100,1,9153900,7543,238.84,8.01,12,0.06,345.00,10283.00,88900,20250312,-7.31,41600,20241230,98.08,88900,-7.31,20250312,43100,91.18,20250102,88900,-7.31,20250312,41600,98.08,20241230,0.38,N,484870,100,9 억,,454506,N,N,0,N,00,N 20250313,161337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82200,5200,2,6.75,17874849600,218801,81.10,78800,83900,77000,100100,53900,77000,81694.55,4.81,0,12529,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7525,238.26,7.99,12,2.39,345.00,10283.00,88900,20250312,-7.54,41600,20241230,97.60,88900,-7.54,20250312,43100,90.72,20250102,88900,-7.54,20250312,41600,97.60,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N 20250313,151338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82100,5100,2,6.62,17606835100,215540,79.89,78800,83900,77000,100100,53900,77000,81687.09,4.81,0,12818,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7515,237.97,7.98,12,2.35,345.00,10283.00,88900,20250312,-7.65,41600,20241230,97.36,88900,-7.65,20250312,43100,90.49,20250102,88900,-7.65,20250312,41600,97.36,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N 20250313,141340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82000,5000,2,6.49,16033584550,196398,72.80,78800,83900,77000,100100,53900,77000,81638.23,4.81,0,12559,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7506,237.68,7.97,12,2.15,345.00,10283.00,88900,20250312,-7.76,41600,20241230,97.12,88900,-7.76,20250312,43100,90.26,20250102,88900,-7.76,20250312,41600,97.12,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N diff --git a/486630/price/prices-20250301.csv b/486630/price/prices-20250301.csv index 51e681769922..439fb30aac01 100644 --- a/486630/price/prices-20250301.csv +++ b/486630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5199057,2592,36.82,2000,2010,2000,2610,1410,2010,2005.81,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.05,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4376967,2183,31.01,2000,2010,2000,2610,1410,2010,2005.02,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1403550,700,9.94,2000,2010,2000,2610,1410,2010,2005.07,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,433130,216,3.07,2000,2010,2000,2610,1410,2010,2005.23,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,68200,34,0.48,2000,2010,2000,2610,1410,2010,2005.88,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,48100,24,0.34,2000,2010,2000,2610,1410,2010,2004.17,0.28,0,-1,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14010,7,0.10,2000,2010,2000,2610,1410,2010,2001.43,0.28,0,0,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N +20250314,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.28,0,0,2023,2016,2008,2001,1993,2012,1997,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N 20250313,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14123865,7039,45.44,2015,2015,2000,2610,1410,2010,2006.52,0.28,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.13,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N 20250313,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14123865,7039,45.44,2015,2015,2000,2610,1410,2010,2006.52,0.28,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.13,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N 20250313,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14123865,7039,45.44,2015,2015,2000,2610,1410,2010,2006.52,0.28,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.13,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14759,N,N,0,N,00,N diff --git a/487360/price/prices-20250301.csv b/487360/price/prices-20250301.csv index 7d2f73e6cee9..34bba2f76d14 100644 --- a/487360/price/prices-20250301.csv +++ b/487360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,6597734,3301,47.59,2000,2000,1994,2595,1400,1999,1998.71,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,6587744,3296,47.51,2000,2000,1994,2595,1400,1999,1998.71,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6264362,3134,45.18,2000,2000,1994,2595,1400,1999,1998.84,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6264362,3134,45.18,2000,2000,1994,2595,1400,1999,1998.84,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6256366,3130,45.12,2000,2000,1994,2595,1400,1999,1998.84,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6256366,3130,45.12,2000,2000,1994,2595,1400,1999,1998.84,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,257372,129,1.86,2000,2000,1994,2595,1400,1999,1995.13,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N +20250314,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,10000,5,0.07,2000,2000,2000,2595,1400,1999,2000.00,2.29,0,5,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,5,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,129130,N,N,0,N,00,N 20250313,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,13821690,6937,49.65,1997,2000,1992,2595,1398,1997,1992.46,2.29,0,155,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,113,0.00,0.00,12,0.12,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N 20250313,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,13500690,6776,48.49,1997,2000,1992,2595,1398,1997,1992.43,2.29,0,156,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.12,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,2007,-0.70,20250305,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N 20250313,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,11149731,5596,40.05,1997,2000,1992,2595,1398,1997,1992.45,2.29,0,93,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,2007,-0.75,20250305,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N diff --git a/487570/price/prices-20250301.csv b/487570/price/prices-20250301.csv index 34765185841b..67a5d819e7dc 100644 --- a/487570/price/prices-20250301.csv +++ b/487570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161346,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,-50,5,-0.16,276929000,9052,93.18,30500,31100,30450,39800,21500,30650,30593.13,3.57,0,-3515,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1140,0.00,0.00,12,0.24,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.37,N,487570,5000,186 억,,132979,N,N,1,N,00,N +20250314,151355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-100,5,-0.33,267117850,8731,89.87,30500,31100,30450,39800,21500,30650,30594.19,3.57,0,-3304,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1138,0.00,0.00,12,0.23,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,141349,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30500,-150,5,-0.49,224329850,7332,75.47,30500,31100,30450,39800,21500,30650,30596.00,3.57,0,-2394,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1136,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-74.15,27600,20250203,10.51,31650,-3.63,20250220,27600,10.51,20250203,118000,-74.15,20240729,27600,10.51,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,131347,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-100,5,-0.33,168673750,5508,56.70,30500,31100,30500,39800,21500,30650,30623.41,3.57,0,-1610,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1138,0.00,0.00,12,0.15,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,121348,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,-50,5,-0.16,134594800,4393,45.22,30500,31100,30500,39800,21500,30650,30638.47,3.57,0,-736,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1140,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,111350,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30650,0,3,0.00,103994250,3394,34.94,30500,31100,30500,39800,21500,30650,30640.62,3.57,0,-97,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1142,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-74.03,27600,20250203,11.05,31650,-3.16,20250220,27600,11.05,20250203,118000,-74.03,20240729,27600,11.05,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,101347,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-100,5,-0.33,61701700,2013,20.72,30500,31100,30500,39800,21500,30650,30651.61,3.57,0,-162,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1138,0.00,0.00,12,0.05,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N +20250314,091352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,350,2,1.14,17111250,559,5.75,30500,31000,30500,39800,21500,30650,30610.47,3.57,0,-344,31283,30966,30733,30416,30183,30850,30300,186,9150,5000,20840,50,1,3725927,1155,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.37,N,487570,5000,186 억,,132979,N,N,10,N,00,N 20250313,161338,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30650,-100,5,-0.33,297152250,9707,202.48,30800,31050,30500,39950,21550,30750,30612.15,3.57,0,-1828,31450,31100,30600,30250,29750,31275,30425,186,9200,5000,20910,50,1,3725927,1142,0.00,0.00,12,0.26,0.00,0.00,118000,20240729,-74.03,27600,20250203,11.05,31650,-3.16,20250220,27600,11.05,20250203,118000,-74.03,20240729,27600,11.05,20250203,0.41,N,487570,5000,186 억,,133190,N,N,10,N,00,N 20250313,151339,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,-150,5,-0.49,280484750,9163,191.13,30800,31050,30500,39950,21550,30750,30610.58,3.57,0,-1784,31450,31100,30600,30250,29750,31275,30425,186,9200,5000,20910,50,1,3725927,1140,0.00,0.00,12,0.25,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.41,N,487570,5000,186 억,,133190,N,N,4,N,00,N 20250313,141340,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-200,5,-0.65,198949350,6502,135.63,30800,31050,30500,39950,21550,30750,30598.18,3.57,0,-1597,31450,31100,30600,30250,29750,31275,30425,186,9200,5000,20910,50,1,3725927,1138,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.41,N,487570,5000,186 억,,133190,N,N,4,N,00,N diff --git a/487720/price/prices-20250301.csv b/487720/price/prices-20250301.csv index c5a339d75eaa..a36de1521ea4 100644 --- a/487720/price/prices-20250301.csv +++ b/487720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5488865,2691,263.31,2035,2050,2035,2650,1430,2040,2039.71,0.05,0,29,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5488865,2691,263.31,2035,2050,2035,2650,1430,2040,2039.71,0.05,0,29,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4556585,2234,218.59,2035,2050,2035,2650,1430,2040,2039.65,0.05,0,29,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.05,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1890305,927,90.70,2035,2050,2035,2650,1430,2040,2039.16,0.05,0,29,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1684245,826,80.82,2035,2050,2035,2650,1430,2040,2039.04,0.05,0,29,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,317475,156,15.26,2035,2050,2035,2650,1430,2040,2035.10,0.05,0,30,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,317475,156,15.26,2035,2050,2035,2650,1430,2040,2035.10,0.05,0,30,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N +20250314,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,303230,149,14.58,2035,2050,2035,2650,1430,2040,2035.10,0.05,0,30,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2272,N,N,0,N,00,N 20250313,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2085050,1022,19.43,2040,2055,2040,2650,1430,2040,2040.17,0.06,0,-141,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2413,N,N,0,N,00,N 20250313,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1628085,798,15.17,2040,2055,2040,2650,1430,2040,2040.21,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2413,N,N,0,N,00,N 20250313,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1503645,737,14.01,2040,2055,2040,2650,1430,2040,2040.22,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2413,N,N,0,N,00,N diff --git a/487830/price/prices-20250301.csv b/487830/price/prices-20250301.csv index 8088406d5b62..55e3653048ba 100644 --- a/487830/price/prices-20250301.csv +++ b/487830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2358290,1171,170.20,2010,2020,2010,2615,1415,2015,2013.91,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2356270,1170,170.06,2010,2020,2010,2615,1415,2015,2013.91,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1751770,870,126.45,2010,2020,2010,2615,1415,2015,2013.53,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1147270,570,82.85,2010,2020,2010,2615,1415,2015,2012.75,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1006125,500,72.67,2010,2015,2010,2615,1415,2015,2012.25,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,617230,307,44.62,2010,2015,2010,2615,1415,2015,2010.52,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,615215,306,44.48,2010,2015,2010,2615,1415,2015,2010.51,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250314,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,552750,275,39.97,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250313,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1386270,688,201.76,2010,2015,2010,2610,1410,2010,2014.93,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250313,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1265370,628,184.16,2010,2015,2010,2610,1410,2010,2014.92,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250313,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,227645,113,33.14,2010,2015,2010,2610,1410,2010,2014.56,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250301.csv b/488060/price/prices-20250301.csv index 75f803e83000..734657942a7b 100644 --- a/488060/price/prices-20250301.csv +++ b/488060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1018075,507,10.28,2015,2015,2005,2615,1415,2015,2008.04,0.00,0,11,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1018075,507,10.28,2015,2015,2005,2615,1415,2015,2008.04,0.00,0,11,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1018075,507,10.28,2015,2015,2005,2615,1415,2015,2008.04,0.00,0,11,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,589880,294,5.96,2015,2015,2005,2615,1415,2015,2006.39,0.00,0,11,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,66400,33,0.67,2015,2015,2010,2615,1415,2015,2012.12,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,28210,14,0.28,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,18135,9,0.18,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250314,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250313,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,9913580,4932,228.23,2010,2015,2010,2615,1415,2015,2010.05,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.10,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250313,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9911565,4931,228.18,2010,2015,2010,2615,1415,2015,2010.05,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.10,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250313,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7867395,3914,181.12,2010,2015,2010,2615,1415,2015,2010.07,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.08,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250301.csv b/489210/price/prices-20250301.csv index 52cb7acaee4b..61f96cfa3b3d 100644 --- a/489210/price/prices-20250301.csv +++ b/489210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,19293354,9656,1025.05,2000,2000,1997,2600,1400,2000,1998.07,0.00,0,-113,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2015,-0.89,20250212,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,19049685,9534,1012.10,2000,2000,1997,2600,1400,2000,1998.08,0.00,0,-113,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.18,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2015,-0.89,20250212,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,15760521,7887,837.26,2000,2000,1997,2600,1400,2000,1998.29,0.00,0,-64,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.15,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2015,-0.89,20250212,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,12791804,6401,679.51,2000,2000,1998,2600,1400,2000,1998.41,0.00,0,-93,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.12,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1779166,890,94.48,2000,2000,1998,2600,1400,2000,1999.06,0.00,0,74,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,483640,242,25.69,2000,2000,1998,2600,1400,2000,1998.51,0.00,0,0,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,481640,241,25.58,2000,2000,1998,2600,1400,2000,1998.51,0.00,0,0,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N +20250314,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,40000,20,2.12,2000,2000,2000,2600,1400,2000,2000.00,0.00,0,0,2001,2000,1999,1998,1997,2001,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N 20250313,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,1882604,942,9.07,1999,2000,1998,2595,1400,1999,1998.52,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,5,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N 20250313,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1868610,935,9.00,1999,2000,1998,2595,1400,1999,1998.51,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N 20250313,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1260882,631,6.07,1999,2000,1998,2595,1400,1999,1998.23,0.00,0,24,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N diff --git a/489480/price/prices-20250301.csv b/489480/price/prices-20250301.csv index 7c7b0f658781..fed179e000a7 100644 --- a/489480/price/prices-20250301.csv +++ b/489480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,6202260,3109,34.33,1997,1998,1994,2595,1399,1998,1994.94,0.05,0,-6,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.05,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,6202260,3109,34.33,1997,1998,1994,2595,1399,1998,1994.94,0.05,0,-6,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.05,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,5583180,2799,30.90,1997,1998,1994,2595,1399,1998,1994.71,0.05,0,-6,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.04,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,4515053,2264,25.00,1997,1998,1994,2595,1399,1998,1994.28,0.05,0,122,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.03,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,4487095,2250,24.84,1997,1998,1994,2595,1399,1998,1994.26,0.05,0,122,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.03,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,4487095,2250,24.84,1997,1998,1994,2595,1399,1998,1994.26,0.05,0,122,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.03,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,1653617,829,9.15,1997,1997,1994,2595,1399,1998,1994.71,0.05,0,122,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.01,0.00,0.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N +20250314,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,309079,155,1.71,1997,1997,1994,2595,1399,1998,1994.06,0.05,0,-2,2000,1998,1998,1996,1996,1999,1997,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.00,0.00,0.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3478,N,N,0,N,00,N 20250313,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,18113898,9057,68.79,2000,2000,1998,2600,1400,2000,1999.99,0.06,0,-260,2007,2003,2001,1997,1995,2005,1999,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3738,N,N,0,N,00,N 20250313,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,18111900,9056,68.78,2000,2000,1998,2600,1400,2000,1999.99,0.06,0,-260,2007,2003,2001,1997,1995,2005,1999,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3738,N,N,0,N,00,N 20250313,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18012000,9006,68.40,2000,2000,2000,2600,1400,2000,2000.00,0.06,0,-260,2007,2003,2001,1997,1995,2005,1999,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,3738,N,N,0,N,00,N diff --git a/489500/price/prices-20250301.csv b/489500/price/prices-20250301.csv index d87eb7156ca2..aeaa5b31c095 100644 --- a/489500/price/prices-20250301.csv +++ b/489500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32200,-1150,5,-3.45,15992998800,497962,13.34,32900,33150,31250,43350,23350,33350,32116.36,0.52,0,1084,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2022,39.22,11.84,12,7.93,821.00,2720.00,77800,20250225,-58.61,24650,20250307,30.63,77800,-58.61,20250225,24650,30.63,20250307,77800,-58.61,20250225,24650,30.63,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,151357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32000,-1350,5,-4.05,15441179125,480782,12.88,32900,33150,31250,43350,23350,33350,32116.60,0.52,0,186,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2009,38.98,11.76,12,7.66,821.00,2720.00,77800,20250225,-58.87,24650,20250307,29.82,77800,-58.87,20250225,24650,29.82,20250307,77800,-58.87,20250225,24650,29.82,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,141350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32000,-1350,5,-4.05,14162444325,440917,11.81,32900,33150,31250,43350,23350,33350,32120.22,0.52,0,-4133,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2009,38.98,11.76,12,7.02,821.00,2720.00,77800,20250225,-58.87,24650,20250307,29.82,77800,-58.87,20250225,24650,29.82,20250307,77800,-58.87,20250225,24650,29.82,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,131348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31800,-1550,5,-4.65,12618536925,392820,10.52,32900,33150,31250,43350,23350,33350,32122.71,0.52,0,-1038,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,1996,38.73,11.69,12,6.26,821.00,2720.00,77800,20250225,-59.13,24650,20250307,29.01,77800,-59.13,20250225,24650,29.01,20250307,77800,-59.13,20250225,24650,29.01,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,121350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31900,-1450,5,-4.35,11877493350,369483,9.90,32900,33150,31250,43350,23350,33350,32146.00,0.52,0,94,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2003,38.86,11.73,12,5.89,821.00,2720.00,77800,20250225,-59.00,24650,20250307,29.41,77800,-59.00,20250225,24650,29.41,20250307,77800,-59.00,20250225,24650,29.41,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,111351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31700,-1650,5,-4.95,10725785725,333270,8.93,32900,33150,31250,43350,23350,33350,32183.20,0.52,0,4779,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,1990,38.61,11.65,12,5.31,821.00,2720.00,77800,20250225,-59.25,24650,20250307,28.60,77800,-59.25,20250225,24650,28.60,20250307,77800,-59.25,20250225,24650,28.60,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,101349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32200,-1150,5,-3.45,8050909925,248780,6.66,32900,33150,31800,43350,23350,33350,32361.26,0.52,0,12032,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2022,39.22,11.84,12,3.96,821.00,2720.00,77800,20250225,-58.61,24650,20250307,30.63,77800,-58.61,20250225,24650,30.63,20250307,77800,-58.61,20250225,24650,30.63,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N +20250314,091354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32250,-1100,5,-3.30,3979933275,122199,3.27,32900,33150,32000,43350,23350,33350,32568.79,0.52,0,14961,40183,36766,33083,29666,25983,38475,31375,6,10000,100,23340,50,1,6278056,2025,39.28,11.86,12,1.95,821.00,2720.00,77800,20250225,-58.55,24650,20250307,30.83,77800,-58.55,20250225,24650,30.83,20250307,77800,-58.55,20250225,24650,30.83,20250307,0.00,N,489500,100,6 억,,32692,N,N,0,N,00,N 20250313,161339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33350,5250,2,18.68,125977459550,3698805,1744.93,29550,36500,29400,36500,19700,28100,34061.31,0.05,0,28167,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2094,40.62,12.26,12,58.92,821.00,2720.00,77800,20250225,-57.13,24650,20250307,35.29,77800,-57.13,20250225,24650,35.29,20250307,77800,-57.13,20250225,24650,35.29,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N 20250313,151340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,34200,6100,2,21.71,122532095325,3596026,1696.44,29550,36500,29400,36500,19700,28100,34074.31,0.05,0,25445,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2147,41.66,12.57,12,57.28,821.00,2720.00,77800,20250225,-56.04,24650,20250307,38.74,77800,-56.04,20250225,24650,38.74,20250307,77800,-56.04,20250225,24650,38.74,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N 20250313,141342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,34400,6300,2,22.42,80013386800,2390822,1127.88,29550,36350,29400,36500,19700,28100,33466.89,0.05,0,16199,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2160,41.90,12.65,12,38.08,821.00,2720.00,77800,20250225,-55.78,24650,20250307,39.55,77800,-55.78,20250225,24650,39.55,20250307,77800,-55.78,20250225,24650,39.55,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N diff --git a/489730/price/prices-20250301.csv b/489730/price/prices-20250301.csv index 745198249dba..c7c77b648df3 100644 --- a/489730/price/prices-20250301.csv +++ b/489730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,54698119,27449,126.34,1997,1997,1989,2595,1398,1997,1992.72,0.02,0,-385,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.43,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,53705109,26950,124.04,1997,1997,1989,2595,1398,1997,1992.77,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.43,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,46388179,23273,107.12,1997,1997,1989,2595,1398,1997,1993.22,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.37,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,26472923,13267,61.06,1997,1997,1989,2595,1398,1997,1995.40,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.21,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-6,5,-0.30,23486044,11766,54.15,1997,1997,1990,2595,1398,1997,1996.09,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.19,0.00,0.00,4500,20241128,-55.76,1925,20241230,3.43,1999,-0.40,20250226,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,14144630,7085,32.61,1997,1997,1994,2595,1398,1997,1996.42,0.02,0,-23,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.11,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,91786,46,0.21,1997,1997,1994,2595,1398,1997,1995.35,0.02,0,-23,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N +20250314,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,11982,6,0.03,1997,1997,1997,2595,1398,1997,1997.00,0.02,0,5,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N 20250313,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,43362011,21727,49.65,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N 20250313,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,43362011,21727,49.65,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N 20250313,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,42497860,21294,48.66,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N diff --git a/489790/price/prices-20250301.csv b/489790/price/prices-20250301.csv index ece91a30fbc2..34c8225d0f7f 100644 --- a/489790/price/prices-20250301.csv +++ b/489790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161348,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,62800,7100,2,12.75,605491654900,10015892,277.32,55400,64700,55400,72400,39000,55700,60446.25,21.32,0,33616,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,31707,0.00,0.00,12,19.84,0.00,0.00,64700,20250314,-2.94,28400,20241220,121.13,64700,-2.94,20250314,29100,115.81,20250203,64700,-2.94,20250314,28400,121.13,20241220,3.73,N,489790,500,252 억,,10762797,N,N,4081,N,00,N +20250314,151357,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,61600,5900,2,10.59,562453920850,9328838,258.30,55400,64700,55400,72400,39000,55700,60293.56,21.32,0,-4639,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,31101,0.00,0.00,12,18.48,0.00,0.00,64700,20250314,-4.79,28400,20241220,116.90,64700,-4.79,20250314,29100,111.68,20250203,64700,-4.79,20250314,28400,116.90,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,141351,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,63300,7600,2,13.64,469393985800,7842961,217.16,55400,64700,55400,72400,39000,55700,59850.80,21.32,0,-125435,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,31959,0.00,0.00,12,15.53,0.00,0.00,64700,20250314,-2.16,28400,20241220,122.89,64700,-2.16,20250314,29100,117.53,20250203,64700,-2.16,20250314,28400,122.89,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,131349,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,58300,2600,2,4.67,249309001600,4312867,119.42,55400,60200,55400,72400,39000,55700,57807.45,21.32,0,-258189,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,29435,0.00,0.00,12,8.54,0.00,0.00,60200,20250314,-3.16,28400,20241220,105.28,60200,-3.16,20250314,29100,100.34,20250203,60200,-3.16,20250314,28400,105.28,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,121350,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,57000,1300,2,2.33,161845288250,2828898,78.33,55400,58800,55400,72400,39000,55700,57213.16,21.32,0,-215751,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,28778,0.00,0.00,12,5.60,0.00,0.00,59100,20250312,-3.55,28400,20241220,100.70,59100,-3.55,20250312,29100,95.88,20250203,59100,-3.55,20250312,28400,100.70,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,111352,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,57300,1600,2,2.87,149461275450,2612148,72.33,55400,58800,55400,72400,39000,55700,57219.66,21.32,0,-187784,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,28930,0.00,0.00,12,5.17,0.00,0.00,59100,20250312,-3.05,28400,20241220,101.76,59100,-3.05,20250312,29100,96.91,20250203,59100,-3.05,20250312,28400,101.76,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,101349,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,56400,700,2,1.26,34941775550,617231,17.09,55400,57700,55400,72400,39000,55700,56615.35,21.32,0,-55812,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,28475,0.00,0.00,12,1.22,0.00,0.00,59100,20250312,-4.57,28400,20241220,98.59,59100,-4.57,20250312,29100,93.81,20250203,59100,-4.57,20250312,28400,98.59,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N +20250314,091355,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,56200,500,2,0.90,12557188500,223025,6.18,55400,57200,55400,72400,39000,55700,56312.88,21.32,0,-29708,59033,57366,55733,54066,52433,58200,54900,252,16700,500,38990,100,1,50488390,28374,0.00,0.00,12,0.44,0.00,0.00,59100,20250312,-4.91,28400,20241220,97.89,59100,-4.91,20250312,29100,93.13,20250203,59100,-4.91,20250312,28400,97.89,20241220,3.73,N,489790,500,252 억,,10762797,N,N,15949,N,00,N 20250313,161340,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55700,1800,2,3.34,201020542700,3591859,32.94,54600,57400,54100,70000,37800,53900,55966.09,21.48,0,-205,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28122,0.00,0.00,12,7.11,0.00,0.00,59100,20250312,-5.75,28400,20241220,96.13,59100,-5.75,20250312,29100,91.41,20250203,59100,-5.75,20250312,28400,96.13,20241220,4.04,N,489790,500,252 억,,10842462,N,N,15937,N,00,N 20250313,151341,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55200,1300,2,2.41,191947413000,3428876,31.44,54600,57400,54100,70000,37800,53900,55979.70,21.48,0,-13444,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,27870,0.00,0.00,12,6.79,0.00,0.00,59100,20250312,-6.60,28400,20241220,94.37,59100,-6.60,20250312,29100,89.69,20250203,59100,-6.60,20250312,28400,94.37,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N 20250313,141343,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,55600,1700,2,3.15,179408948850,3202358,29.37,54600,57400,54100,70000,37800,53900,56024.02,21.48,0,-20144,64000,58950,54050,49000,44100,61475,51525,252,16100,500,37730,100,1,50488390,28072,0.00,0.00,12,6.34,0.00,0.00,59100,20250312,-5.92,28400,20241220,95.77,59100,-5.92,20250312,29100,91.07,20250203,59100,-5.92,20250312,28400,95.77,20241220,4.04,N,489790,500,252 억,,10842462,N,N,25206,N,00,N diff --git a/492220/price/prices-20250301.csv b/492220/price/prices-20250301.csv index e97290cea582..f2539617c738 100644 --- a/492220/price/prices-20250301.csv +++ b/492220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,18941997,9504,111.05,1999,1999,1988,2595,1400,1999,1993.06,1.14,0,-161,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.15,0.00,0.00,3100,20241212,-35.55,1906,20241213,4.83,2000,-0.10,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,18144795,9105,106.39,1999,1999,1988,2595,1400,1999,1992.84,1.14,0,-117,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.15,0.00,0.00,3100,20241212,-35.81,1906,20241213,4.41,2000,-0.50,20250305,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,17526504,8794,102.76,1999,1999,1988,2595,1400,1999,1993.01,1.14,0,-117,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.14,0.00,0.00,3100,20241212,-35.81,1906,20241213,4.41,2000,-0.50,20250305,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,12762729,6400,74.78,1999,1999,1990,2595,1400,1999,1994.18,1.14,0,-116,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.10,0.00,0.00,3100,20241212,-35.81,1906,20241213,4.41,2000,-0.50,20250305,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-8,5,-0.40,11198297,5614,65.60,1999,1999,1991,2595,1400,1999,1994.71,1.14,0,-148,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.09,0.00,0.00,3100,20241212,-35.77,1906,20241213,4.46,2000,-0.45,20250305,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,10274390,5150,60.18,1999,1999,1994,2595,1400,1999,1995.03,1.14,0,12,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.08,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,2000,-0.25,20250305,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,165744,83,0.97,1999,1999,1994,2595,1400,1999,1996.92,1.14,0,6,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,2000,-0.25,20250305,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N +20250314,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,9995,5,0.06,1999,1999,1999,2595,1400,1999,1999.00,1.14,0,5,2004,2001,1996,1993,1988,2003,1995,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70502,N,N,0,N,00,N 20250313,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,17102578,8558,62.08,1999,1999,1991,2595,1399,1998,1998.43,1.14,0,-109,2000,1998,1997,1995,1994,2000,1997,6,597,100,1390,1,1,6210000,124,0.00,0.00,12,0.14,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70710,N,N,0,N,00,N 20250313,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,17102578,8558,62.08,1999,1999,1991,2595,1399,1998,1998.43,1.14,0,-109,2000,1998,1997,1995,1994,2000,1997,6,597,100,1390,1,1,6210000,124,0.00,0.00,12,0.14,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70710,N,N,0,N,00,N 20250313,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14382753,7197,52.21,1999,1999,1991,2595,1399,1998,1998.44,1.14,0,-109,2000,1998,1997,1995,1994,2000,1997,6,597,100,1390,1,1,6210000,124,0.00,0.00,12,0.12,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70710,N,N,0,N,00,N diff --git a/493790/price/prices-20250301.csv b/493790/price/prices-20250301.csv index 850d6b0a552e..80a67aca7d4d 100644 --- a/493790/price/prices-20250301.csv +++ b/493790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,27947347,14062,87.63,1987,1989,1986,2580,1392,1988,1987.44,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.26,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,27947347,14062,87.63,1987,1989,1986,2580,1392,1988,1987.44,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.26,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-2,5,-0.10,24493789,12324,76.80,1987,1989,1986,2580,1392,1988,1987.49,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,105,0.00,0.00,12,0.23,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,12778283,6429,40.06,1987,1989,1987,2580,1392,1988,1987.60,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.12,0.00,0.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,7048853,3547,22.10,1987,1989,1987,2580,1392,1988,1987.27,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.07,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,5824245,2931,18.27,1987,1989,1987,2580,1392,1988,1987.12,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,256350,129,0.80,1987,1988,1987,2580,1392,1988,1987.21,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N +20250314,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,99350,50,0.31,1987,1987,1987,2580,1392,1988,1987.00,0.08,0,41,1992,1990,1988,1986,1984,1991,1987,5,592,100,1390,1,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,4099,N,N,0,N,00,N 20250313,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,31907059,16047,108.17,1986,1990,1986,2580,1391,1986,1988.35,0.08,0,-111,1993,1989,1987,1983,1981,1988,1982,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.30,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4183,N,N,0,N,00,N 20250313,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,31155595,15669,105.62,1986,1990,1986,2580,1391,1986,1988.36,0.08,0,-110,1993,1989,1987,1983,1981,1988,1982,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.30,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4183,N,N,0,N,00,N 20250313,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,25330755,12739,85.87,1986,1990,1986,2580,1391,1986,1988.44,0.08,0,347,1993,1989,1987,1983,1981,1988,1982,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.24,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,4183,N,N,0,N,00,N diff --git a/495810/price/prices-20250301.csv b/495810/price/prices-20250301.csv index 708523f8a93d..637df0ea6fc9 100644 --- a/495810/price/prices-20250301.csv +++ b/495810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161349,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,151358,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,141352,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,131350,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,121351,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,111353,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,101350,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250314,091355,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250313,161341,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250313,151342,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250313,141343,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250301.csv b/495900/price/prices-20250301.csv index a82821ecfa29..1c367450bdc1 100644 --- a/495900/price/prices-20250301.csv +++ b/495900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161349,57,100.00,KONEX,,,N,N,N,N, ,N,11500,100,2,0.88,1150000,100,0.00,11500,11500,11500,13110,9690,11400,11500.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,565,-12.62,26.93,12,0.00,-911.00,427.00,28000,20250110,-58.93,10000,20250221,15.00,28000,-58.93,20250110,10000,15.00,20250221,28000,-58.93,20250110,10000,15.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,151358,57,100.00,KONEX,,,N,N,N,N, ,N,11500,100,2,0.88,1150000,100,0.00,11500,11500,11500,13110,9690,11400,11500.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,565,-12.62,26.93,12,0.00,-911.00,427.00,28000,20250110,-58.93,10000,20250221,15.00,28000,-58.93,20250110,10000,15.00,20250221,28000,-58.93,20250110,10000,15.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,141352,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,131350,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,121351,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,111353,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,101350,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250314,091356,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250313,161341,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250313,151342,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250313,141344,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/499790/price/prices-20250301.csv b/499790/price/prices-20250301.csv index 1d9650f0b4ea..c52283da682c 100644 --- a/499790/price/prices-20250301.csv +++ b/499790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250314,161350,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19070,100,2,0.53,762467680,40118,56.05,19020,19110,18850,24650,13280,18970,19005.62,8.24,0,12013,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3782,0.00,0.00,12,0.20,0.00,0.00,33100,20241223,-42.39,18560,20250203,2.75,23750,-19.71,20250107,18560,2.75,20250203,33100,-42.39,20241223,18560,2.75,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,151359,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19070,100,2,0.53,683795770,35992,50.28,19020,19090,18850,24650,13280,18970,18998.55,8.24,0,10006,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3782,0.00,0.00,12,0.18,0.00,0.00,33100,20241223,-42.39,18560,20250203,2.75,23750,-19.71,20250107,18560,2.75,20250203,33100,-42.39,20241223,18560,2.75,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,141352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19070,100,2,0.53,477664580,25175,35.17,19020,19070,18850,24650,13280,18970,18973.77,8.24,0,7162,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3782,0.00,0.00,12,0.13,0.00,0.00,33100,20241223,-42.39,18560,20250203,2.75,23750,-19.71,20250107,18560,2.75,20250203,33100,-42.39,20241223,18560,2.75,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,131350,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19030,60,2,0.32,343458950,18124,25.32,19020,19030,18850,24650,13280,18970,18950.50,8.24,0,4292,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3774,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-42.51,18560,20250203,2.53,23750,-19.87,20250107,18560,2.53,20250203,33100,-42.51,20241223,18560,2.53,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,121352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18950,-20,5,-0.11,287526710,15180,21.21,19020,19020,18850,24650,13280,18970,18941.15,8.24,0,3161,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3758,0.00,0.00,12,0.08,0.00,0.00,33100,20241223,-42.75,18560,20250203,2.10,23750,-20.21,20250107,18560,2.10,20250203,33100,-42.75,20241223,18560,2.10,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,111353,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18920,-50,5,-0.26,147651790,7797,10.89,19020,19020,18850,24650,13280,18970,18937.00,8.24,0,2170,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3752,0.00,0.00,12,0.04,0.00,0.00,33100,20241223,-42.84,18560,20250203,1.94,23750,-20.34,20250107,18560,1.94,20250203,33100,-42.84,20241223,18560,1.94,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,101351,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18920,-50,5,-0.26,78196740,4129,5.77,19020,19020,18850,24650,13280,18970,18938.42,8.24,0,937,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3752,0.00,0.00,12,0.02,0.00,0.00,33100,20241223,-42.84,18560,20250203,1.94,23750,-20.34,20250107,18560,1.94,20250203,33100,-42.84,20241223,18560,1.94,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N +20250314,091356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18970,0,3,0.00,6797090,359,0.50,19020,19020,18850,24650,13280,18970,18933.40,8.24,0,-229,19710,19340,19120,18750,18530,19230,18640,198,5680,1000,13270,10,1,19830841,3762,0.00,0.00,12,0.00,0.00,0.00,33100,20241223,-42.69,18560,20250203,2.21,23750,-20.13,20250107,18560,2.21,20250203,33100,-42.69,20241223,18560,2.21,20250203,0.27,N,499790,1000,198 억,,1634904,N,N,1,N,00,N 20250313,161341,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18970,-450,5,-2.32,1364141460,71575,92.65,19480,19490,18900,25200,13600,19420,19059.28,8.22,0,-5361,19780,19600,19300,19120,18820,19450,18970,198,5780,1000,13590,10,1,19830841,3762,0.00,0.00,12,0.36,0.00,0.00,33100,20241223,-42.69,18560,20250203,2.21,23750,-20.13,20250107,18560,2.21,20250203,33100,-42.69,20241223,18560,2.21,20250203,0.24,N,499790,1000,198 억,,1629608,N,N,1,N,00,N 20250313,151342,57,100.00,KOSPI,,금융,N,N,N,N, ,N,18950,-470,5,-2.42,1273295470,66785,86.45,19480,19490,18900,25200,13600,19420,19065.59,8.22,0,-4457,19780,19600,19300,19120,18820,19450,18970,198,5780,1000,13590,10,1,19830841,3758,0.00,0.00,12,0.34,0.00,0.00,33100,20241223,-42.75,18560,20250203,2.10,23750,-20.21,20250107,18560,2.10,20250203,33100,-42.75,20241223,18560,2.10,20250203,0.24,N,499790,1000,198 억,,1629608,N,N,3,N,00,N 20250313,141344,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19010,-410,5,-2.11,945681360,49517,64.09,19480,19490,18980,25200,13600,19420,19098.11,8.22,0,-7775,19780,19600,19300,19120,18820,19450,18970,198,5780,1000,13590,10,1,19830841,3770,0.00,0.00,12,0.25,0.00,0.00,33100,20241223,-42.57,18560,20250203,2.42,23750,-19.96,20250107,18560,2.42,20250203,33100,-42.57,20241223,18560,2.42,20250203,0.24,N,499790,1000,198 억,,1629608,N,N,3,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 00a8df84c833..b1b26957fc2b 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2738 +1,2738 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250311,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250311,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250311,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250311,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250311,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250311,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250311,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250311,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250311,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250311,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250311,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250311,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250311,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250311,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250311,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250311,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250311,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250311,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250311,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250311,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250311,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250311,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250311,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250311,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250311,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250311,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250311,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250311,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250311,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250311,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250311,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250311,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250311,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250311,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250311,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250311,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250311,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250311,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250311,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250311,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250311,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250311,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250311,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250311,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250311,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250311,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250311,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250311,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250311,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250311,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250311,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250311,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250311,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250311,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250311,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250311,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250311,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250311,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250311,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250311,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250311,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250311,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250311,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250311,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250311,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250311,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250311,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250311,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250311,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250311,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250311,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250311,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250311,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250311,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250311,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250311,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250311,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250311,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250311,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250311,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250311,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250311,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250311,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250311,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250311,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250311,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250311,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250311,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250311,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250311,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250311,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250311,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250311,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250311,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250311,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250311,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250311,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250311,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250311,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250311,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250311,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250311,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250311,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250311,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250311,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250311,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250311,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250311,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250311,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250311,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250311,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250311,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250311,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250311,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250311,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250311,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250311,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250311,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250311,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250311,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250311,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250311,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250311,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250311,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250311,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250311,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250311,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250311,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250311,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250311,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250311,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250311,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250311,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250311,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250311,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250311,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250311,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250311,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250311,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250311,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250311,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250311,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250311,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250311,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250311,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250311,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250311,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250311,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250311,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250311,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250311,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250311,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250311,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250311,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250311,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250311,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250311,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250311,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250311,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250311,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250311,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250311,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250311,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250311,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250311,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250311,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250311,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250311,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250311,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250311,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250311,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250311,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250311,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250311,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250311,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250311,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250311,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250311,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250311,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250311,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250311,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250311,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250311,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250311,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250311,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250311,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250311,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250311,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250311,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250311,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250311,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250311,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250311,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250311,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250311,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250311,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250311,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250311,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250311,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250311,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250311,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250311,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250311,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250311,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250311,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250311,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250311,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250311,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250311,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250311,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250311,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250311,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250311,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250311,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250311,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250311,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250311,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250311,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250311,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250311,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250311,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250311,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250311,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250311,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250311,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250311,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250311,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250311,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250311,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250311,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250311,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250311,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250311,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250311,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250311,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250311,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250311,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250311,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250311,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250311,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250311,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250311,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250311,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250311,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250311,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250311,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250311,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250311,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250311,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250311,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250311,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250311,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250311,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250311,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250311,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250311,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250311,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250311,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250311,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250311,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250311,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250311,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250311,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250311,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250311,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250311,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250311,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250311,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250311,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250311,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250311,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250311,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250311,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250311,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250311,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250311,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250311,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250311,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250311,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250311,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250311,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250311,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250311,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250311,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250311,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250311,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250311,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250311,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250311,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250311,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250311,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250311,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250311,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250311,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250311,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250311,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250311,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250311,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250311,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250311,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250311,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250311,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250311,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250311,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250311,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250311,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250311,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250311,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250311,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250311,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250311,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250311,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250311,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250311,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250311,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250311,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250311,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250311,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250311,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250311,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250311,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250311,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250311,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250311,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250311,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250311,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250311,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250311,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250311,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250311,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250311,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250311,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250311,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250311,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250311,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250311,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250311,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250311,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250311,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250311,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250311,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250311,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250311,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250311,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250311,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250311,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250311,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250311,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250311,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250311,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250311,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250311,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250311,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250311,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250311,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250311,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250311,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250311,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250311,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250311,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250311,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250311,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250311,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250311,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250311,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250311,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250311,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250311,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250311,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250311,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250311,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250311,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250311,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250311,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250311,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250311,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250311,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250311,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250311,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250311,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250311,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250311,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250311,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250311,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250311,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250311,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250311,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250311,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250311,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250311,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250311,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250311,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250311,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250311,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250311,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250311,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250311,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250311,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250311,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250311,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250311,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250311,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250311,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250311,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250311,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250311,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250311,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250311,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250311,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250311,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250311,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250311,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250311,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250311,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250311,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250311,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250311,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250311,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250311,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250311,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250311,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250311,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250311,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250311,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250311,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250311,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250311,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250311,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250311,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250311,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250311,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250311,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250311,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250311,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250311,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250311,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250311,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250311,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250311,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250311,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250311,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250311,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250311,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250311,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250311,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250311,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250311,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250311,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250311,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250311,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250311,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250311,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250311,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250311,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250311,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250311,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250311,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250311,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250311,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250311,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250311,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250311,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250311,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250311,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250311,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250311,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250311,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250311,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250311,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250311,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250311,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250311,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250311,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250311,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250311,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250311,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250311,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250311,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250311,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250311,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250311,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250311,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250311,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250311,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250311,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250311,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250311,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250311,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250311,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250311,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250311,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250311,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250311,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250311,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250311,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250311,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250311,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250311,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250311,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250311,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250311,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250311,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250311,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250311,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250311,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250311,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250311,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250311,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250311,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250311,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250311,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250311,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250311,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250311,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250311,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250311,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250311,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250311,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250311,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250311,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250311,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250311,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250311,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250311,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250311,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250311,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250311,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250311,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250311,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250311,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250311,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250311,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250311,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250311,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250311,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250311,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250311,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250311,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250311,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250311,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250311,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250311,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250311,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250311,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250311,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250311,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250311,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250311,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250311,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250311,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250311,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250311,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250311,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250311,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250311,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250311,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250311,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250311,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250311,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250311,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250311,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250311,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250311,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250311,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250311,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250311,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250311,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250311,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250311,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250311,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250311,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250311,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250311,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250311,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250311,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250311,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250311,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250311,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250311,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250311,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250311,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250311,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250311,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250311,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250311,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250311,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250311,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250311,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250311,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250311,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250311,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250311,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250311,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250311,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250311,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250311,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250311,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250311,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250311,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250311,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250311,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250311,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250311,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250311,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250311,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250311,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250311,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250311,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250311,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250311,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250311,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250311,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250311,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250311,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250311,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250311,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250311,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250311,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250311,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250311,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250311,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250311,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250311,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250311,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250311,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250311,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250311,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250311,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250311,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250311,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250311,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250311,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250311,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250311,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250311,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250311,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250311,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250311,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250311,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250311,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250311,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250311,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250311,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250311,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250311,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250311,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250311,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250311,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250311,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250311,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250311,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250311,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250311,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250311,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250311,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250311,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250311,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250311,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250311,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250311,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250311,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250311,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250311,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250311,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250311,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250311,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250311,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250311,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250311,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250311,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250311,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250311,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250311,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250311,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250311,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250311,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250311,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250311,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250311,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250311,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250311,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250311,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250311,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250311,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250311,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250311,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250311,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250311,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250311,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250311,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250311,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250311,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250311,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250311,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250311,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250311,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250311,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250311,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250311,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250311,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250311,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250311,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250311,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250311,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250311,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250311,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250311,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250311,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250311,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250311,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250311,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250311,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250311,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250311,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250311,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250311,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250311,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250311,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250311,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250311,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250311,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250311,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250311,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250311,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250311,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250311,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250311,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250311,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250311,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250311,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250311,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250311,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250311,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250311,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250311,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250311,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250311,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250311,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250311,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250311,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250311,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250311,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250311,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250311,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250311,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250311,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250311,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250311,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250311,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250311,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250311,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250311,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250311,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250311,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250311,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250311,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250311,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250311,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250311,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250311,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250311,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250311,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250311,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250311,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250311,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250311,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250311,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250311,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250311,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250311,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250311,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250311,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250311,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250311,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250311,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250311,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250311,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250311,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250311,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250311,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250311,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250311,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250311,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250311,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250311,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250311,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250311,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250311,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20250311,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250311,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250311,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250311,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250311,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250311,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250311,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250311,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250311,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250311,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250311,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250311,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250311,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250311,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250311,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250311,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250311,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250311,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250311,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250311,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250311,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250311,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250311,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250311,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250311,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250311,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250311,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250311,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250311,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250311,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250311,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250311,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250311,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250311,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250311,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250311,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250311,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250311,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250311,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250311,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250311,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250311,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250311,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250311,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250311,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250311,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250311,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250311,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250311,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250311,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250311,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250311,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250311,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250311,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250311,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250311,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250311,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250311,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250311,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250311,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250311,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250311,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250311,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250311,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250311,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250311,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250311,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250311,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250311,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250311,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250311,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250311,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250311,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250311,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250311,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250311,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250311,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250311,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250311,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250311,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250311,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250311,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250311,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250311,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250311,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250311,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250311,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250311,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250311,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250311,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250311,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250311,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250311,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250311,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250311,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250311,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250311,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250311,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250311,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250311,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250311,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250311,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250311,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250311,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250311,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250311,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250311,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250311,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250311,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250311,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250311,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250311,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250311,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250311,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250311,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250311,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250311,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250311,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250311,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250311,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250311,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250311,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250311,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250311,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250311,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250311,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250311,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250311,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250311,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250311,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250311,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250311,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250311,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250311,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250311,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250311,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250311,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250311,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250311,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250311,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250311,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250311,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250311,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250311,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250311,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250311,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250311,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250311,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250311,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250311,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250311,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250311,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250311,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250311,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250311,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250311,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250311,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250311,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250311,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250311,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250311,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250311,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250311,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250311,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250311,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250311,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250311,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250311,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250311,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250311,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250311,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250311,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250311,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250311,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250311,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250311,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250311,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250311,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250311,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250311,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250311,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250311,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250311,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250311,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250311,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250311,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250311,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250311,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250311,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250311,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250311,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250311,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250311,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250311,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250311,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250311,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250311,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250311,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250311,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250311,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250311,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250311,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250311,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250311,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250311,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250311,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250311,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250311,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250311,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250311,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250311,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250311,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250311,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250311,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250311,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250311,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250311,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250311,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250311,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250311,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250311,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250311,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250311,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250311,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250311,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250311,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250311,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250311,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250311,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250311,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250311,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250311,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250311,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250311,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250311,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250311,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250311,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250311,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250311,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250311,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250311,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250311,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250311,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250311,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250311,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250311,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250311,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250311,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250311,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250311,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250311,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250311,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250311,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250311,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250311,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250311,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250311,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250311,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250311,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250311,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250311,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250311,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250311,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250311,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250311,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250311,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250311,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250311,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250311,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250311,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250311,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250311,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250311,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250311,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250311,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250311,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250311,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250311,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250311,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250311,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250311,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250311,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250311,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250311,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250311,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250311,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250311,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250311,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250311,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250311,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250311,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250311,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250311,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250311,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250311,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250311,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250311,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250311,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250311,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250311,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250311,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250311,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250311,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250311,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250311,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250311,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250311,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250311,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250311,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250311,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250311,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250311,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250311,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250311,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250311,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250311,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250311,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250311,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250311,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250311,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250311,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250311,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250311,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250311,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250311,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250311,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250311,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250311,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250311,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250311,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250311,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250311,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250311,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250311,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250311,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250311,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250311,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250311,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250311,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250311,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250311,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250311,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250311,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250311,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250311,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250311,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250311,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250311,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250311,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250311,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250311,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250311,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250311,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250311,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250311,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250311,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250311,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250311,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250311,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250311,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250311,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250311,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250311,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250311,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250311,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250311,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250311,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250311,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250311,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250311,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250311,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250311,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250311,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250311,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250311,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250311,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250311,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250311,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250311,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250311,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250311,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250311,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250311,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250311,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250311,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250311,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250311,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250311,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250311,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250311,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250311,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250311,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250311,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250311,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250311,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250311,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250311,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250311,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250311,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250311,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250311,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250311,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250311,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250311,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250311,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250311,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250311,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250311,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250311,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250311,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250311,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250311,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250311,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250311,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250311,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250311,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250311,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250311,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250311,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250311,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250311,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250311,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250311,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250311,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250311,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250311,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250311,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250311,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250311,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250311,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250311,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250311,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250311,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250311,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250311,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250311,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250311,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250311,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250311,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250311,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250311,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250311,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250311,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250311,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250311,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250311,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250311,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250311,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250311,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250311,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250311,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250311,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250311,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250311,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250311,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250311,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250311,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250311,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250311,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250311,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250311,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250311,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250311,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250311,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250311,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250311,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250311,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250311,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250311,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250311,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250311,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250311,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250311,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250311,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250311,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250311,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250311,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250311,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250311,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250311,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250311,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250311,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250311,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250311,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250311,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250311,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250311,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250311,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250311,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250311,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250311,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250311,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250311,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250311,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250311,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250311,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250311,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250311,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250311,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250311,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250311,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250311,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250311,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250311,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250311,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250311,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250311,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250311,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250311,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250311,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250311,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250311,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250311,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250311,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250311,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250311,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250311,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250311,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250311,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250311,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250311,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250311,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250311,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250311,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250311,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250311,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250311,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250311,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250311,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250311,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250311,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250311,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250311,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250311,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250311,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250311,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250311,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250311,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250311,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250311,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250311,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250311,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250311,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250311,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250311,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250311,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250311,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250311,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250311,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250311,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250311,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250311,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250311,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250311,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250311,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250311,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250311,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250311,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250311,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250311,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250311,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250311,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250311,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250311,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250311,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250311,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250311,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250311,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250311,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250311,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250311,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250311,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250311,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250311,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250311,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250311,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250311,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250311,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250311,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250311,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250311,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250311,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250311,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250311,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250311,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250311,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250311,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250311,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250311,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250311,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250311,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250311,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250311,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250311,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250311,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250311,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250311,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250311,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250311,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250311,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250311,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250311,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250311,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250311,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250311,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250311,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250311,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250311,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250311,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250311,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250311,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250311,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250311,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250311,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250311,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250311,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250311,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250311,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250311,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250311,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250311,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250311,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250311,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250311,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250311,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250311,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250311,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250311,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250311,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250311,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250311,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250311,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250311,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250311,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250311,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250311,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250311,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250311,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250311,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250311,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250311,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250311,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250311,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250311,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250311,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250311,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250311,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250311,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250311,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250311,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250311,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250311,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250311,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250311,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250311,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250311,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250311,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250311,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250311,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250311,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250311,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250311,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250311,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250311,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250311,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250311,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250311,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250311,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250311,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250311,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250311,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250311,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250311,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250311,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250311,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250311,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250311,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250311,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250311,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250311,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250311,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250311,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250311,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250311,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250311,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250311,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250311,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250311,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250311,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250311,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250311,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250311,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250311,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250311,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250311,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250311,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250311,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250311,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250311,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250311,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250311,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250311,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250311,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250311,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250311,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250311,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250311,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250311,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250311,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250311,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250311,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250311,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250311,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250311,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250311,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250311,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250311,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250311,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250311,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250311,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250311,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250311,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250311,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250311,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250311,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250311,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250311,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250311,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250311,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250311,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250311,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250311,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250311,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250311,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250311,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250311,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250311,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250311,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250311,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250311,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250311,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250311,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250311,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250311,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250311,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250311,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250311,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250311,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250311,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250311,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250311,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250311,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250311,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250311,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250311,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250311,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250311,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250311,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250311,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250311,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250311,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250311,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250311,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250311,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250311,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250311,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250311,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250311,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250311,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250311,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250311,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250311,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250311,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250311,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250311,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250311,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250311,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250311,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250311,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250311,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250311,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250311,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250311,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250311,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250311,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250311,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250311,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250311,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250311,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250311,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250311,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250311,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250311,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250311,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250311,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250311,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250311,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250311,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250311,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250311,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250311,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250311,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250311,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250311,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250311,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250311,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250311,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250311,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250311,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250311,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250311,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250311,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250311,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250311,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250311,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250311,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250311,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250311,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250311,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250311,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250311,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250311,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250311,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250311,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250311,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250311,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250311,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250311,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250311,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250311,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250311,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250311,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250311,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250311,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250311,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250311,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250311,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250311,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250311,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250311,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250311,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250311,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250311,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250311,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250311,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250311,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250311,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250311,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250311,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250311,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250311,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250311,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250311,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250311,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250311,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250311,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250311,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250311,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250311,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250311,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250311,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250311,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250311,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250311,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250311,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250311,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250311,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250311,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250311,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250311,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250311,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250311,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250311,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250311,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250311,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250311,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250311,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250311,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250311,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250311,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250311,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250311,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250311,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250311,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250311,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250311,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250311,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250311,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250311,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250311,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250311,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250311,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250311,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250311,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250311,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250311,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250311,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250311,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250311,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250311,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250311,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250311,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250311,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250311,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250311,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250311,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250311,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250311,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250311,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250311,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250311,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250311,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250311,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250311,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250311,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250311,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250311,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250311,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250311,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250311,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250311,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250311,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250311,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250311,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250311,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250311,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250311,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250311,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250311,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250311,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250311,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250311,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250311,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250311,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250311,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250311,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250311,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250311,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250311,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250311,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250311,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250311,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250311,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250311,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250311,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250311,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250311,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250311,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250311,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250311,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250311,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250311,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250311,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250311,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250311,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250311,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250311,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250311,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250311,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250311,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250311,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250311,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250311,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250311,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250311,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250311,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250311,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250311,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250311,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250311,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250311,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250311,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250311,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250311,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250311,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250311,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250311,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250311,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250311,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250311,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250311,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250311,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250311,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250311,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250311,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250311,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250311,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250311,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250311,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250311,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250311,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250311,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250311,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250311,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250311,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250311,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250311,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250311,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250311,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250311,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250311,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250311,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250311,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250311,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250311,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250311,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250311,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250311,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250311,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250311,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250311,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250311,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250311,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250311,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250311,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250311,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250311,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250311,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250311,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250311,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250311,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250311,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250311,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250311,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250311,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250311,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250311,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250311,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250311,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250311,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250311,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250311,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250311,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250311,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250311,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250311,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250311,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250311,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250311,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250311,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250311,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250311,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250311,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250311,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250311,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250311,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250311,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250311,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250311,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250311,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250311,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250311,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250311,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250311,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250311,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250311,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250311,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250311,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250311,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250311,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250311,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250311,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250311,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250311,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250311,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250311,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250311,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250311,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250311,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250311,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250311,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250311,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250311,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250311,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250311,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250311,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250311,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250311,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250311,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20250311,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250311,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250311,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250311,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250311,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250311,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250311,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250311,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250311,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250311,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250311,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250311,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250311,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250311,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250311,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250311,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250311,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250311,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250311,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250311,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250311,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250311,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250311,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250311,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250311,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250311,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250311,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250311,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250311,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250311,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250311,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250311,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250311,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250311,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250311,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250311,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250311,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250311,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250311,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250311,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250311,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250311,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250311,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250311,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250311,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250311,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250311,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250311,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250311,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250311,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250311,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250311,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250311,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250311,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250311,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250311,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250311,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250311,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250311,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250311,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250311,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250311,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250311,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250311,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250311,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250311,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250311,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250311,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250311,A227420,KR7227420007,KONEX,도부,1101113623348 -20250311,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250311,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250311,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250311,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250311,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250311,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250311,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250311,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250311,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250311,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250311,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250311,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250311,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250311,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250311,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250311,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250311,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250311,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250311,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250311,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250311,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250311,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250311,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250311,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250311,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250311,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250311,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250311,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250311,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250311,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250311,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250311,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250311,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250311,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250311,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250311,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250311,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250311,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250311,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250311,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250311,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250311,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250311,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250311,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250311,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250311,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250311,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250311,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250311,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250311,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250311,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250311,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250311,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250311,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250311,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250311,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250311,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250311,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250311,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250311,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250311,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250311,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250311,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250311,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250311,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250311,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250311,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250311,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250311,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250311,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250311,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250311,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250311,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250311,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250311,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250311,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250311,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250311,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250311,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250311,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250311,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250311,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250311,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250311,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250311,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250311,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250311,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250311,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250311,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250311,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250311,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250311,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250311,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250311,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250311,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250311,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250311,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250311,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250311,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250311,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250311,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250311,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250311,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250311,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250311,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250311,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250311,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250311,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250311,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250311,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250311,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250311,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250311,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250311,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250311,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250311,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250311,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250311,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250311,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250311,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250311,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250311,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250311,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250311,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250311,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250311,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250311,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250311,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250311,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250311,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250311,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250311,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250311,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250311,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250311,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250311,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250311,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250311,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250311,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250311,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250311,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250311,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250311,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250311,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250311,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250311,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250311,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250311,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250311,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250311,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250311,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250311,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250311,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250311,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250311,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250311,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250311,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250311,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250311,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250311,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250311,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250311,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250311,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250311,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250311,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250311,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250311,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250311,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250311,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250311,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250311,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250311,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250311,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250311,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250311,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250311,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250311,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250311,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250311,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250311,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250311,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250311,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250311,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250311,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250311,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250311,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250311,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250311,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250311,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250311,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250311,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250311,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250311,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250311,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250311,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250311,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250311,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250311,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250311,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250311,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250311,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250311,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250311,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250311,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250311,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250311,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250311,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250311,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250311,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250311,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250311,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250311,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250311,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250311,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250311,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250311,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250311,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250311,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250311,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250311,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250311,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250311,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250311,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250311,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250311,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250311,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250311,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250311,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250311,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250311,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250311,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250311,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250311,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250311,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250311,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250311,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250311,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250311,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250311,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250311,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250311,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250311,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250311,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250311,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250311,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250311,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250311,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250311,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250311,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250311,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250311,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250311,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250311,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250311,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250311,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250311,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250311,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250311,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250311,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250311,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250311,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250311,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250311,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250311,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250311,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250311,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250311,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250311,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250311,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250311,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250311,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250311,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250311,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250311,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250311,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250311,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250311,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250311,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250311,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250311,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250311,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20250311,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250311,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250311,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250311,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250311,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250311,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250311,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250311,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250311,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250311,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250311,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250311,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250311,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250311,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250311,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250311,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250311,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250311,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250311,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250311,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250311,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250311,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250311,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250311,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250311,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250311,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250311,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250311,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250311,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250311,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250311,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250311,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250311,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250311,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250311,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250311,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250311,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250311,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250311,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250311,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250311,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250311,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250311,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250311,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250311,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250311,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250311,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250311,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250311,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250311,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250311,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250311,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250311,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250311,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250311,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250311,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250311,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250311,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250311,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250311,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250311,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250311,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250311,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250311,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250311,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250311,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250311,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250311,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250311,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250311,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250311,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250311,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250311,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250311,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250311,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250311,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250311,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250311,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250311,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250311,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250311,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250311,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250311,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250311,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250311,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250311,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250311,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250311,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250311,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250311,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250311,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250311,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250311,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250311,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250311,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250311,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250311,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250311,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250311,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250311,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250311,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250311,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250311,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250311,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250311,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250311,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250311,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250311,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250311,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250311,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250311,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250311,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250311,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250311,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250311,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250311,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250311,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250311,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250311,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250311,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250311,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250311,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250311,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250311,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250311,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250311,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250311,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250311,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250311,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250311,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250311,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250311,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250311,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250311,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250311,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250311,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250311,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250311,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250311,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250311,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250311,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250311,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250311,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250311,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250311,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250311,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250311,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250311,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250311,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250311,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250311,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250311,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250311,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250311,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250311,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250311,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250311,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250311,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250311,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250311,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250311,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250311,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250311,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250311,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250311,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250311,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250311,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250311,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250311,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250311,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250311,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250311,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250311,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250311,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250311,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250311,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250311,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250311,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250311,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250311,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250311,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250311,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250311,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250311,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250311,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250311,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250311,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250311,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250311,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250311,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250311,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250311,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250311,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250311,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250311,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250311,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250311,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250311,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250311,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250311,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250311,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250311,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250311,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250311,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250311,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250311,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250311,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250311,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250311,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250311,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250311,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250311,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250311,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250311,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250311,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250311,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250311,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250311,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250311,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250311,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250311,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250311,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250311,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250311,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250311,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250311,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250311,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250311,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250311,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250311,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250311,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250311,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250311,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250311,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250311,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250311,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250311,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250311,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250311,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250311,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250311,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250311,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250311,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250311,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250311,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250311,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250311,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250311,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250311,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250311,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250311,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250311,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250311,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250311,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250311,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250311,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250311,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250311,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250311,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250311,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250311,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250311,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250311,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250311,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250311,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250311,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250311,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250311,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250311,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250311,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250311,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250311,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250311,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250311,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250311,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250311,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250311,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250311,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250311,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250311,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250311,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250311,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250311,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250311,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250311,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250311,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250311,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250311,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250311,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250311,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250311,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250311,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250311,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250311,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250311,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250311,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250311,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250311,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250311,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250311,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250311,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250311,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250311,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250311,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250311,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250311,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250311,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250311,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250311,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250311,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20250311,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250311,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250311,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250311,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250311,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250311,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250311,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250311,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250311,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250311,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250311,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250311,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250311,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250311,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250311,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250311,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250311,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250311,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250311,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250311,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250311,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250311,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250311,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250311,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250311,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250311,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250311,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250311,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250311,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250311,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250311,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250311,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250311,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250311,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250311,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250311,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250311,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250311,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250311,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250311,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250311,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250311,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250311,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250311,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250311,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250311,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250311,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250311,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250311,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250311,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250311,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250311,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250311,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250311,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250311,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250311,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250311,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250311,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250311,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250311,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250311,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250311,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250311,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250311,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250311,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250311,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250311,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250311,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250311,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250311,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250311,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250311,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250311,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250311,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250311,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250311,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250311,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250311,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250311,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250311,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250311,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250311,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250311,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250311,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250311,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250311,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250311,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250311,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250311,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250311,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250311,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250311,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250311,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250311,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250311,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250311,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250311,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250311,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250311,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250311,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250311,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250311,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250311,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250311,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250311,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250311,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250311,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20250311,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250311,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250311,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250311,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250311,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250311,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250311,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250311,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250311,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250311,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250311,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250311,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250311,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250311,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250311,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250311,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250311,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250311,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250311,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250311,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250311,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250311,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250311,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250311,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250311,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250311,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250311,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250311,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250311,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250311,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250311,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250311,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250311,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250311,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250311,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250311,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250311,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250311,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250311,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250311,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250311,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250311,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250311,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250311,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250311,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250311,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250311,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250311,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250311,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250311,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250311,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250311,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250311,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250311,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250311,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250311,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250311,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250311,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250311,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250311,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250311,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250311,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250311,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250311,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250311,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250311,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250311,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250311,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250311,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250311,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250311,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250311,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250311,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250311,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250311,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250311,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250311,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250311,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250311,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250311,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250311,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250311,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250311,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250311,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250311,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250311,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250311,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250311,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250311,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250311,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250311,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250311,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250311,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250311,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250311,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250311,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250311,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250311,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250311,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250311,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250311,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250311,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250311,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250312,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250312,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250312,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250312,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250312,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250312,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250312,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250312,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250312,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250312,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250312,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250312,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250312,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250312,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250312,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250312,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250312,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250312,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250312,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250312,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250312,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250312,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250312,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250312,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250312,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250312,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250312,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250312,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250312,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250312,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250312,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250312,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250312,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250312,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250312,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250312,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250312,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250312,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250312,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250312,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250312,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250312,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250312,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250312,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250312,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250312,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250312,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250312,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250312,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250312,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250312,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250312,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250312,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250312,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250312,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250312,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250312,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250312,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250312,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250312,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250312,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250312,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250312,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250312,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250312,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250312,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250312,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250312,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250312,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250312,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250312,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250312,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250312,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250312,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250312,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250312,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250312,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250312,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250312,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250312,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250312,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250312,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250312,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250312,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250312,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250312,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250312,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250312,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250312,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250312,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250312,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250312,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250312,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250312,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250312,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250312,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250312,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250312,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250312,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250312,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250312,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250312,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250312,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250312,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250312,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250312,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250312,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250312,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250312,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250312,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250312,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250312,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250312,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250312,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250312,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250312,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250312,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250312,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250312,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250312,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250312,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250312,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250312,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250312,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250312,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250312,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250312,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250312,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250312,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250312,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250312,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250312,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250312,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250312,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250312,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250312,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250312,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250312,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250312,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250312,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250312,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250312,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250312,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250312,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250312,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250312,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250312,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250312,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250312,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250312,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250312,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250312,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250312,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250312,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250312,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250312,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250312,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250312,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250312,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250312,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250312,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250312,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250312,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250312,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250312,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250312,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250312,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250312,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250312,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250312,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250312,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250312,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250312,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250312,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250312,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250312,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250312,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250312,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250312,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250312,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250312,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250312,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250312,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250312,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250312,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250312,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250312,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250312,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250312,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250312,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250312,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250312,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250312,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250312,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250312,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250312,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250312,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250312,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250312,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250312,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250312,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250312,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250312,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250312,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250312,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250312,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250312,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250312,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250312,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250312,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250312,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250312,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250312,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250312,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250312,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250312,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250312,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250312,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250312,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250312,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250312,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250312,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250312,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250312,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250312,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250312,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250312,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250312,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250312,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250312,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250312,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250312,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250312,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250312,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250312,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250312,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250312,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250312,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250312,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250312,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250312,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250312,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250312,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250312,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250312,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250312,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250312,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250312,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250312,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250312,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250312,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250312,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250312,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250312,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250312,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250312,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250312,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250312,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250312,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250312,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250312,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250312,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250312,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250312,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250312,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250312,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250312,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250312,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250312,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250312,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250312,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250312,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250312,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250312,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250312,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250312,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250312,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250312,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250312,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250312,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250312,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250312,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250312,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250312,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250312,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250312,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250312,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250312,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250312,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250312,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250312,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250312,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250312,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250312,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250312,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250312,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250312,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250312,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250312,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250312,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250312,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250312,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250312,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250312,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250312,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250312,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250312,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250312,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250312,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250312,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250312,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250312,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250312,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250312,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250312,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250312,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250312,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250312,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250312,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250312,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250312,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250312,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250312,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250312,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250312,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250312,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250312,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250312,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250312,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250312,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250312,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250312,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250312,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250312,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250312,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250312,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250312,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250312,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250312,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250312,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250312,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250312,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250312,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250312,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250312,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250312,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250312,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250312,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250312,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250312,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250312,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250312,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250312,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250312,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250312,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250312,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250312,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250312,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250312,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250312,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250312,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250312,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250312,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250312,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250312,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250312,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250312,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250312,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250312,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250312,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250312,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250312,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250312,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250312,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250312,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250312,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250312,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250312,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250312,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250312,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250312,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250312,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250312,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250312,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250312,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250312,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250312,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250312,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250312,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250312,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250312,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250312,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250312,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250312,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250312,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250312,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250312,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250312,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250312,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250312,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250312,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250312,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250312,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250312,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250312,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250312,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250312,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250312,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250312,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250312,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250312,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250312,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250312,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250312,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250312,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250312,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250312,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250312,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250312,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250312,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250312,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250312,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250312,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250312,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250312,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250312,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250312,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250312,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250312,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250312,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250312,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250312,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250312,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250312,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250312,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250312,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250312,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250312,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250312,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250312,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250312,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250312,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250312,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250312,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250312,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250312,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250312,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250312,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250312,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250312,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250312,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250312,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250312,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250312,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250312,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250312,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250312,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250312,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250312,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250312,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250312,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250312,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250312,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250312,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250312,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250312,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250312,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250312,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250312,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250312,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250312,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250312,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250312,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250312,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250312,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250312,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250312,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250312,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250312,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250312,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250312,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250312,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250312,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250312,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250312,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250312,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250312,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250312,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250312,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250312,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250312,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250312,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250312,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250312,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250312,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250312,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250312,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250312,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250312,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250312,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250312,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250312,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250312,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250312,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250312,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250312,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250312,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250312,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250312,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250312,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250312,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250312,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250312,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250312,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250312,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250312,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250312,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250312,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250312,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250312,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250312,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250312,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250312,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250312,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250312,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250312,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250312,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250312,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250312,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250312,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250312,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250312,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250312,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250312,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250312,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250312,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250312,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250312,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250312,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250312,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250312,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250312,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250312,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250312,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250312,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250312,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250312,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250312,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250312,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250312,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250312,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250312,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250312,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250312,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250312,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250312,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250312,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250312,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250312,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250312,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250312,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250312,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250312,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250312,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250312,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250312,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250312,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250312,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250312,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250312,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250312,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250312,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250312,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250312,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250312,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250312,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250312,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250312,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250312,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250312,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250312,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250312,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250312,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250312,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250312,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250312,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250312,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250312,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250312,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250312,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250312,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250312,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250312,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250312,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250312,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250312,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250312,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250312,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250312,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250312,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250312,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250312,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250312,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250312,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250312,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250312,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250312,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250312,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250312,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250312,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250312,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250312,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250312,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250312,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250312,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250312,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250312,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250312,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250312,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250312,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250312,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250312,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250312,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250312,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250312,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250312,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250312,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250312,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250312,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250312,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250312,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250312,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250312,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250312,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250312,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250312,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250312,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250312,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250312,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250312,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250312,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250312,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250312,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250312,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250312,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250312,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250312,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250312,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250312,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250312,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250312,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250312,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250312,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250312,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250312,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250312,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250312,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250312,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250312,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250312,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250312,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250312,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250312,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250312,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250312,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250312,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250312,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250312,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250312,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250312,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250312,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250312,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250312,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250312,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250312,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250312,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250312,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250312,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250312,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250312,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250312,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250312,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250312,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250312,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250312,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250312,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250312,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250312,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250312,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250312,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250312,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250312,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250312,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250312,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250312,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250312,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250312,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250312,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250312,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250312,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250312,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250312,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250312,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250312,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250312,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250312,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250312,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250312,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250312,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250312,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250312,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250312,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250312,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250312,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250312,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250312,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250312,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250312,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250312,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250312,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250312,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250312,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250312,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250312,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250312,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250312,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250312,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250312,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250312,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250312,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250312,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250312,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250312,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250312,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250312,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250312,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250312,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250312,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250312,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250312,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250312,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250312,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250312,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250312,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250312,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250312,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250312,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250312,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250312,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250312,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250312,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250312,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250312,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250312,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250312,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250312,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250312,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250312,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250312,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250312,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250312,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250312,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250312,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250312,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250312,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250312,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250312,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250312,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250312,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250312,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250312,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250312,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250312,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250312,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250312,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250312,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250312,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250312,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250312,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250312,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250312,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250312,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250312,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250312,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250312,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250312,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250312,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250312,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20250312,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250312,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250312,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250312,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250312,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250312,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250312,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250312,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250312,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250312,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250312,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250312,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250312,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250312,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250312,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250312,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250312,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250312,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250312,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250312,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250312,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250312,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250312,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250312,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250312,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250312,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250312,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250312,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250312,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250312,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250312,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250312,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250312,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250312,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250312,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250312,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250312,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250312,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250312,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250312,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250312,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250312,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250312,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250312,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250312,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250312,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250312,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250312,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250312,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250312,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250312,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250312,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250312,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250312,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250312,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250312,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250312,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250312,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250312,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250312,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250312,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250312,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250312,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250312,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250312,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250312,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250312,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250312,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250312,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250312,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250312,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250312,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250312,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250312,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250312,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250312,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250312,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250312,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250312,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250312,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250312,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250312,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250312,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250312,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250312,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250312,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250312,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250312,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250312,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250312,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250312,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250312,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250312,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250312,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250312,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250312,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250312,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250312,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250312,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250312,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250312,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250312,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250312,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250312,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250312,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250312,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250312,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250312,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250312,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250312,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250312,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250312,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250312,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250312,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250312,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250312,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250312,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250312,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250312,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250312,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250312,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250312,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250312,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250312,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250312,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250312,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250312,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250312,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250312,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250312,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250312,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250312,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250312,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250312,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250312,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250312,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250312,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250312,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250312,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250312,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250312,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250312,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250312,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250312,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250312,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250312,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250312,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250312,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250312,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250312,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250312,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250312,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250312,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250312,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250312,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250312,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250312,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250312,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250312,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250312,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250312,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250312,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250312,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250312,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250312,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250312,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250312,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250312,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250312,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250312,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250312,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250312,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250312,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250312,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250312,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250312,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250312,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250312,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250312,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250312,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250312,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250312,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250312,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250312,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250312,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250312,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250312,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250312,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250312,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250312,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250312,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250312,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250312,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250312,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250312,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250312,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250312,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250312,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250312,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250312,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250312,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250312,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250312,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250312,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250312,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250312,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250312,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250312,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250312,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250312,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250312,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250312,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250312,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250312,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250312,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250312,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250312,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250312,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250312,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250312,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250312,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250312,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250312,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250312,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250312,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250312,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250312,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250312,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250312,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250312,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250312,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250312,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250312,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250312,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250312,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250312,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250312,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250312,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250312,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250312,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250312,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250312,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250312,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250312,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250312,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250312,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250312,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250312,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250312,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250312,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250312,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250312,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250312,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250312,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250312,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250312,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250312,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250312,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250312,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250312,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250312,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250312,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250312,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250312,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250312,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250312,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250312,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250312,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250312,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250312,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250312,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250312,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250312,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250312,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250312,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250312,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250312,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250312,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250312,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250312,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250312,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250312,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250312,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250312,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250312,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250312,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250312,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250312,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250312,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250312,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250312,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250312,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250312,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250312,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250312,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250312,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250312,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250312,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250312,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250312,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250312,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250312,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250312,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250312,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250312,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250312,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250312,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250312,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250312,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250312,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250312,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250312,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250312,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250312,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250312,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250312,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250312,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250312,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250312,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250312,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250312,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250312,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250312,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250312,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250312,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250312,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250312,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250312,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250312,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250312,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250312,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250312,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250312,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250312,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250312,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250312,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250312,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250312,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250312,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250312,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250312,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250312,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250312,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250312,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250312,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250312,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250312,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250312,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250312,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250312,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250312,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250312,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250312,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250312,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250312,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250312,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250312,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250312,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250312,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250312,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250312,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250312,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250312,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250312,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250312,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250312,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250312,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250312,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250312,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250312,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250312,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250312,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250312,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250312,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250312,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250312,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250312,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250312,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250312,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250312,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250312,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250312,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250312,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250312,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250312,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250312,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250312,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250312,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250312,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250312,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250312,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250312,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250312,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250312,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250312,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250312,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250312,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250312,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250312,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250312,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250312,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250312,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250312,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250312,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250312,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250312,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250312,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250312,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250312,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250312,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250312,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250312,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250312,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250312,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250312,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250312,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250312,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250312,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250312,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250312,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250312,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250312,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250312,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250312,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250312,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250312,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250312,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250312,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250312,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250312,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250312,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250312,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250312,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250312,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250312,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250312,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250312,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250312,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250312,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250312,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250312,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250312,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250312,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250312,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250312,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250312,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250312,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250312,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250312,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250312,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250312,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250312,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250312,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250312,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250312,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250312,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250312,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250312,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250312,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250312,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250312,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250312,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250312,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250312,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250312,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250312,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250312,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250312,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250312,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250312,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250312,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250312,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250312,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250312,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250312,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250312,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250312,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250312,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250312,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250312,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250312,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250312,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250312,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250312,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250312,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250312,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250312,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250312,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250312,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250312,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250312,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250312,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250312,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250312,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250312,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250312,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250312,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250312,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250312,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250312,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250312,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250312,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250312,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250312,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250312,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250312,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250312,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250312,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250312,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250312,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250312,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250312,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250312,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250312,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250312,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250312,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250312,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250312,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250312,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250312,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250312,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250312,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250312,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250312,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250312,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250312,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250312,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250312,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250312,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250312,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250312,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250312,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250312,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250312,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250312,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250312,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250312,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250312,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250312,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250312,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250312,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250312,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250312,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250312,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250312,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250312,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250312,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250312,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250312,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250312,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250312,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250312,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250312,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250312,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250312,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250312,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250312,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250312,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250312,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250312,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250312,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250312,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250312,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250312,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250312,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250312,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250312,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250312,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250312,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250312,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250312,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250312,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250312,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250312,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250312,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250312,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250312,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250312,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250312,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250312,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250312,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250312,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250312,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250312,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250312,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250312,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250312,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250312,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250312,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250312,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250312,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250312,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250312,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250312,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250312,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250312,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250312,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250312,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250312,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250312,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250312,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250312,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250312,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250312,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250312,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250312,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250312,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250312,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250312,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250312,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250312,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250312,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250312,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250312,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250312,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250312,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250312,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250312,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250312,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250312,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250312,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250312,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250312,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250312,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250312,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250312,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250312,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250312,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250312,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250312,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250312,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250312,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250312,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250312,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250312,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250312,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250312,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250312,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250312,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250312,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250312,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250312,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250312,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250312,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250312,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250312,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250312,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250312,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250312,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250312,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250312,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250312,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250312,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250312,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250312,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250312,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250312,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250312,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250312,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250312,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250312,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250312,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250312,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250312,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250312,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250312,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250312,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250312,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250312,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250312,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250312,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250312,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250312,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250312,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250312,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250312,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250312,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250312,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250312,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250312,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250312,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250312,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250312,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250312,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250312,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250312,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250312,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250312,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250312,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250312,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250312,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250312,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250312,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250312,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250312,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250312,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250312,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250312,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250312,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250312,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250312,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250312,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250312,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250312,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250312,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250312,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250312,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250312,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250312,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250312,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250312,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250312,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250312,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250312,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250312,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250312,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250312,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250312,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250312,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250312,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250312,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250312,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250312,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250312,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250312,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250312,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250312,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250312,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250312,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250312,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250312,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250312,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250312,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250312,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250312,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250312,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250312,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250312,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250312,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250312,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250312,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250312,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250312,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250312,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250312,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250312,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250312,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250312,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250312,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250312,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250312,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250312,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250312,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250312,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250312,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250312,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250312,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250312,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250312,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250312,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250312,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250312,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250312,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250312,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250312,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250312,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250312,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250312,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250312,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250312,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250312,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250312,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250312,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250312,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250312,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250312,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250312,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250312,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250312,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250312,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250312,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250312,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250312,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250312,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250312,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250312,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250312,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250312,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250312,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250312,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250312,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250312,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250312,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250312,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250312,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250312,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250312,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250312,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250312,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250312,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250312,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250312,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250312,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250312,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250312,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250312,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250312,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250312,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250312,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250312,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250312,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250312,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250312,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250312,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250312,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250312,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250312,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250312,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250312,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250312,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250312,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250312,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250312,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250312,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250312,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250312,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250312,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250312,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250312,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250312,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250312,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250312,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250312,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250312,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250312,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250312,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250312,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250312,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250312,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250312,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250312,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250312,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250312,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250312,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250312,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250312,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250312,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250312,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250312,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250312,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250312,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250312,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250312,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250312,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250312,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250312,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250312,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250312,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250312,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250312,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250312,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250312,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250312,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250312,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250312,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250312,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250312,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250312,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250312,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250312,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250312,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250312,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250312,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250312,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250312,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250312,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250312,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250312,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250312,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250312,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250312,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250312,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250312,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250312,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250312,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250312,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250312,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250312,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250312,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250312,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250312,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250312,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250312,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250312,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250312,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250312,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250312,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250312,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250312,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250312,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250312,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250312,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250312,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250312,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250312,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250312,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250312,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250312,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250312,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250312,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250312,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250312,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250312,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250312,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250312,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250312,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20250312,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250312,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250312,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250312,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250312,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250312,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250312,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250312,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250312,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250312,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250312,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250312,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250312,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250312,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250312,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250312,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250312,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250312,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250312,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250312,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250312,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250312,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250312,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250312,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250312,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250312,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250312,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250312,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250312,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250312,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250312,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250312,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250312,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250312,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250312,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250312,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250312,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250312,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250312,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250312,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250312,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250312,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250312,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250312,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250312,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250312,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250312,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250312,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250312,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250312,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250312,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250312,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250312,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250312,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250312,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250312,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250312,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250312,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250312,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250312,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250312,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250312,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250312,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250312,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250312,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250312,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250312,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250312,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250312,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250312,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250312,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250312,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250312,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250312,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250312,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250312,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250312,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250312,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250312,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250312,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250312,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250312,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250312,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250312,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250312,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250312,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250312,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250312,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250312,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250312,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250312,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250312,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250312,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250312,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250312,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250312,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250312,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250312,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250312,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250312,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250312,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250312,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250312,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250312,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250312,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250312,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250312,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250312,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250312,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250312,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250312,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250312,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250312,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250312,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250312,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250312,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250312,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250312,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250312,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250312,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250312,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250312,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250312,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250312,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250312,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250312,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250312,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250312,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250312,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250312,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250312,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250312,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250312,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250312,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250312,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250312,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250312,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250312,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250312,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250312,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250312,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250312,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250312,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250312,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250312,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250312,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250312,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250312,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250312,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250312,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250312,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250312,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250312,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250312,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250312,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250312,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250312,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250312,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250312,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250312,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250312,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250312,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250312,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20250312,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250312,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250312,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250312,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250312,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250312,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250312,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250312,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250312,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250312,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250312,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250312,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250312,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250312,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250312,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250312,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250312,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250312,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250312,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250312,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250312,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250312,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250312,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250312,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250312,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250312,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250312,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250312,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250312,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250312,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250312,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250312,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250312,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250312,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250312,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250312,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250312,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250312,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250312,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250312,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250312,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250312,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250312,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250312,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250312,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250312,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250312,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250312,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250312,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250312,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250312,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250312,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250312,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250312,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250312,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250312,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250312,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250312,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250312,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250312,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250312,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250312,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250312,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250312,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250312,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250312,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250312,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250312,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250312,A227420,KR7227420007,KONEX,도부,1101113623348 +20250312,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250312,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250312,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250312,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250312,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250312,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250312,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250312,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250312,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250312,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250312,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250312,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250312,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250312,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250312,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250312,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250312,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250312,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250312,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250312,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250312,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250312,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250312,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250312,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250312,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250312,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250312,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250312,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250312,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250312,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250312,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250312,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250312,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250312,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250312,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250312,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250312,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250312,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250312,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250312,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250312,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250312,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250312,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250312,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250312,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250312,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250312,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250312,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250312,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250312,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250312,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250312,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250312,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250312,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250312,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250312,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250312,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250312,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250312,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250312,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250312,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250312,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250312,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250312,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250312,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250312,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250312,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250312,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250312,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250312,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250312,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250312,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250312,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250312,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250312,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250312,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250312,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250312,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250312,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250312,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250312,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250312,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250312,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250312,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250312,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250312,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250312,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250312,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250312,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250312,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250312,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250312,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250312,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250312,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250312,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250312,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250312,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250312,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250312,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250312,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250312,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250312,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250312,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250312,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250312,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250312,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250312,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250312,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250312,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250312,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250312,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250312,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250312,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250312,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250312,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250312,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250312,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250312,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250312,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250312,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250312,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250312,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250312,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250312,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250312,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250312,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250312,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250312,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250312,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250312,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250312,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250312,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250312,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250312,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250312,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250312,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250312,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250312,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250312,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250312,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250312,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250312,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250312,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250312,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250312,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250312,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250312,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250312,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250312,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250312,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250312,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250312,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250312,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250312,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250312,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250312,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250312,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250312,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250312,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250312,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250312,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250312,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250312,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250312,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250312,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250312,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250312,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250312,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250312,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250312,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250312,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250312,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250312,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250312,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250312,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250312,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250312,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250312,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250312,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250312,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250312,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250312,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250312,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250312,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250312,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250312,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250312,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250312,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250312,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250312,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250312,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250312,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250312,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250312,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250312,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250312,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250312,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250312,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250312,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250312,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250312,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250312,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250312,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250312,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250312,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250312,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250312,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250312,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250312,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250312,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250312,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250312,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250312,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250312,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250312,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250312,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250312,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250312,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250312,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250312,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250312,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250312,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250312,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250312,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250312,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250312,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250312,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250312,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250312,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250312,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250312,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250312,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250312,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250312,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250312,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250312,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250312,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250312,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250312,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250312,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250312,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250312,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250312,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250312,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250312,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250312,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250312,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250312,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250312,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250312,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250312,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250312,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250312,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250312,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250312,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250312,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250312,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250312,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250312,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250312,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250312,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250312,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250312,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250312,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250312,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250312,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250312,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250312,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250312,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250312,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250312,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250312,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250312,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250312,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250312,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250312,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250312,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250312,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250312,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250312,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250312,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20250312,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250312,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250312,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250312,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250312,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250312,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250312,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250312,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250312,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250312,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250312,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250312,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250312,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250312,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250312,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250312,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250312,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250312,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250312,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250312,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250312,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250312,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250312,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250312,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250312,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250312,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250312,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250312,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250312,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250312,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250312,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250312,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250312,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250312,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250312,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250312,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250312,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250312,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250312,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250312,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250312,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250312,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250312,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250312,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250312,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250312,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250312,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250312,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250312,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250312,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250312,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250312,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250312,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250312,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250312,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250312,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250312,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250312,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250312,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250312,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250312,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250312,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250312,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250312,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250312,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250312,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250312,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250312,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250312,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250312,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250312,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250312,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250312,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250312,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250312,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250312,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250312,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250312,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250312,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250312,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250312,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250312,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250312,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250312,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250312,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250312,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250312,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250312,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250312,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250312,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250312,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250312,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250312,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250312,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250312,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250312,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250312,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250312,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250312,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250312,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250312,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250312,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250312,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250312,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250312,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250312,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250312,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250312,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250312,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250312,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250312,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250312,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250312,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250312,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250312,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250312,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250312,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250312,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250312,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250312,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250312,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250312,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250312,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250312,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250312,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250312,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250312,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250312,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250312,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20250312,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250312,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250312,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250312,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250312,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250312,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250312,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250312,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250312,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250312,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250312,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250312,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250312,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250312,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250312,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250312,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250312,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250312,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250312,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250312,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250312,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250312,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250312,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250312,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250312,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250312,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250312,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250312,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250312,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250312,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250312,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250312,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250312,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250312,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250312,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250312,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250312,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250312,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250312,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250312,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250312,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250312,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250312,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250312,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250312,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250312,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250312,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250312,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250312,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250312,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250312,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250312,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250312,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250312,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250312,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250312,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250312,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250312,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250312,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250312,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250312,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250312,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250312,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250312,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250312,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250312,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250312,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250312,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250312,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250312,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250312,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250312,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250312,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250312,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250312,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250312,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250312,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250312,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250312,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250312,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250312,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250312,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250312,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250312,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250312,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250312,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250312,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250312,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250312,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250312,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250312,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250312,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250312,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250312,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250312,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250312,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250312,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250312,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250312,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250312,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250312,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250312,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250312,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250312,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250312,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250312,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250312,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250312,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250312,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250312,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250312,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250312,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250312,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250312,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250312,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250312,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250312,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250312,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250312,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250312,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250312,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250312,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250312,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250312,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250312,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250312,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250312,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250312,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250312,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250312,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250312,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250312,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250312,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250312,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250312,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250312,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250312,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250312,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250312,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250312,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250312,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250312,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250312,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250312,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250312,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250312,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250312,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250312,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250312,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250312,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250312,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250312,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250312,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250312,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250312,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250312,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250312,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250312,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250312,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250312,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250312,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250312,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250312,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250312,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250312,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250312,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250312,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250312,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250312,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250312,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250312,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250312,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250312,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250312,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250312,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250312,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250312,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250312,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250312,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250312,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250312,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20250312,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250312,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250312,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250312,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250312,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250312,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250312,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250312,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250312,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250312,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250312,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250312,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250312,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250312,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250312,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250312,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250312,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250312,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250312,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250312,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250312,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250312,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250312,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250312,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250312,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250312,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250312,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250312,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250312,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250312,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250312,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250312,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250312,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250312,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250312,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250312,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250312,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250312,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250312,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250312,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250312,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250312,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250312,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250312,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250312,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250312,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250312,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250312,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250312,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250312,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250312,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250312,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250312,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250312,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250312,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250312,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250312,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250312,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250312,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250312,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250312,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250312,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250312,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250312,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250312,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250312,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250312,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250312,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250312,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250312,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250312,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250312,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250312,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250312,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250312,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250312,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250312,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250312,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250312,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250312,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250312,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250312,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250312,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250312,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250312,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250312,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250312,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250312,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250312,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250312,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250312,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250312,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250312,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250312,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250312,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250312,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250312,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250312,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250312,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250312,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250312,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250312,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250312,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250312,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250312,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250312,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250312,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20250312,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250312,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250312,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250312,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250312,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250312,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250312,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250312,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250312,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250312,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250312,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250312,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250312,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250312,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250312,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250312,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250312,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250312,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250312,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250312,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250312,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250312,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250312,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250312,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250312,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250312,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250312,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250312,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250312,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250312,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250312,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250312,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250312,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250312,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250312,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250312,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250312,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250312,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250312,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250312,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250312,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250312,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250312,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250312,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250312,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250312,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250312,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250312,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250312,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250312,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250312,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250312,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250312,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250312,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250312,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250312,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250312,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250312,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250312,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250312,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250312,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250312,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250312,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250312,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250312,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250312,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250312,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250312,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250312,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250312,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250312,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250312,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250312,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250312,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250312,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250312,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250312,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250312,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250312,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250312,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250312,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250312,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250312,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250312,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250312,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250312,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250312,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250312,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250312,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250312,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250312,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250312,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250312,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250312,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250312,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250312,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250312,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250312,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250312,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250312,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250312,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250312,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250312,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250314/top30-atvtr-20250314-090002.csv b/top30/20250314/top30-atvtr-20250314-090002.csv new file mode 100644 index 000000000000..068b8ebb3355 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51270,2,10,0.02,5000,45075,256000,5000,0.02,11.09,1.95,1.95,256350000,1.95,1.95,256350000 +대화제약,067080,2,15800,2,930,6.25,137170,2487554,18616650,137170,6.25,5.51,0.74,0.74,2152105970,0.73,0.73,2152105970 +클로봇,466100,3,21450,2,850,4.13,180028,4248735,24651339,180028,4.13,4.24,0.73,0.73,3860175550,0.73,0.73,3860175550 +TIGER 미국나스닥100TR(H),448300,4,15515,5,-135,-0.86,50067,200082,14250000,50067,-0.86,25.02,0.35,0.35,776789505,0.35,0.35,776789505 +KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,5,9500,3,0,0.00,5000,68632,1500000,5000,0.00,7.29,0.33,0.33,47500000,0.33,0.33,47500000 +엑스게이트,356680,6,9150,2,230,2.58,49767,9686275,28543492,49767,2.58,0.51,0.17,0.17,455118590,0.17,0.17,455118590 +엔비티,236810,7,3035,2,35,1.17,29238,60161,16975426,29238,1.17,48.60,0.17,0.17,85881240,0.17,0.17,85881240 +나인테크,267320,8,3100,2,40,1.31,62998,4155548,44324890,62998,1.31,1.52,0.14,0.14,195214200,0.14,0.14,195214200 +쓰리에이로직스,177900,9,9140,3,0,0.00,12510,5332563,9366800,12510,0.00,0.23,0.13,0.13,114341400,0.13,0.13,114341400 +하이스틸,071090,10,4020,3,0,0.00,18164,851311,20191471,18164,0.00,2.13,0.09,0.09,73019280,0.09,0.09,73019280 +아이씨티케이,456010,11,13210,3,0,0.00,10431,16368488,13276856,10431,0.00,0.06,0.08,0.08,137793510,0.08,0.08,137793510 +넥스틸,092790,12,16090,3,0,0.00,17993,11481782,26002000,17993,0.00,0.16,0.07,0.07,289507370,0.07,0.07,289507370 +오리엔트정공,065500,13,7630,3,0,0.00,21422,5547737,31742912,21422,0.00,0.39,0.07,0.07,163449860,0.07,0.07,163449860 +에스엠씨지,460870,14,3845,3,0,0.00,10699,22306984,18403305,10699,0.00,0.05,0.06,0.06,41137655,0.06,0.06,41137655 +토마토시스템,393210,15,6610,3,0,0.00,9065,20493268,15614544,9065,0.00,0.04,0.06,0.06,59919650,0.06,0.06,59919650 +동양철관,008970,16,852,3,0,0.00,87617,29404276,157052160,87617,0.00,0.30,0.06,0.06,74649684,0.06,0.06,74649684 +참엔지니어링,009310,17,344,2,3,0.88,44702,32048430,84867419,44702,0.88,0.14,0.05,0.05,15333014,0.05,0.05,15333014 +KODEX 인버스,114800,18,4500,3,0,0.00,61284,14352411,121700000,61284,0.00,0.43,0.05,0.05,275778000,0.05,0.05,275778000 +로보티즈,108490,19,36450,5,-150,-0.41,5631,950728,13207510,5631,-0.41,0.59,0.04,0.04,205507100,0.04,0.04,205507100 +신라섬유,001000,20,930,3,0,0.00,10220,241601,24277540,10220,0.00,4.23,0.04,0.04,9504600,0.04,0.04,9504600 +인텍플러스,064290,21,11500,2,260,2.31,5427,424246,12863962,5427,2.31,1.28,0.04,0.04,61902780,0.04,0.04,61902780 +케이씨피드,025880,22,2905,3,0,0.00,6486,2312785,16715858,6486,0.00,0.28,0.04,0.04,18841830,0.04,0.04,18841830 +에스씨엠생명과학,298060,23,1167,3,0,0.00,7189,129610,20467248,7189,0.00,5.55,0.04,0.04,8389563,0.04,0.04,8389563 +화성밸브,039610,24,10570,3,0,0.00,3512,1191178,10410400,3512,0.00,0.29,0.03,0.03,37121840,0.03,0.03,37121840 +양지사,030960,25,10780,3,0,0.00,4920,299541,15980000,4920,0.00,1.64,0.03,0.03,53037600,0.03,0.03,53037600 +한빛레이저,452190,26,6830,3,0,0.00,6859,6859588,23162757,6859,0.00,0.10,0.03,0.03,46846970,0.03,0.03,46846970 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,27,1270,2,7,0.55,1424,48336,5000000,1424,0.55,2.95,0.03,0.03,1808480,0.03,0.03,1808480 +클리노믹스,352770,28,592,3,0,0.00,10972,24182084,38886113,10972,0.00,0.05,0.03,0.03,6495424,0.03,0.03,6495424 +샌즈랩,411080,29,8080,3,0,0.00,4025,3329627,15248638,4025,0.00,0.12,0.03,0.03,32522000,0.03,0.03,32522000 +삼양엔씨켐,482630,30,17500,5,-190,-1.07,2791,309089,10830140,2791,-1.07,0.90,0.03,0.03,48912860,0.03,0.03,48912860 diff --git a/top30/20250314/top30-atvtr-20250314-091002.csv b/top30/20250314/top30-atvtr-20250314-091002.csv new file mode 100644 index 000000000000..ff2018ecb9a5 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동스틸,048470,1,5470,2,1190,27.80,2914014,7028868,10000000,2914014,27.80,41.46,29.14,29.14,14726369915,26.92,26.92,14726369915 +하이스틸,071090,2,4680,2,660,16.42,4959083,851311,20191471,4959083,16.42,582.52,24.56,24.56,22371673661,23.67,23.67,22371673661 +한국첨단소재,062970,3,6200,5,-190,-2.97,2852959,26410776,19736818,2852959,-2.97,10.80,14.46,14.46,17957160215,14.67,14.67,17957160215 +SOL 골드커버드콜액티브,0022T0,4,10255,2,175,1.74,108572,223036,800000,108572,1.74,48.68,13.57,13.57,1114876070,13.59,13.59,1114876070 +대화제약,067080,5,15810,2,940,6.32,1883345,2487554,18616650,1883345,6.32,75.71,10.12,10.12,30140134925,10.24,10.24,30140134925 +플라즈맵,405000,6,933,2,150,19.16,2343029,1383444,26076844,2343029,19.16,169.36,8.99,8.99,2150372763,8.84,8.84,2150372763 +화성밸브,039610,7,11460,2,890,8.42,935753,1191178,10410400,935753,8.42,78.56,8.99,8.99,10542397805,8.84,8.84,10542397805 +클로봇,466100,8,21500,2,900,4.37,2038626,4248735,24651339,2038626,4.37,47.98,8.27,8.27,44257699625,8.35,8.35,44257699625 +동양철관,008970,9,932,2,80,9.39,11479322,29404276,157052160,11479322,9.39,39.04,7.31,7.31,10589229440,7.23,7.23,10589229440 +아센디오,012170,10,3110,2,305,10.87,701491,5318466,10356948,701491,10.87,13.19,6.77,6.77,2193974134,6.81,6.81,2193974134 +샌즈랩,411080,11,8980,2,900,11.14,971757,3329627,15248638,971757,11.14,29.19,6.37,6.37,8576713730,6.26,6.26,8576713730 +소룩스,290690,12,4055,2,585,16.86,3071057,17905192,48498743,3071057,16.86,17.15,6.33,6.33,11888384565,6.05,6.05,11888384565 +서울보증보험,031210,13,29350,2,3350,12.88,4292007,0,69821598,4292007,12.88,0.00,6.15,6.15,119620966250,5.84,5.84,119620966250 +에스씨엠생명과학,298060,14,1461,2,294,25.19,1069964,129610,20467248,1069964,25.19,825.53,5.23,5.23,1551514884,5.19,5.19,1551514884 +클리노믹스,352770,15,651,2,59,9.97,1995422,24182084,38886113,1995422,9.97,8.25,5.13,5.13,1309952112,5.17,5.17,1309952112 +알피바이오,314140,16,6320,2,830,15.12,409076,32177,8666361,409076,15.12,1271.33,4.72,4.72,2715561255,4.96,4.96,2715561255 +ACE TDF2050액티브,0021E0,17,9845,2,25,0.25,41443,124610,1000000,41443,0.25,33.26,4.14,4.14,408011105,4.14,4.14,408011105 +KODEX 코스닥150선물인버스,251340,18,3875,5,-20,-0.51,2348593,16069988,57000000,2348593,-0.51,14.61,4.12,4.12,9096788889,4.12,4.12,9096788889 +KODEX 미국달러선물레버리지,261250,19,16870,2,20,0.12,100901,59848,2460000,100901,0.12,168.60,4.10,4.10,1700144540,4.10,4.10,1700144540 +아이씨티케이,456010,20,13200,5,-10,-0.08,523394,16368488,13276856,523394,-0.08,3.20,3.94,3.94,7000912585,3.99,3.99,7000912585 +토마토시스템,393210,21,6520,5,-90,-1.36,611659,20493268,15614544,611659,-1.36,2.98,3.92,3.92,4015610265,3.94,3.94,4015610265 +SOL 전고체배터리&실리콘음극재,0005D0,22,12160,2,410,3.49,63707,270449,1700000,63707,3.49,23.56,3.75,3.75,771868330,3.73,3.73,771868330 +넥스틸,092790,23,17050,2,960,5.97,982758,11481782,26002000,982758,5.97,8.56,3.78,3.78,16343965940,3.69,3.69,16343965940 +위너스,479960,24,20400,5,-750,-3.55,239791,8872840,6851000,239791,-3.55,2.70,3.50,3.50,4993554750,3.57,3.57,4993554750 +한빛레이저,452190,25,6740,5,-90,-1.32,751400,6859588,23162757,751400,-1.32,10.95,3.24,3.24,5015494825,3.21,3.21,5015494825 +한싹,430690,26,5410,2,100,1.88,335342,5263409,10895327,335342,1.88,6.37,3.08,3.08,1802719425,3.06,3.06,1802719425 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10430,2,50,0.48,49001,167618,1650000,49001,0.48,29.23,2.97,2.97,511160450,2.97,2.97,511160450 +쓰리에이로직스,177900,28,9290,2,150,1.64,277387,5332563,9366800,277387,1.64,5.20,2.96,2.96,2560123365,2.94,2.94,2560123365 +참엔지니어링,009310,29,364,2,23,6.74,2325713,32048430,84867419,2325713,6.74,7.26,2.74,2.74,868410916,2.81,2.81,868410916 +VITA 밸류알파액티브,452440,30,12980,2,55,0.43,19509,19352,700000,19509,0.43,100.81,2.79,2.79,252610595,2.78,2.78,252610595 diff --git a/top30/20250314/top30-atvtr-20250314-092002.csv b/top30/20250314/top30-atvtr-20250314-092002.csv new file mode 100644 index 000000000000..3ce3d79c4f55 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4840,2,820,20.40,9778271,851311,20191471,9778271,20.40,1148.61,48.43,48.43,45795888643,46.86,46.86,45795888643 +대동스틸,048470,2,5560,1,1280,29.91,3691929,7028868,10000000,3691929,29.91,52.53,36.92,36.92,19051577315,34.27,34.27,19051577315 +한국첨단소재,062970,3,6040,5,-350,-5.48,4644112,26410776,19736818,4644112,-5.48,17.58,23.53,23.53,28761656625,24.13,24.13,28761656625 +동양철관,008970,4,936,2,84,9.86,22182790,29404276,157052160,22182790,9.86,75.44,14.12,14.12,20660368935,14.05,14.05,20660368935 +SOL 골드커버드콜액티브,0022T0,5,10270,2,190,1.88,111331,223036,800000,111331,1.88,49.92,13.92,13.92,1143192920,13.91,13.91,1143192920 +화성밸브,039610,6,11310,2,740,7.00,1446203,1191178,10410400,1446203,7.00,121.41,13.89,13.89,16381676945,13.91,13.91,16381676945 +대화제약,067080,7,15440,2,570,3.83,2302564,2487554,18616650,2302564,3.83,92.56,12.37,12.37,36644181580,12.75,12.75,36644181580 +샌즈랩,411080,8,8780,2,700,8.66,1674760,3329627,15248638,1674760,8.66,50.30,10.98,10.98,14839249425,11.08,11.08,14839249425 +플라즈맵,405000,9,915,2,132,16.86,2823470,1383444,26076844,2823470,16.86,204.09,10.83,10.83,2590541756,10.86,10.86,2590541756 +소룩스,290690,10,4145,2,675,19.45,5291486,17905192,48498743,5291486,19.45,29.55,10.91,10.91,21073485204,10.48,10.48,21073485204 +서울보증보험,031210,11,29700,2,3700,14.23,7390711,0,69821598,7390711,14.23,0.00,10.59,10.59,215468507650,10.39,10.39,215468507650 +클로봇,466100,12,21600,2,1000,4.85,2527736,4248735,24651339,2527736,4.85,59.49,10.25,10.25,54771642475,10.29,10.29,54771642475 +에스씨엠생명과학,298060,13,1504,2,337,28.88,1881936,129610,20467248,1881936,28.88,1452.00,9.19,9.19,2742162706,8.91,8.91,2742162706 +아센디오,012170,14,3160,2,355,12.66,921147,5318466,10356948,921147,12.66,17.32,8.89,8.89,2879064401,8.80,8.80,2879064401 +SOL 전고체배터리&실리콘음극재,0005D0,15,12300,2,550,4.68,150749,270449,1700000,150749,4.68,55.74,8.87,8.87,1838807900,8.79,8.79,1838807900 +RISE 미국은행TOP10,0013P0,16,8475,3,0,0.00,87183,103514,1000000,87183,0.00,84.22,8.72,8.72,739221775,8.72,8.72,739221775 +알피바이오,314140,17,6500,2,1010,18.40,658751,32177,8666361,658751,18.40,2047.27,7.60,7.60,4311357380,7.65,7.65,4311357380 +클리노믹스,352770,18,644,2,52,8.78,2768767,24182084,38886113,2768767,8.78,11.45,7.12,7.12,1813994896,7.24,7.24,1813994896 +필에너지,378340,19,17650,2,2450,16.12,1474882,161015,21285882,1474882,16.12,915.99,6.93,6.93,25546274555,6.80,6.80,25546274555 +SOL 미국500타겟커버드콜액티브,494210,20,9820,5,-45,-0.46,66842,120444,1000000,66842,-0.46,55.50,6.68,6.68,656697497,6.69,6.69,656697497 +엠오티,413390,21,9920,2,1050,11.84,785814,906935,11580180,785814,11.84,86.65,6.79,6.79,7578328415,6.60,6.60,7578328415 +ACE TDF2030액티브,0021D0,22,9905,2,10,0.10,65150,124430,1000000,65150,0.10,52.36,6.51,6.51,646110500,6.52,6.52,646110500 +넥스틸,092790,23,16700,2,610,3.79,1680951,11481782,26002000,1680951,3.79,14.64,6.46,6.46,28146721190,6.48,6.48,28146721190 +RISE 미국양자컴퓨팅,0018Z0,24,9920,2,140,1.43,58675,146636,900000,58675,1.43,40.01,6.52,6.52,577010250,6.46,6.46,577010250 +KODEX 코스닥150선물인버스,251340,25,3860,5,-35,-0.90,3648863,16069988,57000000,3648863,-0.90,22.71,6.40,6.40,14129492868,6.42,6.42,14129492868 +ACE 장기자산배분액티브,0021C0,26,9795,2,35,0.36,57500,85211,1000000,57500,0.36,67.48,5.75,5.75,563295000,5.75,5.75,563295000 +위너스,479960,27,20100,5,-1050,-4.96,374799,8872840,6851000,374799,-4.96,4.22,5.47,5.47,7723888800,5.61,5.61,7723888800 +ACE TDF2050액티브,0021E0,28,9835,2,15,0.15,53679,124610,1000000,53679,0.15,43.08,5.37,5.37,528429525,5.37,5.37,528429525 +쓰리에이로직스,177900,29,9320,2,180,1.97,479511,5332563,9366800,479511,1.97,8.99,5.12,5.12,4437182095,5.08,5.08,4437182095 +토마토시스템,393210,30,6470,5,-140,-2.12,777818,20493268,15614544,777818,-2.12,3.80,4.98,4.98,5098778465,5.05,5.05,5098778465 diff --git a/top30/20250314/top30-atvtr-20250314-093002.csv b/top30/20250314/top30-atvtr-20250314-093002.csv new file mode 100644 index 000000000000..a109f608e999 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4800,2,780,19.40,11047257,851311,20191471,11047257,19.40,1297.68,54.71,54.71,51926606558,53.58,53.58,51926606558 +대동스틸,048470,2,5560,1,1280,29.91,3717603,7028868,10000000,3717603,29.91,52.89,37.18,37.18,19194324755,34.52,34.52,19194324755 +한국첨단소재,062970,3,6110,5,-280,-4.38,5415953,26410776,19736818,5415953,-4.38,20.51,27.44,27.44,33457469170,27.74,27.74,33457469170 +SOL 골드커버드콜액티브,0022T0,4,10270,2,190,1.88,134607,223036,800000,134607,1.88,60.35,16.83,16.83,1382169767,16.82,16.82,1382169767 +동양철관,008970,5,923,2,71,8.33,24949520,29404276,157052160,24949520,8.33,84.85,15.89,15.89,23226004441,16.02,16.02,23226004441 +화성밸브,039610,6,11210,2,640,6.05,1622178,1191178,10410400,1622178,6.05,136.18,15.58,15.58,18362456910,15.73,15.73,18362456910 +한빛레이저,452190,7,7020,2,190,2.78,3463377,6859588,23162757,3463377,2.78,50.49,14.95,14.95,23967861885,14.74,14.74,23967861885 +티로보틱스,117730,8,16145,2,2045,14.50,2666289,2193757,18172362,2666289,14.50,121.54,14.67,14.67,40909225565,13.94,13.94,40909225565 +대화제약,067080,9,15260,2,390,2.62,2485550,2487554,18616650,2485550,2.62,99.92,13.35,13.35,39446219410,13.89,13.89,39446219410 +샌즈랩,411080,10,8620,2,540,6.68,1968963,3329627,15248638,1968963,6.68,59.13,12.91,12.91,17377765880,13.22,13.22,17377765880 +소룩스,290690,11,4220,2,750,21.61,6389117,17905192,48498743,6389117,21.61,35.68,13.17,13.17,25681801422,12.55,12.55,25681801422 +플라즈맵,405000,12,896,2,113,14.43,3141712,1383444,26076844,3141712,14.43,227.09,12.05,12.05,2877901174,12.32,12.32,2877901174 +클로봇,466100,13,21625,2,1025,4.98,2968907,4248735,24651339,2968907,4.98,69.88,12.04,12.04,64328689750,12.07,12.07,64328689750 +서울보증보험,031210,14,29850,2,3850,14.81,8592111,0,69821598,8592111,14.81,0.00,12.31,12.31,250889258800,12.04,12.04,250889258800 +알피바이오,314140,15,6640,2,1150,20.95,1043615,32177,8666361,1043615,20.95,3243.36,12.04,12.04,6862280205,11.93,11.93,6862280205 +SOL 전고체배터리&실리콘음극재,0005D0,16,12140,2,390,3.32,191344,270449,1700000,191344,3.32,70.75,11.26,11.26,2333796735,11.31,11.31,2333796735 +엠오티,413390,17,9700,2,830,9.36,1282256,906935,11580180,1282256,9.36,141.38,11.07,11.07,12474776915,11.11,11.11,12474776915 +에스씨엠생명과학,298060,18,1463,2,296,25.36,2176042,129610,20467248,2176042,25.36,1678.92,10.63,10.63,3177427628,10.61,10.61,3177427628 +아센디오,012170,19,3070,2,265,9.45,1080333,5318466,10356948,1080333,9.45,20.31,10.43,10.43,3372934272,10.61,10.61,3372934272 +필에너지,378340,20,17510,2,2310,15.20,1988213,161015,21285882,1988213,15.20,1234.80,9.34,9.34,34549212540,9.27,9.27,34549212540 +RISE 미국양자컴퓨팅,0018Z0,21,9935,2,155,1.58,79601,146636,900000,79601,1.58,54.28,8.84,8.84,784901460,8.78,8.78,784901460 +RISE 미국은행TOP10,0013P0,22,8475,3,0,0.00,87210,103514,1000000,87210,0.00,84.25,8.72,8.72,739450600,8.73,8.73,739450600 +KODEX 코스닥150선물인버스,251340,23,3850,5,-45,-1.16,4901335,16069988,57000000,4901335,-1.16,30.50,8.60,8.60,18954469176,8.64,8.64,18954469176 +클리노믹스,352770,24,657,2,65,10.98,3277110,24182084,38886113,3277110,10.98,13.55,8.43,8.43,2145157464,8.40,8.40,2145157464 +넥스틸,092790,25,16280,2,190,1.18,1979420,11481782,26002000,1979420,1.18,17.24,7.61,7.61,33065655850,7.81,7.81,33065655850 +ACE 장기자산배분액티브,0021C0,26,9785,2,25,0.26,78000,85211,1000000,78000,0.26,91.54,7.80,7.80,764012675,7.81,7.81,764012675 +SOL 미국500타겟커버드콜액티브,494210,27,9830,5,-35,-0.35,67949,120444,1000000,67949,-0.35,56.42,6.79,6.79,667563067,6.79,6.79,667563067 +쓰리에이로직스,177900,28,9160,2,20,0.22,620108,5332563,9366800,620108,0.22,11.63,6.62,6.62,5738046510,6.69,6.69,5738046510 +위너스,479960,29,20000,5,-1150,-5.44,439827,8872840,6851000,439827,-5.44,4.96,6.42,6.42,9027817545,6.59,6.59,9027817545 +ACE 포스코그룹포커스,469170,30,5345,5,-80,-1.47,749029,1643779,11600000,749029,-1.47,45.57,6.46,6.46,4048047964,6.53,6.53,4048047964 diff --git a/top30/20250314/top30-atvtr-20250314-094002.csv b/top30/20250314/top30-atvtr-20250314-094002.csv new file mode 100644 index 000000000000..3aa68c8c39ea --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4725,2,705,17.54,13214854,851311,20191471,13214854,17.54,1552.29,65.45,65.45,62105149557,65.10,65.10,62105149557 +대동스틸,048470,2,5350,2,1070,25.00,5692529,7028868,10000000,5692529,25.00,80.99,56.93,56.93,29869035485,55.83,55.83,29869035485 +한국첨단소재,062970,3,6190,5,-200,-3.13,5930589,26410776,19736818,5930589,-3.13,22.46,30.05,30.05,36607631900,29.96,29.96,36607631900 +한빛레이저,452190,4,6900,2,70,1.02,5372406,6859588,23162757,5372406,1.02,78.32,23.19,23.19,37391658635,23.40,23.40,37391658635 +티로보틱스,117730,5,15330,2,1230,8.72,3433882,2193757,18172362,3433882,8.72,156.53,18.90,18.90,53014302965,19.03,19.03,53014302965 +동양철관,008970,6,907,2,55,6.46,28527689,29404276,157052160,28527689,6.46,97.02,18.16,18.16,26475532303,18.59,18.59,26475532303 +SOL 골드커버드콜액티브,0022T0,7,10255,2,175,1.74,146590,223036,800000,146590,1.74,65.72,18.32,18.32,1505175619,18.35,18.35,1505175619 +화성밸브,039610,8,11130,2,560,5.30,1758608,1191178,10410400,1758608,5.30,147.64,16.89,16.89,19878383850,17.16,17.16,19878383850 +알피바이오,314140,9,6530,2,1040,18.94,1406995,32177,8666361,1406995,18.94,4372.67,16.24,16.24,9279957845,16.40,16.40,9279957845 +SOL 전고체배터리&실리콘음극재,0005D0,10,12090,2,340,2.89,256842,270449,1700000,256842,2.89,94.97,15.11,15.11,3129698610,15.23,15.23,3129698610 +소룩스,290690,11,4275,2,805,23.20,7583904,17905192,48498743,7583904,23.20,42.36,15.64,15.64,30812799756,14.86,14.86,30812799756 +대화제약,067080,12,15130,2,260,1.75,2604361,2487554,18616650,2604361,1.75,104.70,13.99,13.99,41249538965,14.64,14.64,41249538965 +엠오티,413390,13,9370,2,500,5.64,1595463,906935,11580180,1595463,5.64,175.92,13.78,13.78,15461487340,14.25,14.25,15461487340 +샌즈랩,411080,14,8690,2,610,7.55,2052708,3329627,15248638,2052708,7.55,61.65,13.46,13.46,18099100635,13.66,13.66,18099100635 +RISE 미국양자컴퓨팅,0018Z0,15,9905,2,125,1.28,120073,146636,900000,120073,1.28,81.89,13.34,13.34,1186785495,13.31,13.31,1186785495 +서울보증보험,031210,16,29800,2,3800,14.62,9259917,0,69821598,9259917,14.62,0.00,13.26,13.26,270768770250,13.01,13.01,270768770250 +클로봇,466100,17,21500,2,900,4.37,3179280,4248735,24651339,3179280,4.37,74.83,12.90,12.90,68870738900,12.99,12.99,68870738900 +에스씨엠생명과학,298060,18,1428,2,261,22.37,2579220,129610,20467248,2579220,22.37,1989.99,12.60,12.60,3757287083,12.86,12.86,3757287083 +플라즈맵,405000,19,903,2,120,15.33,3240101,1383444,26076844,3240101,15.33,234.21,12.43,12.43,2966489993,12.60,12.60,2966489993 +KODEX 코스닥150선물인버스,251340,20,3830,5,-65,-1.67,7085127,16069988,57000000,7085127,-1.67,44.09,12.43,12.43,27321984387,12.52,12.52,27321984387 +클리노믹스,352770,21,671,2,79,13.34,4407056,24182084,38886113,4407056,13.34,18.22,11.33,11.33,2900153160,11.11,11.11,2900153160 +아센디오,012170,22,3105,2,300,10.70,1143899,5318466,10356948,1143899,10.70,21.51,11.04,11.04,3569196744,11.10,11.10,3569196744 +필에너지,378340,23,17530,2,2330,15.33,2225416,161015,21285882,2225416,15.33,1382.12,10.45,10.45,38706699270,10.37,10.37,38706699270 +ACE 포스코그룹포커스,469170,24,5315,5,-110,-2.03,1033548,1643779,11600000,1033548,-2.03,62.88,8.91,8.91,5563093884,9.02,9.02,5563093884 +넥스틸,092790,25,16140,2,50,0.31,2256143,11481782,26002000,2256143,0.31,19.65,8.68,8.68,37535198530,8.94,8.94,37535198530 +RISE 미국은행TOP10,0013P0,26,8480,2,5,0.06,87228,103514,1000000,87228,0.06,84.27,8.72,8.72,739603240,8.72,8.72,739603240 +SOL 화장품TOP3플러스,0008T0,27,10580,2,55,0.52,259237,1389917,3050000,259237,0.52,18.65,8.50,8.50,2740877918,8.49,8.49,2740877918 +ACE 장기자산배분액티브,0021C0,28,9810,2,50,0.51,78120,85211,1000000,78120,0.51,91.68,7.81,7.81,765189875,7.80,7.80,765189875 +쓰리에이로직스,177900,29,9200,2,60,0.66,693451,5332563,9366800,693451,0.66,13.00,7.40,7.40,6410388300,7.44,7.44,6410388300 +SOL 반도체후공정,475310,30,10575,2,290,2.82,66794,277284,900000,66794,2.82,24.09,7.42,7.42,700144265,7.36,7.36,700144265 diff --git a/top30/20250314/top30-atvtr-20250314-095002.csv b/top30/20250314/top30-atvtr-20250314-095002.csv new file mode 100644 index 000000000000..e9592239508d --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4705,2,685,17.04,13983331,851311,20191471,13983331,17.04,1642.56,69.25,69.25,65717637605,69.18,69.18,65717637605 +대동스틸,048470,2,5270,2,990,23.13,6138706,7028868,10000000,6138706,23.13,87.34,61.39,61.39,32242385520,61.18,61.18,32242385520 +한국첨단소재,062970,3,6190,5,-200,-3.13,6507271,26410776,19736818,6507271,-3.13,24.64,32.97,32.97,40161572275,32.87,32.87,40161572275 +한빛레이저,452190,4,7130,2,300,4.39,7222384,6859588,23162757,7222384,4.39,105.29,31.18,31.18,50504926830,30.58,30.58,50504926830 +티로보틱스,117730,5,15000,2,900,6.38,3892107,2193757,18172362,3892107,6.38,177.42,21.42,21.42,59984334065,22.01,22.01,59984334065 +동양철관,008970,6,900,2,48,5.63,30235516,29404276,157052160,30235516,5.63,102.83,19.25,19.25,28015416943,19.82,19.82,28015416943 +SOL 골드커버드콜액티브,0022T0,7,10270,2,190,1.88,151657,223036,800000,151657,1.88,68.00,18.96,18.96,1557177509,18.95,18.95,1557177509 +알피바이오,314140,8,6440,2,950,17.30,1548120,32177,8666361,1548120,17.30,4811.26,17.86,17.86,10202858985,18.28,18.28,10202858985 +화성밸브,039610,9,11100,2,530,5.01,1823923,1191178,10410400,1823923,5.01,153.12,17.52,17.52,20602047225,17.83,17.83,20602047225 +소룩스,290690,10,4325,2,855,24.64,8611772,17905192,48498743,8611772,24.64,48.10,17.76,17.76,35298259231,16.83,16.83,35298259231 +샌즈랩,411080,11,8930,2,850,10.52,2495224,3329627,15248638,2495224,10.52,74.94,16.36,16.36,22041247455,16.19,16.19,22041247455 +SOL 전고체배터리&실리콘음극재,0005D0,12,12090,2,340,2.89,267087,270449,1700000,267087,2.89,98.76,15.71,15.71,3253587612,15.83,15.83,3253587612 +대화제약,067080,13,15080,2,210,1.41,2709348,2487554,18616650,2709348,1.41,108.92,14.55,14.55,42831787750,15.26,15.26,42831787750 +엠오티,413390,14,9430,2,560,6.31,1691259,906935,11580180,1691259,6.31,186.48,14.60,14.60,16363445280,14.98,14.98,16363445280 +KODEX 코스닥150선물인버스,251340,15,3820,5,-75,-1.93,8241816,16069988,57000000,8241816,-1.93,51.29,14.46,14.46,31743773246,14.58,14.58,31743773246 +클로봇,466100,16,21150,2,550,2.67,3487626,4248735,24651339,3487626,2.67,82.09,14.15,14.15,75423969900,14.47,14.47,75423969900 +에스씨엠생명과학,298060,17,1382,2,215,18.42,2797643,129610,20467248,2797643,18.42,2158.51,13.67,13.67,4065448398,14.37,14.37,4065448398 +서울보증보험,031210,18,29350,2,3350,12.88,9650805,0,69821598,9650805,12.88,0.00,13.82,13.82,282310165250,13.78,13.78,282310165250 +클리노믹스,352770,19,664,2,72,12.16,5324643,24182084,38886113,5324643,12.16,22.02,13.69,13.69,3516031494,13.62,13.62,3516031494 +필에너지,378340,20,17710,2,2510,16.51,2930698,161015,21285882,2930698,16.51,1820.14,13.77,13.77,51292773105,13.61,13.61,51292773105 +플라즈맵,405000,21,870,2,87,11.11,3349394,1383444,26076844,3349394,11.11,242.11,12.84,12.84,3063632622,13.50,13.50,3063632622 +RISE 미국양자컴퓨팅,0018Z0,22,9935,2,155,1.58,120219,146636,900000,120219,1.58,81.98,13.36,13.36,1188231270,13.29,13.29,1188231270 +아센디오,012170,23,3225,2,420,14.97,1354598,5318466,10356948,1354598,14.97,25.47,13.08,13.08,4237294680,12.69,12.69,4237294680 +SOL 화장품TOP3플러스,0008T0,24,10580,2,55,0.52,377726,1389917,3050000,377726,0.52,27.18,12.38,12.38,3992457793,12.37,12.37,3992457793 +DSC인베스트먼트,241520,25,5630,2,940,20.04,3163565,1972385,27496125,3163565,20.04,160.39,11.51,11.51,16632213817,10.74,10.74,16632213817 +ACE 포스코그룹포커스,469170,26,5285,5,-140,-2.58,1139099,1643779,11600000,1139099,-2.58,69.30,9.82,9.82,6122424594,9.99,9.99,6122424594 +팬엔터테인먼트,068050,27,3685,2,255,7.43,2803248,3272209,27694076,2803248,7.43,85.67,10.12,10.12,10174630658,9.97,9.97,10174630658 +넥스틸,092790,28,16180,2,90,0.56,2339567,11481782,26002000,2339567,0.56,20.38,9.00,9.00,38885021040,9.24,9.24,38885021040 +RISE 미국은행TOP10,0013P0,29,8505,2,30,0.35,87235,103514,1000000,87235,0.35,84.27,8.72,8.72,739662775,8.70,8.70,739662775 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9065,2,40,0.44,52116,191415,600000,52116,0.44,27.23,8.69,8.69,471669211,8.67,8.67,471669211 diff --git a/top30/20250314/top30-atvtr-20250314-100002.csv b/top30/20250314/top30-atvtr-20250314-100002.csv new file mode 100644 index 000000000000..7bd4df2931a1 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4715,2,695,17.29,14551404,851311,20191471,14551404,17.29,1709.29,72.07,72.07,68394917515,71.84,71.84,68394917515 +대동스틸,048470,2,5290,2,1010,23.60,6327267,7028868,10000000,6327267,23.60,90.02,63.27,63.27,33241350205,62.84,62.84,33241350205 +한국첨단소재,062970,3,6220,5,-170,-2.66,8337520,26410776,19736818,8337520,-2.66,31.57,42.24,42.24,51670388860,42.09,42.09,51670388860 +한빛레이저,452190,4,7080,2,250,3.66,8329117,6859588,23162757,8329117,3.66,121.42,35.96,35.96,58428589645,35.63,35.63,58428589645 +티로보틱스,117730,5,14930,2,830,5.89,4148433,2193757,18172362,4148433,5.89,189.10,22.83,22.83,63800907120,23.52,23.52,63800907120 +동양철관,008970,6,898,2,46,5.40,31103347,29404276,157052160,31103347,5.40,105.78,19.80,19.80,28795911907,20.42,20.42,28795911907 +알피바이오,314140,7,6360,2,870,15.85,1641090,32177,8666361,1641090,15.85,5100.20,18.94,18.94,10789200395,19.57,19.57,10789200395 +DSC인베스트먼트,241520,8,5630,2,940,20.04,5478606,1972385,27496125,5478606,20.04,277.77,19.93,19.93,29816449557,19.26,19.26,29816449557 +SOL 골드커버드콜액티브,0022T0,9,10265,2,185,1.84,153800,223036,800000,153800,1.84,68.96,19.23,19.23,1579179601,19.23,19.23,1579179601 +화성밸브,039610,10,11050,2,480,4.54,1854206,1191178,10410400,1854206,4.54,155.66,17.81,17.81,20937682075,18.20,18.20,20937682075 +소룩스,290690,11,4315,2,845,24.35,9250547,17905192,48498743,9250547,24.35,51.66,19.07,19.07,38063860838,18.19,18.19,38063860838 +샌즈랩,411080,12,8820,2,740,9.16,2620876,3329627,15248638,2620876,9.16,78.71,17.19,17.19,23158446965,17.22,17.22,23158446965 +SOL 전고체배터리&실리콘음극재,0005D0,13,12150,2,400,3.40,287770,270449,1700000,287770,3.40,106.40,16.93,16.93,3504168532,16.97,16.97,3504168532 +KODEX 코스닥150선물인버스,251340,14,3820,5,-75,-1.93,9098386,16069988,57000000,9098386,-1.93,56.62,15.96,15.96,35016813276,16.08,16.08,35016813276 +SOL 화장품TOP3플러스,0008T0,15,10585,2,60,0.57,483141,1389917,3050000,483141,0.57,34.76,15.84,15.84,5106925408,15.82,15.82,5106925408 +엠오티,413390,16,9370,2,500,5.64,1772589,906935,11580180,1772589,5.64,195.45,15.31,15.31,17121183555,15.78,15.78,17121183555 +대화제약,067080,17,15140,2,270,1.82,2776661,2487554,18616650,2776661,1.82,111.62,14.91,14.91,43851851535,15.56,15.56,43851851535 +필에너지,378340,18,18140,2,2940,19.34,3324001,161015,21285882,3324001,19.34,2064.40,15.62,15.62,58338380300,15.11,15.11,58338380300 +클리노믹스,352770,19,655,2,63,10.64,5797647,24182084,38886113,5797647,10.64,23.97,14.91,14.91,3825776667,15.02,15.02,3825776667 +클로봇,466100,20,21250,2,650,3.16,3581295,4248735,24651339,3581295,3.16,84.29,14.53,14.53,77409952775,14.78,14.78,77409952775 +에스씨엠생명과학,298060,21,1395,2,228,19.54,2900851,129610,20467248,2900851,19.54,2238.14,14.17,14.17,4208764665,14.74,14.74,4208764665 +아센디오,012170,22,3100,2,295,10.52,1509909,5318466,10356948,1509909,10.52,28.39,14.58,14.58,4728228398,14.73,14.73,4728228398 +서울보증보험,031210,23,29250,2,3250,12.50,10026473,0,69821598,10026473,12.50,0.00,14.36,14.36,293366463375,14.36,14.36,293366463375 +플라즈맵,405000,24,876,2,93,11.88,3450179,1383444,26076844,3450179,11.88,249.39,13.23,13.23,3152433784,13.80,13.80,3152433784 +RISE 미국양자컴퓨팅,0018Z0,25,9935,2,155,1.58,120260,146636,900000,120260,1.58,82.01,13.36,13.36,1188638660,13.29,13.29,1188638660 +팬엔터테인먼트,068050,26,3615,2,185,5.39,3130674,3272209,27694076,3130674,5.39,95.67,11.30,11.30,11368454053,11.36,11.36,11368454053 +ACE 포스코그룹포커스,469170,27,5270,5,-155,-2.86,1233179,1643779,11600000,1233179,-2.86,75.02,10.63,10.63,6619625874,10.83,10.83,6619625874 +토마토시스템,393210,28,6680,2,70,1.06,1614825,20493268,15614544,1614825,1.06,7.88,10.34,10.34,10612738885,10.17,10.17,10612738885 +PLUS 미국양자컴퓨팅TOP10,0023B0,29,10025,2,125,1.26,80922,143824,800000,80922,1.26,56.26,10.12,10.12,810943743,10.11,10.11,810943743 +TS인베스트먼트,246690,30,1277,2,139,12.21,4089770,413406,41477862,4089770,12.21,989.29,9.86,9.86,5193235457,9.80,9.80,5193235457 diff --git a/top30/20250314/top30-atvtr-20250314-101002.csv b/top30/20250314/top30-atvtr-20250314-101002.csv new file mode 100644 index 000000000000..6114df262a95 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4570,2,550,13.68,15471812,851311,20191471,15471812,13.68,1817.41,76.63,76.63,72635545095,78.72,78.72,72635545095 +대동스틸,048470,2,5270,2,990,23.13,6701024,7028868,10000000,6701024,23.13,95.34,67.01,67.01,35199039780,66.79,66.79,35199039780 +한국첨단소재,062970,3,6230,5,-160,-2.50,8938947,26410776,19736818,8938947,-2.50,33.85,45.29,45.29,55419360850,45.07,45.07,55419360850 +한빛레이저,452190,4,7010,2,180,2.64,8844606,6859588,23162757,8844606,2.64,128.94,38.18,38.18,62048087020,38.21,38.21,62048087020 +토마토시스템,393210,5,6780,2,170,2.57,4253538,20493268,15614544,4253538,2.57,20.76,27.24,27.24,28574237345,26.99,26.99,28574237345 +DSC인베스트먼트,241520,6,5540,2,850,18.12,7289357,1972385,27496125,7289357,18.12,369.57,26.51,26.51,39916024762,26.20,26.20,39916024762 +티로보틱스,117730,7,15170,2,1070,7.59,4342687,2193757,18172362,4342687,7.59,197.96,23.90,23.90,66739225705,24.21,24.21,66739225705 +동양철관,008970,8,895,2,43,5.05,31770277,29404276,157052160,31770277,5.05,108.05,20.23,20.23,29393830436,20.91,20.91,29393830436 +알피바이오,314140,9,6340,2,850,15.48,1681709,32177,8666361,1681709,15.48,5226.43,19.41,19.41,11044992525,20.10,20.10,11044992525 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9045,2,20,0.22,120118,191415,600000,120118,0.22,62.75,20.02,20.02,1086776366,20.03,20.03,1086776366 +SOL 골드커버드콜액티브,0022T0,11,10275,2,195,1.93,159606,223036,800000,159606,1.93,71.56,19.95,19.95,1638748760,19.94,19.94,1638748760 +SOL 전고체배터리&실리콘음극재,0005D0,12,12075,2,325,2.77,327510,270449,1700000,327510,2.77,121.10,19.27,19.27,3986642572,19.42,19.42,3986642572 +소룩스,290690,13,4340,2,870,25.07,9786071,17905192,48498743,9786071,25.07,54.65,20.18,20.18,40396099171,19.19,19.19,40396099171 +화성밸브,039610,14,10930,2,360,3.41,1926531,1191178,10410400,1926531,3.41,161.73,18.51,18.51,21731644765,19.10,19.10,21731644765 +샌즈랩,411080,15,8740,2,660,8.17,2749999,3329627,15248638,2749999,8.17,82.59,18.03,18.03,24286437630,18.22,18.22,24286437630 +필에너지,378340,16,18000,2,2800,18.42,3863922,161015,21285882,3863922,18.42,2399.73,18.15,18.15,68131411515,17.78,17.78,68131411515 +KODEX 코스닥150선물인버스,251340,17,3820,5,-75,-1.93,9838821,16069988,57000000,9838821,-1.93,61.22,17.26,17.26,37844658996,17.38,17.38,37844658996 +엠오티,413390,18,9250,2,380,4.28,1840392,906935,11580180,1840392,4.28,202.92,15.89,15.89,17752439975,16.57,16.57,17752439975 +SOL 화장품TOP3플러스,0008T0,19,10510,5,-15,-0.14,497764,1389917,3050000,497764,-0.14,35.81,16.32,16.32,5261565843,16.41,16.41,5261565843 +클리노믹스,352770,20,647,2,55,9.29,6156178,24182084,38886113,6156178,9.29,25.46,15.83,15.83,4058347534,16.13,16.13,4058347534 +대화제약,067080,21,15310,2,440,2.96,2860746,2487554,18616650,2860746,2.96,115.00,15.37,15.37,45131771335,15.83,15.83,45131771335 +아센디오,012170,22,3105,2,300,10.70,1584559,5318466,10356948,1584559,10.70,29.79,15.30,15.30,4958993583,15.42,15.42,4958993583 +에스씨엠생명과학,298060,23,1385,2,218,18.68,2996090,129610,20467248,2996090,18.68,2311.62,14.64,14.64,4341757606,15.32,15.32,4341757606 +클로봇,466100,24,21450,2,850,4.13,3728254,4248735,24651339,3728254,4.13,87.75,15.12,15.12,80558896300,15.24,15.24,80558896300 +플라즈맵,405000,25,848,2,65,8.30,3595991,1383444,26076844,3595991,8.30,259.93,13.79,13.79,3277356970,14.82,14.82,3277356970 +서울보증보험,031210,26,30050,2,4050,15.58,10354298,0,69821598,10354298,15.58,0.00,14.83,14.83,303161064725,14.45,14.45,303161064725 +RISE 미국양자컴퓨팅,0018Z0,27,9910,2,130,1.33,120266,146636,900000,120266,1.33,82.02,13.36,13.36,1188698140,13.33,13.33,1188698140 +팬엔터테인먼트,068050,28,3815,2,385,11.22,3771899,3272209,27694076,3771899,11.22,115.27,13.62,13.62,13757632900,13.02,13.02,13757632900 +TS인베스트먼트,246690,29,1254,2,116,10.19,5086751,413406,41477862,5086751,10.19,1230.45,12.26,12.26,6447319175,12.40,12.40,6447319175 +ACE 포스코그룹포커스,469170,30,5280,5,-145,-2.67,1306167,1643779,11600000,1306167,-2.67,79.46,11.26,11.26,7004697269,11.44,11.44,7004697269 diff --git a/top30/20250314/top30-atvtr-20250314-102002.csv b/top30/20250314/top30-atvtr-20250314-102002.csv new file mode 100644 index 000000000000..59bf73f9ac5d --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4540,2,520,12.94,15839665,851311,20191471,15839665,12.94,1860.62,78.45,78.45,74305163770,81.06,81.06,74305163770 +대동스틸,048470,2,5240,2,960,22.43,6866660,7028868,10000000,6866660,22.43,97.69,68.67,68.67,36067844535,68.83,68.83,36067844535 +한국첨단소재,062970,3,6180,5,-210,-3.29,9312818,26410776,19736818,9312818,-3.29,35.26,47.19,47.19,57732502985,47.33,47.33,57732502985 +한빛레이저,452190,4,7100,2,270,3.95,9358012,6859588,23162757,9358012,3.95,136.42,40.40,40.40,65660503800,39.93,39.93,65660503800 +토마토시스템,393210,5,6460,5,-150,-2.27,5129175,20493268,15614544,5129175,-2.27,25.03,32.85,32.85,34282412460,33.99,33.99,34282412460 +DSC인베스트먼트,241520,6,5500,2,810,17.27,7885435,1972385,27496125,7885435,17.27,399.79,28.68,28.68,43204363987,28.57,28.57,43204363987 +티로보틱스,117730,7,15080,2,980,6.95,4440654,2193757,18172362,4440654,6.95,202.42,24.44,24.44,68213264085,24.89,24.89,68213264085 +팬엔터테인먼트,068050,8,3965,2,535,15.60,7138295,3272209,27694076,7138295,15.60,218.15,25.78,25.78,26987948489,24.58,24.58,26987948489 +동양철관,008970,9,894,2,42,4.93,32458056,29404276,157052160,32458056,4.93,110.39,20.67,20.67,30008096672,21.37,21.37,30008096672 +SOL 골드커버드콜액티브,0022T0,10,10270,2,190,1.88,163246,223036,800000,163246,1.88,73.19,20.41,20.41,1676160615,20.40,20.40,1676160615 +알피바이오,314140,11,6320,2,830,15.12,1696763,32177,8666361,1696763,15.12,5273.22,19.58,19.58,11140083870,20.34,20.34,11140083870 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9045,2,20,0.22,120124,191415,600000,120124,0.22,62.76,20.02,20.02,1086830636,20.03,20.03,1086830636 +SOL 전고체배터리&실리콘음극재,0005D0,13,12015,2,265,2.26,334791,270449,1700000,334791,2.26,123.79,19.69,19.69,4074559707,19.95,19.95,4074559707 +화성밸브,039610,14,10840,2,270,2.55,1978660,1191178,10410400,1978660,2.55,166.11,19.01,19.01,22298045595,19.76,19.76,22298045595 +소룩스,290690,15,4400,2,930,26.80,10175619,17905192,48498743,10175619,26.80,56.83,20.98,20.98,42096518398,19.73,19.73,42096518398 +KODEX 코스닥150선물인버스,251340,16,3820,5,-75,-1.93,10965433,16069988,57000000,10965433,-1.93,68.24,19.24,19.24,42142653205,19.35,19.35,42142653205 +필에너지,378340,17,18000,2,2800,18.42,4137871,161015,21285882,4137871,18.42,2569.87,19.44,19.44,73079689255,19.07,19.07,73079689255 +샌즈랩,411080,18,8730,2,650,8.04,2788959,3329627,15248638,2788959,8.04,83.76,18.29,18.29,24627323000,18.50,18.50,24627323000 +엠오티,413390,19,9100,2,230,2.59,1959404,906935,11580180,1959404,2.59,216.05,16.92,16.92,18845711420,17.88,17.88,18845711420 +SOL 화장품TOP3플러스,0008T0,20,10500,5,-25,-0.24,507358,1389917,3050000,507358,-0.24,36.50,16.63,16.63,5362340663,16.74,16.74,5362340663 +클리노믹스,352770,21,644,2,52,8.78,6245044,24182084,38886113,6245044,8.78,25.83,16.06,16.06,4115780842,16.44,16.44,4115780842 +에스씨엠생명과학,298060,22,1385,2,218,18.68,3180329,129610,20467248,3180329,18.68,2453.77,15.54,15.54,4595135050,16.21,16.21,4595135050 +대화제약,067080,23,15130,2,260,1.75,2895087,2487554,18616650,2895087,1.75,116.38,15.55,15.55,45653296570,16.21,16.21,45653296570 +아센디오,012170,24,3085,2,280,9.98,1630599,5318466,10356948,1630599,9.98,30.66,15.74,15.74,5101829353,15.97,15.97,5101829353 +클로봇,466100,25,21200,2,600,2.91,3854728,4248735,24651339,3854728,2.91,90.73,15.64,15.64,83245678400,15.93,15.93,83245678400 +플라즈맵,405000,26,836,2,53,6.77,3707466,1383444,26076844,3707466,6.77,267.99,14.22,14.22,3371923228,15.47,15.47,3371923228 +에스엠씨지,460870,27,3920,2,75,1.95,2833901,22306984,18403305,2833901,1.95,12.70,15.40,15.40,10992319327,15.24,15.24,10992319327 +서울보증보험,031210,28,30100,2,4100,15.77,10616921,0,69821598,10616921,15.77,0.00,15.21,15.21,310998574950,14.80,14.80,310998574950 +RISE 미국양자컴퓨팅,0018Z0,29,9935,2,155,1.58,120268,146636,900000,120268,1.58,82.02,13.36,13.36,1188717985,13.29,13.29,1188717985 +TS인베스트먼트,246690,30,1245,2,107,9.40,5371045,413406,41477862,5371045,9.40,1299.22,12.95,12.95,6802978633,13.17,13.17,6802978633 diff --git a/top30/20250314/top30-atvtr-20250314-103002.csv b/top30/20250314/top30-atvtr-20250314-103002.csv new file mode 100644 index 000000000000..4388842d75ca --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4550,2,530,13.18,16149601,851311,20191471,16149601,13.18,1897.03,79.98,79.98,75717721865,82.42,82.42,75717721865 +대동스틸,048470,2,5250,2,970,22.66,7005893,7028868,10000000,7005893,22.66,99.67,70.06,70.06,36801250540,70.10,70.10,36801250540 +한국첨단소재,062970,3,6160,5,-230,-3.60,9740431,26410776,19736818,9740431,-3.60,36.88,49.35,49.35,60347375335,49.64,49.64,60347375335 +한빛레이저,452190,4,7100,2,270,3.95,10556207,6859588,23162757,10556207,3.95,153.89,45.57,45.57,74245947740,45.15,45.15,74245947740 +토마토시스템,393210,5,6430,5,-180,-2.72,5275583,20493268,15614544,5275583,-2.72,25.74,33.79,33.79,35227714355,35.09,35.09,35227714355 +DSC인베스트먼트,241520,6,5470,2,780,16.63,8293246,1972385,27496125,8293246,16.63,420.47,30.16,30.16,45447390612,30.22,30.22,45447390612 +팬엔터테인먼트,068050,7,3915,2,485,14.14,8586656,3272209,27694076,8586656,14.14,262.41,31.01,31.01,32747895536,30.20,30.20,32747895536 +티로보틱스,117730,8,15180,2,1080,7.66,4506579,2193757,18172362,4506579,7.66,205.43,24.80,24.80,69202453855,25.09,25.09,69202453855 +동양철관,008970,9,897,2,45,5.28,33185117,29404276,157052160,33185117,5.28,112.86,21.13,21.13,30662416145,21.77,21.77,30662416145 +SOL 골드커버드콜액티브,0022T0,10,10260,2,180,1.79,168677,223036,800000,168677,1.79,75.63,21.08,21.08,1731913141,21.10,21.10,1731913141 +알피바이오,314140,11,6280,2,790,14.39,1726757,32177,8666361,1726757,14.39,5366.43,19.92,19.92,11330629860,20.82,20.82,11330629860 +소룩스,290690,12,4370,2,900,25.94,10593107,17905192,48498743,10593107,25.94,59.16,21.84,21.84,43935993897,20.73,20.73,43935993897 +SOL 전고체배터리&실리콘음극재,0005D0,13,11980,2,230,1.96,346637,270449,1700000,346637,1.96,128.17,20.39,20.39,4216831947,20.71,20.71,4216831947 +필에너지,378340,14,18490,2,3290,21.64,4591401,161015,21285882,4591401,21.64,2851.54,21.57,21.57,81397385505,20.68,20.68,81397385505 +KODEX 코스닥150선물인버스,251340,15,3825,5,-70,-1.80,11680810,16069988,57000000,11680810,-1.80,72.69,20.49,20.49,44877491166,20.58,20.58,44877491166 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9045,2,20,0.22,120134,191415,600000,120134,0.22,62.76,20.02,20.02,1086921086,20.03,20.03,1086921086 +화성밸브,039610,17,10860,2,290,2.74,2009389,1191178,10410400,2009389,2.74,168.69,19.30,19.30,22630972455,20.02,20.02,22630972455 +샌즈랩,411080,18,8680,2,600,7.43,2818708,3329627,15248638,2818708,7.43,84.66,18.48,18.48,24885707635,18.80,18.80,24885707635 +엠오티,413390,19,9090,2,220,2.48,2035248,906935,11580180,2035248,2.48,224.41,17.58,17.58,19530937585,18.55,18.55,19530937585 +클리노믹스,352770,20,628,2,36,6.08,6670755,24182084,38886113,6670755,6.08,27.59,17.15,17.15,4385802876,17.96,17.96,4385802876 +에스씨엠생명과학,298060,21,1378,2,211,18.08,3279095,129610,20467248,3279095,18.08,2529.97,16.02,16.02,4732438487,16.78,16.78,4732438487 +SOL 화장품TOP3플러스,0008T0,22,10500,5,-25,-0.24,508312,1389917,3050000,508312,-0.24,36.57,16.67,16.67,5372355863,16.78,16.78,5372355863 +대화제약,067080,23,15260,2,390,2.62,2954077,2487554,18616650,2954077,2.62,118.75,15.87,15.87,46556657725,16.39,16.39,46556657725 +클로봇,466100,24,21200,2,600,2.91,3966478,4248735,24651339,3966478,2.91,93.36,16.09,16.09,85603336425,16.38,16.38,85603336425 +아센디오,012170,25,3065,2,260,9.27,1661937,5318466,10356948,1661937,9.27,31.25,16.05,16.05,5198559700,16.38,16.38,5198559700 +RISE 미국양자컴퓨팅,0018Z0,26,9935,2,155,1.58,146963,146636,900000,146963,1.58,100.22,16.33,16.33,1453858870,16.26,16.26,1453858870 +에스엠씨지,460870,27,3940,2,95,2.47,3018871,22306984,18403305,3018871,2.47,13.53,16.40,16.40,11720835262,16.16,16.16,11720835262 +서울보증보험,031210,28,30000,2,4000,15.38,11253997,0,69821598,11253997,15.38,0.00,16.12,16.12,330351890400,15.77,15.77,330351890400 +플라즈맵,405000,29,851,2,68,8.68,3850121,1383444,26076844,3850121,8.68,278.30,14.76,14.76,3493523802,15.74,15.74,3493523802 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6420,5,-225,-3.39,439874,21961,3000000,439874,-3.39,2002.98,14.66,14.66,2818617655,14.63,14.63,2818617655 diff --git a/top30/20250314/top30-atvtr-20250314-104002.csv b/top30/20250314/top30-atvtr-20250314-104002.csv new file mode 100644 index 000000000000..b38351c5ec24 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4605,2,585,14.55,16432810,851311,20191471,16432810,14.55,1930.29,81.38,81.38,77013086899,82.83,82.83,77013086899 +대동스틸,048470,2,5330,2,1050,24.53,7283944,7028868,10000000,7283944,24.53,103.63,72.84,72.84,38268671805,71.80,71.80,38268671805 +한국첨단소재,062970,3,6150,5,-240,-3.76,9919181,26410776,19736818,9919181,-3.76,37.56,50.26,50.26,61448985860,50.62,50.62,61448985860 +한빛레이저,452190,4,7080,2,250,3.66,10988023,6859588,23162757,10988023,3.66,160.18,47.44,47.44,77316550250,47.15,47.15,77316550250 +토마토시스템,393210,5,6480,5,-130,-1.97,5340054,20493268,15614544,5340054,-1.97,26.06,34.20,34.20,35643695005,35.23,35.23,35643695005 +DSC인베스트먼트,241520,6,5340,2,650,13.86,9019731,1972385,27496125,9019731,13.86,457.30,32.80,32.80,49372855612,33.63,33.63,49372855612 +팬엔터테인먼트,068050,7,3920,2,490,14.29,9398059,3272209,27694076,9398059,14.29,287.21,33.94,33.94,35918039970,33.09,33.09,35918039970 +티로보틱스,117730,8,15220,2,1120,7.94,4690298,2193757,18172362,4690298,7.94,213.80,25.81,25.81,72004602045,26.03,26.03,72004602045 +필에너지,378340,9,18990,2,3790,24.93,5433954,161015,21285882,5433954,24.93,3374.81,25.53,25.53,97235717940,24.06,24.06,97235717940 +SOL 전고체배터리&실리콘음극재,0005D0,10,11935,2,185,1.57,377346,270449,1700000,377346,1.57,139.53,22.20,22.20,4583082238,22.59,22.59,4583082238 +동양철관,008970,11,905,2,53,6.22,33768339,29404276,157052160,33768339,6.22,114.84,21.50,21.50,31189159657,21.94,21.94,31189159657 +SOL 골드커버드콜액티브,0022T0,12,10275,2,195,1.93,173280,223036,800000,173280,1.93,77.69,21.66,21.66,1779119106,21.64,21.64,1779119106 +소룩스,290690,13,4410,2,940,27.09,11013084,17905192,48498743,11013084,27.09,61.51,22.71,22.71,45793269593,21.41,21.41,45793269593 +KODEX 코스닥150선물인버스,251340,14,3825,5,-70,-1.80,12080088,16069988,57000000,12080088,-1.80,75.17,21.19,21.19,46406669547,21.29,21.29,46406669547 +알피바이오,314140,15,6330,2,840,15.30,1744818,32177,8666361,1744818,15.30,5422.56,20.13,20.13,11444155930,20.86,20.86,11444155930 +화성밸브,039610,16,10920,2,350,3.31,2029062,1191178,10410400,2029062,3.31,170.34,19.49,19.49,22844646155,20.10,20.10,22844646155 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9045,2,20,0.22,120136,191415,600000,120136,0.22,62.76,20.02,20.02,1086939176,20.03,20.03,1086939176 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6425,5,-220,-3.31,599079,21961,3000000,599079,-3.31,2727.92,19.97,19.97,3844115265,19.94,19.94,3844115265 +샌즈랩,411080,19,8530,2,450,5.57,2884445,3329627,15248638,2884445,5.57,86.63,18.92,18.92,25450020205,19.57,19.57,25450020205 +엠오티,413390,20,9140,2,270,3.04,2068533,906935,11580180,2068533,3.04,228.08,17.86,17.86,19834461880,18.74,18.74,19834461880 +클리노믹스,352770,21,633,2,41,6.93,6962766,24182084,38886113,6962766,6.93,28.79,17.91,17.91,4571267102,18.57,18.57,4571267102 +에스씨엠생명과학,298060,22,1359,2,192,16.45,3347361,129610,20467248,3347361,16.45,2582.64,16.35,16.35,4825746630,17.35,17.35,4825746630 +플라즈맵,405000,23,810,2,27,3.45,4053262,1383444,26076844,4053262,3.45,292.98,15.54,15.54,3663347626,17.34,17.34,3663347626 +에스엠씨지,460870,24,3940,2,95,2.47,3201148,22306984,18403305,3201148,2.47,14.35,17.39,17.39,12437980392,17.15,17.15,12437980392 +RISE 미국양자컴퓨팅,0018Z0,25,9900,2,120,1.23,153303,146636,900000,153303,1.23,104.55,17.03,17.03,1516746850,17.02,17.02,1516746850 +SOL 화장품TOP3플러스,0008T0,26,10500,5,-25,-0.24,509785,1389917,3050000,509785,-0.24,36.68,16.71,16.71,5387823273,16.82,16.82,5387823273 +대화제약,067080,27,15600,2,730,4.91,3096754,2487554,18616650,3096754,4.91,124.49,16.63,16.63,48766237330,16.79,16.79,48766237330 +아센디오,012170,28,3055,2,250,8.91,1680087,5318466,10356948,1680087,8.91,31.59,16.22,16.22,5254093509,16.61,16.61,5254093509 +클로봇,466100,29,21250,2,650,3.16,4023119,4248735,24651339,4023119,3.16,94.69,16.32,16.32,86807935625,16.57,16.57,86807935625 +서울보증보험,031210,30,30700,2,4700,18.08,11499720,0,69821598,11499720,18.08,0.00,16.47,16.47,337795422950,15.76,15.76,337795422950 diff --git a/top30/20250314/top30-atvtr-20250314-105002.csv b/top30/20250314/top30-atvtr-20250314-105002.csv new file mode 100644 index 000000000000..e0bfadad3467 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4585,2,565,14.05,16612945,851311,20191471,16612945,14.05,1951.45,82.28,82.28,77840320457,84.08,84.08,77840320457 +대동스틸,048470,2,5280,2,1000,23.36,7419242,7028868,10000000,7419242,23.36,105.55,74.19,74.19,38986826180,73.84,73.84,38986826180 +한국첨단소재,062970,3,6110,5,-280,-4.38,10031215,26410776,19736818,10031215,-4.38,37.98,50.82,50.82,62135991730,51.53,51.53,62135991730 +한빛레이저,452190,4,7070,2,240,3.51,11201460,6859588,23162757,11201460,3.51,163.30,48.36,48.36,78820537065,48.13,48.13,78820537065 +팬엔터테인먼트,068050,5,3775,2,345,10.06,10415982,3272209,27694076,10415982,10.06,318.32,37.61,37.61,39793494173,38.06,38.06,39793494173 +토마토시스템,393210,6,6530,5,-80,-1.21,5429997,20493268,15614544,5429997,-1.21,26.50,34.78,34.78,36228972455,35.53,35.53,36228972455 +DSC인베스트먼트,241520,7,5440,2,750,15.99,9542229,1972385,27496125,9542229,15.99,483.79,34.70,34.70,52183976752,34.89,34.89,52183976752 +필에너지,378340,8,19280,2,4080,26.84,6151988,161015,21285882,6151988,26.84,3820.75,28.90,28.90,111084836640,27.07,27.07,111084836640 +티로보틱스,117730,9,15230,2,1130,8.01,4802505,2193757,18172362,4802505,8.01,218.92,26.43,26.43,73720190885,26.64,26.64,73720190885 +SOL 전고체배터리&실리콘음극재,0005D0,10,11995,2,245,2.09,404726,270449,1700000,404726,2.09,149.65,23.81,23.81,4911639908,24.09,24.09,4911639908 +동양철관,008970,11,902,2,50,5.87,34246561,29404276,157052160,34246561,5.87,116.47,21.81,21.81,31621264225,22.32,22.32,31621264225 +소룩스,290690,12,4370,2,900,25.94,11175609,17905192,48498743,11175609,25.94,62.42,23.04,23.04,46507236951,21.94,21.94,46507236951 +KODEX 코스닥150선물인버스,251340,13,3815,5,-80,-2.05,12361379,16069988,57000000,12361379,-2.05,76.92,21.69,21.69,47481357269,21.84,21.84,47481357269 +알피바이오,314140,14,6530,2,1040,18.94,1873497,32177,8666361,1873497,18.94,5822.47,21.62,21.62,12274673950,21.69,21.69,12274673950 +SOL 골드커버드콜액티브,0022T0,15,10270,2,190,1.88,173507,223036,800000,173507,1.88,77.79,21.69,21.69,1781450426,21.68,21.68,1781450426 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6395,5,-250,-3.76,647089,21961,3000000,647089,-3.76,2946.54,21.57,21.57,4152160640,21.64,21.64,4152160640 +화성밸브,039610,17,10940,2,370,3.50,2043148,1191178,10410400,2043148,3.50,171.52,19.63,19.63,22998488665,20.19,20.19,22998488665 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +샌즈랩,411080,19,8480,2,400,4.95,2931148,3329627,15248638,2931148,4.95,88.03,19.22,19.22,25847362115,19.99,19.99,25847362115 +클리노믹스,352770,20,628,2,36,6.08,7049977,24182084,38886113,7049977,6.08,29.15,18.13,18.13,4626136187,18.94,18.94,4626136187 +엠오티,413390,21,9220,2,350,3.95,2103563,906935,11580180,2103563,3.95,231.94,18.17,18.17,20157476535,18.88,18.88,20157476535 +에스엠씨지,460870,22,3895,2,50,1.30,3381295,22306984,18403305,3381295,1.30,15.16,18.37,18.37,13139355027,18.33,18.33,13139355027 +대화제약,067080,23,15270,2,400,2.69,3265469,2487554,18616650,3265469,2.69,131.27,17.54,17.54,51373512745,18.07,18.07,51373512745 +플라즈맵,405000,24,807,2,24,3.07,4220043,1383444,26076844,4220043,3.07,305.04,16.18,16.18,3797356318,18.04,18.04,3797356318 +에스씨엠생명과학,298060,25,1353,2,186,15.94,3404347,129610,20467248,3404347,15.94,2626.61,16.63,16.63,4903156433,17.71,17.71,4903156433 +RISE 미국양자컴퓨팅,0018Z0,26,9930,2,150,1.53,153320,146636,900000,153320,1.53,104.56,17.04,17.04,1516915660,16.97,16.97,1516915660 +아센디오,012170,27,3035,2,230,8.20,1706469,5318466,10356948,1706469,8.20,32.09,16.48,16.48,5334543659,16.97,16.97,5334543659 +SOL 화장품TOP3플러스,0008T0,28,10530,2,5,0.05,514255,1389917,3050000,514255,0.05,37.00,16.86,16.86,5434835668,16.92,16.92,5434835668 +클로봇,466100,29,21250,2,650,3.16,4075527,4248735,24651339,4075527,3.16,95.92,16.53,16.53,87923854875,16.78,16.78,87923854875 +서울보증보험,031210,30,31350,2,5350,20.58,12199712,0,69821598,12199712,20.58,0.00,17.47,17.47,359567027275,16.43,16.43,359567027275 diff --git a/top30/20250314/top30-atvtr-20250314-110002.csv b/top30/20250314/top30-atvtr-20250314-110002.csv new file mode 100644 index 000000000000..e51b11cb3891 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4560,2,540,13.43,16723664,851311,20191471,16723664,13.43,1964.46,82.83,82.83,78345624906,85.09,85.09,78345624906 +대동스틸,048470,2,5290,2,1010,23.60,7492660,7028868,10000000,7492660,23.60,106.60,74.93,74.93,39374051715,74.43,74.43,39374051715 +한국첨단소재,062970,3,6150,5,-240,-3.76,10145137,26410776,19736818,10145137,-3.76,38.41,51.40,51.40,62835344765,51.77,51.77,62835344765 +한빛레이저,452190,4,7000,2,170,2.49,11424689,6859588,23162757,11424689,2.49,166.55,49.32,49.32,80385051460,49.58,49.58,80385051460 +팬엔터테인먼트,068050,5,3815,2,385,11.22,10944699,3272209,27694076,10944699,11.22,334.47,39.52,39.52,41804532327,39.57,39.57,41804532327 +토마토시스템,393210,6,6590,5,-20,-0.30,5855531,20493268,15614544,5855531,-0.30,28.57,37.50,37.50,39049731365,37.95,37.95,39049731365 +DSC인베스트먼트,241520,7,5390,2,700,14.93,10078660,1972385,27496125,10078660,14.93,510.99,36.65,36.65,55111633017,37.19,37.19,55111633017 +필에너지,378340,8,19280,2,4080,26.84,6681569,161015,21285882,6681569,26.84,4149.66,31.39,31.39,121359818510,29.57,29.57,121359818510 +티로보틱스,117730,9,15340,2,1240,8.79,4866654,2193757,18172362,4866654,8.79,221.84,26.78,26.78,74699495480,26.80,26.80,74699495480 +SOL 전고체배터리&실리콘음극재,0005D0,10,12010,2,260,2.21,437871,270449,1700000,437871,2.21,161.91,25.76,25.76,5309280858,26.00,26.00,5309280858 +알피바이오,314140,11,6290,2,800,14.57,2004958,32177,8666361,2004958,14.57,6231.03,23.13,23.13,13117597910,24.06,24.06,13117597910 +동양철관,008970,12,898,2,46,5.40,34747400,29404276,157052160,34747400,5.40,118.17,22.12,22.12,32073333211,22.74,22.74,32073333211 +소룩스,290690,13,4335,2,865,24.93,11445911,17905192,48498743,11445911,24.93,63.93,23.60,23.60,47682460282,22.68,22.68,47682460282 +KODEX 코스닥150선물인버스,251340,14,3810,5,-85,-2.18,12822629,16069988,57000000,12822629,-2.18,79.79,22.50,22.50,49240939670,22.67,22.67,49240939670 +에스엠씨지,460870,15,3975,2,130,3.38,4096820,22306984,18403305,4096820,3.38,18.37,22.26,22.26,15994432651,21.86,21.86,15994432651 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6375,5,-270,-4.06,647884,21961,3000000,647884,-4.06,2950.16,21.60,21.60,4157228765,21.74,21.74,4157228765 +SOL 골드커버드콜액티브,0022T0,17,10275,2,195,1.93,174014,223036,800000,174014,1.93,78.02,21.75,21.75,1786657716,21.74,21.74,1786657716 +샌즈랩,411080,18,8550,2,470,5.82,3016790,3329627,15248638,3016790,5.82,90.60,19.78,19.78,26584390960,20.39,20.39,26584390960 +화성밸브,039610,19,10920,2,350,3.31,2053681,1191178,10410400,2053681,3.31,172.41,19.73,19.73,23113357485,20.33,20.33,23113357485 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +엠오티,413390,21,9350,2,480,5.41,2174909,906935,11580180,2174909,5.41,239.81,18.78,18.78,20821931535,19.23,19.23,20821931535 +클리노믹스,352770,22,627,2,35,5.91,7127491,24182084,38886113,7127491,5.91,29.47,18.33,18.33,4674743613,19.17,19.17,4674743613 +대화제약,067080,23,15240,2,370,2.49,3300541,2487554,18616650,3300541,2.49,132.68,17.73,17.73,51907546565,18.30,18.30,51907546565 +플라즈맵,405000,24,805,2,22,2.81,4256086,1383444,26076844,4256086,2.81,307.64,16.32,16.32,3826349679,18.23,18.23,3826349679 +서울보증보험,031210,25,30150,2,4150,15.96,12847006,0,69821598,12847006,15.96,0.00,18.40,18.40,379267645925,18.02,18.02,379267645925 +아센디오,012170,26,2975,2,170,6.06,1757697,5318466,10356948,1757697,6.06,33.05,16.97,16.97,5487615124,17.81,17.81,5487615124 +에스씨엠생명과학,298060,27,1373,2,206,17.65,3473878,129610,20467248,3473878,17.65,2680.25,16.97,16.97,4998692708,17.79,17.79,4998692708 +RISE 미국양자컴퓨팅,0018Z0,28,9930,2,150,1.53,153320,146636,900000,153320,1.53,104.56,17.04,17.04,1516915660,16.97,16.97,1516915660 +클로봇,466100,29,21250,2,650,3.16,4113170,4248735,24651339,4113170,3.16,96.81,16.69,16.69,88723448600,16.94,16.94,88723448600 +SOL 화장품TOP3플러스,0008T0,30,10545,2,20,0.19,515272,1389917,3050000,515272,0.19,37.07,16.89,16.89,5445552033,16.93,16.93,5445552033 diff --git a/top30/20250314/top30-atvtr-20250314-111003.csv b/top30/20250314/top30-atvtr-20250314-111003.csv new file mode 100644 index 000000000000..6b4f0c53d8f8 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-111003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4575,2,555,13.81,16858902,851311,20191471,16858902,13.81,1980.35,83.50,83.50,78965857341,85.48,85.48,78965857341 +대동스틸,048470,2,5320,2,1040,24.30,7576567,7028868,10000000,7576567,24.30,107.79,75.77,75.77,39819706665,74.85,74.85,39819706665 +한국첨단소재,062970,3,6130,5,-260,-4.07,10233494,26410776,19736818,10233494,-4.07,38.75,51.85,51.85,63378115990,52.38,52.38,63378115990 +한빛레이저,452190,4,7100,2,270,3.95,11612052,6859588,23162757,11612052,3.95,169.28,50.13,50.13,81710985645,49.69,49.69,81710985645 +팬엔터테인먼트,068050,5,4095,2,665,19.39,13472596,3272209,27694076,13472596,19.39,411.73,48.65,48.65,51883308995,45.75,45.75,51883308995 +토마토시스템,393210,6,6590,5,-20,-0.30,5939013,20493268,15614544,5939013,-0.30,28.98,38.04,38.04,39599956785,38.48,38.48,39599956785 +DSC인베스트먼트,241520,7,5430,2,740,15.78,10343862,1972385,27496125,10343862,15.78,524.43,37.62,37.62,56549572142,37.88,37.88,56549572142 +필에너지,378340,8,19350,2,4150,27.30,6831500,161015,21285882,6831500,27.30,4242.77,32.09,32.09,124261150945,30.17,30.17,124261150945 +SOL 전고체배터리&실리콘음극재,0005D0,9,11970,2,220,1.87,459321,270449,1700000,459321,1.87,169.84,27.02,27.02,5566555823,27.36,27.36,5566555823 +티로보틱스,117730,10,15500,2,1400,9.93,4996250,2193757,18172362,4996250,9.93,227.75,27.49,27.49,76697702905,27.23,27.23,76697702905 +소룩스,290690,11,4225,2,755,21.76,12119373,17905192,48498743,12119373,21.76,67.69,24.99,24.99,50558376008,24.67,24.67,50558376008 +에스엠씨지,460870,12,3875,2,30,0.78,4506722,22306984,18403305,4506722,0.78,20.20,24.49,24.49,17593760654,24.67,24.67,17593760654 +알피바이오,314140,13,6280,2,790,14.39,2036730,32177,8666361,2036730,14.39,6329.77,23.50,23.50,13317676205,24.47,24.47,13317676205 +KODEX 코스닥150선물인버스,251340,14,3815,5,-80,-2.05,13736707,16069988,57000000,13736707,-2.05,85.48,24.10,24.10,52724611502,24.25,24.25,52724611502 +동양철관,008970,15,898,2,46,5.40,35088904,29404276,157052160,35088904,5.40,119.33,22.34,22.34,32380119561,22.96,22.96,32380119561 +SOL 골드커버드콜액티브,0022T0,16,10275,2,195,1.93,177221,223036,800000,177221,1.93,79.46,22.15,22.15,1819580628,22.14,22.14,1819580628 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6390,5,-255,-3.84,650638,21961,3000000,650638,-3.84,2962.70,21.69,21.69,4174752885,21.78,21.78,4174752885 +화성밸브,039610,18,10860,2,290,2.74,2059286,1191178,10410400,2059286,2.74,172.88,19.78,19.78,23174366895,20.50,20.50,23174366895 +샌즈랩,411080,19,8640,2,560,6.93,3034796,3329627,15248638,3034796,6.93,91.15,19.90,19.90,26738684220,20.30,20.30,26738684220 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +엠오티,413390,21,9360,2,490,5.52,2232728,906935,11580180,2232728,5.52,246.18,19.28,19.28,21365936525,19.71,19.71,21365936525 +클리노믹스,352770,22,630,2,38,6.42,7222340,24182084,38886113,7222340,6.42,29.87,18.57,18.57,4734690081,19.33,19.33,4734690081 +플라즈맵,405000,23,786,2,3,0.38,4341676,1383444,26076844,4341676,0.38,313.83,16.65,16.65,3894378980,19.00,19.00,3894378980 +서울보증보험,031210,24,29800,2,3800,14.62,13137249,0,69821598,13137249,14.62,0.00,18.82,18.82,387977661875,18.65,18.65,387977661875 +에스씨엠생명과학,298060,25,1355,2,188,16.11,3548725,129610,20467248,3548725,16.11,2738.00,17.34,17.34,5100132273,18.39,18.39,5100132273 +대화제약,067080,26,15290,2,420,2.82,3320618,2487554,18616650,3320618,2.82,133.49,17.84,17.84,52213729025,18.34,18.34,52213729025 +아센디오,012170,27,3040,2,235,8.38,1784138,5318466,10356948,1784138,8.38,33.55,17.23,17.23,5567311359,17.68,17.68,5567311359 +스튜디오미르,408900,28,3840,2,490,14.63,5909127,1170238,32706134,5909127,14.63,504.95,18.07,18.07,21839233338,17.39,17.39,21839233338 +RISE 미국양자컴퓨팅,0018Z0,29,9900,2,120,1.23,153402,146636,900000,153402,1.23,104.61,17.04,17.04,1517727460,17.03,17.03,1517727460 +SOL 화장품TOP3플러스,0008T0,30,10500,5,-25,-0.24,516144,1389917,3050000,516144,-0.24,37.13,16.92,16.92,5454726948,17.03,17.03,5454726948 diff --git a/top30/20250314/top30-atvtr-20250314-112002.csv b/top30/20250314/top30-atvtr-20250314-112002.csv new file mode 100644 index 000000000000..545b91ae1b4f --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4560,2,540,13.43,16985521,851311,20191471,16985521,13.43,1995.22,84.12,84.12,79542689941,86.39,86.39,79542689941 +대동스틸,048470,2,5270,2,990,23.13,7654263,7028868,10000000,7654263,23.13,108.90,76.54,76.54,40230052180,76.34,76.34,40230052180 +팬엔터테인먼트,068050,3,4185,2,755,22.01,16027263,3272209,27694076,16027263,22.01,489.80,57.87,57.87,62499005905,53.93,53.93,62499005905 +한국첨단소재,062970,4,6110,5,-280,-4.38,10320418,26410776,19736818,10320418,-4.38,39.08,52.29,52.29,63910496840,53.00,53.00,63910496840 +한빛레이저,452190,5,7040,2,210,3.07,11763879,6859588,23162757,11763879,3.07,171.50,50.79,50.79,82786215850,50.77,50.77,82786215850 +DSC인베스트먼트,241520,6,5370,2,680,14.50,10572382,1972385,27496125,10572382,14.50,536.02,38.45,38.45,57776425957,39.13,39.13,57776425957 +토마토시스템,393210,7,6560,5,-50,-0.76,5988768,20493268,15614544,5988768,-0.76,29.22,38.35,38.35,39927754050,38.98,38.98,39927754050 +필에너지,378340,8,19520,2,4320,28.42,6971546,161015,21285882,6971546,28.42,4329.75,32.75,32.75,126975112490,30.56,30.56,126975112490 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,490455,270449,1700000,490455,2.38,181.35,28.85,28.85,5940004493,29.05,29.05,5940004493 +티로보틱스,117730,10,15540,2,1440,10.21,5252653,2193757,18172362,5252653,10.21,239.44,28.90,28.90,80698407710,28.58,28.58,80698407710 +소룩스,290690,11,4190,2,720,20.75,12469770,17905192,48498743,12469770,20.75,69.64,25.71,25.71,52033739287,25.61,25.61,52033739287 +에스엠씨지,460870,12,3865,2,20,0.52,4596079,22306984,18403305,4596079,0.52,20.60,24.97,24.97,17939819049,25.22,25.22,17939819049 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,13920156,16069988,57000000,13920156,-2.18,86.62,24.42,24.42,53424388363,24.60,24.60,53424388363 +알피바이오,314140,14,6280,2,790,14.39,2047177,32177,8666361,2047177,14.39,6362.24,23.62,23.62,13383416525,24.59,24.59,13383416525 +동양철관,008970,15,896,2,44,5.16,35453187,29404276,157052160,35453187,5.16,120.57,22.57,22.57,32706399743,23.24,23.24,32706399743 +SOL 골드커버드콜액티브,0022T0,16,10275,2,195,1.93,178470,223036,800000,178470,1.93,80.02,22.31,22.31,1832411598,22.29,22.29,1832411598 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +화성밸브,039610,18,10830,2,260,2.46,2075322,1191178,10410400,2075322,2.46,174.22,19.94,19.94,23348247865,20.71,20.71,23348247865 +스튜디오미르,408900,19,3855,2,505,15.07,7005454,1170238,32706134,7005454,15.07,598.63,21.42,21.42,26039913910,20.65,20.65,26039913910 +샌즈랩,411080,20,8570,2,490,6.06,3045598,3329627,15248638,3045598,6.06,91.47,19.97,19.97,26831449035,20.53,20.53,26831449035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +엠오티,413390,22,9410,2,540,6.09,2255020,906935,11580180,2255020,6.09,248.64,19.47,19.47,21575639105,19.80,19.80,21575639105 +클리노믹스,352770,23,628,2,36,6.08,7266689,24182084,38886113,7266689,6.08,30.05,18.69,18.69,4762551393,19.50,19.50,4762551393 +플라즈맵,405000,24,800,2,17,2.17,4441068,1383444,26076844,4441068,2.17,321.02,17.03,17.03,3972428884,19.04,19.04,3972428884 +서울보증보험,031210,25,30050,2,4050,15.58,13298045,0,69821598,13298045,15.58,0.00,19.05,19.05,392813801075,18.72,18.72,392813801075 +에스씨엠생명과학,298060,26,1346,2,179,15.34,3571814,129610,20467248,3571814,15.34,2755.82,17.45,17.45,5131213226,18.63,18.63,5131213226 +대화제약,067080,27,15380,2,510,3.43,3371424,2487554,18616650,3371424,3.43,135.53,18.11,18.11,52992498675,18.51,18.51,52992498675 +아센디오,012170,28,3100,2,295,10.52,1821845,5318466,10356948,1821845,10.52,34.26,17.59,17.59,5682297884,17.70,17.70,5682297884 +클로봇,466100,29,21375,2,775,3.76,4209424,4248735,24651339,4209424,3.76,99.07,17.08,17.08,90780385725,17.23,17.23,90780385725 +SOL 화장품TOP3플러스,0008T0,30,10515,5,-10,-0.10,519048,1389917,3050000,519048,-0.10,37.34,17.02,17.02,5485259773,17.10,17.10,5485259773 diff --git a/top30/20250314/top30-atvtr-20250314-113002.csv b/top30/20250314/top30-atvtr-20250314-113002.csv new file mode 100644 index 000000000000..3d41a4e5c841 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4535,2,515,12.81,17046660,851311,20191471,17046660,12.81,2002.40,84.43,84.43,79820424180,87.17,87.17,79820424180 +대동스틸,048470,2,5270,2,990,23.13,7713907,7028868,10000000,7713907,23.13,109.75,77.14,77.14,40543030605,76.93,76.93,40543030605 +팬엔터테인먼트,068050,3,4095,2,665,19.39,17028792,3272209,27694076,17028792,19.39,520.41,61.49,61.49,66612688175,58.74,58.74,66612688175 +한국첨단소재,062970,4,6140,5,-250,-3.91,10380716,26410776,19736818,10380716,-3.91,39.30,52.60,52.60,64279677940,53.04,53.04,64279677940 +한빛레이저,452190,5,7070,2,240,3.51,11861330,6859588,23162757,11861330,3.51,172.92,51.21,51.21,83472557235,50.97,50.97,83472557235 +DSC인베스트먼트,241520,6,5290,2,600,12.79,10925868,1972385,27496125,10925868,12.79,553.94,39.74,39.74,59650102692,41.01,41.01,59650102692 +토마토시스템,393210,7,6630,2,20,0.30,6040771,20493268,15614544,6040771,0.30,29.48,38.69,38.69,40270329360,38.90,38.90,40270329360 +필에너지,378340,8,19430,2,4230,27.83,7082015,161015,21285882,7082015,27.83,4398.36,33.27,33.27,129121236535,31.22,31.22,129121236535 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,519569,270449,1700000,519569,2.38,192.11,30.56,30.56,6289918366,30.76,30.76,6289918366 +티로보틱스,117730,10,15580,2,1480,10.50,5397864,2193757,18172362,5397864,10.50,246.06,29.70,29.70,82966049295,29.30,29.30,82966049295 +에스엠씨지,460870,11,3860,2,15,0.39,4716073,22306984,18403305,4716073,0.39,21.14,25.63,25.63,18402396346,25.91,25.91,18402396346 +소룩스,290690,12,4250,2,780,22.48,12649765,17905192,48498743,12649765,22.48,70.65,26.08,26.08,52793274484,25.61,25.61,52793274484 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,14330122,16069988,57000000,14330122,-2.18,89.17,25.14,25.14,54986344313,25.32,25.32,54986344313 +알피바이오,314140,14,6330,2,840,15.30,2079835,32177,8666361,2079835,15.30,6463.73,24.00,24.00,13590610310,24.77,24.77,13590610310 +동양철관,008970,15,896,2,44,5.16,35793546,29404276,157052160,35793546,5.16,121.73,22.79,22.79,33011970769,23.46,23.46,33011970769 +스튜디오미르,408900,16,3710,2,360,10.75,7618457,1170238,32706134,7618457,10.75,651.02,23.29,23.29,28358983597,23.37,23.37,28358983597 +SOL 골드커버드콜액티브,0022T0,17,10275,2,195,1.93,180738,223036,800000,180738,1.93,81.04,22.59,22.59,1855716013,22.58,22.58,1855716013 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +화성밸브,039610,19,10820,2,250,2.37,2110692,1191178,10410400,2110692,2.37,177.19,20.27,20.27,23729708275,21.07,21.07,23729708275 +샌즈랩,411080,20,8570,2,490,6.06,3058279,3329627,15248638,3058279,6.06,91.85,20.06,20.06,26940057025,20.62,20.62,26940057025 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +엠오티,413390,22,9410,2,540,6.09,2276958,906935,11580180,2276958,6.09,251.06,19.66,19.66,21782083485,19.99,19.99,21782083485 +클리노믹스,352770,23,625,2,33,5.57,7341681,24182084,38886113,7341681,5.57,30.36,18.88,18.88,4809497249,19.79,19.79,4809497249 +에스씨엠생명과학,298060,24,1314,2,147,12.60,3676789,129610,20467248,3676789,12.60,2836.81,17.96,17.96,5270813832,19.60,19.60,5270813832 +플라즈맵,405000,25,810,2,27,3.45,4537837,1383444,26076844,4537837,3.45,328.01,17.40,17.40,4050724963,19.18,19.18,4050724963 +대화제약,067080,26,15270,2,400,2.69,3397303,2487554,18616650,3397303,2.69,136.57,18.25,18.25,53388746420,18.78,18.78,53388746420 +서울보증보험,031210,27,30400,2,4400,16.92,13464453,0,69821598,13464453,16.92,0.00,19.28,19.28,397870127325,18.74,18.74,397870127325 +아센디오,012170,28,3180,2,375,13.37,1938201,5318466,10356948,1938201,13.37,36.44,18.71,18.71,6047187101,18.36,18.36,6047187101 +클로봇,466100,29,21650,2,1050,5.10,4451899,4248735,24651339,4451899,5.10,104.78,18.06,18.06,96020883475,17.99,17.99,96020883475 +ACE AI반도체포커스,469150,30,13465,2,125,0.94,633388,363170,3600000,633388,0.94,174.41,17.59,17.59,8519605580,17.58,17.58,8519605580 diff --git a/top30/20250314/top30-atvtr-20250314-114002.csv b/top30/20250314/top30-atvtr-20250314-114002.csv new file mode 100644 index 000000000000..c4154b623182 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4575,2,555,13.81,17179759,851311,20191471,17179759,13.81,2018.04,85.08,85.08,80424371249,87.06,87.06,80424371249 +대동스틸,048470,2,5290,2,1010,23.60,7773033,7028868,10000000,7773033,23.60,110.59,77.73,77.73,40855317515,77.23,77.23,40855317515 +팬엔터테인먼트,068050,3,4075,2,645,18.80,17423267,3272209,27694076,17423267,18.80,532.46,62.91,62.91,68222388525,60.45,60.45,68222388525 +한국첨단소재,062970,4,6100,5,-290,-4.54,10482306,26410776,19736818,10482306,-4.54,39.69,53.11,53.11,64900903505,53.91,53.91,64900903505 +한빛레이저,452190,5,7030,2,200,2.93,11958730,6859588,23162757,11958730,2.93,174.34,51.63,51.63,84155848515,51.68,51.68,84155848515 +DSC인베스트먼트,241520,6,5310,2,620,13.22,11064616,1972385,27496125,11064616,13.22,560.98,40.24,40.24,60389319777,41.36,41.36,60389319777 +토마토시스템,393210,7,6580,5,-30,-0.45,6128958,20493268,15614544,6128958,-0.45,29.91,39.25,39.25,40853951575,39.76,39.76,40853951575 +SOL 전고체배터리&실리콘음극재,0005D0,8,12035,2,285,2.43,541845,270449,1700000,541845,2.43,200.35,31.87,31.87,6557995236,32.05,32.05,6557995236 +필에너지,378340,9,19460,2,4260,28.03,7243310,161015,21285882,7243310,28.03,4498.53,34.03,34.03,132265243885,31.93,31.93,132265243885 +티로보틱스,117730,10,15750,2,1650,11.70,5528207,2193757,18172362,5528207,11.70,252.00,30.42,30.42,85011658335,29.70,29.70,85011658335 +소룩스,290690,11,4175,2,705,20.32,13056241,17905192,48498743,13056241,20.32,72.92,26.92,26.92,54490728800,26.91,26.91,54490728800 +KODEX 코스닥150선물인버스,251340,12,3810,5,-85,-2.18,14830045,16069988,57000000,14830045,-2.18,92.28,26.02,26.02,56890972499,26.20,26.20,56890972499 +에스엠씨지,460870,13,3890,2,45,1.17,4790618,22306984,18403305,4790618,1.17,21.48,26.03,26.03,18690962036,26.11,26.11,18690962036 +스튜디오미르,408900,14,3630,2,280,8.36,8079229,1170238,32706134,8079229,8.36,690.39,24.70,24.70,30043588719,25.31,25.31,30043588719 +알피바이오,314140,15,6370,2,880,16.03,2095834,32177,8666361,2095834,16.03,6513.45,24.18,24.18,13692610800,24.80,24.80,13692610800 +동양철관,008970,16,899,2,47,5.52,36108899,29404276,157052160,36108899,5.52,122.80,22.99,22.99,33294130396,23.58,23.58,33294130396 +SOL 골드커버드콜액티브,0022T0,17,10265,2,185,1.84,183208,223036,800000,183208,1.84,82.14,22.90,22.90,1881081800,22.91,22.91,1881081800 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6370,5,-275,-4.14,650659,21961,3000000,650659,-4.14,2962.79,21.69,21.69,4174886955,21.85,21.85,4174886955 +알리코제약,260660,19,4890,2,570,13.19,3346394,334306,15327021,3346394,13.19,1001.00,21.83,21.83,15848856458,21.15,21.15,15848856458 +화성밸브,039610,20,10860,2,290,2.74,2122778,1191178,10410400,2122778,2.74,178.21,20.39,20.39,23860485525,21.10,21.10,23860485525 +샌즈랩,411080,21,8590,2,510,6.31,3070119,3329627,15248638,3070119,6.31,92.21,20.13,20.13,27041835055,20.64,20.64,27041835055 +아센디오,012170,22,3035,2,230,8.20,2059601,5318466,10356948,2059601,8.20,38.73,19.89,19.89,6420826439,20.43,20.43,6420826439 +엠오티,413390,23,9410,2,540,6.09,2292361,906935,11580180,2292361,6.09,252.76,19.80,19.80,21926391920,20.12,20.12,21926391920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +클리노믹스,352770,25,629,2,37,6.25,7414610,24182084,38886113,7414610,6.25,30.66,19.07,19.07,4854945941,19.85,19.85,4854945941 +에스씨엠생명과학,298060,26,1317,2,150,12.85,3713202,129610,20467248,3713202,12.85,2864.90,18.14,18.14,5318793733,19.73,19.73,5318793733 +플라즈맵,405000,27,794,2,11,1.40,4564127,1383444,26076844,4564127,1.40,329.91,17.50,17.50,4071708914,19.67,19.67,4071708914 +대화제약,067080,28,15140,2,270,1.82,3428076,2487554,18616650,3428076,1.82,137.81,18.41,18.41,53856581175,19.11,19.11,53856581175 +KODEX 차이나2차전지MSCI(합성),419430,29,7175,2,130,1.85,821446,14770,4300000,821446,1.85,5561.58,19.10,19.10,5892627040,19.10,19.10,5892627040 +서울보증보험,031210,30,30700,2,4700,18.08,13711580,0,69821598,13711580,18.08,0.00,19.64,19.64,405468006575,18.92,18.92,405468006575 diff --git a/top30/20250314/top30-atvtr-20250314-115002.csv b/top30/20250314/top30-atvtr-20250314-115002.csv new file mode 100644 index 000000000000..d244e981dcf5 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4560,2,540,13.43,17232048,851311,20191471,17232048,13.43,2024.18,85.34,85.34,80662729410,87.61,87.61,80662729410 +대동스틸,048470,2,5270,2,990,23.13,7854279,7028868,10000000,7854279,23.13,111.74,78.54,78.54,41284995685,78.34,78.34,41284995685 +팬엔터테인먼트,068050,3,4130,2,700,20.41,18627735,3272209,27694076,18627735,20.41,569.27,67.26,67.26,73206352394,64.00,64.00,73206352394 +한국첨단소재,062970,4,6110,5,-280,-4.38,10540868,26410776,19736818,10540868,-4.38,39.91,53.41,53.41,65259266330,54.12,54.12,65259266330 +한빛레이저,452190,5,7140,2,310,4.54,12233385,6859588,23162757,12233385,4.54,178.34,52.81,52.81,86107470415,52.07,52.07,86107470415 +DSC인베스트먼트,241520,6,5330,2,640,13.65,11163517,1972385,27496125,11163517,13.65,565.99,40.60,40.60,60914660237,41.56,41.56,60914660237 +토마토시스템,393210,7,6570,5,-40,-0.61,6163589,20493268,15614544,6163589,-0.61,30.08,39.47,39.47,41081608405,40.05,40.05,41081608405 +SOL 전고체배터리&실리콘음극재,0005D0,8,12035,2,285,2.43,584432,270449,1700000,584432,2.43,216.10,34.38,34.38,7070864516,34.56,34.56,7070864516 +필에너지,378340,9,19350,2,4150,27.30,7348142,161015,21285882,7348142,27.30,4563.64,34.52,34.52,134299622665,32.61,32.61,134299622665 +티로보틱스,117730,10,15930,2,1830,12.98,5800716,2193757,18172362,5800716,12.98,264.42,31.92,31.92,89331279560,30.86,30.86,89331279560 +소룩스,290690,11,4145,2,675,19.45,13256374,17905192,48498743,13256374,19.45,74.04,27.33,27.33,55319233085,27.52,27.52,55319233085 +에스엠씨지,460870,12,3870,2,25,0.65,4836732,22306984,18403305,4836732,0.65,21.68,26.28,26.28,18869607129,26.49,26.49,18869607129 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,14911932,16069988,57000000,14911932,-2.18,92.79,26.16,26.16,57202922136,26.34,26.34,57202922136 +알리코제약,260660,14,4980,2,660,15.28,4193404,334306,15327021,4193404,15.28,1254.36,27.36,27.36,20063232677,26.29,26.29,20063232677 +스튜디오미르,408900,15,3650,2,300,8.96,8249589,1170238,32706134,8249589,8.96,704.95,25.22,25.22,30664462679,25.69,25.69,30664462679 +알피바이오,314140,16,6340,2,850,15.48,2109057,32177,8666361,2109057,15.48,6554.55,24.34,24.34,13776186545,25.07,25.07,13776186545 +동양철관,008970,17,898,2,46,5.40,36443524,29404276,157052160,36443524,5.40,123.94,23.20,23.20,33594970063,23.82,23.82,33594970063 +SOL 골드커버드콜액티브,0022T0,18,10270,2,190,1.88,183820,223036,800000,183820,1.88,82.42,22.98,22.98,1887365770,22.97,22.97,1887365770 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,20,10900,2,330,3.12,2131116,1191178,10410400,2131116,3.12,178.91,20.47,20.47,23951184180,21.11,21.11,23951184180 +샌즈랩,411080,21,8620,2,540,6.68,3104180,3329627,15248638,3104180,6.68,93.23,20.36,20.36,27335524075,20.80,20.80,27335524075 +아센디오,012170,22,3030,2,225,8.02,2089662,5318466,10356948,2089662,8.02,39.29,20.18,20.18,6511558479,20.75,20.75,6511558479 +엠오티,413390,23,9390,2,520,5.86,2301105,906935,11580180,2301105,5.86,253.72,19.87,19.87,22008433890,20.24,20.24,22008433890 +클리노믹스,352770,24,625,2,33,5.57,7484975,24182084,38886113,7484975,5.57,30.95,19.25,19.25,4899220033,20.16,20.16,4899220033 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +플라즈맵,405000,26,786,2,3,0.38,4608649,1383444,26076844,4608649,0.38,333.13,17.67,17.67,4106604085,20.04,20.04,4106604085 +에스씨엠생명과학,298060,27,1315,2,148,12.68,3744114,129610,20467248,3744114,12.68,2888.75,18.29,18.29,5359474564,19.91,19.91,5359474564 +서울보증보험,031210,28,30450,2,4450,17.12,13837674,0,69821598,13837674,17.12,0.00,19.82,19.82,409310363275,19.25,19.25,409310363275 +대화제약,067080,29,15210,2,340,2.29,3448756,2487554,18616650,3448756,2.29,138.64,18.53,18.53,54171796875,19.13,19.13,54171796875 +KODEX 차이나2차전지MSCI(합성),419430,30,7175,2,130,1.85,821772,14770,4300000,821772,1.85,5563.79,19.11,19.11,5894966085,19.11,19.11,5894966085 diff --git a/top30/20250314/top30-atvtr-20250314-120002.csv b/top30/20250314/top30-atvtr-20250314-120002.csv new file mode 100644 index 000000000000..f7e827cc938a --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4545,2,525,13.06,17278903,851311,20191471,17278903,13.06,2029.68,85.58,85.58,80876123551,88.13,88.13,80876123551 +대동스틸,048470,2,5280,2,1000,23.36,7902850,7028868,10000000,7902850,23.36,112.43,79.03,79.03,41541129265,78.68,78.68,41541129265 +팬엔터테인먼트,068050,3,4040,2,610,17.78,19562017,3272209,27694076,19562017,17.78,597.82,70.64,70.64,76991639577,68.81,68.81,76991639577 +한국첨단소재,062970,4,6100,5,-290,-4.54,10632580,26410776,19736818,10632580,-4.54,40.26,53.87,53.87,65819751135,54.67,54.67,65819751135 +한빛레이저,452190,5,7140,2,310,4.54,12835507,6859588,23162757,12835507,4.54,187.12,55.41,55.41,90414282640,54.67,54.67,90414282640 +DSC인베스트먼트,241520,6,5290,2,600,12.79,11251871,1972385,27496125,11251871,12.79,570.47,40.92,40.92,61384690977,42.20,42.20,61384690977 +토마토시스템,393210,7,6590,5,-20,-0.30,6230679,20493268,15614544,6230679,-0.30,30.40,39.90,39.90,41524517690,40.35,40.35,41524517690 +SOL 전고체배터리&실리콘음극재,0005D0,8,12025,2,275,2.34,617489,270449,1700000,617489,2.34,228.32,36.32,36.32,7468905011,36.54,36.54,7468905011 +필에너지,378340,9,19310,2,4110,27.04,7415621,161015,21285882,7415621,27.04,4605.55,34.84,34.84,135605586730,32.99,32.99,135605586730 +티로보틱스,117730,10,15690,2,1590,11.28,6056942,2193757,18172362,6056942,11.28,276.10,33.33,33.33,93402360495,32.76,32.76,93402360495 +알리코제약,260660,11,4890,2,570,13.19,4672989,334306,15327021,4672989,13.19,1397.82,30.49,30.49,22429443921,29.93,29.93,22429443921 +TIGER 미국소비트렌드액티브,0015K0,12,8010,2,60,0.75,292247,590442,1000000,292247,0.75,49.50,29.22,29.22,2341393085,29.23,29.23,2341393085 +소룩스,290690,13,4170,2,700,20.17,13394118,17905192,48498743,13394118,20.17,74.81,27.62,27.62,55892149934,27.64,27.64,55892149934 +KODEX 코스닥150선물인버스,251340,14,3815,5,-80,-2.05,15278194,16069988,57000000,15278194,-2.05,95.07,26.80,26.80,58599722011,26.95,26.95,58599722011 +에스엠씨지,460870,15,3860,2,15,0.39,4871891,22306984,18403305,4871891,0.39,21.84,26.47,26.47,19005597469,26.75,26.75,19005597469 +스튜디오미르,408900,16,3585,2,235,7.01,8437543,1170238,32706134,8437543,7.01,721.01,25.80,25.80,31342417046,26.73,26.73,31342417046 +알피바이오,314140,17,6310,2,820,14.94,2114982,32177,8666361,2114982,14.94,6572.96,24.40,24.40,13813518735,25.26,25.26,13813518735 +동양철관,008970,18,894,2,42,4.93,36594443,29404276,157052160,36594443,4.93,124.45,23.30,23.30,33730348786,24.02,24.02,33730348786 +SOL 골드커버드콜액티브,0022T0,19,10260,2,180,1.79,188951,223036,800000,188951,1.79,84.72,23.62,23.62,1940011095,23.64,23.64,1940011095 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,21,10940,2,370,3.50,2146988,1191178,10410400,2146988,3.50,180.24,20.62,20.62,24124259880,21.18,21.18,24124259880 +샌즈랩,411080,22,8570,2,490,6.06,3131658,3329627,15248638,3131658,6.06,94.05,20.54,20.54,27571587980,21.10,21.10,27571587980 +아센디오,012170,23,3040,2,235,8.38,2110468,5318466,10356948,2110468,8.38,39.68,20.38,20.38,6574380953,20.88,20.88,6574380953 +엠오티,413390,24,9270,2,400,4.51,2325354,906935,11580180,2325354,4.51,256.40,20.08,20.08,22234510720,20.71,20.71,22234510720 +플라즈맵,405000,25,785,2,2,0.26,4666811,1383444,26076844,4666811,0.26,337.33,17.90,17.90,4152116941,20.28,20.28,4152116941 +클리노믹스,352770,26,626,2,34,5.74,7507636,24182084,38886113,7507636,5.74,31.05,19.31,19.31,4913369699,20.18,20.18,4913369699 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9060,2,35,0.39,120736,191415,600000,120736,0.39,63.08,20.12,20.12,1092367661,20.10,20.10,1092367661 +에스씨엠생명과학,298060,28,1317,2,150,12.85,3761637,129610,20467248,3761637,12.85,2902.27,18.38,18.38,5382617097,19.97,19.97,5382617097 +서울보증보험,031210,29,30300,2,4300,16.54,13975551,0,69821598,13975551,16.54,0.00,20.02,20.02,413494308350,19.55,19.55,413494308350 +ACE AI반도체포커스,469150,30,13525,2,185,1.39,706326,363170,3600000,706326,1.39,194.49,19.62,19.62,9504774585,19.52,19.52,9504774585 diff --git a/top30/20250314/top30-atvtr-20250314-121002.csv b/top30/20250314/top30-atvtr-20250314-121002.csv new file mode 100644 index 000000000000..91b72ac3299f --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4530,2,510,12.69,17330155,851311,20191471,17330155,12.69,2035.70,85.83,85.83,81108681508,88.67,88.67,81108681508 +대동스틸,048470,2,5260,2,980,22.90,7954868,7028868,10000000,7954868,22.90,113.17,79.55,79.55,41814394350,79.50,79.50,41814394350 +팬엔터테인먼트,068050,3,4010,2,580,16.91,19880500,3272209,27694076,19880500,16.91,607.56,71.79,71.79,78270820713,70.48,70.48,78270820713 +한빛레이저,452190,4,7070,2,240,3.51,13074941,6859588,23162757,13074941,3.51,190.61,56.45,56.45,92112029030,56.25,56.25,92112029030 +한국첨단소재,062970,5,6100,5,-290,-4.54,10711535,26410776,19736818,10711535,-4.54,40.56,54.27,54.27,66301616090,55.07,55.07,66301616090 +DSC인베스트먼트,241520,6,5340,2,650,13.86,11344220,1972385,27496125,11344220,13.86,575.15,41.26,41.26,61875652127,42.14,42.14,61875652127 +토마토시스템,393210,7,6570,5,-40,-0.61,6272547,20493268,15614544,6272547,-0.61,30.61,40.17,40.17,41800521655,40.75,40.75,41800521655 +SOL 전고체배터리&실리콘음극재,0005D0,8,12015,2,265,2.26,630163,270449,1700000,630163,2.26,233.01,37.07,37.07,7621197561,37.31,37.31,7621197561 +알리코제약,260660,9,5000,2,680,15.74,5814581,334306,15327021,5814581,15.74,1739.30,37.94,37.94,28178759701,36.77,36.77,28178759701 +티로보틱스,117730,10,15580,2,1480,10.50,6195822,2193757,18172362,6195822,10.50,282.43,34.09,34.09,95578056295,33.76,33.76,95578056295 +필에너지,378340,11,19340,2,4140,27.24,7489222,161015,21285882,7489222,27.24,4651.26,35.18,35.18,137026994010,33.29,33.29,137026994010 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,293637,590442,1000000,293637,0.57,49.73,29.36,29.36,2352522230,29.42,29.42,2352522230 +소룩스,290690,13,4185,2,715,20.61,13548347,17905192,48498743,13548347,20.61,75.67,27.94,27.94,56535554175,27.85,27.85,56535554175 +스튜디오미르,408900,14,3585,2,235,7.01,8572845,1170238,32706134,8572845,7.01,732.57,26.21,26.21,31825901435,27.14,27.14,31825901435 +KODEX 코스닥150선물인버스,251340,15,3815,5,-80,-2.05,15385893,16069988,57000000,15385893,-2.05,95.74,26.99,26.99,59010569151,27.14,27.14,59010569151 +에스엠씨지,460870,16,3870,2,25,0.65,4924563,22306984,18403305,4924563,0.65,22.08,26.76,26.76,19209288031,26.97,26.97,19209288031 +알피바이오,314140,17,6270,2,780,14.21,2129704,32177,8666361,2129704,14.21,6618.71,24.57,24.57,13905370865,25.59,25.59,13905370865 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,195086,223036,800000,195086,1.84,87.47,24.39,24.39,2002966285,24.39,24.39,2002966285 +동양철관,008970,19,894,2,42,4.93,36772355,29404276,157052160,36772355,4.93,125.06,23.41,23.41,33889283266,24.14,24.14,33889283266 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,21,10870,2,300,2.84,2151902,1191178,10410400,2151902,2.84,180.65,20.67,20.67,24177870545,21.37,21.37,24177870545 +아센디오,012170,22,3020,2,215,7.66,2134229,5318466,10356948,2134229,7.66,40.13,20.61,20.61,6646277758,21.25,21.25,6646277758 +샌즈랩,411080,23,8580,2,500,6.19,3140019,3329627,15248638,3140019,6.19,94.31,20.59,20.59,27643193490,21.13,21.13,27643193490 +엠오티,413390,24,9230,2,360,4.06,2342865,906935,11580180,2342865,4.06,258.33,20.23,20.23,22396398990,20.95,20.95,22396398990 +에스씨엠생명과학,298060,25,1344,2,177,15.17,3949987,129610,20467248,3949987,15.17,3047.59,19.30,19.30,5637508950,20.49,20.49,5637508950 +클리노믹스,352770,26,626,2,34,5.74,7529280,24182084,38886113,7529280,5.74,31.14,19.36,19.36,4926905367,20.24,20.24,4926905367 +플라즈맵,405000,27,790,2,7,0.89,4688026,1383444,26076844,4688026,0.89,338.87,17.98,17.98,4168771801,20.24,20.24,4168771801 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9065,2,40,0.44,120936,191415,600000,120936,0.44,63.18,20.16,20.16,1094180661,20.12,20.12,1094180661 +ACE AI반도체포커스,469150,29,13505,2,165,1.24,719695,363170,3600000,719695,1.24,198.17,19.99,19.99,9685359355,19.92,19.92,9685359355 +서울보증보험,031210,30,30150,2,4150,15.96,14091502,0,69821598,14091502,15.96,0.00,20.18,20.18,416984235225,19.81,19.81,416984235225 diff --git a/top30/20250314/top30-atvtr-20250314-122002.csv b/top30/20250314/top30-atvtr-20250314-122002.csv new file mode 100644 index 000000000000..4e7319957eac --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4545,2,525,13.06,17412748,851311,20191471,17412748,13.06,2045.40,86.24,86.24,81485213614,88.79,88.79,81485213614 +대동스틸,048470,2,5230,2,950,22.20,7968405,7028868,10000000,7968405,22.20,113.37,79.68,79.68,41885384445,80.09,80.09,41885384445 +팬엔터테인먼트,068050,3,3955,2,525,15.31,20344342,3272209,27694076,20344342,15.31,621.73,73.46,73.46,80115939751,73.15,73.15,80115939751 +한빛레이저,452190,4,7070,2,240,3.51,13143361,6859588,23162757,13143361,3.51,191.61,56.74,56.74,92595502865,56.54,56.54,92595502865 +한국첨단소재,062970,5,6160,5,-230,-3.60,10792285,26410776,19736818,10792285,-3.60,40.86,54.68,54.68,66796700625,54.94,54.94,66796700625 +DSC인베스트먼트,241520,6,5300,2,610,13.01,11381564,1972385,27496125,11381564,13.01,577.05,41.39,41.39,62073901907,42.60,42.60,62073901907 +토마토시스템,393210,7,6570,5,-40,-0.61,6321509,20493268,15614544,6321509,-0.61,30.85,40.48,40.48,42121544545,41.06,41.06,42121544545 +알리코제약,260660,8,5120,2,800,18.52,6502301,334306,15327021,6502301,18.52,1945.01,42.42,42.42,31679705751,40.37,40.37,31679705751 +SOL 전고체배터리&실리콘음극재,0005D0,9,12040,2,290,2.47,659703,270449,1700000,659703,2.47,243.93,38.81,38.81,7976123111,38.97,38.97,7976123111 +티로보틱스,117730,10,15830,2,1730,12.27,6299780,2193757,18172362,6299780,12.27,287.17,34.67,34.67,97209922335,33.79,33.79,97209922335 +필에너지,378340,11,19270,2,4070,26.78,7531767,161015,21285882,7531767,26.78,4677.68,35.38,35.38,137848416790,33.61,33.61,137848416790 +에스엠씨지,460870,12,3925,2,80,2.08,5525092,22306984,18403305,5525092,2.08,24.77,30.02,30.02,21577390570,29.87,29.87,21577390570 +TIGER 미국소비트렌드액티브,0015K0,13,8000,2,50,0.63,293707,590442,1000000,293707,0.63,49.74,29.37,29.37,2353082230,29.41,29.41,2353082230 +소룩스,290690,14,4170,2,700,20.17,13655566,17905192,48498743,13655566,20.17,76.27,28.16,28.16,56981909737,28.18,28.18,56981909737 +스튜디오미르,408900,15,3575,2,225,6.72,8652425,1170238,32706134,8652425,6.72,739.37,26.46,26.46,32110915590,27.46,27.46,32110915590 +KODEX 코스닥150선물인버스,251340,16,3815,5,-80,-2.05,15557177,16069988,57000000,15557177,-2.05,96.81,27.29,27.29,59664125086,27.44,27.44,59664125086 +SOL 골드커버드콜액티브,0022T0,17,10250,2,170,1.69,206780,223036,800000,206780,1.69,92.71,25.85,25.85,2122939915,25.89,25.89,2122939915 +알피바이오,314140,18,6250,2,760,13.84,2137167,32177,8666361,2137167,13.84,6641.91,24.66,24.66,13952217495,25.76,25.76,13952217495 +동양철관,008970,19,898,2,46,5.40,36925301,29404276,157052160,36925301,5.40,125.58,23.51,23.51,34026112882,24.13,24.13,34026112882 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +대진첨단소재,393970,21,13930,2,770,5.85,3320217,5576966,14796820,3320217,5.85,59.53,22.44,22.44,44639211630,21.66,21.66,44639211630 +아센디오,012170,22,3010,2,205,7.31,2156792,5318466,10356948,2156792,7.31,40.55,20.82,20.82,6714249233,21.54,21.54,6714249233 +화성밸브,039610,23,10890,2,320,3.03,2159843,1191178,10410400,2159843,3.03,181.32,20.75,20.75,24264479885,21.40,21.40,24264479885 +샌즈랩,411080,24,8560,2,480,5.94,3151754,3329627,15248638,3151754,5.94,94.66,20.67,20.67,27743693235,21.25,21.25,27743693235 +엠오티,413390,25,9250,2,380,4.28,2348661,906935,11580180,2348661,4.28,258.97,20.28,20.28,22450092345,20.96,20.96,22450092345 +에스씨엠생명과학,298060,26,1336,2,169,14.48,3992281,129610,20467248,3992281,14.48,3080.23,19.51,19.51,5694066494,20.82,20.82,5694066494 +ACE AI반도체포커스,469150,27,13495,2,155,1.16,747603,363170,3600000,747603,1.16,205.85,20.77,20.77,10061854820,20.71,20.71,10061854820 +클리노믹스,352770,28,621,2,29,4.90,7598715,24182084,38886113,7598715,4.90,31.42,19.54,19.54,4970093741,20.58,20.58,4970093741 +플라즈맵,405000,29,797,2,14,1.79,4716323,1383444,26076844,4716323,1.79,340.91,18.09,18.09,4191220448,20.17,20.17,4191220448 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9065,2,40,0.44,120937,191415,600000,120937,0.44,63.18,20.16,20.16,1094189726,20.12,20.12,1094189726 diff --git a/top30/20250314/top30-atvtr-20250314-123002.csv b/top30/20250314/top30-atvtr-20250314-123002.csv new file mode 100644 index 000000000000..8972742f37c3 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4455,2,435,10.82,17653426,851311,20191471,17653426,10.82,2073.68,87.43,87.43,82563606699,91.79,91.79,82563606699 +대동스틸,048470,2,5245,2,965,22.55,7985329,7028868,10000000,7985329,22.55,113.61,79.85,79.85,41974305625,80.03,80.03,41974305625 +팬엔터테인먼트,068050,3,4085,2,655,19.10,21763862,3272209,27694076,21763862,19.10,665.11,78.59,78.59,85916457026,75.94,75.94,85916457026 +한빛레이저,452190,4,7050,2,220,3.22,13210721,6859588,23162757,13210721,3.22,192.59,57.03,57.03,93070288625,56.99,56.99,93070288625 +한국첨단소재,062970,5,6120,5,-270,-4.23,10891705,26410776,19736818,10891705,-4.23,41.24,55.18,55.18,67407984525,55.81,55.81,67407984525 +알리코제약,260660,6,5080,2,760,17.59,6852156,334306,15327021,6852156,17.59,2049.67,44.71,44.71,33464718571,42.98,42.98,33464718571 +DSC인베스트먼트,241520,7,5350,2,660,14.07,11464604,1972385,27496125,11464604,14.07,581.26,41.70,41.70,62517712172,42.50,42.50,62517712172 +토마토시스템,393210,8,6580,5,-30,-0.45,6353075,20493268,15614544,6353075,-0.45,31.00,40.69,40.69,42329217615,41.20,41.20,42329217615 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,668249,270449,1700000,668249,2.38,247.09,39.31,39.31,8078814476,39.50,39.50,8078814476 +티로보틱스,117730,10,15790,2,1690,11.99,6385687,2193757,18172362,6385687,11.99,291.08,35.14,35.14,98570128715,34.35,34.35,98570128715 +필에너지,378340,11,19230,2,4030,26.51,7592496,161015,21285882,7592496,26.51,4715.40,35.67,35.67,139017608750,33.96,33.96,139017608750 +에스엠씨지,460870,12,3925,2,80,2.08,5614582,22306984,18403305,5614582,2.08,25.17,30.51,30.51,21928938953,30.36,30.36,21928938953 +TIGER 미국소비트렌드액티브,0015K0,13,8000,2,50,0.63,293887,590442,1000000,293887,0.63,49.77,29.39,29.39,2354522230,29.43,29.43,2354522230 +소룩스,290690,14,4195,2,725,20.89,13832820,17905192,48498743,13832820,20.89,77.26,28.52,28.52,57725138535,28.37,28.37,57725138535 +스튜디오미르,408900,15,3580,2,230,6.87,8707040,1170238,32706134,8707040,6.87,744.04,26.62,26.62,32305951680,27.59,27.59,32305951680 +KODEX 코스닥150선물인버스,251340,16,3810,5,-85,-2.18,15587206,16069988,57000000,15587206,-2.18,97.00,27.35,27.35,59778548897,27.53,27.53,59778548897 +대진첨단소재,393970,17,13830,2,670,5.09,4045458,5576966,14796820,4045458,5.09,72.54,27.34,27.34,54748321515,26.75,26.75,54748321515 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,208884,223036,800000,208884,1.84,93.65,26.11,26.11,2144537475,26.11,26.11,2144537475 +알피바이오,314140,19,6300,2,810,14.75,2141611,32177,8666361,2141611,14.75,6655.72,24.71,24.71,13980119205,25.61,25.61,13980119205 +동양철관,008970,20,894,2,42,4.93,37151213,29404276,157052160,37151213,4.93,126.35,23.66,23.66,34228243489,24.38,24.38,34228243489 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6375,5,-270,-4.06,651681,21961,3000000,651681,-4.06,2967.45,21.72,21.72,4181392190,21.86,21.86,4181392190 +아센디오,012170,22,3005,2,200,7.13,2176128,5318466,10356948,2176128,7.13,40.92,21.01,21.01,6772431729,21.76,21.76,6772431729 +ACE AI반도체포커스,469150,23,13490,2,150,1.12,775494,363170,3600000,775494,1.12,213.53,21.54,21.54,10438219440,21.49,21.49,10438219440 +화성밸브,039610,24,10890,2,320,3.03,2165045,1191178,10410400,2165045,3.03,181.76,20.80,20.80,24321186525,21.45,21.45,24321186525 +샌즈랩,411080,25,8580,2,500,6.19,3158285,3329627,15248638,3158285,6.19,94.85,20.71,20.71,27799568155,21.25,21.25,27799568155 +ACE 마이크로소프트밸류체인액티브,483330,26,10765,5,-325,-2.93,509021,233720,2400000,509021,-2.93,217.79,21.21,21.21,5474018765,21.19,21.19,5474018765 +엠오티,413390,27,9300,2,430,4.85,2352091,906935,11580180,2352091,4.85,259.35,20.31,20.31,22481907085,20.88,20.88,22481907085 +에스씨엠생명과학,298060,28,1359,2,192,16.45,4019740,129610,20467248,4019740,16.45,3101.41,19.64,19.64,5731062458,20.60,20.60,5731062458 +클리노믹스,352770,29,624,2,32,5.41,7610783,24182084,38886113,7610783,5.41,31.47,19.57,19.57,4977617456,20.51,20.51,4977617456 +플라즈맵,405000,30,790,2,7,0.89,4732446,1383444,26076844,4732446,0.89,342.08,18.15,18.15,4203967186,20.41,20.41,4203967186 diff --git a/top30/20250314/top30-atvtr-20250314-124002.csv b/top30/20250314/top30-atvtr-20250314-124002.csv new file mode 100644 index 000000000000..18167f2edf8b --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4505,2,485,12.06,17851401,851311,20191471,17851401,12.06,2096.93,88.41,88.41,83445850769,91.74,91.74,83445850769 +대동스틸,048470,2,5310,2,1030,24.07,8049306,7028868,10000000,8049306,24.07,114.52,80.49,80.49,42312150055,79.68,79.68,42312150055 +팬엔터테인먼트,068050,3,4085,2,655,19.10,22489903,3272209,27694076,22489903,19.10,687.30,81.21,81.21,88897521677,78.58,78.58,88897521677 +한빛레이저,452190,4,7020,2,190,2.78,13295854,6859588,23162757,13295854,2.78,193.83,57.40,57.40,93668482505,57.61,57.61,93668482505 +한국첨단소재,062970,5,6150,5,-240,-3.76,10948143,26410776,19736818,10948143,-3.76,41.45,55.47,55.47,67755085825,55.82,55.82,67755085825 +알리코제약,260660,6,5000,2,680,15.74,7144563,334306,15327021,7144563,15.74,2137.13,46.61,46.61,34929873059,45.58,45.58,34929873059 +DSC인베스트먼트,241520,7,5380,2,690,14.71,11924339,1972385,27496125,11924339,14.71,604.56,43.37,43.37,65013755382,43.95,43.95,65013755382 +토마토시스템,393210,8,6510,5,-100,-1.51,6427757,20493268,15614544,6427757,-1.51,31.37,41.17,41.17,42817234380,42.12,42.12,42817234380 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,677339,270449,1700000,677339,2.38,250.45,39.84,39.84,8188167176,40.04,40.04,8188167176 +티로보틱스,117730,10,15770,2,1670,11.84,6433241,2193757,18172362,6433241,11.84,293.25,35.40,35.40,99321585680,34.66,34.66,99321585680 +필에너지,378340,11,19280,2,4080,26.84,7650794,161015,21285882,7650794,26.84,4751.60,35.94,35.94,140142244870,34.15,34.15,140142244870 +TIGER 미국소비트렌드액티브,0015K0,12,7990,2,40,0.50,311217,590442,1000000,311217,0.50,52.71,31.12,31.12,2493115640,31.20,31.20,2493115640 +에스엠씨지,460870,13,3930,2,85,2.21,5670537,22306984,18403305,5670537,2.21,25.42,30.81,30.81,22148831216,30.62,30.62,22148831216 +대진첨단소재,393970,14,13880,2,720,5.47,4494867,5576966,14796820,4494867,5.47,80.60,30.38,30.38,60975472940,29.69,29.69,60975472940 +소룩스,290690,15,4320,2,850,24.50,14253583,17905192,48498743,14253583,24.50,79.61,29.39,29.39,59518106625,28.41,28.41,59518106625 +스튜디오미르,408900,16,3625,2,275,8.21,8931415,1170238,32706134,8931415,8.21,763.21,27.31,27.31,33117310756,27.93,27.93,33117310756 +KODEX 코스닥150선물인버스,251340,17,3810,5,-85,-2.18,15794160,16069988,57000000,15794160,-2.18,98.28,27.71,27.71,60566987522,27.89,27.89,60566987522 +SOL 골드커버드콜액티브,0022T0,18,10260,2,180,1.79,213814,223036,800000,213814,1.79,95.87,26.73,26.73,2195092608,26.74,26.74,2195092608 +알피바이오,314140,19,6230,2,740,13.48,2147006,32177,8666361,2147006,13.48,6672.49,24.77,24.77,14013820140,25.96,25.96,14013820140 +동양철관,008970,20,896,2,44,5.16,37445966,29404276,157052160,37445966,5.16,127.35,23.84,23.84,34491419872,24.51,24.51,34491419872 +KODEX 차이나2차전지MSCI(합성),419430,21,7175,2,130,1.85,1014046,14770,4300000,1014046,1.85,6865.58,23.58,23.58,7274552097,23.58,23.58,7274552097 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6365,5,-280,-4.21,655537,21961,3000000,655537,-4.21,2985.01,21.85,21.85,4205926115,22.03,22.03,4205926115 +ACE AI반도체포커스,469150,23,13485,2,145,1.09,794318,363170,3600000,794318,1.09,218.72,22.06,22.06,10692051370,22.02,22.02,10692051370 +아센디오,012170,24,3025,2,220,7.84,2194139,5318466,10356948,2194139,7.84,41.26,21.19,21.19,6826873977,21.79,21.79,6826873977 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,519148,233720,2400000,519148,-2.93,222.12,21.63,21.63,5583030755,21.61,21.61,5583030755 +화성밸브,039610,26,10920,2,350,3.31,2167698,1191178,10410400,2167698,3.31,181.98,20.82,20.82,24350169685,21.42,21.42,24350169685 +샌즈랩,411080,27,8550,2,470,5.82,3164937,3329627,15248638,3164937,5.82,95.05,20.76,20.76,27856453825,21.37,21.37,27856453825 +에스씨엠생명과학,298060,28,1352,2,185,15.85,4120433,129610,20467248,4120433,15.85,3179.10,20.13,20.13,5868521852,21.21,21.21,5868521852 +엠오티,413390,29,9300,2,430,4.85,2359803,906935,11580180,2359803,4.85,260.20,20.38,20.38,22553396915,20.94,20.94,22553396915 +클리노믹스,352770,30,621,2,29,4.90,7681623,24182084,38886113,7681623,4.90,31.77,19.75,19.75,5021577333,20.79,20.79,5021577333 diff --git a/top30/20250314/top30-atvtr-20250314-125002.csv b/top30/20250314/top30-atvtr-20250314-125002.csv new file mode 100644 index 000000000000..583408c0f3cb --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4510,2,490,12.19,17930277,851311,20191471,17930277,12.19,2106.20,88.80,88.80,83801318511,92.03,92.03,83801318511 +팬엔터테인먼트,068050,2,4045,2,615,17.93,22953592,3272209,27694076,22953592,17.93,701.47,82.88,82.88,90784060756,81.04,81.04,90784060756 +대동스틸,048470,3,5280,2,1000,23.36,8088924,7028868,10000000,8088924,23.36,115.08,80.89,80.89,42521570830,80.53,80.53,42521570830 +한빛레이저,452190,4,7020,2,190,2.78,13364985,6859588,23162757,13364985,2.78,194.84,57.70,57.70,94153642985,57.90,57.90,94153642985 +한국첨단소재,062970,5,6140,5,-250,-3.91,10991627,26410776,19736818,10991627,-3.91,41.62,55.69,55.69,68022323385,56.13,56.13,68022323385 +알리코제약,260660,6,5100,2,780,18.06,7445463,334306,15327021,7445463,18.06,2227.14,48.58,48.58,36449862716,46.63,46.63,36449862716 +DSC인베스트먼트,241520,7,5410,2,720,15.35,12130865,1972385,27496125,12130865,15.35,615.04,44.12,44.12,66136591272,44.46,44.46,66136591272 +SOL 전고체배터리&실리콘음극재,0005D0,8,12080,2,330,2.81,739252,270449,1700000,739252,2.81,273.34,43.49,43.49,8934697136,43.51,43.51,8934697136 +토마토시스템,393210,9,6520,5,-90,-1.36,6479243,20493268,15614544,6479243,-1.36,31.62,41.49,41.49,43151863210,42.39,42.39,43151863210 +티로보틱스,117730,10,15730,2,1630,11.56,6476257,2193757,18172362,6476257,11.56,295.21,35.64,35.64,99998506990,34.98,34.98,99998506990 +필에너지,378340,11,19190,2,3990,26.25,7768971,161015,21285882,7768971,26.25,4825.00,36.50,36.50,142409327575,34.86,34.86,142409327575 +TIGER 미국소비트렌드액티브,0015K0,12,7992,2,42,0.53,321617,590442,1000000,321617,0.53,54.47,32.16,32.16,2576250040,32.24,32.24,2576250040 +대진첨단소재,393970,13,13790,2,630,4.79,4817475,5576966,14796820,4817475,4.79,86.38,32.56,32.56,65452153290,32.08,32.08,65452153290 +에스엠씨지,460870,14,3930,2,85,2.21,5733159,22306984,18403305,5733159,2.21,25.70,31.15,31.15,22394206710,30.96,30.96,22394206710 +소룩스,290690,15,4340,2,870,25.07,14571649,17905192,48498743,14571649,25.07,81.38,30.05,30.05,60890049555,28.93,28.93,60890049555 +스튜디오미르,408900,16,3735,2,385,11.49,9366386,1170238,32706134,9366386,11.49,800.38,28.64,28.64,34721612382,28.42,28.42,34721612382 +KODEX 코스닥150선물인버스,251340,17,3817,5,-78,-2.00,15990401,16069988,57000000,15990401,-2.00,99.50,28.05,28.05,61315135400,28.18,28.18,61315135400 +SOL 골드커버드콜액티브,0022T0,18,10245,2,165,1.64,224184,223036,800000,224184,1.64,100.51,28.02,28.02,2301435163,28.08,28.08,2301435163 +알피바이오,314140,19,6250,2,760,13.84,2153312,32177,8666361,2153312,13.84,6692.08,24.85,24.85,14053015070,25.94,25.94,14053015070 +동양철관,008970,20,895,2,43,5.05,37812805,29404276,157052160,37812805,5.05,128.60,24.08,24.08,34820621800,24.77,24.77,34820621800 +KODEX 차이나2차전지MSCI(합성),419430,21,7220,2,175,2.48,1059121,14770,4300000,1059121,2.48,7170.76,24.63,24.63,7599030422,24.48,24.48,7599030422 +유투바이오,221800,22,3460,2,335,10.72,2656669,183127,11287196,2656669,10.72,1450.72,23.54,23.54,9124781333,23.36,23.36,9124781333 +ACE AI반도체포커스,469150,23,13470,2,130,0.97,808460,363170,3600000,808460,0.97,222.61,22.46,22.46,10882549010,22.44,22.44,10882549010 +ACE 마이크로소프트밸류체인액티브,483330,24,10760,5,-330,-2.98,527299,233720,2400000,527299,-2.98,225.61,21.97,21.97,5670775815,21.96,21.96,5670775815 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6390,5,-255,-3.84,655619,21961,3000000,655619,-3.84,2985.38,21.85,21.85,4206448555,21.94,21.94,4206448555 +아센디오,012170,26,3045,2,240,8.56,2199496,5318466,10356948,2199496,8.56,41.36,21.24,21.24,6843074972,21.70,21.70,6843074972 +에스씨엠생명과학,298060,27,1340,2,173,14.82,4165107,129610,20467248,4165107,14.82,3213.57,20.35,20.35,5928612958,21.62,21.62,5928612958 +화성밸브,039610,28,10940,2,370,3.50,2176179,1191178,10410400,2176179,3.50,182.69,20.90,20.90,24442965175,21.46,21.46,24442965175 +샌즈랩,411080,29,8550,2,470,5.82,3170089,3329627,15248638,3170089,5.82,95.21,20.79,20.79,27900515075,21.40,21.40,27900515075 +엠오티,413390,30,9260,2,390,4.40,2368015,906935,11580180,2368015,4.40,261.10,20.45,20.45,22629524535,21.10,21.10,22629524535 diff --git a/top30/20250314/top30-atvtr-20250314-130002.csv b/top30/20250314/top30-atvtr-20250314-130002.csv new file mode 100644 index 000000000000..b580c491fec1 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4480,2,460,11.44,17961773,851311,20191471,17961773,11.44,2109.90,88.96,88.96,83942764953,92.80,92.80,83942764953 +팬엔터테인먼트,068050,2,4075,2,645,18.80,23214533,3272209,27694076,23214533,18.80,709.45,83.82,83.82,91841991052,81.38,81.38,91841991052 +대동스틸,048470,3,5280,2,1000,23.36,8112265,7028868,10000000,8112265,23.36,115.41,81.12,81.12,42644630270,80.77,80.77,42644630270 +한빛레이저,452190,4,6980,2,150,2.20,13491525,6859588,23162757,13491525,2.20,196.68,58.25,58.25,95038941210,58.78,58.78,95038941210 +한국첨단소재,062970,5,6150,5,-240,-3.76,11050793,26410776,19736818,11050793,-3.76,41.84,55.99,55.99,68385027685,56.34,56.34,68385027685 +알리코제약,260660,6,4885,2,565,13.08,7878996,334306,15327021,7878996,13.08,2356.82,51.41,51.41,38604143080,51.56,51.56,38604143080 +DSC인베스트먼트,241520,7,5460,2,770,16.42,12474606,1972385,27496125,12474606,16.42,632.46,45.37,45.37,68020830187,45.31,45.31,68020830187 +SOL 전고체배터리&실리콘음극재,0005D0,8,12075,2,325,2.77,764721,270449,1700000,764721,2.77,282.76,44.98,44.98,9242111971,45.02,45.02,9242111971 +토마토시스템,393210,9,6520,5,-90,-1.36,6491088,20493268,15614544,6491088,-1.36,31.67,41.57,41.57,43229098990,42.46,42.46,43229098990 +티로보틱스,117730,10,15870,2,1770,12.55,6670437,2193757,18172362,6670437,12.55,304.06,36.71,36.71,103088642555,35.75,35.75,103088642555 +TIGER 미국소비트렌드액티브,0015K0,11,7985,2,35,0.44,353506,590442,1000000,353506,0.44,59.87,35.35,35.35,2830987015,35.45,35.45,2830987015 +필에너지,378340,12,19250,2,4050,26.64,7809733,161015,21285882,7809733,26.64,4850.31,36.69,36.69,143193039000,34.95,34.95,143193039000 +대진첨단소재,393970,13,13770,2,610,4.64,5062379,5576966,14796820,5062379,4.64,90.77,34.21,34.21,68811239840,33.77,33.77,68811239840 +에스엠씨지,460870,14,3910,2,65,1.69,5809684,22306984,18403305,5809684,1.69,26.04,31.57,31.57,22694705360,31.54,31.54,22694705360 +스튜디오미르,408900,15,3680,2,330,9.85,9748857,1170238,32706134,9748857,9.85,833.07,29.81,29.81,36138060514,30.03,30.03,36138060514 +소룩스,290690,16,4355,2,885,25.50,14822060,17905192,48498743,14822060,25.50,82.78,30.56,30.56,61976886255,29.34,29.34,61976886255 +KODEX 코스닥150선물인버스,251340,17,3812,5,-83,-2.13,16265334,16069988,57000000,16265334,-2.13,101.22,28.54,28.54,62363283473,28.70,28.70,62363283473 +SOL 골드커버드콜액티브,0022T0,18,10255,2,175,1.74,224850,223036,800000,224850,1.74,100.81,28.11,28.11,2308265948,28.14,28.14,2308265948 +유투바이오,221800,19,3295,2,170,5.44,3010698,183127,11287196,3010698,5.44,1644.05,26.67,26.67,10331397174,27.78,27.78,10331397174 +알피바이오,314140,20,6240,2,750,13.66,2157152,32177,8666361,2157152,13.66,6704.02,24.89,24.89,14076951720,26.03,26.03,14076951720 +동양철관,008970,21,894,2,42,4.93,37955259,29404276,157052160,37955259,4.93,129.08,24.17,24.17,34947984461,24.89,24.89,34947984461 +KODEX 차이나2차전지MSCI(합성),419430,22,7240,2,195,2.77,1059222,14770,4300000,1059222,2.77,7171.44,24.63,24.63,7599761412,24.41,24.41,7599761412 +ACE AI반도체포커스,469150,23,13480,2,140,1.05,833393,363170,3600000,833393,1.05,229.48,23.15,23.15,11218457969,23.12,23.12,11218457969 +아센디오,012170,24,2990,2,185,6.60,2226834,5318466,10356948,2226834,6.60,41.87,21.50,21.50,6925152392,22.36,22.36,6925152392 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,536319,233720,2400000,536319,-2.93,229.47,22.35,22.35,5767871185,22.32,22.32,5767871185 +에스씨엠생명과학,298060,26,1323,2,156,13.37,4201769,129610,20467248,4201769,13.37,3241.86,20.53,20.53,5977474163,22.07,22.07,5977474163 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6375,5,-270,-4.06,655638,21961,3000000,655638,-4.06,2985.47,21.85,21.85,4206569820,22.00,22.00,4206569820 +샌즈랩,411080,28,8520,2,440,5.45,3183978,3329627,15248638,3183978,5.45,95.63,20.88,20.88,28019072875,21.57,21.57,28019072875 +화성밸브,039610,29,10920,2,350,3.31,2181974,1191178,10410400,2181974,3.31,183.18,20.96,20.96,24506166690,21.56,21.56,24506166690 +클리노믹스,352770,30,626,2,34,5.74,7891597,24182084,38886113,7891597,5.74,32.63,20.29,20.29,5151714881,21.16,21.16,5151714881 diff --git a/top30/20250314/top30-atvtr-20250314-131002.csv b/top30/20250314/top30-atvtr-20250314-131002.csv new file mode 100644 index 000000000000..200795abd018 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4645,2,625,15.55,19131659,851311,20191471,19131659,15.55,2247.32,94.75,94.75,89365744239,95.28,95.28,89365744239 +팬엔터테인먼트,068050,2,4015,2,585,17.06,23905086,3272209,27694076,23905086,17.06,730.55,86.32,86.32,94645035326,85.12,85.12,94645035326 +대동스틸,048470,3,5360,2,1080,25.23,8547677,7028868,10000000,8547677,25.23,121.61,85.48,85.48,44984016690,83.93,83.93,44984016690 +한빛레이저,452190,4,7000,2,170,2.49,13551213,6859588,23162757,13551213,2.49,197.55,58.50,58.50,95456133665,58.87,58.87,95456133665 +한국첨단소재,062970,5,6120,5,-270,-4.23,11086518,26410776,19736818,11086518,-4.23,41.98,56.17,56.17,68604051650,56.80,56.80,68604051650 +알리코제약,260660,6,4880,2,560,12.96,8082495,334306,15327021,8082495,12.96,2417.69,52.73,52.73,39601802723,52.95,52.95,39601802723 +SOL 전고체배터리&실리콘음극재,0005D0,7,12065,2,315,2.68,789332,270449,1700000,789332,2.68,291.86,46.43,46.43,9539647419,46.51,46.51,9539647419 +DSC인베스트먼트,241520,8,5420,2,730,15.57,12679112,1972385,27496125,12679112,15.57,642.83,46.11,46.11,69129553247,46.39,46.39,69129553247 +토마토시스템,393210,9,6480,5,-130,-1.97,6521000,20493268,15614544,6521000,-1.97,31.82,41.76,41.76,43423424005,42.92,42.92,43423424005 +TIGER 미국소비트렌드액티브,0015K0,10,7970,2,20,0.25,381620,590442,1000000,381620,0.25,64.63,38.16,38.16,3055161990,38.33,38.33,3055161990 +대진첨단소재,393970,11,13570,2,410,3.12,5368782,5576966,14796820,5368782,3.12,96.27,36.28,36.28,73012704270,36.36,36.36,73012704270 +티로보틱스,117730,12,16000,2,1900,13.48,6805292,2193757,18172362,6805292,13.48,310.21,37.45,37.45,105232167975,36.19,36.19,105232167975 +필에너지,378340,13,19210,2,4010,26.38,7844084,161015,21285882,7844084,26.38,4871.65,36.85,36.85,143853816420,35.18,35.18,143853816420 +에스엠씨지,460870,14,3930,2,85,2.21,5843462,22306984,18403305,5843462,2.21,26.20,31.75,31.75,22827384345,31.56,31.56,22827384345 +스튜디오미르,408900,15,3825,2,475,14.18,10427872,1170238,32706134,10427872,14.18,891.09,31.88,31.88,38700173114,30.94,30.94,38700173114 +소룩스,290690,16,4310,2,840,24.21,14964611,17905192,48498743,14964611,24.21,83.58,30.86,30.86,62592080295,29.94,29.94,62592080295 +KODEX 코스닥150선물인버스,251340,17,3815,5,-80,-2.05,16389041,16069988,57000000,16389041,-2.05,101.99,28.75,28.75,62835187287,28.90,28.90,62835187287 +유투바이오,221800,18,3295,2,170,5.44,3129563,183127,11287196,3129563,5.44,1708.96,27.73,27.73,10721507621,28.83,28.83,10721507621 +SOL 골드커버드콜액티브,0022T0,19,10270,2,190,1.88,225599,223036,800000,225599,1.88,101.15,28.20,28.20,2315962065,28.19,28.19,2315962065 +알피바이오,314140,20,6270,2,780,14.21,2165465,32177,8666361,2165465,14.21,6729.85,24.99,24.99,14128754755,26.00,26.00,14128754755 +동양철관,008970,21,902,2,50,5.87,38483567,29404276,157052160,38483567,5.87,130.88,24.50,24.50,35423061502,25.01,25.01,35423061502 +KODEX 차이나2차전지MSCI(합성),419430,22,7235,2,190,2.70,1063274,14770,4300000,1063274,2.70,7198.88,24.73,24.73,7629077632,24.52,24.52,7629077632 +ACE AI반도체포커스,469150,23,13475,2,135,1.01,855266,363170,3600000,855266,1.01,235.50,23.76,23.76,11513226814,23.73,23.73,11513226814 +아센디오,012170,24,2955,2,150,5.35,2252112,5318466,10356948,2252112,5.35,42.35,21.74,21.74,7000490732,22.87,22.87,7000490732 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,545377,233720,2400000,545377,-2.93,233.35,22.72,22.72,5865375520,22.70,22.70,5865375520 +에스씨엠생명과학,298060,26,1335,2,168,14.40,4217098,129610,20467248,4217098,14.40,3253.68,20.60,20.60,5997789061,21.95,21.95,5997789061 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6390,5,-255,-3.84,655658,21961,3000000,655658,-3.84,2985.56,21.86,21.86,4206697570,21.94,21.94,4206697570 +샌즈랩,411080,28,8520,2,440,5.45,3197088,3329627,15248638,3197088,5.45,96.02,20.97,20.97,28130613565,21.65,21.65,28130613565 +화성밸브,039610,29,10980,2,410,3.88,2199857,1191178,10410400,2199857,3.88,184.68,21.13,21.13,24702284780,21.61,21.61,24702284780 +클리노믹스,352770,30,625,2,33,5.57,7945842,24182084,38886113,7945842,5.57,32.86,20.43,20.43,5185594709,21.34,21.34,5185594709 diff --git a/top30/20250314/top30-atvtr-20250314-132002.csv b/top30/20250314/top30-atvtr-20250314-132002.csv new file mode 100644 index 000000000000..07e54388ce40 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4565,2,545,13.56,19749449,851311,20191471,19749449,13.56,2319.89,97.81,97.81,92208486563,100.04,100.04,92208486563 +팬엔터테인먼트,068050,2,3990,2,560,16.33,24173882,3272209,27694076,24173882,16.33,738.76,87.29,87.29,95720044461,86.62,86.62,95720044461 +대동스틸,048470,3,5320,2,1040,24.30,8732176,7028868,10000000,8732176,24.30,124.23,87.32,87.32,45967958715,86.41,86.41,45967958715 +한빛레이저,452190,4,7050,2,220,3.22,13664477,6859588,23162757,13664477,3.22,199.20,58.99,58.99,96253527305,58.94,58.94,96253527305 +한국첨단소재,062970,5,6110,5,-280,-4.38,11156006,26410776,19736818,11156006,-4.38,42.24,56.52,56.52,69028748925,57.24,57.24,69028748925 +알리코제약,260660,6,4820,2,500,11.57,8306308,334306,15327021,8306308,11.57,2484.64,54.19,54.19,40681432748,55.07,55.07,40681432748 +SOL 전고체배터리&실리콘음극재,0005D0,7,12095,2,345,2.94,807523,270449,1700000,807523,2.94,298.59,47.50,47.50,9759586599,47.47,47.47,9759586599 +DSC인베스트먼트,241520,8,5360,2,670,14.29,12823245,1972385,27496125,12823245,14.29,650.14,46.64,46.64,69904237987,47.43,47.43,69904237987 +토마토시스템,393210,9,6520,5,-90,-1.36,6551972,20493268,15614544,6551972,-1.36,31.97,41.96,41.96,43624828735,42.85,42.85,43624828735 +TIGER 미국소비트렌드액티브,0015K0,10,7990,2,40,0.50,396724,590442,1000000,396724,0.50,67.19,39.67,39.67,3175704292,39.75,39.75,3175704292 +엠오티,413390,11,10770,2,1900,21.42,4825095,906935,11580180,4825095,21.42,532.02,41.67,41.67,47877873070,38.39,38.39,47877873070 +대진첨단소재,393970,12,13390,2,230,1.75,5594917,5576966,14796820,5594917,1.75,100.32,37.81,37.81,76045075210,38.38,38.38,76045075210 +티로보틱스,117730,13,15800,2,1700,12.06,6918199,2193757,18172362,6918199,12.06,315.36,38.07,38.07,107030745600,37.28,37.28,107030745600 +필에너지,378340,14,19200,2,4000,26.32,7878878,161015,21285882,7878878,26.32,4893.26,37.01,37.01,144521459665,35.36,35.36,144521459665 +스튜디오미르,408900,15,3810,2,460,13.73,11045993,1170238,32706134,11045993,13.73,943.91,33.77,33.77,41042760543,32.94,32.94,41042760543 +에스엠씨지,460870,16,3915,2,70,1.82,5881365,22306984,18403305,5881365,1.82,26.37,31.96,31.96,22976111770,31.89,31.89,22976111770 +소룩스,290690,17,4305,2,835,24.06,15064440,17905192,48498743,15064440,24.06,84.13,31.06,31.06,63020924930,30.18,30.18,63020924930 +유투바이오,221800,18,3280,2,155,4.96,3228677,183127,11287196,3228677,4.96,1763.08,28.60,28.60,11047562389,29.84,29.84,11047562389 +KODEX 코스닥150선물인버스,251340,19,3810,5,-85,-2.18,16523762,16069988,57000000,16523762,-2.18,102.82,28.99,28.99,63348534747,29.17,29.17,63348534747 +SOL 골드커버드콜액티브,0022T0,20,10275,2,195,1.93,228943,223036,800000,228943,1.93,102.65,28.62,28.62,2350293400,28.59,28.59,2350293400 +알피바이오,314140,21,6040,2,550,10.02,2194593,32177,8666361,2194593,10.02,6820.38,25.32,25.32,14307646675,27.33,27.33,14307646675 +ACE AI반도체포커스,469150,22,13490,2,150,1.12,920715,363170,3600000,920715,1.12,253.52,25.58,25.58,12395936094,25.52,25.52,12395936094 +동양철관,008970,23,896,2,44,5.16,38709071,29404276,157052160,38709071,5.16,131.64,24.65,24.65,35625595057,25.32,25.32,35625595057 +KODEX 차이나2차전지MSCI(합성),419430,24,7240,2,195,2.77,1063325,14770,4300000,1063325,2.77,7199.22,24.73,24.73,7629446987,24.51,24.51,7629446987 +아센디오,012170,25,2930,2,125,4.46,2286852,5318466,10356948,2286852,4.46,43.00,22.08,22.08,7102494502,23.41,23.41,7102494502 +ACE 마이크로소프트밸류체인액티브,483330,26,10765,5,-325,-2.93,554459,233720,2400000,554459,-2.93,237.23,23.10,23.10,5963142900,23.08,23.08,5963142900 +에스씨엠생명과학,298060,27,1355,2,188,16.11,4361915,129610,20467248,4361915,16.11,3365.42,21.31,21.31,6196121124,22.34,22.34,6196121124 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6365,5,-280,-4.21,658710,21961,3000000,658710,-4.21,2999.45,21.96,21.96,4226165145,22.13,22.13,4226165145 +화성밸브,039610,29,10920,2,350,3.31,2208767,1191178,10410400,2208767,3.31,185.43,21.22,21.22,24799753560,21.82,21.82,24799753560 +샌즈랩,411080,30,8520,2,440,5.45,3206370,3329627,15248638,3206370,5.45,96.30,21.03,21.03,28209597510,21.71,21.71,28209597510 diff --git a/top30/20250314/top30-atvtr-20250314-133002.csv b/top30/20250314/top30-atvtr-20250314-133002.csv new file mode 100644 index 000000000000..aa7180fe33b4 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4495,2,475,11.82,20079116,851311,20191471,20079116,11.82,2358.61,99.44,99.44,93697222187,103.24,103.24,93697222187 +대동스틸,048470,2,5220,2,940,21.96,8898250,7028868,10000000,8898250,21.96,126.60,88.98,88.98,46840182750,89.73,89.73,46840182750 +팬엔터테인먼트,068050,3,3955,2,525,15.31,24474283,3272209,27694076,24474283,15.31,747.94,88.37,88.37,96910209364,88.48,88.48,96910209364 +한빛레이저,452190,4,6980,2,150,2.20,13728609,6859588,23162757,13728609,2.20,200.14,59.27,59.27,96702517725,59.81,59.81,96702517725 +한국첨단소재,062970,5,6140,5,-250,-3.91,11197919,26410776,19736818,11197919,-3.91,42.40,56.74,56.74,69285781060,57.17,57.17,69285781060 +알리코제약,260660,6,4810,2,490,11.34,8446322,334306,15327021,8446322,11.34,2526.52,55.11,55.11,41355368631,56.10,56.10,41355368631 +SOL 전고체배터리&실리콘음극재,0005D0,7,12095,2,345,2.94,848739,270449,1700000,848739,2.94,313.83,49.93,49.93,10258163034,49.89,49.89,10258163034 +엠오티,413390,8,10810,2,1940,21.87,6057494,906935,11580180,6057494,21.87,667.91,52.31,52.31,61306265010,48.97,48.97,61306265010 +DSC인베스트먼트,241520,9,5350,2,660,14.07,13042334,1972385,27496125,13042334,14.07,661.25,47.43,47.43,71083823972,48.32,48.32,71083823972 +토마토시스템,393210,10,6470,5,-140,-2.12,6590909,20493268,15614544,6590909,-2.12,32.16,42.21,42.21,43876934270,43.43,43.43,43876934270 +TIGER 미국소비트렌드액티브,0015K0,11,7995,2,45,0.57,396895,590442,1000000,396895,0.57,67.22,39.69,39.69,3177071437,39.74,39.74,3177071437 +대진첨단소재,393970,12,13310,2,150,1.14,5703866,5576966,14796820,5703866,1.14,102.28,38.55,38.55,77495838055,39.35,39.35,77495838055 +티로보틱스,117730,13,15940,2,1840,13.05,6996895,2193757,18172362,6996895,13.05,318.95,38.50,38.50,108285131780,37.38,37.38,108285131780 +필에너지,378340,14,19080,2,3880,25.53,8030082,161015,21285882,8030082,25.53,4987.16,37.72,37.72,147404585495,36.29,36.29,147404585495 +스튜디오미르,408900,15,3710,2,360,10.75,11586709,1170238,32706134,11586709,10.75,990.12,35.43,35.43,43082462727,35.51,35.51,43082462727 +에스엠씨지,460870,16,3910,2,65,1.69,5923221,22306984,18403305,5923221,1.69,26.55,32.19,32.19,23139975605,32.16,32.16,23139975605 +유투바이오,221800,17,3260,2,135,4.32,3304700,183127,11287196,3304700,4.32,1804.59,29.28,29.28,11295462505,30.70,30.70,11295462505 +소룩스,290690,18,4305,2,835,24.06,15159753,17905192,48498743,15159753,24.06,84.67,31.26,31.26,63432143476,30.38,30.38,63432143476 +KODEX 코스닥150선물인버스,251340,19,3810,5,-85,-2.18,16807685,16069988,57000000,16807685,-2.18,104.59,29.49,29.49,64429406423,29.67,29.67,64429406423 +알피바이오,314140,20,5850,2,360,6.56,2268651,32177,8666361,2268651,6.56,7050.54,26.18,26.18,14740402350,29.07,29.07,14740402350 +SOL 골드커버드콜액티브,0022T0,21,10265,2,185,1.84,231433,223036,800000,231433,1.84,103.76,28.93,28.93,2375858745,28.93,28.93,2375858745 +ACE AI반도체포커스,469150,22,13500,2,160,1.20,941928,363170,3600000,941928,1.20,259.36,26.16,26.16,12682233404,26.10,26.10,12682233404 +동양철관,008970,23,892,2,40,4.69,38980864,29404276,157052160,38980864,4.69,132.57,24.82,24.82,35868577448,25.60,25.60,35868577448 +KODEX 차이나2차전지MSCI(합성),419430,24,7235,2,190,2.70,1064325,14770,4300000,1064325,2.70,7205.99,24.75,24.75,7636681987,24.55,24.55,7636681987 +아센디오,012170,25,2945,2,140,4.99,2307481,5318466,10356948,2307481,4.99,43.39,22.28,22.28,7163474717,23.49,23.49,7163474717 +ACE 마이크로소프트밸류체인액티브,483330,26,10765,5,-325,-2.93,562605,233720,2400000,562605,-2.93,240.72,23.44,23.44,6050834590,23.42,23.42,6050834590 +에스씨엠생명과학,298060,27,1345,2,178,15.25,4416122,129610,20467248,4416122,15.25,3407.24,21.58,21.58,6269806107,22.78,22.78,6269806107 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6370,5,-275,-4.14,660066,21961,3000000,660066,-4.14,3005.63,22.00,22.00,4234777190,22.16,22.16,4234777190 +화성밸브,039610,29,10870,2,300,2.84,2228533,1191178,10410400,2228533,2.84,187.09,21.41,21.41,25015476725,22.11,22.11,25015476725 +샌즈랩,411080,30,8510,2,430,5.32,3213494,3329627,15248638,3213494,5.32,96.51,21.07,21.07,28270228640,21.79,21.79,28270228640 diff --git a/top30/20250314/top30-atvtr-20250314-134002.csv b/top30/20250314/top30-atvtr-20250314-134002.csv new file mode 100644 index 000000000000..75cb5e960317 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4465,2,445,11.07,20265841,851311,20191471,20265841,11.07,2380.54,100.37,100.37,94530714477,104.85,104.85,94530714477 +대동스틸,048470,2,5190,2,910,21.26,9071049,7028868,10000000,9071049,21.26,129.05,90.71,90.71,47738499930,91.98,91.98,47738499930 +팬엔터테인먼트,068050,3,3980,2,550,16.03,24804900,3272209,27694076,24804900,16.03,758.05,89.57,89.57,98215184605,89.11,89.11,98215184605 +한빛레이저,452190,4,6930,2,100,1.46,13869137,6859588,23162757,13869137,1.46,202.19,59.88,59.88,97680651385,60.85,60.85,97680651385 +한국첨단소재,062970,5,6160,5,-230,-3.60,11263780,26410776,19736818,11263780,-3.60,42.65,57.07,57.07,69690275480,57.32,57.32,69690275480 +알리코제약,260660,6,4800,2,480,11.11,8533857,334306,15327021,8533857,11.11,2552.71,55.68,55.68,41774963761,56.78,56.78,41774963761 +엠오티,413390,7,10800,2,1930,21.76,6756711,906935,11580180,6756711,21.76,745.01,58.35,58.35,68876473125,55.07,55.07,68876473125 +SOL 전고체배터리&실리콘음극재,0005D0,8,12080,2,330,2.81,870073,270449,1700000,870073,2.81,321.71,51.18,51.18,10515965504,51.21,51.21,10515965504 +DSC인베스트먼트,241520,9,5320,2,630,13.43,13200546,1972385,27496125,13200546,13.43,669.27,48.01,48.01,71930212952,49.17,49.17,71930212952 +토마토시스템,393210,10,6510,5,-100,-1.51,6616259,20493268,15614544,6616259,-1.51,32.29,42.37,42.37,44041345715,43.33,43.33,44041345715 +대진첨단소재,393970,11,13210,2,50,0.38,5826456,5576966,14796820,5826456,0.38,104.47,39.38,39.38,79121814270,40.48,40.48,79121814270 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +티로보틱스,117730,13,15900,2,1800,12.77,7052429,2193757,18172362,7052429,12.77,321.48,38.81,38.81,109167105005,37.78,37.78,109167105005 +필에너지,378340,14,19040,2,3840,25.26,8098993,161015,21285882,8098993,25.26,5029.96,38.05,38.05,148719420120,36.70,36.70,148719420120 +스튜디오미르,408900,15,3715,2,365,10.90,11838929,1170238,32706134,11838929,10.90,1011.67,36.20,36.20,44018234993,36.23,36.23,44018234993 +에스엠씨지,460870,16,3900,2,55,1.43,6006342,22306984,18403305,6006342,1.43,26.93,32.64,32.64,23465121825,32.69,32.69,23465121825 +유투바이오,221800,17,3260,2,135,4.32,3328155,183127,11287196,3328155,4.32,1817.40,29.49,29.49,11371942400,30.91,30.91,11371942400 +소룩스,290690,18,4360,2,890,25.65,15288587,17905192,48498743,15288587,25.65,85.39,31.52,31.52,63991426187,30.26,30.26,63991426187 +KODEX 코스닥150선물인버스,251340,19,3805,5,-90,-2.31,16915999,16069988,57000000,16915999,-2.31,105.26,29.68,29.68,64842005878,29.90,29.90,64842005878 +알피바이오,314140,20,5750,2,260,4.74,2294281,32177,8666361,2294281,4.74,7130.19,26.47,26.47,14887981190,29.88,29.88,14887981190 +SOL 골드커버드콜액티브,0022T0,21,10265,2,185,1.84,237519,223036,800000,237519,1.84,106.49,29.69,29.69,2438324120,29.69,29.69,2438324120 +ACE AI반도체포커스,469150,22,13505,2,165,1.24,960329,363170,3600000,960329,1.24,264.43,26.68,26.68,12930669654,26.60,26.60,12930669654 +동양철관,008970,23,892,2,40,4.69,39200083,29404276,157052160,39200083,4.69,133.31,24.96,24.96,36064287584,25.74,25.74,36064287584 +KODEX 차이나2차전지MSCI(합성),419430,24,7240,2,195,2.77,1064356,14770,4300000,1064356,2.77,7206.20,24.75,24.75,7636906397,24.53,24.53,7636906397 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,571702,233720,2400000,571702,-2.93,244.61,23.82,23.82,6148763795,23.80,23.80,6148763795 +아센디오,012170,26,2960,2,155,5.53,2321071,5318466,10356948,2321071,5.53,43.64,22.41,22.41,7203481262,23.50,23.50,7203481262 +클리노믹스,352770,27,658,2,66,11.15,8995555,24182084,38886113,8995555,11.15,37.20,23.13,23.13,5861870269,22.91,22.91,5861870269 +에스씨엠생명과학,298060,28,1355,2,188,16.11,4445648,129610,20467248,4445648,16.11,3430.02,21.72,21.72,6309782281,22.75,22.75,6309782281 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6370,5,-275,-4.14,666655,21961,3000000,666655,-4.14,3035.63,22.22,22.22,4276747620,22.38,22.38,4276747620 +화성밸브,039610,30,10880,2,310,2.93,2233912,1191178,10410400,2233912,2.93,187.54,21.46,21.46,25074068215,22.14,22.14,25074068215 diff --git a/top30/20250314/top30-atvtr-20250314-135002.csv b/top30/20250314/top30-atvtr-20250314-135002.csv new file mode 100644 index 000000000000..34596ebc0539 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4465,2,445,11.07,20439300,851311,20191471,20439300,11.07,2400.92,101.23,101.23,95301533742,105.71,105.71,95301533742 +대동스틸,048470,2,5220,2,940,21.96,9149806,7028868,10000000,9149806,21.96,130.17,91.50,91.50,48148990195,92.24,92.24,48148990195 +팬엔터테인먼트,068050,3,3960,2,530,15.45,25042615,3272209,27694076,25042615,15.45,765.31,90.43,90.43,99159245419,90.42,90.42,99159245419 +엠오티,413390,4,11085,2,2215,24.97,7842738,906935,11580180,7842738,24.97,864.75,67.73,67.73,80848120070,62.98,62.98,80848120070 +한빛레이저,452190,5,6920,2,90,1.32,14086217,6859588,23162757,14086217,1.32,205.35,60.81,60.81,99179735730,61.88,61.88,99179735730 +한국첨단소재,062970,6,6170,5,-220,-3.44,11371510,26410776,19736818,11371510,-3.44,43.06,57.62,57.62,70354602835,57.77,57.77,70354602835 +알리코제약,260660,7,4995,2,675,15.62,8910083,334306,15327021,8910083,15.62,2665.25,58.13,58.13,43606022363,56.96,56.96,43606022363 +SOL 전고체배터리&실리콘음극재,0005D0,8,12070,2,320,2.72,889681,270449,1700000,889681,2.72,328.96,52.33,52.33,10752632179,52.40,52.40,10752632179 +DSC인베스트먼트,241520,9,5390,2,700,14.93,13254653,1972385,27496125,13254653,14.93,672.01,48.21,48.21,72219549682,48.73,48.73,72219549682 +토마토시스템,393210,10,6480,5,-130,-1.97,6636436,20493268,15614544,6636436,-1.97,32.38,42.50,42.50,44171933175,43.66,43.66,44171933175 +대진첨단소재,393970,11,13310,2,150,1.14,5901600,5576966,14796820,5901600,1.14,105.82,39.88,39.88,80115817020,40.68,40.68,80115817020 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +티로보틱스,117730,13,15770,2,1670,11.84,7131741,2193757,18172362,7131741,11.84,325.09,39.24,39.24,110421092025,38.53,38.53,110421092025 +필에너지,378340,14,18920,2,3720,24.47,8242752,161015,21285882,8242752,24.47,5119.24,38.72,38.72,151442512845,37.60,37.60,151442512845 +스튜디오미르,408900,15,3690,2,340,10.15,12013971,1170238,32706134,12013971,10.15,1026.63,36.73,36.73,44667448785,37.01,37.01,44667448785 +에스엠씨지,460870,16,3890,2,45,1.17,6066779,22306984,18403305,6066779,1.17,27.20,32.97,32.97,23701084773,33.11,33.11,23701084773 +소룩스,290690,17,4315,2,845,24.35,15412972,17905192,48498743,15412972,24.35,86.08,31.78,31.78,64530761601,30.84,30.84,64530761601 +유투바이오,221800,18,3285,2,160,5.12,3346336,183127,11287196,3346336,5.12,1827.33,29.65,29.65,11431353955,30.83,30.83,11431353955 +알피바이오,314140,19,5680,2,190,3.46,2320711,32177,8666361,2320711,3.46,7212.33,26.78,26.78,15038349105,30.55,30.55,15038349105 +SOL 골드커버드콜액티브,0022T0,20,10265,2,185,1.84,242842,223036,800000,242842,1.84,108.88,30.36,30.36,2492925352,30.36,30.36,2492925352 +KODEX 코스닥150선물인버스,251340,21,3805,5,-90,-2.31,16950396,16069988,57000000,16950396,-2.31,105.48,29.74,29.74,64972984995,29.96,29.96,64972984995 +ACE AI반도체포커스,469150,22,13520,2,180,1.35,976712,363170,3600000,976712,1.35,268.94,27.13,27.13,13152070449,27.02,27.02,13152070449 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9070,2,45,0.50,158181,191415,600000,158181,0.50,82.64,26.36,26.36,1431989071,26.31,26.31,1431989071 +동양철관,008970,24,888,2,36,4.23,39604347,29404276,157052160,39604347,4.23,134.69,25.22,25.22,36424406728,26.12,26.12,36424406728 +클리노믹스,352770,25,674,2,82,13.85,10125320,24182084,38886113,10125320,13.85,41.87,26.04,26.04,6612998044,25.23,25.23,6612998044 +KODEX 차이나2차전지MSCI(합성),419430,26,7245,2,200,2.84,1064441,14770,4300000,1064441,2.84,7206.78,24.75,24.75,7637522087,24.52,24.52,7637522087 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,580255,233720,2400000,580255,-2.93,248.27,24.18,24.18,6240834550,24.16,24.16,6240834550 +아센디오,012170,28,2980,2,175,6.24,2343158,5318466,10356948,2343158,6.24,44.06,22.62,22.62,7269465787,23.55,23.55,7269465787 +에스씨엠생명과학,298060,29,1351,2,184,15.77,4467048,129610,20467248,4467048,15.77,3446.53,21.83,21.83,6338714977,22.92,22.92,6338714977 +ACE 포스코그룹포커스,469170,30,5245,5,-180,-3.32,2622280,1643779,11600000,2622280,-3.32,159.53,22.61,22.61,13935359943,22.90,22.90,13935359943 diff --git a/top30/20250314/top30-atvtr-20250314-140002.csv b/top30/20250314/top30-atvtr-20250314-140002.csv new file mode 100644 index 000000000000..9025858790be --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4355,2,335,8.33,20780331,851311,20191471,20780331,8.33,2440.98,102.92,102.92,96792630726,110.07,110.07,96792630726 +대동스틸,048470,2,5040,2,760,17.76,9533619,7028868,10000000,9533619,17.76,135.64,95.34,95.34,50091941565,99.39,99.39,50091941565 +팬엔터테인먼트,068050,3,3950,2,520,15.16,25197127,3272209,27694076,25197127,15.16,770.03,90.98,90.98,99768932114,91.20,91.20,99768932114 +엠오티,413390,4,11530,1,2660,29.99,10762432,906935,11580180,10762432,29.99,1186.68,92.94,92.94,114214819755,85.54,85.54,114214819755 +한빛레이저,452190,5,6970,2,140,2.05,14144992,6859588,23162757,14144992,2.05,206.21,61.07,61.07,99587502620,61.69,61.69,99587502620 +알리코제약,260660,6,4825,2,505,11.69,9310783,334306,15327021,9310783,11.69,2785.11,60.75,60.75,45557698760,61.60,61.60,45557698760 +한국첨단소재,062970,7,6140,5,-250,-3.91,11449139,26410776,19736818,11449139,-3.91,43.35,58.01,58.01,70831782555,58.45,58.45,70831782555 +SOL 전고체배터리&실리콘음극재,0005D0,8,12065,2,315,2.68,896204,270449,1700000,896204,2.68,331.38,52.72,52.72,10831301859,52.81,52.81,10831301859 +DSC인베스트먼트,241520,9,5410,2,720,15.35,13358583,1972385,27496125,13358583,15.35,677.28,48.58,48.58,72782483312,48.93,48.93,72782483312 +토마토시스템,393210,10,6450,5,-160,-2.42,6666101,20493268,15614544,6666101,-2.42,32.53,42.69,42.69,44363368235,44.05,44.05,44363368235 +대진첨단소재,393970,11,13320,2,160,1.22,5963686,5576966,14796820,5963686,1.22,106.93,40.30,40.30,80942096735,41.07,41.07,80942096735 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +티로보틱스,117730,13,15640,2,1540,10.92,7230203,2193757,18172362,7230203,10.92,329.58,39.79,39.79,111965713395,39.39,39.39,111965713395 +필에너지,378340,14,18930,2,3730,24.54,8440167,161015,21285882,8440167,24.54,5241.85,39.65,39.65,155162614710,38.51,38.51,155162614710 +스튜디오미르,408900,15,3700,2,350,10.45,12068629,1170238,32706134,12068629,10.45,1031.30,36.90,36.90,44869423299,37.08,37.08,44869423299 +에스엠씨지,460870,16,3892,2,47,1.22,6108562,22306984,18403305,6108562,1.22,27.38,33.19,33.19,23863505727,33.32,33.32,23863505727 +유투바이오,221800,17,3255,2,130,4.16,3382035,183127,11287196,3382035,4.16,1846.82,29.96,29.96,11547983275,31.43,31.43,11547983275 +SOL 골드커버드콜액티브,0022T0,18,10245,2,165,1.64,249005,223036,800000,249005,1.64,111.64,31.13,31.13,2556105197,31.19,31.19,2556105197 +소룩스,290690,19,4300,2,830,23.92,15500384,17905192,48498743,15500384,23.92,86.57,31.96,31.96,64907822464,31.12,31.12,64907822464 +알피바이오,314140,20,5680,2,190,3.46,2331551,32177,8666361,2331551,3.46,7246.02,26.90,26.90,15099721340,30.67,30.67,15099721340 +메가터치,446540,21,4615,2,825,21.77,6754838,413861,20771000,6754838,21.77,1632.15,32.52,32.52,29065831393,30.32,30.32,29065831393 +KODEX 코스닥150선물인버스,251340,22,3805,5,-90,-2.31,16969846,16069988,57000000,16969846,-2.31,105.60,29.77,29.77,65047018060,29.99,29.99,65047018060 +클리노믹스,352770,23,692,2,100,16.89,11618812,24182084,38886113,11618812,16.89,48.05,29.88,29.88,7633352878,28.37,28.37,7633352878 +ACE AI반도체포커스,469150,24,13510,2,170,1.27,988206,363170,3600000,988206,1.27,272.11,27.45,27.45,13307401684,27.36,27.36,13307401684 +동양철관,008970,25,881,2,29,3.40,40391088,29404276,157052160,40391088,3.40,137.36,25.72,25.72,37118662430,26.83,26.83,37118662430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +ACE 포스코그룹포커스,469170,27,5270,5,-155,-2.86,2827074,1643779,11600000,2827074,-2.86,171.99,24.37,24.37,15011198478,24.56,24.56,15011198478 +KODEX 차이나2차전지MSCI(합성),419430,28,7240,2,195,2.77,1064642,14770,4300000,1064642,2.77,7208.14,24.76,24.76,7638977337,24.54,24.54,7638977337 +ACE 마이크로소프트밸류체인액티브,483330,29,10760,5,-330,-2.98,588866,233720,2400000,588866,-2.98,251.95,24.54,24.54,6333529440,24.53,24.53,6333529440 +ACE 원자력테마딥서치,433500,30,20120,2,430,2.18,264071,8059,1100000,264071,2.18,3276.72,24.01,24.01,5298153044,23.94,23.94,5298153044 diff --git a/top30/20250314/top30-atvtr-20250314-141002.csv b/top30/20250314/top30-atvtr-20250314-141002.csv new file mode 100644 index 000000000000..9abf764ce410 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4330,2,310,7.71,20944262,851311,20191471,20944262,7.71,2460.24,103.73,103.73,97507050421,111.53,111.53,97507050421 +대동스틸,048470,2,4960,2,680,15.89,9718605,7028868,10000000,9718605,15.89,138.27,97.19,97.19,51015754812,102.85,102.85,51015754812 +엠오티,413390,3,11390,2,2520,28.41,11486603,906935,11580180,11486603,28.41,1266.53,99.19,99.19,122535880555,92.90,92.90,122535880555 +팬엔터테인먼트,068050,4,3930,2,500,14.58,25327525,3272209,27694076,25327525,14.58,774.02,91.45,91.45,100281927200,92.14,92.14,100281927200 +알리코제약,260660,5,4710,2,390,9.03,9436260,334306,15327021,9436260,9.03,2822.64,61.57,61.57,46153796030,63.93,63.93,46153796030 +한빛레이저,452190,6,6900,2,70,1.02,14279004,6859588,23162757,14279004,1.02,208.16,61.65,61.65,100510912625,62.89,62.89,100510912625 +한국첨단소재,062970,7,6140,5,-250,-3.91,11513380,26410776,19736818,11513380,-3.91,43.59,58.33,58.33,71225494515,58.77,58.77,71225494515 +DSC인베스트먼트,241520,8,5560,2,870,18.55,15195113,1972385,27496125,15195113,18.55,770.39,55.26,55.26,83008074877,54.30,54.30,83008074877 +SOL 전고체배터리&실리콘음극재,0005D0,9,12050,2,300,2.55,910036,270449,1700000,910036,2.55,336.49,53.53,53.53,10998251054,53.69,53.69,10998251054 +토마토시스템,393210,10,6470,5,-140,-2.12,6685793,20493268,15614544,6685793,-2.12,32.62,42.82,42.82,44490963980,44.04,44.04,44490963980 +대진첨단소재,393970,11,13350,2,190,1.44,6037550,5576966,14796820,6037550,1.44,108.26,40.80,40.80,81923767210,41.47,41.47,81923767210 +티로보틱스,117730,12,15500,2,1400,9.93,7327358,2193757,18172362,7327358,9.93,334.01,40.32,40.32,113475294470,40.29,40.29,113475294470 +TIGER 미국소비트렌드액티브,0015K0,13,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +필에너지,378340,14,19030,2,3830,25.20,8654043,161015,21285882,8654043,25.20,5374.68,40.66,40.66,159233130485,39.31,39.31,159233130485 +스튜디오미르,408900,15,3735,2,385,11.49,12187352,1170238,32706134,12187352,11.49,1041.44,37.26,37.26,45310463803,37.09,37.09,45310463803 +메가터치,446540,16,4510,2,720,19.00,7462516,413861,20771000,7462516,19.00,1803.15,35.93,35.93,32296106005,34.48,34.48,32296106005 +에스엠씨지,460870,17,3895,2,50,1.30,6150646,22306984,18403305,6150646,1.30,27.57,33.42,33.42,24027019359,33.52,33.52,24027019359 +클리노믹스,352770,18,668,2,76,12.84,12677600,24182084,38886113,12677600,12.84,52.43,32.60,32.60,8358199205,32.18,32.18,8358199205 +유투바이오,221800,19,3250,2,125,4.00,3415380,183127,11287196,3415380,4.00,1865.03,30.26,30.26,11656548050,31.78,31.78,11656548050 +SOL 골드커버드콜액티브,0022T0,20,10250,2,170,1.69,249828,223036,800000,249828,1.69,112.01,31.23,31.23,2564540874,31.27,31.27,2564540874 +소룩스,290690,21,4345,2,875,25.22,15590764,17905192,48498743,15590764,25.22,87.07,32.15,32.15,65299206925,30.99,30.99,65299206925 +알피바이오,314140,22,5720,2,230,4.19,2343340,32177,8666361,2343340,4.19,7282.66,27.04,27.04,15166373900,30.59,30.59,15166373900 +KODEX 코스닥150선물인버스,251340,23,3805,5,-90,-2.31,17308629,16069988,57000000,17308629,-2.31,107.71,30.37,30.37,66337061070,30.59,30.59,66337061070 +ACE AI반도체포커스,469150,24,13495,2,155,1.16,1004908,363170,3600000,1004908,1.16,276.70,27.91,27.91,13532906404,27.86,27.86,13532906404 +동양철관,008970,25,876,2,24,2.82,40842876,29404276,157052160,40842876,2.82,138.90,26.01,26.01,37514869742,27.27,27.27,37514869742 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +ACE 포스코그룹포커스,469170,27,5265,5,-160,-2.95,2910797,1643779,11600000,2910797,-2.95,177.08,25.09,25.09,15452420273,25.30,25.30,15452420273 +ACE 마이크로소프트밸류체인액티브,483330,28,10760,5,-330,-2.98,598272,233720,2400000,598272,-2.98,255.98,24.93,24.93,6434736020,24.92,24.92,6434736020 +KODEX 차이나2차전지MSCI(합성),419430,29,7215,2,170,2.41,1065993,14770,4300000,1065993,2.41,7217.29,24.79,24.79,7648739847,24.65,24.65,7648739847 +ACE 원자력테마딥서치,433500,30,20070,2,380,1.93,264221,8059,1100000,264221,1.93,3278.58,24.02,24.02,5301163544,24.01,24.01,5301163544 diff --git a/top30/20250314/top30-atvtr-20250314-142002.csv b/top30/20250314/top30-atvtr-20250314-142002.csv new file mode 100644 index 000000000000..1d28f78ba5d1 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4350,2,330,8.21,21037335,851311,20191471,21037335,8.21,2471.17,104.19,104.19,97912075586,111.48,111.48,97912075586 +대동스틸,048470,2,5020,2,740,17.29,9967778,7028868,10000000,9967778,17.29,141.81,99.68,99.68,52268140376,104.12,104.12,52268140376 +엠오티,413390,3,11400,2,2530,28.52,11888666,906935,11580180,11888666,28.52,1310.86,102.66,102.66,127106079565,96.28,96.28,127106079565 +팬엔터테인먼트,068050,4,3930,2,500,14.58,25744783,3272209,27694076,25744783,14.58,786.77,92.96,92.96,101915533587,93.64,93.64,101915533587 +알리코제약,260660,5,4735,2,415,9.61,9542089,334306,15327021,9542089,9.61,2854.30,62.26,62.26,46651747355,64.28,64.28,46651747355 +한빛레이저,452190,6,6910,2,80,1.17,14431171,6859588,23162757,14431171,1.17,210.38,62.30,62.30,101553974860,63.45,63.45,101553974860 +한국첨단소재,062970,7,6240,5,-150,-2.35,11785471,26410776,19736818,11785471,-2.35,44.62,59.71,59.71,72914410870,59.20,59.20,72914410870 +DSC인베스트먼트,241520,8,5550,2,860,18.34,15844585,1972385,27496125,15844585,18.34,803.32,57.62,57.62,86607773887,56.75,56.75,86607773887 +SOL 전고체배터리&실리콘음극재,0005D0,9,11990,2,240,2.04,911626,270449,1700000,911626,2.04,337.08,53.63,53.63,11017376294,54.05,54.05,11017376294 +토마토시스템,393210,10,6450,5,-160,-2.42,6716080,20493268,15614544,6716080,-2.42,32.77,43.01,43.01,44686270350,44.37,44.37,44686270350 +대진첨단소재,393970,11,13410,2,250,1.90,6195459,5576966,14796820,6195459,1.90,111.09,41.87,41.87,84041632420,42.35,42.35,84041632420 +필에너지,378340,12,18810,2,3610,23.75,8787971,161015,21285882,8787971,23.75,5457.86,41.29,41.29,161770586970,40.40,40.40,161770586970 +티로보틱스,117730,13,15650,2,1550,10.99,7414750,2193757,18172362,7414750,10.99,337.99,40.80,40.80,114828696780,40.38,40.38,114828696780 +TIGER 미국소비트렌드액티브,0015K0,14,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +스튜디오미르,408900,15,3715,2,365,10.90,12417614,1170238,32706134,12417614,10.90,1061.12,37.97,37.97,46171616223,38.00,38.00,46171616223 +메가터치,446540,16,4540,2,750,19.79,7985730,413861,20771000,7985730,19.79,1929.57,38.45,38.45,34655055905,36.75,36.75,34655055905 +클리노믹스,352770,17,654,2,62,10.47,13367196,24182084,38886113,13367196,10.47,55.28,34.38,34.38,8815270493,34.66,34.66,8815270493 +에스엠씨지,460870,18,3885,2,40,1.04,6201143,22306984,18403305,6201143,1.04,27.80,33.70,33.70,24224053324,33.88,33.88,24224053324 +유투바이오,221800,19,3240,2,115,3.68,3435078,183127,11287196,3435078,3.68,1875.79,30.43,30.43,11720447155,32.05,32.05,11720447155 +SOL 골드커버드콜액티브,0022T0,20,10245,2,165,1.64,250636,223036,800000,250636,1.64,112.37,31.33,31.33,2572821174,31.39,31.39,2572821174 +소룩스,290690,21,4320,2,850,24.50,15662524,17905192,48498743,15662524,24.50,87.47,32.29,32.29,65608820100,31.31,31.31,65608820100 +알피바이오,314140,22,5670,2,180,3.28,2351947,32177,8666361,2351947,3.28,7309.40,27.14,27.14,15215307295,30.96,30.96,15215307295 +KODEX 코스닥150선물인버스,251340,23,3810,5,-85,-2.18,17377600,16069988,57000000,17377600,-2.18,108.14,30.49,30.49,66599842745,30.67,30.67,66599842745 +ACE AI반도체포커스,469150,24,13495,2,155,1.16,1027386,363170,3600000,1027386,1.16,282.89,28.54,28.54,13836240709,28.48,28.48,13836240709 +동양철관,008970,25,879,2,27,3.17,41101543,29404276,157052160,41101543,3.17,139.78,26.17,26.17,37741458689,27.34,27.34,37741458689 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +ACE 포스코그룹포커스,469170,27,5255,5,-170,-3.13,3007710,1643779,11600000,3007710,-3.13,182.98,25.93,25.93,15962673853,26.19,26.19,15962673853 +ACE 마이크로소프트밸류체인액티브,483330,28,10760,5,-330,-2.98,606275,233720,2400000,606275,-2.98,259.40,25.26,25.26,6520843300,25.25,25.25,6520843300 +대화제약,067080,29,15400,2,530,3.56,4595306,2487554,18616650,4595306,3.56,184.73,24.68,24.68,71831042540,25.05,25.05,71831042540 +KODEX 차이나2차전지MSCI(합성),419430,30,7210,2,165,2.34,1066466,14770,4300000,1066466,2.34,7220.49,24.80,24.80,7652152397,24.68,24.68,7652152397 diff --git a/top30/20250314/top30-atvtr-20250314-143002.csv b/top30/20250314/top30-atvtr-20250314-143002.csv new file mode 100644 index 000000000000..0e0aae0931e5 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4355,2,335,8.33,21152335,851311,20191471,21152335,8.33,2484.68,104.76,104.76,98411135459,111.91,111.91,98411135459 +대동스틸,048470,2,5010,2,730,17.06,10083258,7028868,10000000,10083258,17.06,143.45,100.83,100.83,52844997001,105.48,105.48,52844997001 +엠오티,413390,3,11300,2,2430,27.40,12332241,906935,11580180,12332241,27.40,1359.77,106.49,106.49,132118555775,100.96,100.96,132118555775 +팬엔터테인먼트,068050,4,3920,2,490,14.29,25976660,3272209,27694076,25976660,14.29,793.86,93.80,93.80,102822708111,94.71,94.71,102822708111 +알리코제약,260660,5,4690,2,370,8.56,9593030,334306,15327021,9593030,8.56,2869.54,62.59,62.59,46891851135,65.23,65.23,46891851135 +한빛레이저,452190,6,6920,2,90,1.32,14522540,6859588,23162757,14522540,1.32,211.71,62.70,62.70,102188317210,63.75,63.75,102188317210 +한국첨단소재,062970,7,6230,5,-160,-2.50,12205294,26410776,19736818,12205294,-2.50,46.21,61.84,61.84,75543780530,61.44,61.44,75543780530 +DSC인베스트먼트,241520,8,5580,2,890,18.98,16183015,1972385,27496125,16183015,18.98,820.48,58.86,58.86,88482041322,57.67,57.67,88482041322 +SOL 전고체배터리&실리콘음극재,0005D0,9,11900,2,150,1.28,914685,270449,1700000,914685,1.28,338.21,53.81,53.81,11053985999,54.64,54.64,11053985999 +토마토시스템,393210,10,6440,5,-170,-2.57,6732029,20493268,15614544,6732029,-2.57,32.85,43.11,43.11,44789070660,44.54,44.54,44789070660 +대진첨단소재,393970,11,13410,2,250,1.90,6281807,5576966,14796820,6281807,1.90,112.64,42.45,42.45,85202557435,42.94,42.94,85202557435 +메가터치,446540,12,4330,2,540,14.25,8590624,413861,20771000,8590624,14.25,2075.73,41.36,41.36,37330205975,41.51,41.51,37330205975 +필에너지,378340,13,18880,2,3680,24.21,8923493,161015,21285882,8923493,24.21,5542.03,41.92,41.92,164323749695,40.89,40.89,164323749695 +티로보틱스,117730,14,15780,2,1680,11.91,7470305,2193757,18172362,7470305,11.91,340.53,41.11,41.11,115699743710,40.35,40.35,115699743710 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3730,2,380,11.34,12491731,1170238,32706134,12491731,11.34,1067.45,38.19,38.19,46446940207,38.07,38.07,46446940207 +클리노믹스,352770,17,659,2,67,11.32,13735842,24182084,38886113,13735842,11.32,56.80,35.32,35.32,9058946350,35.35,35.35,9058946350 +에스엠씨지,460870,18,3895,2,50,1.30,6223111,22306984,18403305,6223111,1.30,27.90,33.82,33.82,24309393734,33.91,33.91,24309393734 +유투바이오,221800,19,3240,2,115,3.68,3453485,183127,11287196,3453485,3.68,1885.84,30.60,30.60,11780122825,32.21,32.21,11780122825 +소룩스,290690,20,4285,2,815,23.49,15827347,17905192,48498743,15827347,23.49,88.40,32.63,32.63,66317617901,31.91,31.91,66317617901 +SOL 골드커버드콜액티브,0022T0,21,10245,2,165,1.64,250886,223036,800000,250886,1.64,112.49,31.36,31.36,2575382939,31.42,31.42,2575382939 +KODEX 코스닥150선물인버스,251340,22,3815,5,-80,-2.05,17754175,16069988,57000000,17754175,-2.05,110.48,31.15,31.15,68036367142,31.29,31.29,68036367142 +알피바이오,314140,23,5660,2,170,3.10,2356300,32177,8666361,2356300,3.10,7322.93,27.19,27.19,15239845435,31.07,31.07,15239845435 +ACE AI반도체포커스,469150,24,13450,2,110,0.82,1095372,363170,3600000,1095372,0.82,301.61,30.43,30.43,14752364674,30.47,30.47,14752364674 +ACE 포스코그룹포커스,469170,25,5245,5,-180,-3.32,3191284,1643779,11600000,3191284,-3.32,194.14,27.51,27.51,16926522928,27.82,27.82,16926522928 +동양철관,008970,26,876,2,24,2.82,41362562,29404276,157052160,41362562,2.82,140.67,26.34,26.34,37970270986,27.60,27.60,37970270986 +ACE 마이크로소프트밸류체인액티브,483330,27,10760,5,-330,-2.98,643153,233720,2400000,643153,-2.98,275.18,26.80,26.80,6917511305,26.79,26.79,6917511305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +대화제약,067080,29,15140,2,270,1.82,4737152,2487554,18616650,4737152,1.82,190.43,25.45,25.45,73993758990,26.25,26.25,73993758990 +KODEX 차이나2차전지MSCI(합성),419430,30,7210,2,165,2.34,1066499,14770,4300000,1066499,2.34,7220.71,24.80,24.80,7652390327,24.68,24.68,7652390327 diff --git a/top30/20250314/top30-atvtr-20250314-144002.csv b/top30/20250314/top30-atvtr-20250314-144002.csv new file mode 100644 index 000000000000..8f40e6c92922 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4315,2,295,7.34,21277178,851311,20191471,21277178,7.34,2499.34,105.38,105.38,98950921559,113.57,113.57,98950921559 +대동스틸,048470,2,4910,2,630,14.72,10233581,7028868,10000000,10233581,14.72,145.59,102.34,102.34,53584966947,109.13,109.13,53584966947 +엠오티,413390,3,11290,2,2420,27.28,12522240,906935,11580180,12522240,27.28,1380.72,108.14,108.14,134257970510,102.69,102.69,134257970510 +팬엔터테인먼트,068050,4,3945,2,515,15.01,26165533,3272209,27694076,26165533,15.01,799.63,94.48,94.48,103566685598,94.80,94.80,103566685598 +알리코제약,260660,5,4735,2,415,9.61,9773103,334306,15327021,9773103,9.61,2923.40,63.76,63.76,47751244565,65.80,65.80,47751244565 +한빛레이저,452190,6,7010,2,180,2.64,14673132,6859588,23162757,14673132,2.64,213.91,63.35,63.35,103239721415,63.58,63.58,103239721415 +한국첨단소재,062970,7,6200,5,-190,-2.97,12433482,26410776,19736818,12433482,-2.97,47.08,63.00,63.00,76961544360,62.89,62.89,76961544360 +DSC인베스트먼트,241520,8,5510,2,820,17.48,16440964,1972385,27496125,16440964,17.48,833.56,59.79,59.79,89911997217,59.35,59.35,89911997217 +SOL 전고체배터리&실리콘음극재,0005D0,9,11890,2,140,1.19,917959,270449,1700000,917959,1.19,339.42,54.00,54.00,11092952569,54.88,54.88,11092952569 +토마토시스템,393210,10,6420,5,-190,-2.87,6763703,20493268,15614544,6763703,-2.87,33.00,43.32,43.32,44992902200,44.88,44.88,44992902200 +메가터치,446540,11,4235,2,445,11.74,9003177,413861,20771000,9003177,11.74,2175.41,43.34,43.34,39096072051,44.44,44.44,39096072051 +대진첨단소재,393970,12,13220,2,60,0.46,6386042,5576966,14796820,6386042,0.46,114.51,43.16,43.16,86585817945,44.26,44.26,86585817945 +필에너지,378340,13,18650,2,3450,22.70,9035072,161015,21285882,9035072,22.70,5611.32,42.45,42.45,166426994280,41.92,41.92,166426994280 +티로보틱스,117730,14,15720,2,1620,11.49,7544394,2193757,18172362,7544394,11.49,343.90,41.52,41.52,116867716445,40.91,40.91,116867716445 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3695,2,345,10.30,12561884,1170238,32706134,12561884,10.30,1073.45,38.41,38.41,46706715952,38.65,38.65,46706715952 +클리노믹스,352770,17,656,2,64,10.81,13909607,24182084,38886113,13909607,10.81,57.52,35.77,35.77,9172960164,35.96,35.96,9172960164 +에스엠씨지,460870,18,3890,2,45,1.17,6274314,22306984,18403305,6274314,1.17,28.13,34.09,34.09,24507636674,34.23,34.23,24507636674 +소룩스,290690,19,4195,2,725,20.89,16133388,17905192,48498743,16133388,20.89,90.10,33.27,33.27,67610811321,33.23,33.23,67610811321 +유투바이오,221800,20,3225,2,100,3.20,3473066,183127,11287196,3473066,3.20,1896.53,30.77,30.77,11843476190,32.54,32.54,11843476190 +KODEX 코스닥150선물인버스,251340,21,3820,5,-75,-1.93,18116889,16069988,57000000,18116889,-1.93,112.74,31.78,31.78,69421811252,31.88,31.88,69421811252 +SOL 골드커버드콜액티브,0022T0,22,10245,2,165,1.64,253854,223036,800000,253854,1.64,113.82,31.73,31.73,2605794979,31.79,31.79,2605794979 +알피바이오,314140,23,5630,2,140,2.55,2362383,32177,8666361,2362383,2.55,7341.84,27.26,27.26,15274067810,31.30,31.30,15274067810 +ACE AI반도체포커스,469150,24,13440,2,100,0.75,1120854,363170,3600000,1120854,0.75,308.63,31.13,31.13,15095099814,31.20,31.20,15095099814 +ACE 포스코그룹포커스,469170,25,5240,5,-185,-3.41,3291375,1643779,11600000,3291375,-3.41,200.23,28.37,28.37,17451388593,28.71,28.71,17451388593 +동양철관,008970,26,878,2,26,3.05,41675852,29404276,157052160,41675852,3.05,141.73,26.54,26.54,38245989390,27.74,27.74,38245989390 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,651240,233720,2400000,651240,-2.93,278.64,27.14,27.14,7004598000,27.11,27.11,7004598000 +대화제약,067080,28,15015,2,145,0.98,4836409,2487554,18616650,4836409,0.98,194.42,25.98,25.98,75484702140,27.00,27.00,75484702140 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9050,2,25,0.28,158223,191415,600000,158223,0.28,82.66,26.37,26.37,1432369046,26.38,26.38,1432369046 +에스씨엠생명과학,298060,30,1285,2,118,10.11,4752602,129610,20467248,4752602,10.11,3666.85,23.22,23.22,6720459998,25.55,25.55,6720459998 diff --git a/top30/20250314/top30-atvtr-20250314-145002.csv b/top30/20250314/top30-atvtr-20250314-145002.csv new file mode 100644 index 000000000000..08c9e5c73c93 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4370,2,350,8.71,21376311,851311,20191471,21376311,8.71,2510.99,105.87,105.87,99382106526,112.63,112.63,99382106526 +대동스틸,048470,2,4905,2,625,14.60,10333505,7028868,10000000,10333505,14.60,147.02,103.34,103.34,54075333155,110.25,110.25,54075333155 +엠오티,413390,3,11400,2,2530,28.52,12839724,906935,11580180,12839724,28.52,1415.73,110.88,110.88,137849679550,104.42,104.42,137849679550 +팬엔터테인먼트,068050,4,3915,2,485,14.14,26419783,3272209,27694076,26419783,14.14,807.40,95.40,95.40,104563406973,96.44,96.44,104563406973 +알리코제약,260660,5,4745,2,425,9.84,9820093,334306,15327021,9820093,9.84,2937.46,64.07,64.07,47973688515,65.96,65.96,47973688515 +한빛레이저,452190,6,7040,2,210,3.07,14965608,6859588,23162757,14965608,3.07,218.17,64.61,64.61,105297369455,64.57,64.57,105297369455 +한국첨단소재,062970,7,6170,5,-220,-3.44,12546323,26410776,19736818,12546323,-3.44,47.50,63.57,63.57,77659090015,63.77,63.77,77659090015 +DSC인베스트먼트,241520,8,5550,2,860,18.34,16893211,1972385,27496125,16893211,18.34,856.49,61.44,61.44,92428634112,60.57,60.57,92428634112 +SOL 전고체배터리&실리콘음극재,0005D0,9,11905,2,155,1.32,927489,270449,1700000,927489,1.32,342.94,54.56,54.56,11206227704,55.37,55.37,11206227704 +메가터치,446540,10,4210,2,420,11.08,9339942,413861,20771000,9339942,11.08,2256.78,44.97,44.97,40510533964,46.33,46.33,40510533964 +대진첨단소재,393970,11,13060,5,-100,-0.76,6495918,5576966,14796820,6495918,-0.76,116.48,43.90,43.90,88030130605,45.55,45.55,88030130605 +토마토시스템,393210,12,6420,5,-190,-2.87,6802125,20493268,15614544,6802125,-2.87,33.19,43.56,43.56,45239476150,45.13,45.13,45239476150 +필에너지,378340,13,18770,2,3570,23.49,9157982,161015,21285882,9157982,23.49,5687.66,43.02,43.02,168728455720,42.23,42.23,168728455720 +티로보틱스,117730,14,15700,2,1600,11.35,7580991,2193757,18172362,7580991,11.35,345.57,41.72,41.72,117442168135,41.16,41.16,117442168135 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3695,2,345,10.30,12610011,1170238,32706134,12610011,10.30,1077.56,38.56,38.56,46884328679,38.80,38.80,46884328679 +클리노믹스,352770,17,663,2,71,11.99,14130050,24182084,38886113,14130050,11.99,58.43,36.34,36.34,9317198925,36.14,36.14,9317198925 +에스엠씨지,460870,18,3870,2,25,0.65,6306529,22306984,18403305,6306529,0.65,28.27,34.27,34.27,24632417249,34.59,34.59,24632417249 +소룩스,290690,19,4280,2,810,23.34,16386386,17905192,48498743,16386386,23.34,91.52,33.79,33.79,68678828486,33.09,33.09,68678828486 +유투바이오,221800,20,3230,2,105,3.36,3493415,183127,11287196,3493415,3.36,1907.65,30.95,30.95,11909169220,32.67,32.67,11909169220 +SOL 골드커버드콜액티브,0022T0,21,10250,2,170,1.69,260327,223036,800000,260327,1.69,116.72,32.54,32.54,2672140794,32.59,32.59,2672140794 +KODEX 코스닥150선물인버스,251340,22,3825,5,-70,-1.80,18460745,16069988,57000000,18460745,-1.80,114.88,32.39,32.39,70735348642,32.44,32.44,70735348642 +ACE AI반도체포커스,469150,23,13450,2,110,0.82,1150349,363170,3600000,1150349,0.82,316.75,31.95,31.95,15491662004,31.99,31.99,15491662004 +알피바이오,314140,24,5650,2,160,2.91,2367464,32177,8666361,2367464,2.91,7357.63,27.32,27.32,15302726445,31.25,31.25,15302726445 +ACE 포스코그룹포커스,469170,25,5250,5,-175,-3.23,3314702,1643779,11600000,3314702,-3.23,201.65,28.58,28.58,17573725318,28.86,28.86,17573725318 +동양철관,008970,26,881,2,29,3.40,41925088,29404276,157052160,41925088,3.40,142.58,26.70,26.70,38465380428,27.80,27.80,38465380428 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,660240,233720,2400000,660240,-2.93,282.49,27.51,27.51,7101483000,27.49,27.49,7101483000 +대화제약,067080,28,15000,2,130,0.87,4883394,2487554,18616650,4883394,0.87,196.31,26.23,26.23,76188868000,27.28,27.28,76188868000 +형지I&C,011080,29,1231,2,183,17.46,8684760,1395182,31257341,8684760,17.46,622.48,27.78,27.78,10396603829,27.02,27.02,10396603829 +에스씨엠생명과학,298060,30,1251,2,84,7.20,4842816,129610,20467248,4842816,7.20,3736.45,23.66,23.66,6833642990,26.69,26.69,6833642990 diff --git a/top30/20250314/top30-atvtr-20250314-150002.csv b/top30/20250314/top30-atvtr-20250314-150002.csv new file mode 100644 index 000000000000..e1c88060fa3f --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4370,2,350,8.71,21451913,851311,20191471,21451913,8.71,2519.87,106.24,106.24,99711660021,113.00,113.00,99711660021 +대동스틸,048470,2,4940,2,660,15.42,10386545,7028868,10000000,10386545,15.42,147.77,103.87,103.87,54336536457,109.99,109.99,54336536457 +엠오티,413390,3,11360,2,2490,28.07,13215234,906935,11580180,13215234,28.07,1457.13,114.12,114.12,142124307525,108.04,108.04,142124307525 +팬엔터테인먼트,068050,4,3900,2,470,13.70,26613744,3272209,27694076,26613744,13.70,813.33,96.10,96.10,105318696578,97.51,97.51,105318696578 +한빛레이저,452190,5,7120,2,290,4.25,15804033,6859588,23162757,15804033,4.25,230.39,68.23,68.23,111273831580,67.47,67.47,111273831580 +알리코제약,260660,6,4717,2,397,9.19,9853431,334306,15327021,9853431,9.19,2947.43,64.29,64.29,48131789000,66.57,66.57,48131789000 +한국첨단소재,062970,7,6210,5,-180,-2.82,12649804,26410776,19736818,12649804,-2.82,47.90,64.09,64.09,78299223105,63.88,63.88,78299223105 +DSC인베스트먼트,241520,8,5480,2,790,16.84,17198260,1972385,27496125,17198260,16.84,871.95,62.55,62.55,94108204262,62.46,62.46,94108204262 +SOL 전고체배터리&실리콘음극재,0005D0,9,11915,2,165,1.40,930538,270449,1700000,930538,1.40,344.07,54.74,54.74,11242628489,55.50,55.50,11242628489 +메가터치,446540,10,4260,2,470,12.40,10012907,413861,20771000,10012907,12.40,2419.39,48.21,48.21,43394691582,49.04,49.04,43394691582 +대진첨단소재,393970,11,13140,5,-20,-0.15,6560277,5576966,14796820,6560277,-0.15,117.63,44.34,44.34,88876170440,45.71,45.71,88876170440 +토마토시스템,393210,12,6420,5,-190,-2.87,6850185,20493268,15614544,6850185,-2.87,33.43,43.87,43.87,45547604740,45.44,45.44,45547604740 +필에너지,378340,13,18630,2,3430,22.57,9346095,161015,21285882,9346095,22.57,5804.49,43.91,43.91,172253343615,43.44,43.44,172253343615 +티로보틱스,117730,14,15820,2,1720,12.20,7655224,2193757,18172362,7655224,12.20,348.95,42.13,42.13,118614855340,41.26,41.26,118614855340 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398584,590442,1000000,398584,0.50,67.51,39.86,39.86,3190569962,39.93,39.93,3190569962 +스튜디오미르,408900,16,3675,2,325,9.70,12709393,1170238,32706134,12709393,9.70,1086.05,38.86,38.86,47249629555,39.31,39.31,47249629555 +클리노믹스,352770,17,649,2,57,9.63,14413305,24182084,38886113,14413305,9.63,59.60,37.07,37.07,9502688125,37.65,37.65,9502688125 +에스엠씨지,460870,18,3895,2,50,1.30,6371433,22306984,18403305,6371433,1.30,28.56,34.62,34.62,24884004379,34.71,34.71,24884004379 +KODEX 코스닥150선물인버스,251340,19,3825,5,-70,-1.80,19160195,16069988,57000000,19160195,-1.80,119.23,33.61,33.61,73410828156,33.67,33.67,73410828156 +소룩스,290690,20,4310,2,840,24.21,16728611,17905192,48498743,16728611,24.21,93.43,34.49,34.49,70154107752,33.56,33.56,70154107752 +SOL 골드커버드콜액티브,0022T0,21,10240,2,160,1.59,262883,223036,800000,262883,1.59,117.87,32.86,32.86,2698325753,32.94,32.94,2698325753 +ACE AI반도체포커스,469150,22,13455,2,115,0.86,1183551,363170,3600000,1183551,0.86,325.89,32.88,32.88,15938348504,32.90,32.90,15938348504 +유투바이오,221800,23,3235,2,110,3.52,3506882,183127,11287196,3506882,3.52,1915.00,31.07,31.07,11952618885,32.73,32.73,11952618885 +알피바이오,314140,24,5680,2,190,3.46,2371423,32177,8666361,2371423,3.46,7369.93,27.36,27.36,15325184140,31.13,31.13,15325184140 +형지I&C,011080,25,1220,2,172,16.41,9720230,1395182,31257341,9720230,16.41,696.70,31.10,31.10,11655769606,30.57,30.57,11655769606 +ACE 포스코그룹포커스,469170,26,5250,5,-175,-3.23,3350053,1643779,11600000,3350053,-3.23,203.80,28.88,28.88,17759454378,29.16,29.16,17759454378 +에스씨엠생명과학,298060,27,1210,2,43,3.68,4953636,129610,20467248,4953636,3.68,3821.96,24.20,24.20,6968264015,28.14,28.14,6968264015 +동양철관,008970,28,882,2,30,3.52,42052355,29404276,157052160,42052355,3.52,143.01,26.78,26.78,38577491302,27.85,27.85,38577491302 +ACE 마이크로소프트밸류체인액티브,483330,29,10760,5,-330,-2.98,668468,233720,2400000,668468,-2.98,286.01,27.85,27.85,7190046310,27.84,27.84,7190046310 +대화제약,067080,30,14970,2,100,0.67,4919079,2487554,18616650,4919079,0.67,197.75,26.42,26.42,76723829170,27.53,27.53,76723829170 diff --git a/top30/20250314/top30-atvtr-20250314-151003.csv b/top30/20250314/top30-atvtr-20250314-151003.csv new file mode 100644 index 000000000000..25c663629a83 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-151003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11380,2,2510,28.30,13875016,906935,11580180,13875016,28.30,1529.88,119.82,119.82,149680157435,113.58,113.58,149680157435 +하이스틸,071090,2,4420,2,400,9.95,21617429,851311,20191471,21617429,9.95,2539.31,107.06,107.06,100440169113,112.54,112.54,100440169113 +대동스틸,048470,3,4930,2,650,15.19,10463675,7028868,10000000,10463675,15.19,148.87,104.64,104.64,54717841174,110.99,110.99,54717841174 +팬엔터테인먼트,068050,4,3950,2,520,15.16,26942423,3272209,27694076,26942423,15.16,823.37,97.29,97.29,106611290290,97.46,97.46,106611290290 +한빛레이저,452190,5,7170,2,340,4.98,16680321,6859588,23162757,16680321,4.98,243.17,72.01,72.01,117564699990,70.79,70.79,117564699990 +알리코제약,260660,6,4680,2,360,8.33,9954091,334306,15327021,9954091,8.33,2977.54,64.94,64.94,48603996822,67.76,67.76,48603996822 +한국첨단소재,062970,7,6220,5,-170,-2.66,12756471,26410776,19736818,12756471,-2.66,48.30,64.63,64.63,78961745370,64.32,64.32,78961745370 +DSC인베스트먼트,241520,8,5490,2,800,17.06,17385208,1972385,27496125,17385208,17.06,881.43,63.23,63.23,95138328052,63.02,63.02,95138328052 +SOL 전고체배터리&실리콘음극재,0005D0,9,11835,2,85,0.72,933470,270449,1700000,933470,0.72,345.16,54.91,54.91,11277449444,56.05,56.05,11277449444 +메가터치,446540,10,4260,2,470,12.40,10443022,413861,20771000,10443022,12.40,2523.32,50.28,50.28,45242623124,51.13,51.13,45242623124 +대진첨단소재,393970,11,13170,2,10,0.08,6609386,5576966,14796820,6609386,0.08,118.51,44.67,44.67,89522263950,45.94,45.94,89522263950 +토마토시스템,393210,12,6430,5,-180,-2.72,6876227,20493268,15614544,6876227,-2.72,33.55,44.04,44.04,45715067870,45.53,45.53,45715067870 +필에너지,378340,13,18520,2,3320,21.84,9508825,161015,21285882,9508825,21.84,5905.55,44.67,44.67,175285127490,44.46,44.46,175285127490 +티로보틱스,117730,14,15730,2,1630,11.56,7708408,2193757,18172362,7708408,11.56,351.38,42.42,42.42,119450976685,41.79,41.79,119450976685 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +스튜디오미르,408900,16,3650,2,300,8.96,12770252,1170238,32706134,12770252,8.96,1091.25,39.05,39.05,47472207840,39.77,39.77,47472207840 +클리노믹스,352770,17,659,2,67,11.32,14831944,24182084,38886113,14831944,11.32,61.33,38.14,38.14,9778638492,38.16,38.16,9778638492 +형지I&C,011080,18,1188,2,140,13.36,11214100,1395182,31257341,11214100,13.36,803.77,35.88,35.88,13457135441,36.24,36.24,13457135441 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20196511,16069988,57000000,20196511,-1.67,125.68,35.43,35.43,77378540366,35.44,35.44,77378540366 +에스엠씨지,460870,20,3880,2,35,0.91,6446821,22306984,18403305,6446821,0.91,28.90,35.03,35.03,25177555772,35.26,35.26,25177555772 +소룩스,290690,21,4340,2,870,25.07,17004905,17905192,48498743,17004905,25.07,94.97,35.06,35.06,71349305501,33.90,33.90,71349305501 +ACE AI반도체포커스,469150,22,13455,2,115,0.86,1199175,363170,3600000,1199175,0.86,330.20,33.31,33.31,16148451759,33.34,33.34,16148451759 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,263958,223036,800000,263958,1.59,118.35,32.99,32.99,2709334010,33.07,33.07,2709334010 +유투바이오,221800,24,3225,2,100,3.20,3528000,183127,11287196,3528000,3.20,1926.53,31.26,31.26,12020783450,33.02,33.02,12020783450 +알피바이오,314140,25,5670,2,180,3.28,2375031,32177,8666361,2375031,3.28,7381.14,27.41,27.41,15345629790,31.23,31.23,15345629790 +ACE 포스코그룹포커스,469170,26,5245,5,-180,-3.32,3360925,1643779,11600000,3360925,-3.32,204.46,28.97,28.97,17816515822,29.28,29.28,17816515822 +에스씨엠생명과학,298060,27,1199,2,32,2.74,5008533,129610,20467248,5008533,2.74,3864.31,24.47,24.47,7034381896,28.66,28.66,7034381896 +엠디바이스,226590,28,12040,2,40,0.33,3081895,7888805,10567784,3081895,0.33,39.07,29.16,29.16,36446684540,28.64,28.64,36446684540 +ACE 마이크로소프트밸류체인액티브,483330,29,10760,5,-330,-2.98,678104,233720,2400000,678104,-2.98,290.14,28.25,28.25,7293743495,28.24,28.24,7293743495 +동양철관,008970,30,883,2,31,3.64,42264355,29404276,157052160,42264355,3.64,143.74,26.91,26.91,38764956042,27.95,27.95,38764956042 diff --git a/top30/20250314/top30-atvtr-20250314-152002.csv b/top30/20250314/top30-atvtr-20250314-152002.csv new file mode 100644 index 000000000000..772102a36c93 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +하이스틸,071090,2,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +대동스틸,048470,3,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +한빛레이저,452190,5,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +알리코제약,260660,6,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +한국첨단소재,062970,7,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +DSC인베스트먼트,241520,8,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +SOL 전고체배터리&실리콘음극재,0005D0,9,11840,2,90,0.77,939587,270449,1700000,939587,0.77,347.42,55.27,55.27,11349880289,56.39,56.39,11349880289 +메가터치,446540,10,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +필에너지,378340,11,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +대진첨단소재,393970,12,13220,2,60,0.46,6685732,5576966,14796820,6685732,0.46,119.88,45.18,45.18,90528447905,46.28,46.28,90528447905 +토마토시스템,393210,13,6440,5,-170,-2.57,6937839,20493268,15614544,6937839,-2.57,33.85,44.43,44.43,46111655335,45.86,45.86,46111655335 +티로보틱스,117730,14,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +스튜디오미르,408900,15,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +클리노믹스,352770,16,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +TIGER 미국소비트렌드액티브,0015K0,17,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +형지I&C,011080,18,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +에스엠씨지,460870,20,3875,2,30,0.78,6588677,22306984,18403305,6588677,0.78,29.54,35.80,35.80,25726334402,36.08,36.08,25726334402 +소룩스,290690,21,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +ACE AI반도체포커스,469150,22,13445,2,105,0.79,1220640,363170,3600000,1220640,0.79,336.11,33.91,33.91,16437032154,33.96,33.96,16437032154 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,270438,223036,800000,270438,1.59,121.25,33.80,33.80,2775667685,33.88,33.88,2775667685 +유투바이오,221800,24,3240,2,115,3.68,3566735,183127,11287196,3566735,3.68,1947.68,31.60,31.60,12146190715,33.21,33.21,12146190715 +알피바이오,314140,25,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3433334,1643779,11600000,3433334,-3.41,208.87,29.60,29.60,18195947929,29.94,29.94,18195947929 +엠디바이스,226590,27,12110,2,110,0.92,3178492,7888805,10567784,3178492,0.92,40.29,30.08,30.08,37610519260,29.39,29.39,37610519260 +에스씨엠생명과학,298060,28,1200,2,33,2.83,5089078,129610,20467248,5089078,2.83,3926.45,24.86,24.86,7129957079,29.03,29.03,7129957079 +ACE 마이크로소프트밸류체인액티브,483330,29,10760,5,-330,-2.98,679265,233720,2400000,679265,-2.98,290.63,28.30,28.30,7306235855,28.29,28.29,7306235855 +동양철관,008970,30,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 diff --git a/top30/20250314/top30-atvtr-20250314-153002.csv b/top30/20250314/top30-atvtr-20250314-153002.csv new file mode 100644 index 000000000000..2d9988428cd6 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +하이스틸,071090,2,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +대동스틸,048470,3,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +한빛레이저,452190,5,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +알리코제약,260660,6,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +한국첨단소재,062970,7,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +DSC인베스트먼트,241520,8,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,943983,270449,1700000,943983,0.81,349.04,55.53,55.53,11401950909,56.62,56.62,11401950909 +메가터치,446540,10,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +필에너지,378340,11,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +대진첨단소재,393970,12,13220,2,60,0.46,6685732,5576966,14796820,6685732,0.46,119.88,45.18,45.18,90528447905,46.28,46.28,90528447905 +토마토시스템,393210,13,6440,5,-170,-2.57,6937839,20493268,15614544,6937839,-2.57,33.85,44.43,44.43,46111655335,45.86,45.86,46111655335 +티로보틱스,117730,14,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +스튜디오미르,408900,15,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +클리노믹스,352770,16,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +TIGER 미국소비트렌드액티브,0015K0,17,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +형지I&C,011080,18,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +에스엠씨지,460870,20,3875,2,30,0.78,6588677,22306984,18403305,6588677,0.78,29.54,35.80,35.80,25726334402,36.08,36.08,25726334402 +소룩스,290690,21,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +ACE AI반도체포커스,469150,22,13445,2,105,0.79,1220640,363170,3600000,1220640,0.79,336.11,33.91,33.91,16437032154,33.96,33.96,16437032154 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,270438,223036,800000,270438,1.59,121.25,33.80,33.80,2775667685,33.88,33.88,2775667685 +유투바이오,221800,24,3240,2,115,3.68,3566735,183127,11287196,3566735,3.68,1947.68,31.60,31.60,12146190715,33.21,33.21,12146190715 +알피바이오,314140,25,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3433334,1643779,11600000,3433334,-3.41,208.87,29.60,29.60,18195947929,29.94,29.94,18195947929 +엠디바이스,226590,27,12110,2,110,0.92,3178492,7888805,10567784,3178492,0.92,40.29,30.08,30.08,37610519260,29.39,29.39,37610519260 +에스씨엠생명과학,298060,28,1200,2,33,2.83,5089078,129610,20467248,5089078,2.83,3926.45,24.86,24.86,7129957079,29.03,29.03,7129957079 +ACE 마이크로소프트밸류체인액티브,483330,29,10760,5,-330,-2.98,679265,233720,2400000,679265,-2.98,290.63,28.30,28.30,7306235855,28.29,28.29,7306235855 +동양철관,008970,30,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 diff --git a/top30/20250314/top30-atvtr-20250314-154002.csv b/top30/20250314/top30-atvtr-20250314-154002.csv new file mode 100644 index 000000000000..f4ba325dd972 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15370658,906935,11580180,15370658,23.45,1694.79,132.73,132.73,166136694290,131.02,131.02,166136694290 +하이스틸,071090,2,4385,2,365,9.08,21850721,851311,20191471,21850721,9.08,2566.71,108.22,108.22,101464944041,114.60,114.60,101464944041 +대동스틸,048470,3,4900,2,620,14.49,10714287,7028868,10000000,10714287,14.49,152.43,107.14,107.14,55946418581,114.18,114.18,55946418581 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27390273,3272209,27694076,27390273,14.58,837.06,98.90,98.90,108376394610,99.58,99.58,108376394610 +한빛레이저,452190,5,7150,2,320,4.69,17413123,6859588,23162757,17413123,4.69,253.85,75.18,75.18,122796707555,74.15,74.15,122796707555 +알리코제약,260660,6,4690,2,370,8.56,10077927,334306,15327021,10077927,8.56,3014.58,65.75,65.75,49185644001,68.42,68.42,49185644001 +한국첨단소재,062970,7,6270,5,-120,-1.88,13338318,26410776,19736818,13338318,-1.88,50.50,67.58,67.58,82605058575,66.75,66.75,82605058575 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18039266,1972385,27496125,18039266,18.76,914.59,65.61,65.61,98778672537,64.50,64.50,98778672537 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944009,270449,1700000,944009,0.81,349.05,55.53,55.53,11402258879,56.62,56.62,11402258879 +메가터치,446540,10,4200,2,410,10.82,10868746,413861,20771000,10868746,10.82,2626.18,52.33,52.33,47024815543,53.90,53.90,47024815543 +필에너지,378340,11,18310,2,3110,20.46,9865102,161015,21285882,9865102,20.46,6126.82,46.35,46.35,181830443280,46.65,46.65,181830443280 +대진첨단소재,393970,12,13190,2,30,0.23,6716374,5576966,14796820,6716374,0.23,120.43,45.39,45.39,90932615885,46.59,46.59,90932615885 +토마토시스템,393210,13,6440,5,-170,-2.57,7000750,20493268,15614544,7000750,-2.57,34.16,44.83,44.83,46516802175,46.26,46.26,46516802175 +티로보틱스,117730,14,15790,2,1690,11.99,7879650,2193757,18172362,7879650,11.99,359.19,43.36,43.36,122161566845,42.57,42.57,122161566845 +클리노믹스,352770,15,640,2,48,8.11,15318239,24182084,38886113,15318239,8.11,63.35,39.39,39.39,10091692384,40.55,40.55,10091692384 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12951922,1170238,32706134,12951922,8.96,1106.78,39.60,39.60,48133831044,40.32,40.32,48133831044 +형지I&C,011080,18,1220,2,172,16.41,12028229,1395182,31257341,12028229,16.41,862.13,38.48,38.48,14437248265,37.86,37.86,14437248265 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21024508,16069988,57000000,21024508,-1.41,130.83,36.89,36.89,80554450960,36.80,36.80,80554450960 +에스엠씨지,460870,20,3905,2,60,1.56,6704045,22306984,18403305,6704045,1.56,30.05,36.43,36.43,26176846442,36.43,36.43,26176846442 +소룩스,290690,21,4250,2,780,22.48,17685652,17905192,48498743,17685652,22.48,98.77,36.47,36.47,74233856686,36.01,36.01,74233856686 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271732,223036,800000,271732,1.59,121.83,33.97,33.97,2788918245,34.04,34.04,2788918245 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3582953,183127,11287196,3582953,3.68,1956.54,31.74,31.74,12198737035,33.36,33.36,12198737035 +알피바이오,314140,25,5670,2,180,3.28,2398430,32177,8666361,2398430,3.28,7453.86,27.68,27.68,15478345540,31.50,31.50,15478345540 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3221234,7888805,10567784,3221234,0.92,40.83,30.48,30.48,38128124880,29.79,29.79,38128124880 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5129022,129610,20467248,5129022,1.29,3957.27,25.06,25.06,7177170887,29.67,29.67,7177170887 +대화제약,067080,29,14800,5,-70,-0.47,5092535,2487554,18616650,5092535,-0.47,204.72,27.35,27.35,79307273010,28.78,28.78,79307273010 +동양철관,008970,30,882,2,30,3.52,43081641,29404276,157052160,43081641,3.52,146.51,27.43,27.43,39486415974,28.51,28.51,39486415974 diff --git a/top30/20250314/top30-atvtr-20250314-155002.csv b/top30/20250314/top30-atvtr-20250314-155002.csv new file mode 100644 index 000000000000..7b6be51344b2 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15374089,906935,11580180,15374089,23.45,1695.17,132.76,132.76,166174263740,131.05,131.05,166174263740 +하이스틸,071090,2,4385,2,365,9.08,21852004,851311,20191471,21852004,9.08,2566.86,108.22,108.22,101470569996,114.60,114.60,101470569996 +대동스틸,048470,3,4900,2,620,14.49,10715194,7028868,10000000,10715194,14.49,152.45,107.15,107.15,55950862881,114.19,114.19,55950862881 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27401704,3272209,27694076,27401704,14.58,837.41,98.94,98.94,108421318440,99.62,99.62,108421318440 +한빛레이저,452190,5,7150,2,320,4.69,17425920,6859588,23162757,17425920,4.69,254.04,75.23,75.23,122888206105,74.20,74.20,122888206105 +알리코제약,260660,6,4690,2,370,8.56,10079467,334306,15327021,10079467,8.56,3015.04,65.76,65.76,49192866601,68.43,68.43,49192866601 +한국첨단소재,062970,7,6270,5,-120,-1.88,13346641,26410776,19736818,13346641,-1.88,50.53,67.62,67.62,82657243785,66.79,66.79,82657243785 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18053640,1972385,27496125,18053640,18.76,915.32,65.66,65.66,98858735717,64.55,64.55,98858735717 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944034,270449,1700000,944034,0.81,349.06,55.53,55.53,11402555004,56.63,56.63,11402555004 +메가터치,446540,10,4200,2,410,10.82,10870687,413861,20771000,10870687,10.82,2626.65,52.34,52.34,47032967743,53.91,53.91,47032967743 +필에너지,378340,11,18310,2,3110,20.46,9869704,161015,21285882,9869704,20.46,6129.68,46.37,46.37,181914705900,46.68,46.68,181914705900 +대진첨단소재,393970,12,13190,2,30,0.23,6720516,5576966,14796820,6720516,0.23,120.50,45.42,45.42,90987248865,46.62,46.62,90987248865 +토마토시스템,393210,13,6440,5,-170,-2.57,7002224,20493268,15614544,7002224,-2.57,34.17,44.84,44.84,46526294735,46.27,46.27,46526294735 +티로보틱스,117730,14,15790,2,1690,11.99,7880527,2193757,18172362,7880527,11.99,359.23,43.37,43.37,122175414675,42.58,42.58,122175414675 +클리노믹스,352770,15,640,2,48,8.11,15321179,24182084,38886113,15321179,8.11,63.36,39.40,39.40,10093573984,40.56,40.56,10093573984 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12953949,1170238,32706134,12953949,8.96,1106.95,39.61,39.61,48141229594,40.33,40.33,48141229594 +형지I&C,011080,18,1220,2,172,16.41,12030777,1395182,31257341,12030777,16.41,862.31,38.49,38.49,14440356825,37.87,37.87,14440356825 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +에스엠씨지,460870,20,3905,2,60,1.56,6708171,22306984,18403305,6708171,1.56,30.07,36.45,36.45,26192958472,36.45,36.45,26192958472 +소룩스,290690,21,4250,2,780,22.48,17689280,17905192,48498743,17689280,22.48,98.79,36.47,36.47,74249275686,36.02,36.02,74249275686 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271732,223036,800000,271732,1.59,121.83,33.97,33.97,2788918245,34.04,34.04,2788918245 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +알피바이오,314140,25,5670,2,180,3.28,2398594,32177,8666361,2398594,3.28,7454.37,27.68,27.68,15479275420,31.50,31.50,15479275420 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3222581,7888805,10567784,3222581,0.92,40.85,30.49,30.49,38144437050,29.81,29.81,38144437050 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5129110,129610,20467248,5129110,1.29,3957.34,25.06,25.06,7177274903,29.67,29.67,7177274903 +대화제약,067080,29,14800,5,-70,-0.47,5093217,2487554,18616650,5093217,-0.47,204.75,27.36,27.36,79317366610,28.79,28.79,79317366610 +동양철관,008970,30,882,2,30,3.52,43108408,29404276,157052160,43108408,3.52,146.61,27.45,27.45,39510024468,28.52,28.52,39510024468 diff --git a/top30/20250314/top30-atvtr-20250314-160002.csv b/top30/20250314/top30-atvtr-20250314-160002.csv new file mode 100644 index 000000000000..f3d3dd92c01f --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +하이스틸,071090,2,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +대동스틸,048470,3,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +한빛레이저,452190,5,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +알리코제약,260660,6,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +한국첨단소재,062970,7,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944104,270449,1700000,944104,0.81,349.09,55.54,55.54,11403384154,56.63,56.63,11403384154 +메가터치,446540,10,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +필에너지,378340,11,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +대진첨단소재,393970,12,13190,2,30,0.23,6720823,5576966,14796820,6720823,0.23,120.51,45.42,45.42,90991298195,46.62,46.62,90991298195 +토마토시스템,393210,13,6440,5,-170,-2.57,7002644,20493268,15614544,7002644,-2.57,34.17,44.85,44.85,46528999535,46.27,46.27,46528999535 +티로보틱스,117730,14,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +클리노믹스,352770,15,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +형지I&C,011080,18,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +에스엠씨지,460870,20,3905,2,60,1.56,6727598,22306984,18403305,6727598,1.56,30.16,36.56,36.56,26268820907,36.55,36.55,26268820907 +소룩스,290690,21,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +알피바이오,314140,25,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3222789,7888805,10567784,3222789,0.92,40.85,30.50,30.50,38146955930,29.81,29.81,38146955930 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5129516,129610,20467248,5129516,1.29,3957.65,25.06,25.06,7177754795,29.67,29.67,7177754795 +대화제약,067080,29,14800,5,-70,-0.47,5093293,2487554,18616650,5093293,-0.47,204.75,27.36,27.36,79318491410,28.79,28.79,79318491410 +동양철관,008970,30,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 diff --git a/top30/20250314/top30-atvtr-20250314-161002.csv b/top30/20250314/top30-atvtr-20250314-161002.csv new file mode 100644 index 000000000000..f3d3dd92c01f --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +하이스틸,071090,2,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +대동스틸,048470,3,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +한빛레이저,452190,5,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +알리코제약,260660,6,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +한국첨단소재,062970,7,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944104,270449,1700000,944104,0.81,349.09,55.54,55.54,11403384154,56.63,56.63,11403384154 +메가터치,446540,10,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +필에너지,378340,11,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +대진첨단소재,393970,12,13190,2,30,0.23,6720823,5576966,14796820,6720823,0.23,120.51,45.42,45.42,90991298195,46.62,46.62,90991298195 +토마토시스템,393210,13,6440,5,-170,-2.57,7002644,20493268,15614544,7002644,-2.57,34.17,44.85,44.85,46528999535,46.27,46.27,46528999535 +티로보틱스,117730,14,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +클리노믹스,352770,15,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +형지I&C,011080,18,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +에스엠씨지,460870,20,3905,2,60,1.56,6727598,22306984,18403305,6727598,1.56,30.16,36.56,36.56,26268820907,36.55,36.55,26268820907 +소룩스,290690,21,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +알피바이오,314140,25,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3222789,7888805,10567784,3222789,0.92,40.85,30.50,30.50,38146955930,29.81,29.81,38146955930 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5129516,129610,20467248,5129516,1.29,3957.65,25.06,25.06,7177754795,29.67,29.67,7177754795 +대화제약,067080,29,14800,5,-70,-0.47,5093293,2487554,18616650,5093293,-0.47,204.75,27.36,27.36,79318491410,28.79,28.79,79318491410 +동양철관,008970,30,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 diff --git a/top30/20250314/top30-atvtr-20250314-162002.csv b/top30/20250314/top30-atvtr-20250314-162002.csv new file mode 100644 index 000000000000..00a37fd04200 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15396025,906935,11580180,15396025,23.45,1697.59,132.95,132.95,166412511540,131.24,131.24,166412511540 +하이스틸,071090,2,4385,2,365,9.08,21857953,851311,20191471,21857953,9.08,2567.56,108.25,108.25,101496522501,114.63,114.63,101496522501 +대동스틸,048470,3,4900,2,620,14.49,10719771,7028868,10000000,10719771,14.49,152.51,107.20,107.20,55973166881,114.23,114.23,55973166881 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27426680,3272209,27694076,27426680,14.58,838.17,99.03,99.03,108519474120,99.71,99.71,108519474120 +한빛레이저,452190,5,7150,2,320,4.69,17455864,6859588,23162757,17455864,4.69,254.47,75.36,75.36,123100663745,74.33,74.33,123100663745 +알리코제약,260660,6,4690,2,370,8.56,10083392,334306,15327021,10083392,8.56,3016.22,65.79,65.79,49211257441,68.46,68.46,49211257441 +한국첨단소재,062970,7,6270,5,-120,-1.88,13365598,26410776,19736818,13365598,-1.88,50.61,67.72,67.72,82776104175,66.89,66.89,82776104175 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18076565,1972385,27496125,18076565,18.76,916.48,65.74,65.74,98986048147,64.63,64.63,98986048147 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944108,270449,1700000,944108,0.81,349.09,55.54,55.54,11403431554,56.63,56.63,11403431554 +메가터치,446540,10,4200,2,410,10.82,10877423,413861,20771000,10877423,10.82,2628.28,52.37,52.37,47061101233,53.95,53.95,47061101233 +필에너지,378340,11,18310,2,3110,20.46,9875362,161015,21285882,9875362,20.46,6133.19,46.39,46.39,182017803480,46.70,46.70,182017803480 +대진첨단소재,393970,12,13190,2,30,0.23,6726663,5576966,14796820,6726663,0.23,120.62,45.46,45.46,91067451795,46.66,46.66,91067451795 +토마토시스템,393210,13,6440,5,-170,-2.57,7007200,20493268,15614544,7007200,-2.57,34.19,44.88,44.88,46558249055,46.30,46.30,46558249055 +티로보틱스,117730,14,15790,2,1690,11.99,7882921,2193757,18172362,7882921,11.99,359.33,43.38,43.38,122213330785,42.59,42.59,122213330785 +클리노믹스,352770,15,640,2,48,8.11,15327886,24182084,38886113,15327886,8.11,63.39,39.42,39.42,10097845929,40.57,40.57,10097845929 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12955758,1170238,32706134,12955758,8.96,1107.10,39.61,39.61,48147832444,40.33,40.33,48147832444 +형지I&C,011080,18,1220,2,172,16.41,12035363,1395182,31257341,12035363,16.41,862.64,38.50,38.50,14445938038,37.88,37.88,14445938038 +에스엠씨지,460870,19,3905,2,60,1.56,6827311,22306984,18403305,6827311,1.56,30.61,37.10,37.10,26672159992,37.11,37.11,26672159992 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21037268,16069988,57000000,21037268,-1.41,130.91,36.91,36.91,80603390950,36.83,36.83,80603390950 +소룩스,290690,21,4250,2,780,22.48,17695771,17905192,48498743,17695771,22.48,98.83,36.49,36.49,74277101196,36.04,36.04,74277101196 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +알피바이오,314140,25,5670,2,180,3.28,2398815,32177,8666361,2398815,3.28,7455.06,27.68,27.68,15480528490,31.50,31.50,15480528490 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3230365,7888805,10567784,3230365,0.92,40.95,30.57,30.57,38237792170,29.88,29.88,38237792170 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5131066,129610,20467248,5131066,1.29,3958.85,25.07,25.07,7179603945,29.68,29.68,7179603945 +대화제약,067080,29,14800,5,-70,-0.47,5096949,2487554,18616650,5096949,-0.47,204.90,27.38,27.38,79372051810,28.81,28.81,79372051810 +동양철관,008970,30,882,2,30,3.52,43133023,29404276,157052160,43133023,3.52,146.69,27.46,27.46,39531734898,28.54,28.54,39531734898 diff --git a/top30/20250314/top30-atvtr-20250314-163002.csv b/top30/20250314/top30-atvtr-20250314-163002.csv new file mode 100644 index 000000000000..85dab867ea7c --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15402370,906935,11580180,15402370,23.45,1698.29,133.01,133.01,166481418240,131.29,131.29,166481418240 +하이스틸,071090,2,4385,2,365,9.08,21859669,851311,20191471,21859669,9.08,2567.77,108.26,108.26,101504012841,114.64,114.64,101504012841 +대동스틸,048470,3,4900,2,620,14.49,10726695,7028868,10000000,10726695,14.49,152.61,107.27,107.27,56006575181,114.30,114.30,56006575181 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27443052,3272209,27694076,27443052,14.58,838.67,99.09,99.09,108583324920,99.77,99.77,108583324920 +한빛레이저,452190,5,7150,2,320,4.69,17462098,6859588,23162757,17462098,4.69,254.56,75.39,75.39,123144987485,74.36,74.36,123144987485 +알리코제약,260660,6,4690,2,370,8.56,10084861,334306,15327021,10084861,8.56,3016.66,65.80,65.80,49218169086,68.47,68.47,49218169086 +한국첨단소재,062970,7,6270,5,-120,-1.88,13375759,26410776,19736818,13375759,-1.88,50.65,67.77,67.77,82839712035,66.94,66.94,82839712035 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18126126,1972385,27496125,18126126,18.76,919.00,65.92,65.92,99266563407,64.82,64.82,99266563407 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944140,270449,1700000,944140,0.81,349.10,55.54,55.54,11403810754,56.63,56.63,11403810754 +메가터치,446540,10,4200,2,410,10.82,10881965,413861,20771000,10881965,10.82,2629.38,52.39,52.39,47079995953,53.97,53.97,47079995953 +필에너지,378340,11,18310,2,3110,20.46,9883519,161015,21285882,9883519,20.46,6138.26,46.43,46.43,182166342450,46.74,46.74,182166342450 +대진첨단소재,393970,12,13190,2,30,0.23,6728752,5576966,14796820,6728752,0.23,120.65,45.47,45.47,91094755025,46.67,46.67,91094755025 +토마토시스템,393210,13,6440,5,-170,-2.57,7010779,20493268,15614544,7010779,-2.57,34.21,44.90,44.90,46581297815,46.32,46.32,46581297815 +티로보틱스,117730,14,15790,2,1690,11.99,7887401,2193757,18172362,7887401,11.99,359.54,43.40,43.40,122284697185,42.62,42.62,122284697185 +클리노믹스,352770,15,640,2,48,8.11,15335444,24182084,38886113,15335444,8.11,63.42,39.44,39.44,10102683049,40.59,40.59,10102683049 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12958723,1170238,32706134,12958723,8.96,1107.36,39.62,39.62,48158654694,40.34,40.34,48158654694 +형지I&C,011080,18,1220,2,172,16.41,12039273,1395182,31257341,12039273,16.41,862.92,38.52,38.52,14450669138,37.89,37.89,14450669138 +에스엠씨지,460870,19,3905,2,60,1.56,6911531,22306984,18403305,6911531,1.56,30.98,37.56,37.56,27011987692,37.59,37.59,27011987692 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21040920,16069988,57000000,21040920,-1.41,130.93,36.91,36.91,80617378110,36.83,36.83,80617378110 +소룩스,290690,21,4250,2,780,22.48,17712666,17905192,48498743,17712666,22.48,98.92,36.52,36.52,74348946996,36.07,36.07,74348946996 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585859,183127,11287196,3585859,3.68,1958.13,31.77,31.77,12208138375,33.38,33.38,12208138375 +알피바이오,314140,25,5670,2,180,3.28,2399111,32177,8666361,2399111,3.28,7455.98,27.68,27.68,15482206810,31.51,31.51,15482206810 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +엠디바이스,226590,27,12110,2,110,0.92,3236229,7888805,10567784,3236229,0.92,41.02,30.62,30.62,38308101530,29.93,29.93,38308101530 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5133987,129610,20467248,5133987,1.29,3961.10,25.08,25.08,7183033199,29.69,29.69,7183033199 +대화제약,067080,29,14800,5,-70,-0.47,5101352,2487554,18616650,5101352,-0.47,205.08,27.40,27.40,79436731880,28.83,28.83,79436731880 +동양철관,008970,30,882,2,30,3.52,43144232,29404276,157052160,43144232,3.52,146.73,27.47,27.47,39541610027,28.55,28.55,39541610027 diff --git a/top30/20250314/top30-atvtr-20250314-164002.csv b/top30/20250314/top30-atvtr-20250314-164002.csv new file mode 100644 index 000000000000..754dedb5fb00 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15422086,906935,11580180,15422086,23.45,1700.46,133.18,133.18,166698491400,131.46,131.46,166698491400 +하이스틸,071090,2,4385,2,365,9.08,21867871,851311,20191471,21867871,9.08,2568.73,108.30,108.30,101540019621,114.68,114.68,101540019621 +대동스틸,048470,3,4900,2,620,14.49,10732026,7028868,10000000,10732026,14.49,152.68,107.32,107.32,56032323911,114.35,114.35,56032323911 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27461585,3272209,27694076,27461585,14.58,839.24,99.16,99.16,108655418290,99.83,99.83,108655418290 +한빛레이저,452190,5,7150,2,320,4.69,17485411,6859588,23162757,17485411,4.69,254.90,75.49,75.49,123310276655,74.46,74.46,123310276655 +알리코제약,260660,6,4690,2,370,8.56,10090737,334306,15327021,10090737,8.56,3018.41,65.84,65.84,49245903806,68.51,68.51,49245903806 +한국첨단소재,062970,7,6270,5,-120,-1.88,13385411,26410776,19736818,13385411,-1.88,50.68,67.82,67.82,82900037035,66.99,66.99,82900037035 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18144404,1972385,27496125,18144404,18.76,919.92,65.99,65.99,99368920207,64.88,64.88,99368920207 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944236,270449,1700000,944236,0.81,349.14,55.54,55.54,11404948354,56.64,56.64,11404948354 +메가터치,446540,10,4200,2,410,10.82,10883574,413861,20771000,10883574,10.82,2629.77,52.40,52.40,47086729618,53.97,53.97,47086729618 +필에너지,378340,11,18310,2,3110,20.46,9888510,161015,21285882,9888510,20.46,6141.36,46.46,46.46,182257228560,46.76,46.76,182257228560 +대진첨단소재,393970,12,13190,2,30,0.23,6736152,5576966,14796820,6736152,0.23,120.79,45.52,45.52,91191325025,46.72,46.72,91191325025 +토마토시스템,393210,13,6440,5,-170,-2.57,7013627,20493268,15614544,7013627,-2.57,34.22,44.92,44.92,46599667415,46.34,46.34,46599667415 +티로보틱스,117730,14,15790,2,1690,11.99,7898475,2193757,18172362,7898475,11.99,360.04,43.46,43.46,122462545625,42.68,42.68,122462545625 +클리노믹스,352770,15,640,2,48,8.11,15342847,24182084,38886113,15342847,8.11,63.45,39.46,39.46,10107398760,40.61,40.61,10107398760 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12959966,1170238,32706134,12959966,8.96,1107.46,39.63,39.63,48163172999,40.35,40.35,48163172999 +에스엠씨지,460870,18,3905,2,60,1.56,6982413,22306984,18403305,6982413,1.56,31.30,37.94,37.94,27295515692,37.98,37.98,27295515692 +형지I&C,011080,19,1220,2,172,16.41,12046719,1395182,31257341,12046719,16.41,863.45,38.54,38.54,14459678798,37.92,37.92,14459678798 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21047001,16069988,57000000,21047001,-1.41,130.97,36.92,36.92,80640668340,36.84,36.84,80640668340 +소룩스,290690,21,4250,2,780,22.48,17712666,17905192,48498743,17712666,22.48,98.92,36.52,36.52,74348946996,36.07,36.07,74348946996 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3588853,183127,11287196,3588853,3.68,1959.76,31.80,31.80,12217734145,33.41,33.41,12217734145 +알피바이오,314140,25,5670,2,180,3.28,2399627,32177,8666361,2399627,3.28,7457.58,27.69,27.69,15485086090,31.51,31.51,15485086090 +엠디바이스,226590,26,12110,2,110,0.92,3239044,7888805,10567784,3239044,0.92,41.06,30.65,30.65,38342078580,29.96,29.96,38342078580 +ACE 포스코그룹포커스,469170,27,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5136011,129610,20467248,5136011,1.29,3962.67,25.09,25.09,7185437711,29.70,29.70,7185437711 +대화제약,067080,29,14800,5,-70,-0.47,5111491,2487554,18616650,5111491,-0.47,205.48,27.46,27.46,79584254330,28.88,28.88,79584254330 +동양철관,008970,30,882,2,30,3.52,43172432,29404276,157052160,43172432,3.52,146.82,27.49,27.49,39566482427,28.56,28.56,39566482427 diff --git a/top30/20250314/top30-atvtr-20250314-165002.csv b/top30/20250314/top30-atvtr-20250314-165002.csv new file mode 100644 index 000000000000..382837a256b6 --- /dev/null +++ b/top30/20250314/top30-atvtr-20250314-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15437793,906935,11580180,15437793,23.45,1702.19,133.31,133.31,166870797190,131.60,131.60,166870797190 +하이스틸,071090,2,4385,2,365,9.08,21883072,851311,20191471,21883072,9.08,2570.51,108.38,108.38,101607132036,114.76,114.76,101607132036 +대동스틸,048470,3,4900,2,620,14.49,10735579,7028868,10000000,10735579,14.49,152.74,107.36,107.36,56049520431,114.39,114.39,56049520431 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27516331,3272209,27694076,27516331,14.58,840.91,99.36,99.36,108873211110,100.03,100.03,108873211110 +한빛레이저,452190,5,7150,2,320,4.69,17492608,6859588,23162757,17492608,4.69,255.01,75.52,75.52,123361591265,74.49,74.49,123361591265 +알리코제약,260660,6,4690,2,370,8.56,10094992,334306,15327021,10094992,8.56,3019.69,65.86,65.86,49265944856,68.54,68.54,49265944856 +한국첨단소재,062970,7,6270,5,-120,-1.88,13395290,26410776,19736818,13395290,-1.88,50.72,67.87,67.87,82961484415,67.04,67.04,82961484415 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18221750,1972385,27496125,18221750,18.76,923.84,66.27,66.27,99809792407,65.17,65.17,99809792407 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944236,270449,1700000,944236,0.81,349.14,55.54,55.54,11404948354,56.64,56.64,11404948354 +메가터치,446540,10,4200,2,410,10.82,10886601,413861,20771000,10886601,10.82,2630.50,52.41,52.41,47099443018,53.99,53.99,47099443018 +필에너지,378340,11,18310,2,3110,20.46,9891929,161015,21285882,9891929,20.46,6143.48,46.47,46.47,182319830450,46.78,46.78,182319830450 +대진첨단소재,393970,12,13190,2,30,0.23,6740318,5576966,14796820,6740318,0.23,120.86,45.55,45.55,91245774645,46.75,46.75,91245774645 +토마토시스템,393210,13,6440,5,-170,-2.57,7017119,20493268,15614544,7017119,-2.57,34.24,44.94,44.94,46622225735,46.36,46.36,46622225735 +티로보틱스,117730,14,15790,2,1690,11.99,7904060,2193757,18172362,7904060,11.99,360.30,43.49,43.49,122552073175,42.71,42.71,122552073175 +클리노믹스,352770,15,640,2,48,8.11,15345188,24182084,38886113,15345188,8.11,63.46,39.46,39.46,10108889977,40.62,40.62,10108889977 +TIGER 미국소비트렌드액티브,0015K0,16,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,17,3650,2,300,8.96,12972881,1170238,32706134,12972881,8.96,1108.57,39.66,39.66,48210119024,40.38,40.38,48210119024 +에스엠씨지,460870,18,3905,2,60,1.56,7096729,22306984,18403305,7096729,1.56,31.81,38.56,38.56,27759067072,38.63,38.63,27759067072 +형지I&C,011080,19,1220,2,172,16.41,12048690,1395182,31257341,12048690,16.41,863.59,38.55,38.55,14462063708,37.92,37.92,14462063708 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21065078,16069988,57000000,21065078,-1.41,131.08,36.96,36.96,80709903250,36.87,36.87,80709903250 +소룩스,290690,21,4250,2,780,22.48,17724815,17905192,48498743,17724815,22.48,98.99,36.55,36.55,74400580246,36.10,36.10,74400580246 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3590620,183127,11287196,3590620,3.68,1960.73,31.81,31.81,12223415050,33.42,33.42,12223415050 +알피바이오,314140,25,5670,2,180,3.28,2400916,32177,8666361,2400916,3.28,7461.59,27.70,27.70,15492278710,31.53,31.53,15492278710 +엠디바이스,226590,26,12110,2,110,0.92,3243859,7888805,10567784,3243859,0.92,41.12,30.70,30.70,38399906730,30.01,30.01,38399906730 +ACE 포스코그룹포커스,469170,27,5240,5,-185,-3.41,3436095,1643779,11600000,3436095,-3.41,209.04,29.62,29.62,18210416089,29.96,29.96,18210416089 +에스씨엠생명과학,298060,28,1182,2,15,1.29,5136011,129610,20467248,5136011,1.29,3962.67,25.09,25.09,7185437711,29.70,29.70,7185437711 +대화제약,067080,29,14800,5,-70,-0.47,5117566,2487554,18616650,5117566,-0.47,205.73,27.49,27.49,79672645580,28.92,28.92,79672645580 +동양철관,008970,30,882,2,30,3.52,43201539,29404276,157052160,43201539,3.52,146.92,27.51,27.51,39592096587,28.58,28.58,39592096587 diff --git a/top30/20250314/top30-av-20250314-090000.csv b/top30/20250314/top30-av-20250314-090000.csv new file mode 100644 index 000000000000..11fd895a681f --- /dev/null +++ b/top30/20250314/top30-av-20250314-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,852,3,0,0.00,87617,29404276,157052160,87617,0.00,0.30,0.06,0.06,74649684,0.06,0.06,74649684 +KODEX 200선물인버스2X,252670,2,2255,3,0,0.00,70688,108134328,510000000,70688,0.00,0.07,0.01,0.01,159401440,0.01,0.01,159401440 +KODEX 인버스,114800,3,4500,3,0,0.00,61284,14352411,121700000,61284,0.00,0.43,0.05,0.05,275778000,0.05,0.05,275778000 +오리엔트정공,065500,4,7630,3,0,0.00,21422,5547737,31742912,21422,0.00,0.39,0.07,0.07,163449860,0.07,0.07,163449860 +하이스틸,071090,5,4020,3,0,0.00,18164,851311,20191471,18164,0.00,2.13,0.09,0.09,73019280,0.09,0.09,73019280 +넥스틸,092790,6,16090,3,0,0.00,17993,11481782,26002000,17993,0.00,0.16,0.07,0.07,289507370,0.07,0.07,289507370 +쓰리에이로직스,177900,7,9140,3,0,0.00,12510,5332563,9366800,12510,0.00,0.23,0.13,0.13,114341400,0.13,0.13,114341400 +KODEX 코스닥150레버리지,233740,8,7475,3,0,0.00,11832,19945164,207100000,11832,0.00,0.06,0.01,0.01,88444200,0.01,0.01,88444200 +클리노믹스,352770,9,592,3,0,0.00,10972,24182084,38886113,10972,0.00,0.05,0.03,0.03,6495424,0.03,0.03,6495424 +에스엠씨지,460870,10,3845,3,0,0.00,10699,22306984,18403305,10699,0.00,0.05,0.06,0.06,41137655,0.06,0.06,41137655 +아이씨티케이,456010,11,13210,3,0,0.00,10431,16368488,13276856,10431,0.00,0.06,0.08,0.08,137793510,0.08,0.08,137793510 +신라섬유,001000,12,930,3,0,0.00,10220,241601,24277540,10220,0.00,4.23,0.04,0.04,9504600,0.04,0.04,9504600 +삼성중공업,010140,13,14080,3,0,0.00,9160,19036020,880000000,9160,0.00,0.05,0.00,0.00,128972800,0.00,0.00,128972800 +토마토시스템,393210,14,6610,3,0,0.00,9065,20493268,15614544,9065,0.00,0.04,0.06,0.06,59919650,0.06,0.06,59919650 +두산에너빌리티,034020,15,25850,3,0,0.00,8568,9559895,640561146,8568,0.00,0.09,0.00,0.00,221482800,0.00,0.00,221482800 +한화시스템,272210,16,35050,3,0,0.00,7332,6581845,188919389,7332,0.00,0.11,0.00,0.00,256986600,0.00,0.00,256986600 +에스씨엠생명과학,298060,17,1167,3,0,0.00,7189,129610,20467248,7189,0.00,5.55,0.04,0.04,8389563,0.04,0.04,8389563 +한화오션,042660,18,73500,3,0,0.00,6909,5571764,306413394,6909,0.00,0.12,0.00,0.00,507811500,0.00,0.00,507811500 +한빛레이저,452190,19,6830,3,0,0.00,6859,6859588,23162757,6859,0.00,0.10,0.03,0.03,46846970,0.03,0.03,46846970 +신스틸,162300,20,2515,3,0,0.00,6721,442448,41471382,6721,0.00,1.52,0.02,0.02,16903315,0.02,0.02,16903315 +케이씨피드,025880,21,2905,3,0,0.00,6486,2312785,16715858,6486,0.00,0.28,0.04,0.04,18841830,0.04,0.04,18841830 +KODEX 레버리지,122630,22,15640,3,0,0.00,5602,21272084,146800000,5602,0.00,0.03,0.00,0.00,87615280,0.00,0.00,87615280 +동방메디컬,240550,23,10680,3,0,0.00,5170,3233366,20586940,5170,0.00,0.16,0.03,0.03,55215600,0.03,0.03,55215600 +KODEX 코스닥150선물인버스,251340,24,3895,3,0,0.00,5100,16069988,57000000,5100,0.00,0.03,0.01,0.01,19864500,0.01,0.01,19864500 +KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,25,9500,3,0,0.00,5000,68632,1500000,5000,0.00,7.29,0.33,0.33,47500000,0.33,0.33,47500000 +양지사,030960,26,10780,3,0,0.00,4920,299541,15980000,4920,0.00,1.64,0.03,0.03,53037600,0.03,0.03,53037600 +삼성SDI,006400,27,204000,3,0,0.00,4634,1066609,68764530,4634,0.00,0.43,0.01,0.01,945336000,0.01,0.01,945336000 +현대로템,064350,28,104000,3,0,0.00,4632,4785074,109142293,4632,0.00,0.10,0.00,0.00,481728000,0.00,0.00,481728000 +샌즈랩,411080,29,8080,3,0,0.00,4025,3329627,15248638,4025,0.00,0.12,0.03,0.03,32522000,0.03,0.03,32522000 +서원,021050,30,1268,3,0,0.00,4000,222260,47474590,4000,0.00,1.80,0.01,0.01,5072000,0.01,0.01,5072000 diff --git a/top30/20250314/top30-av-20250314-091001.csv b/top30/20250314/top30-av-20250314-091001.csv new file mode 100644 index 000000000000..27a36db9e683 --- /dev/null +++ b/top30/20250314/top30-av-20250314-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,12400189,108134328,510000000,12400189,-0.89,11.47,2.43,2.43,27836266314,2.44,2.44,27836266314 +동양철관,008970,2,932,2,80,9.39,11409969,29404276,157052160,11409969,9.39,38.80,7.27,7.27,10524619032,7.19,7.19,10524619032 +하이스틸,071090,3,4680,2,660,16.42,4959083,851311,20191471,4959083,16.42,582.52,24.56,24.56,22371673661,23.67,23.67,22371673661 +서울보증보험,031210,4,29250,2,3250,12.50,4273314,0,69821598,4273314,12.50,0.00,6.12,6.12,119073419200,5.83,5.83,119073419200 +소룩스,290690,5,4060,2,590,17.00,3067086,17905192,48498743,3067086,17.00,17.13,6.32,6.32,11872291320,6.03,6.03,11872291320 +대동스틸,048470,6,5470,2,1190,27.80,2914014,7028868,10000000,2914014,27.80,41.46,29.14,29.14,14726369915,26.92,26.92,14726369915 +한국첨단소재,062970,7,6190,5,-200,-3.13,2852059,26410776,19736818,2852059,-3.13,10.80,14.45,14.45,17951581905,14.69,14.69,17951581905 +플라즈맵,405000,8,937,2,154,19.67,2342744,1383444,26076844,2342744,19.67,169.34,8.98,8.98,2150106868,8.80,8.80,2150106868 +참엔지니어링,009310,9,364,2,23,6.74,2325670,32048430,84867419,2325670,6.74,7.26,2.74,2.74,868395273,2.81,2.81,868395273 +KODEX 코스닥150선물인버스,251340,10,3875,5,-20,-0.51,2307022,16069988,57000000,2307022,-0.51,14.36,4.05,4.05,8935702979,4.05,4.05,8935702979 +두산에너빌리티,034020,11,26400,2,550,2.13,2073798,9559895,640561146,2073798,2.13,21.69,0.32,0.32,55175880125,0.33,0.33,55175880125 +클로봇,466100,12,21450,2,850,4.13,2037681,4248735,24651339,2037681,4.13,47.96,8.27,8.27,44237403175,8.37,8.37,44237403175 +클리노믹스,352770,13,653,2,61,10.30,1994046,24182084,38886113,1994046,10.30,8.25,5.13,5.13,1309055236,5.16,5.16,1309055236 +KODEX 코스닥150레버리지,233740,14,7550,2,75,1.00,1902347,19945164,207100000,1902347,1.00,9.54,0.92,0.92,14349694215,0.92,0.92,14349694215 +대화제약,067080,15,15820,2,950,6.39,1883149,2487554,18616650,1883149,6.39,75.70,10.12,10.12,30137035985,10.23,10.23,30137035985 +KODEX 레버리지,122630,16,15725,2,85,0.54,1728472,21272084,146800000,1728472,0.54,8.13,1.18,1.18,27132743588,1.18,1.18,27132743588 +이스트아시아홀딩스,900110,17,48,5,-1,-2.04,1600613,1610038,542650588,1600613,-2.04,99.41,0.29,0.29,76791360,0.29,0.29,76791360 +삼성전자,005930,18,54600,5,-100,-0.18,1395347,24132152,5919637922,1395347,-0.18,5.78,0.02,0.02,76199320400,0.02,0.02,76199320400 +휴스틸,005010,19,6440,2,360,5.92,1338023,9609134,56188075,1338023,5.92,13.92,2.38,2.38,8437167430,2.33,2.33,8437167430 +KODEX 인버스,114800,20,4495,5,-5,-0.11,1221068,14352411,121700000,1221068,-0.11,8.51,1.00,1.00,5494120643,1.00,1.00,5494120643 +삼성중공업,010140,21,14340,2,260,1.85,1202242,19036020,880000000,1202242,1.85,6.32,0.14,0.14,17126093600,0.14,0.14,17126093600 +티에스넥스젠,043220,22,238,2,3,1.28,1170855,28389640,159224163,1170855,1.28,4.12,0.74,0.74,286265399,0.76,0.76,286265399 +KODEX 2차전지산업레버리지,462330,23,1306,2,14,1.08,1109936,13199696,171700000,1109936,1.08,8.41,0.65,0.65,1434278552,0.64,0.64,1434278552 +에스씨엠생명과학,298060,24,1461,2,294,25.19,1067153,129610,20467248,1067153,25.19,823.36,5.21,5.21,1547400250,5.17,5.17,1547400250 +포스코DX,022100,25,29300,3,0,0.00,982598,6946875,152034729,982598,0.00,14.14,0.65,0.65,29031065650,0.65,0.65,29031065650 +넥스틸,092790,26,17030,2,940,5.84,979943,11481782,26002000,979943,5.84,8.53,3.77,3.77,16296024550,3.68,3.68,16296024550 +샌즈랩,411080,27,8960,2,880,10.89,963417,3329627,15248638,963417,10.89,28.93,6.32,6.32,8501932340,6.22,6.22,8501932340 +화성밸브,039610,28,11470,2,900,8.51,930771,1191178,10410400,930771,8.51,78.14,8.94,8.94,10485339665,8.78,8.78,10485339665 +유진로봇,056080,29,8850,2,1040,13.32,921927,190208,37512152,921927,13.32,484.69,2.46,2.46,7976772315,2.40,2.40,7976772315 +KODEX 200,069500,30,34320,2,130,0.38,852454,8755466,171500000,852454,0.38,9.74,0.50,0.50,29230891507,0.50,0.50,29230891507 diff --git a/top30/20250314/top30-av-20250314-092001.csv b/top30/20250314/top30-av-20250314-092001.csv new file mode 100644 index 000000000000..3172261dc129 --- /dev/null +++ b/top30/20250314/top30-av-20250314-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,24083252,108134328,510000000,24083252,-1.11,22.27,4.72,4.72,53898687632,4.74,4.74,53898687632 +동양철관,008970,2,938,2,86,10.09,22060786,29404276,157052160,22060786,10.09,75.03,14.05,14.05,20546048010,13.95,13.95,20546048010 +하이스틸,071090,3,4845,2,825,20.52,9775104,851311,20191471,9775104,20.52,1148.24,48.41,48.41,45780552768,46.80,46.80,45780552768 +서울보증보험,031210,4,29650,2,3650,14.04,7388731,0,69821598,7388731,14.04,0.00,10.58,10.58,215409676150,10.41,10.41,215409676150 +소룩스,290690,5,4155,2,685,19.74,5277986,17905192,48498743,5277986,19.74,29.48,10.88,10.88,21017488719,10.43,10.43,21017488719 +한국첨단소재,062970,6,6040,5,-350,-5.48,4637681,26410776,19736818,4637681,-5.48,17.56,23.50,23.50,28722870275,24.09,24.09,28722870275 +대동스틸,048470,7,5560,1,1280,29.91,3691928,7028868,10000000,3691928,29.91,52.53,36.92,36.92,19051571755,34.27,34.27,19051571755 +KODEX 코스닥150선물인버스,251340,8,3860,5,-35,-0.90,3648863,16069988,57000000,3648863,-0.90,22.71,6.40,6.40,14129492868,6.42,6.42,14129492868 +참엔지니어링,009310,9,365,2,24,7.04,3151451,32048430,84867419,3151451,7.04,9.83,3.71,3.71,1169964637,3.78,3.78,1169964637 +KODEX 코스닥150레버리지,233740,10,7595,2,120,1.61,2985450,19945164,207100000,2985450,1.61,14.97,1.44,1.44,22536668604,1.43,1.43,22536668604 +두산에너빌리티,034020,11,26150,2,300,1.16,2923631,9559895,640561146,2923631,1.16,30.58,0.46,0.46,77418494175,0.46,0.46,77418494175 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,100,2,2,2.04,2848830,9026935,1497000000,2848830,2.04,31.56,0.19,0.19,284536751,0.19,0.19,284536751 +플라즈맵,405000,13,915,2,132,16.86,2823164,1383444,26076844,2823164,16.86,204.07,10.83,10.83,2590261772,10.86,10.86,2590261772 +KODEX 레버리지,122630,14,15815,2,175,1.12,2777977,21272084,146800000,2777977,1.12,13.06,1.89,1.89,43692566686,1.88,1.88,43692566686 +휴스틸,005010,15,6390,2,310,5.10,2768131,9609134,56188075,2768131,5.10,28.81,4.93,4.93,17642859990,4.91,4.91,17642859990 +클리노믹스,352770,16,643,2,51,8.61,2767079,24182084,38886113,2767079,8.61,11.44,7.12,7.12,1812907824,7.25,7.25,1812907824 +클로봇,466100,17,21600,2,1000,4.85,2526944,4248735,24651339,2526944,4.85,59.48,10.25,10.25,54754535875,10.28,10.28,54754535875 +대화제약,067080,18,15440,2,570,3.83,2302487,2487554,18616650,2302487,3.83,92.56,12.37,12.37,36642992700,12.75,12.75,36642992700 +KODEX 인버스,114800,19,4480,5,-20,-0.44,2300442,14352411,121700000,2300442,-0.44,16.03,1.89,1.89,10332356581,1.90,1.90,10332356581 +삼성중공업,010140,20,14360,2,280,1.99,2077139,19036020,880000000,2077139,1.99,10.91,0.24,0.24,29672521935,0.23,0.23,29672521935 +이스트아시아홀딩스,900110,21,48,5,-1,-2.04,2060166,1610038,542650588,2060166,-2.04,127.96,0.38,0.38,98831826,0.38,0.38,98831826 +KODEX 2차전지산업레버리지,462330,22,1289,5,-3,-0.23,1914625,13199696,171700000,1914625,-0.23,14.51,1.12,1.12,2478751703,1.12,1.12,2478751703 +에스씨엠생명과학,298060,23,1505,2,338,28.96,1881855,129610,20467248,1881855,28.96,1451.94,9.19,9.19,2742040882,8.90,8.90,2742040882 +티에스넥스젠,043220,24,235,3,0,0.00,1758837,28389640,159224163,1758837,0.00,6.20,1.10,1.10,425544832,1.14,1.14,425544832 +삼성전자,005930,25,54750,2,50,0.09,1708662,24132152,5919637922,1708662,0.09,7.08,0.03,0.03,93331345000,0.03,0.03,93331345000 +넥스틸,092790,26,16660,2,570,3.54,1680344,11481782,26002000,1680344,3.54,14.63,6.46,6.46,28136601790,6.50,6.50,28136601790 +샌즈랩,411080,27,8780,2,700,8.66,1674467,3329627,15248638,1674467,8.66,50.29,10.98,10.98,14836676325,11.08,11.08,14836676325 +필에너지,378340,28,17680,2,2480,16.32,1474393,161015,21285882,1474393,16.32,915.69,6.93,6.93,25537640635,6.79,6.79,25537640635 +화성밸브,039610,29,11310,2,740,7.00,1445974,1191178,10410400,1445974,7.00,121.39,13.89,13.89,16379086955,13.91,13.91,16379086955 +삼부토건,001470,30,458,5,-12,-2.55,1428093,9649608,229681824,1428093,-2.55,14.80,0.62,0.62,656690400,0.62,0.62,656690400 diff --git a/top30/20250314/top30-av-20250314-093000.csv b/top30/20250314/top30-av-20250314-093000.csv new file mode 100644 index 000000000000..7e3c0d0d539b --- /dev/null +++ b/top30/20250314/top30-av-20250314-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,28322218,108134328,510000000,28322218,-0.89,26.19,5.55,5.55,63337502978,5.56,5.56,63337502978 +동양철관,008970,2,924,2,72,8.45,24948616,29404276,157052160,24948616,8.45,84.85,15.89,15.89,23225169999,16.00,16.00,23225169999 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,11570612,9026935,1497000000,11570612,2.04,128.18,0.77,0.77,1156714948,0.77,0.77,1156714948 +하이스틸,071090,4,4795,2,775,19.28,11047133,851311,20191471,11047133,19.28,1297.66,54.71,54.71,51926011348,53.63,53.63,51926011348 +서울보증보험,031210,5,30000,2,4000,15.38,8579674,0,69821598,8579674,15.38,0.00,12.29,12.29,250516984000,11.96,11.96,250516984000 +소룩스,290690,6,4230,2,760,21.90,6388201,17905192,48498743,6388201,21.90,35.68,13.17,13.17,25677931447,12.52,12.52,25677931447 +한국첨단소재,062970,7,6100,5,-290,-4.54,5415941,26410776,19736818,5415941,-4.54,20.51,27.44,27.44,33457395860,27.79,27.79,33457395860 +KODEX 코스닥150선물인버스,251340,8,3850,5,-45,-1.16,4901330,16069988,57000000,4901330,-1.16,30.50,8.60,8.60,18954449926,8.64,8.64,18954449926 +KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,4489088,19945164,207100000,4489088,2.34,22.51,2.17,2.17,34007273802,2.15,2.15,34007273802 +KODEX 레버리지,122630,10,15770,2,130,0.83,3786237,21272084,146800000,3786237,0.83,17.80,2.58,2.58,59639895318,2.58,2.58,59639895318 +KODEX 인버스,114800,11,4490,5,-10,-0.22,3736038,14352411,121700000,3736038,-0.22,26.03,3.07,3.07,16762587527,3.07,3.07,16762587527 +대동스틸,048470,12,5560,1,1280,29.91,3717603,7028868,10000000,3717603,29.91,52.89,37.18,37.18,19194324755,34.52,34.52,19194324755 +참엔지니어링,009310,13,353,2,12,3.52,3526660,32048430,84867419,3526660,3.52,11.00,4.16,4.16,1304730139,4.36,4.36,1304730139 +휴스틸,005010,14,6250,2,170,2.80,3472630,9609134,56188075,3472630,2.80,36.14,6.18,6.18,22070205515,6.28,6.28,22070205515 +한빛레이저,452190,15,7010,2,180,2.64,3462957,6859588,23162757,3462957,2.64,50.48,14.95,14.95,23964914745,14.76,14.76,23964914745 +클리노믹스,352770,16,657,2,65,10.98,3277110,24182084,38886113,3277110,10.98,13.55,8.43,8.43,2145157464,8.40,8.40,2145157464 +두산에너빌리티,034020,17,26350,2,500,1.93,3177760,9559895,640561146,3177760,1.93,33.24,0.50,0.50,84091406100,0.50,0.50,84091406100 +플라즈맵,405000,18,896,2,113,14.43,3141712,1383444,26076844,3141712,14.43,227.09,12.05,12.05,2877901174,12.32,12.32,2877901174 +클로봇,466100,19,21600,2,1000,4.85,2968388,4248735,24651339,2968388,4.85,69.87,12.04,12.04,64317484175,12.08,12.08,64317484175 +삼성중공업,010140,20,14200,2,120,0.85,2769322,19036020,880000000,2769322,0.85,14.55,0.31,0.31,39598638130,0.32,0.32,39598638130 +KODEX 2차전지산업레버리지,462330,21,1259,5,-33,-2.55,2740867,13199696,171700000,2740867,-2.55,20.76,1.60,1.60,3531406104,1.63,1.63,3531406104 +티로보틱스,117730,22,16150,2,2050,14.54,2659194,2193757,18172362,2659194,14.54,121.22,14.63,14.63,40794621900,13.90,13.90,40794621900 +대화제약,067080,23,15270,2,400,2.69,2484876,2487554,18616650,2484876,2.69,99.89,13.35,13.35,39435923600,13.87,13.87,39435923600 +삼성전자,005930,24,54600,5,-100,-0.18,2332586,24132152,5919637922,2332586,-0.18,9.67,0.04,0.04,127514222500,0.04,0.04,127514222500 +휴림로봇,090710,25,2195,2,110,5.28,2251476,3635137,110237793,2251476,5.28,61.94,2.04,2.04,4910586827,2.03,2.03,4910586827 +티에스넥스젠,043220,26,237,2,2,0.85,2212601,28389640,159224163,2212601,0.85,7.79,1.39,1.39,534371850,1.42,1.42,534371850 +유진로봇,056080,27,8760,2,950,12.16,2187415,190208,37512152,2187415,12.16,1150.01,5.83,5.83,19201005910,5.84,5.84,19201005910 +이스트아시아홀딩스,900110,28,48,5,-1,-2.04,2187297,1610038,542650588,2187297,-2.04,135.85,0.40,0.40,104911979,0.40,0.40,104911979 +에스씨엠생명과학,298060,29,1456,2,289,24.76,2176028,129610,20467248,2176028,24.76,1678.90,10.63,10.63,3177407146,10.66,10.66,3177407146 +필에너지,378340,30,17570,2,2370,15.59,1988070,161015,21285882,1988070,15.59,1234.71,9.34,9.34,34546706990,9.24,9.24,34546706990 diff --git a/top30/20250314/top30-av-20250314-094000.csv b/top30/20250314/top30-av-20250314-094000.csv new file mode 100644 index 000000000000..247ddc8242f4 --- /dev/null +++ b/top30/20250314/top30-av-20250314-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,33033467,108134328,510000000,33033467,-0.89,30.55,6.48,6.48,73866910077,6.48,6.48,73866910077 +동양철관,008970,2,907,2,55,6.46,28526113,29404276,157052160,28526113,6.46,97.01,18.16,18.16,26474102884,18.59,18.59,26474102884 +하이스틸,071090,3,4725,2,705,17.54,13213324,851311,20191471,13213324,17.54,1552.11,65.44,65.44,62097925197,65.09,65.09,62097925197 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,101,2,3,3.06,11770625,9026935,1497000000,11770625,3.06,130.39,0.79,0.79,1176726260,0.78,0.78,1176726260 +서울보증보험,031210,5,29750,2,3750,14.42,9259164,0,69821598,9259164,14.42,0.00,13.26,13.26,270746368400,13.03,13.03,270746368400 +소룩스,290690,6,4275,2,805,23.20,7583413,17905192,48498743,7583413,23.20,42.35,15.64,15.64,30810702281,14.86,14.86,30810702281 +KODEX 코스닥150선물인버스,251340,7,3825,5,-70,-1.80,7085117,16069988,57000000,7085117,-1.80,44.09,12.43,12.43,27321946087,12.53,12.53,27321946087 +KODEX 코스닥150레버리지,233740,8,7730,2,255,3.41,6893923,19945164,207100000,6893923,3.41,34.56,3.33,3.33,52555046995,3.28,3.28,52555046995 +한국첨단소재,062970,9,6180,5,-210,-3.29,5909615,26410776,19736818,5909615,-3.29,22.38,29.94,29.94,36477973600,29.91,29.91,36477973600 +대동스틸,048470,10,5350,2,1070,25.00,5690994,7028868,10000000,5690994,25.00,80.97,56.91,56.91,29860809565,55.81,55.81,29860809565 +한빛레이저,452190,11,6890,2,60,0.88,5370442,6859588,23162757,5370442,0.88,78.29,23.19,23.19,37378109485,23.42,23.42,37378109485 +KODEX 레버리지,122630,12,15745,2,105,0.67,4494989,21272084,146800000,4494989,0.67,21.13,3.06,3.06,70817372634,3.06,3.06,70817372634 +클리노믹스,352770,13,678,2,86,14.53,4406564,24182084,38886113,4406564,14.53,18.22,11.33,11.33,2899823028,11.00,11.00,2899823028 +KODEX 인버스,114800,14,4490,5,-10,-0.22,4364647,14352411,121700000,4364647,-0.22,30.41,3.59,3.59,19580966982,3.58,3.58,19580966982 +KODEX 2차전지산업레버리지,462330,15,1252,5,-40,-3.10,4321231,13199696,171700000,4321231,-3.10,32.74,2.52,2.52,5517562133,2.57,2.57,5517562133 +휴스틸,005010,16,6210,2,130,2.14,3948418,9609134,56188075,3948418,2.14,41.09,7.03,7.03,25010680005,7.17,7.17,25010680005 +참엔지니어링,009310,17,354,2,13,3.81,3872348,32048430,84867419,3872348,3.81,12.08,4.56,4.56,1428453008,4.75,4.75,1428453008 +두산에너빌리티,034020,18,26300,2,450,1.74,3628595,9559895,640561146,3628595,1.74,37.96,0.57,0.57,96001176400,0.57,0.57,96001176400 +티로보틱스,117730,19,15320,2,1220,8.65,3432573,2193757,18172362,3432573,8.65,156.47,18.89,18.89,52994250405,19.04,19.04,52994250405 +플라즈맵,405000,20,906,2,123,15.71,3239985,1383444,26076844,3239985,15.71,234.20,12.42,12.42,2966384908,12.56,12.56,2966384908 +클로봇,466100,21,21500,2,900,4.37,3179241,4248735,24651339,3179241,4.37,74.83,12.90,12.90,68869900400,12.99,12.99,68869900400 +삼성중공업,010140,22,14240,2,160,1.14,3052183,19036020,880000000,3052183,1.14,16.03,0.35,0.35,43621020190,0.35,0.35,43621020190 +삼성전자,005930,23,54600,5,-100,-0.18,2656514,24132152,5919637922,2656514,-0.18,11.01,0.04,0.04,145200178850,0.04,0.04,145200178850 +대화제약,067080,24,15130,2,260,1.75,2604361,2487554,18616650,2604361,1.75,104.70,13.99,13.99,41249538965,14.64,14.64,41249538965 +에스씨엠생명과학,298060,25,1421,2,254,21.77,2574151,129610,20467248,2574151,21.77,1986.07,12.58,12.58,3750050524,12.89,12.89,3750050524 +휴림로봇,090710,26,2180,2,95,4.56,2565668,3635137,110237793,2565668,4.56,70.58,2.33,2.33,5595789976,2.33,2.33,5595789976 +유진로봇,056080,27,8610,2,800,10.24,2505303,190208,37512152,2505303,10.24,1317.14,6.68,6.68,21956328885,6.80,6.80,21956328885 +티에스넥스젠,043220,28,237,2,2,0.85,2363654,28389640,159224163,2363654,0.85,8.33,1.48,1.48,570117458,1.51,1.51,570117458 +넥스틸,092790,29,16140,2,50,0.31,2256135,11481782,26002000,2256135,0.31,19.65,8.68,8.68,37535069410,8.94,8.94,37535069410 +이스트아시아홀딩스,900110,30,48,5,-1,-2.04,2238589,1610038,542650588,2238589,-2.04,139.04,0.41,0.41,107349116,0.41,0.41,107349116 diff --git a/top30/20250314/top30-av-20250314-095001.csv b/top30/20250314/top30-av-20250314-095001.csv new file mode 100644 index 000000000000..d3c755547d8a --- /dev/null +++ b/top30/20250314/top30-av-20250314-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,36624039,108134328,510000000,36624039,-1.11,33.87,7.18,7.18,81890654714,7.20,7.20,81890654714 +동양철관,008970,2,900,2,48,5.63,30233295,29404276,157052160,30233295,5.63,102.82,19.25,19.25,28013420250,19.82,19.82,28013420250 +하이스틸,071090,3,4705,2,685,17.04,13981672,851311,20191471,13981672,17.04,1642.37,69.25,69.25,65709832250,69.17,69.17,65709832250 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,12504178,9026935,1497000000,12504178,2.04,138.52,0.84,0.84,1250091561,0.84,0.84,1250091561 +서울보증보험,031210,5,29300,2,3300,12.69,9650639,0,69821598,9650639,12.69,0.00,13.82,13.82,282305294850,13.80,13.80,282305294850 +소룩스,290690,6,4335,2,865,24.93,8610481,17905192,48498743,8610481,24.93,48.09,17.75,17.75,35292668511,16.79,16.79,35292668511 +KODEX 코스닥150선물인버스,251340,7,3820,5,-75,-1.93,8235380,16069988,57000000,8235380,-1.93,51.25,14.45,14.45,31719187726,14.57,14.57,31719187726 +KODEX 코스닥150레버리지,233740,8,7765,2,290,3.88,7999808,19945164,207100000,7999808,3.88,40.11,3.86,3.86,61120190630,3.80,3.80,61120190630 +한빛레이저,452190,9,7140,2,310,4.54,7214805,6859588,23162757,7214805,4.54,105.18,31.15,31.15,50450804440,30.51,30.51,50450804440 +한국첨단소재,062970,10,6190,5,-200,-3.13,6507104,26410776,19736818,6507104,-3.13,24.64,32.97,32.97,40160537875,32.87,32.87,40160537875 +대동스틸,048470,11,5280,2,1000,23.36,6138619,7028868,10000000,6138619,23.36,87.33,61.39,61.39,32241926660,61.06,61.06,32241926660 +클리노믹스,352770,12,661,2,69,11.66,5322996,24182084,38886113,5322996,11.66,22.01,13.69,13.69,3514937898,13.67,13.67,3514937898 +KODEX 레버리지,122630,13,15780,2,140,0.90,4895058,21272084,146800000,4895058,0.90,23.01,3.33,3.33,77121693958,3.33,3.33,77121693958 +KODEX 2차전지산업레버리지,462330,14,1245,5,-47,-3.64,4891742,13199696,171700000,4891742,-3.64,37.06,2.85,2.85,6228794094,2.91,2.91,6228794094 +KODEX 인버스,114800,15,4485,5,-15,-0.33,4571327,14352411,121700000,4571327,-0.33,31.85,3.76,3.76,20508681850,3.76,3.76,20508681850 +참엔지니어링,009310,16,346,2,5,1.47,4267015,32048430,84867419,4267015,1.47,13.31,5.03,5.03,1565388502,5.33,5.33,1565388502 +휴스틸,005010,17,6180,2,100,1.64,4211891,9609134,56188075,4211891,1.64,43.83,7.50,7.50,26647426720,7.67,7.67,26647426720 +티로보틱스,117730,18,15010,2,910,6.45,3890288,2193757,18172362,3890288,6.45,177.33,21.41,21.41,59957046385,21.98,21.98,59957046385 +두산에너빌리티,034020,19,26350,2,500,1.93,3781557,9559895,640561146,3781557,1.93,39.56,0.59,0.59,100019613925,0.59,0.59,100019613925 +클로봇,466100,20,21200,2,600,2.91,3484851,4248735,24651339,3484851,2.91,82.02,14.14,14.14,75365277050,14.42,14.42,75365277050 +플라즈맵,405000,21,874,2,91,11.62,3346599,1383444,26076844,3346599,11.62,241.90,12.83,12.83,3061198451,13.43,13.43,3061198451 +삼성중공업,010140,22,14290,2,210,1.49,3263032,19036020,880000000,3263032,1.49,17.14,0.37,0.37,46631261845,0.37,0.37,46631261845 +DSC인베스트먼트,241520,23,5620,2,930,19.83,3155109,1972385,27496125,3155109,19.83,159.96,11.47,11.47,16584605117,10.73,10.73,16584605117 +필에너지,378340,24,17710,2,2510,16.51,2930547,161015,21285882,2930547,16.51,1820.05,13.77,13.77,51290096785,13.61,13.61,51290096785 +삼성전자,005930,25,54650,5,-50,-0.09,2892000,24132152,5919637922,2892000,-0.09,11.98,0.05,0.05,158057609100,0.05,0.05,158057609100 +휴림로봇,090710,26,2180,2,95,4.56,2803989,3635137,110237793,2803989,4.56,77.14,2.54,2.54,6115735808,2.54,2.54,6115735808 +팬엔터테인먼트,068050,27,3690,2,260,7.58,2803120,3272209,27694076,2803120,7.58,85.66,10.12,10.12,10174159258,9.96,9.96,10174159258 +에스씨엠생명과학,298060,28,1384,2,217,18.59,2796936,129610,20467248,2796936,18.59,2157.96,13.67,13.67,4064471149,14.35,14.35,4064471149 +대화제약,067080,29,15080,2,210,1.41,2709348,2487554,18616650,2709348,1.41,108.92,14.55,14.55,42831787750,15.26,15.26,42831787750 +유진로봇,056080,30,8700,2,890,11.40,2656886,190208,37512152,2656886,11.40,1396.83,7.08,7.08,23261592330,7.13,7.13,23261592330 diff --git a/top30/20250314/top30-av-20250314-100000.csv b/top30/20250314/top30-av-20250314-100000.csv new file mode 100644 index 000000000000..7c8e8924975d --- /dev/null +++ b/top30/20250314/top30-av-20250314-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,38070577,108134328,510000000,38070577,-0.89,35.21,7.46,7.46,85116483190,7.47,7.47,85116483190 +동양철관,008970,2,898,2,46,5.40,31100927,29404276,157052160,31100927,5.40,105.77,19.80,19.80,28793740967,20.42,20.42,28793740967 +하이스틸,071090,3,4705,2,685,17.04,14550622,851311,20191471,14550622,17.04,1709.20,72.06,72.06,68391236705,71.99,71.99,68391236705 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,12509237,9026935,1497000000,12509237,2.04,138.58,0.84,0.84,1250597416,0.84,0.84,1250597416 +서울보증보험,031210,5,29250,2,3250,12.50,10025984,0,69821598,10025984,12.50,0.00,14.36,14.36,293352149725,14.36,14.36,293352149725 +소룩스,290690,6,4310,2,840,24.21,9244371,17905192,48498743,9244371,24.21,51.63,19.06,19.06,38037242228,18.20,18.20,38037242228 +KODEX 코스닥150선물인버스,251340,7,3820,5,-75,-1.93,9098386,16069988,57000000,9098386,-1.93,56.62,15.96,15.96,35016813276,16.08,16.08,35016813276 +KODEX 코스닥150레버리지,233740,8,7760,2,285,3.81,8771506,19945164,207100000,8771506,3.81,43.98,4.24,4.24,67102090048,4.18,4.18,67102090048 +한국첨단소재,062970,9,6210,5,-180,-2.82,8336296,26410776,19736818,8336296,-2.82,31.56,42.24,42.24,51662781820,42.15,42.15,51662781820 +한빛레이저,452190,10,7090,2,260,3.81,8328561,6859588,23162757,8328561,3.81,121.41,35.96,35.96,58424648125,35.58,35.58,58424648125 +대동스틸,048470,11,5280,2,1000,23.36,6327154,7028868,10000000,6327154,23.36,90.02,63.27,63.27,33240752435,62.96,62.96,33240752435 +클리노믹스,352770,12,657,2,65,10.98,5797616,24182084,38886113,5797616,10.98,23.97,14.91,14.91,3825756308,14.97,14.97,3825756308 +KODEX 2차전지산업레버리지,462330,13,1237,5,-55,-4.26,5546460,13199696,171700000,5546460,-4.26,42.02,3.23,3.23,7042289378,3.32,3.32,7042289378 +DSC인베스트먼트,241520,14,5620,2,930,19.83,5478452,1972385,27496125,5478452,19.83,277.76,19.92,19.92,29815581822,19.29,19.29,29815581822 +KODEX 레버리지,122630,15,15765,2,125,0.80,5330732,21272084,146800000,5330732,0.80,25.06,3.63,3.63,83999818827,3.63,3.63,83999818827 +KODEX 인버스,114800,16,4490,5,-10,-0.22,4750242,14352411,121700000,4750242,-0.22,33.10,3.90,3.90,21310814800,3.90,3.90,21310814800 +참엔지니어링,009310,17,346,2,5,1.47,4582528,32048430,84867419,4582528,1.47,14.30,5.40,5.40,1674570564,5.70,5.70,1674570564 +휴스틸,005010,18,6190,2,110,1.81,4309843,9609134,56188075,4309843,1.81,44.85,7.67,7.67,27253656135,7.84,7.84,27253656135 +티로보틱스,117730,19,14920,2,820,5.82,4148236,2193757,18172362,4148236,5.82,189.09,22.83,22.83,63797965910,23.53,23.53,63797965910 +TS인베스트먼트,246690,20,1276,2,138,12.13,4089670,413406,41477862,4089670,12.13,989.26,9.86,9.86,5193107757,9.81,9.81,5193107757 +두산에너빌리티,034020,21,26400,2,550,2.13,3932923,9559895,640561146,3932923,2.13,41.14,0.61,0.61,104009987550,0.62,0.62,104009987550 +삼성중공업,010140,22,14370,2,290,2.06,3630263,19036020,880000000,3630263,2.06,19.07,0.41,0.41,51895601330,0.41,0.41,51895601330 +클로봇,466100,23,21250,2,650,3.16,3581225,4248735,24651339,3581225,3.16,84.29,14.53,14.53,77408465275,14.78,14.78,77408465275 +플라즈맵,405000,24,876,2,93,11.88,3450179,1383444,26076844,3450179,11.88,249.39,13.23,13.23,3152433784,13.80,13.80,3152433784 +필에너지,378340,25,18140,2,2940,19.34,3324001,161015,21285882,3324001,19.34,2064.40,15.62,15.62,58338380300,15.11,15.11,58338380300 +팬엔터테인먼트,068050,26,3615,2,185,5.39,3130646,3272209,27694076,3130646,5.39,95.67,11.30,11.30,11368352833,11.36,11.36,11368352833 +삼성전자,005930,27,54700,3,0,0.00,3024081,24132152,5919637922,3024081,0.00,12.53,0.05,0.05,165275679750,0.05,0.05,165275679750 +유진로봇,056080,28,8770,2,960,12.29,2972221,190208,37512152,2972221,12.29,1562.62,7.92,7.92,26025892430,7.91,7.91,26025892430 +휴림로봇,090710,29,2185,2,100,4.80,2913167,3635137,110237793,2913167,4.80,80.14,2.64,2.64,6354134118,2.64,2.64,6354134118 +에스씨엠생명과학,298060,30,1397,2,230,19.71,2900761,129610,20467248,2900761,19.71,2238.07,14.17,14.17,4208639155,14.72,14.72,4208639155 diff --git a/top30/20250314/top30-av-20250314-101001.csv b/top30/20250314/top30-av-20250314-101001.csv new file mode 100644 index 000000000000..0f983d9b9e5d --- /dev/null +++ b/top30/20250314/top30-av-20250314-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2240,5,-15,-0.67,41970076,108134328,510000000,41970076,-0.67,38.81,8.23,8.23,93819540533,8.21,8.21,93819540533 +동양철관,008970,2,895,2,43,5.05,31769272,29404276,157052160,31769272,5.05,108.04,20.23,20.23,29392930961,20.91,20.91,29392930961 +하이스틸,071090,3,4575,2,555,13.81,15469613,851311,20191471,15469613,13.81,1817.15,76.61,76.61,72625479745,78.62,78.62,72625479745 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,12509237,9026935,1497000000,12509237,2.04,138.58,0.84,0.84,1250597416,0.84,0.84,1250597416 +서울보증보험,031210,5,30100,2,4100,15.77,10354178,0,69821598,10354178,15.77,0.00,14.83,14.83,303157454575,14.42,14.42,303157454575 +KODEX 코스닥150선물인버스,251340,6,3820,5,-75,-1.93,9838821,16069988,57000000,9838821,-1.93,61.22,17.26,17.26,37844658996,17.38,17.38,37844658996 +소룩스,290690,7,4340,2,870,25.07,9786071,17905192,48498743,9786071,25.07,54.65,20.18,20.18,40396099171,19.19,19.19,40396099171 +KODEX 코스닥150레버리지,233740,8,7765,2,290,3.88,9556017,19945164,207100000,9556017,3.88,47.91,4.61,4.61,73191529705,4.55,4.55,73191529705 +한국첨단소재,062970,9,6240,5,-150,-2.35,8938592,26410776,19736818,8938592,-2.35,33.84,45.29,45.29,55417146290,45.00,45.00,55417146290 +한빛레이저,452190,10,7015,2,185,2.71,8844458,6859588,23162757,8844458,2.71,128.94,38.18,38.18,62047049495,38.19,38.19,62047049495 +DSC인베스트먼트,241520,11,5550,2,860,18.34,7289213,1972385,27496125,7289213,18.34,369.56,26.51,26.51,39915226702,26.16,26.16,39915226702 +대동스틸,048470,12,5250,2,970,22.66,6701003,7028868,10000000,6701003,22.66,95.34,67.01,67.01,35198929280,67.05,67.05,35198929280 +KODEX 2차전지산업레버리지,462330,13,1223,5,-69,-5.34,6684949,13199696,171700000,6684949,-5.34,50.64,3.89,3.89,8443713764,4.02,4.02,8443713764 +클리노믹스,352770,14,644,2,52,8.78,6156077,24182084,38886113,6156077,8.78,25.46,15.83,15.83,4058282190,16.21,16.21,4058282190 +KODEX 레버리지,122630,15,15750,2,110,0.70,5600157,21272084,146800000,5600157,0.70,26.33,3.81,3.81,88248761762,3.82,3.82,88248761762 +TS인베스트먼트,246690,16,1260,2,122,10.72,5082546,413406,41477862,5082546,10.72,1229.43,12.25,12.25,6442036435,12.33,12.33,6442036435 +KODEX 인버스,114800,17,4490,5,-10,-0.22,5066803,14352411,121700000,5066803,-0.22,35.30,4.16,4.16,22730972321,4.16,4.16,22730972321 +참엔지니어링,009310,18,350,2,9,2.64,4830251,32048430,84867419,4830251,2.64,15.07,5.69,5.69,1761145943,5.93,5.93,1761145943 +휴스틸,005010,19,6130,2,50,0.82,4493776,9609134,56188075,4493776,0.82,46.77,8.00,8.00,28384338275,8.24,8.24,28384338275 +티로보틱스,117730,20,15170,2,1070,7.59,4342687,2193757,18172362,4342687,7.59,197.96,23.90,23.90,66739225705,24.21,24.21,66739225705 +토마토시스템,393210,21,6770,2,160,2.42,4252376,20493268,15614544,4252376,2.42,20.75,27.23,27.23,28566367685,27.02,27.02,28566367685 +두산에너빌리티,034020,22,26350,2,500,1.93,4058893,9559895,640561146,4058893,1.93,42.46,0.63,0.63,107329347450,0.64,0.64,107329347450 +삼성중공업,010140,23,14340,2,260,1.85,3931702,19036020,880000000,3931702,1.85,20.65,0.45,0.45,56228095510,0.45,0.45,56228095510 +필에너지,378340,24,17980,2,2780,18.29,3863857,161015,21285882,3863857,18.29,2399.69,18.15,18.15,68130242065,17.80,17.80,68130242065 +팬엔터테인먼트,068050,25,3815,2,385,11.22,3771899,3272209,27694076,3771899,11.22,115.27,13.62,13.62,13757632900,13.02,13.02,13757632900 +클로봇,466100,26,21450,2,850,4.13,3728254,4248735,24651339,3728254,4.13,87.75,15.12,15.12,80558896300,15.24,15.24,80558896300 +플라즈맵,405000,27,843,2,60,7.66,3595990,1383444,26076844,3595990,7.66,259.93,13.79,13.79,3277356122,14.91,14.91,3277356122 +휴림로봇,090710,28,2200,2,115,5.52,3343567,3635137,110237793,3343567,5.52,91.98,3.03,3.03,7306030329,3.01,3.01,7306030329 +삼성전자,005930,29,54800,2,100,0.18,3271821,24132152,5919637922,3271821,0.18,13.56,0.06,0.06,178822929350,0.06,0.06,178822929350 +유진로봇,056080,30,8900,2,1090,13.96,3199304,190208,37512152,3199304,13.96,1682.00,8.53,8.53,28028628570,8.40,8.40,28028628570 diff --git a/top30/20250314/top30-av-20250314-102000.csv b/top30/20250314/top30-av-20250314-102000.csv new file mode 100644 index 000000000000..ff805db398a5 --- /dev/null +++ b/top30/20250314/top30-av-20250314-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2245,5,-10,-0.44,46605255,108134328,510000000,46605255,-0.44,43.10,9.14,9.14,104209773996,9.10,9.10,104209773996 +동양철관,008970,2,894,2,42,4.93,32457809,29404276,157052160,32457809,4.93,110.38,20.67,20.67,30007875774,21.37,21.37,30007875774 +하이스틸,071090,3,4540,2,520,12.94,15839174,851311,20191471,15839174,12.94,1860.56,78.44,78.44,74302934635,81.06,81.06,74302934635 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,99,2,1,1.02,12571648,9026935,1497000000,12571648,1.02,139.27,0.84,0.84,1256838515,0.85,0.85,1256838515 +KODEX 코스닥150선물인버스,251340,5,3820,5,-75,-1.93,10965433,16069988,57000000,10965433,-1.93,68.24,19.24,19.24,42142653205,19.35,19.35,42142653205 +서울보증보험,031210,6,30100,2,4100,15.77,10616070,0,69821598,10616070,15.77,0.00,15.20,15.20,310972964050,14.80,14.80,310972964050 +KODEX 코스닥150레버리지,233740,7,7760,2,285,3.81,10450538,19945164,207100000,10450538,3.81,52.40,5.05,5.05,80144772572,4.99,4.99,80144772572 +소룩스,290690,8,4395,2,925,26.66,10175614,17905192,48498743,10175614,26.66,56.83,20.98,20.98,42096496403,19.75,19.75,42096496403 +한빛레이저,452190,9,7110,2,280,4.10,9351533,6859588,23162757,9351533,4.10,136.33,40.37,40.37,65614498440,39.84,39.84,65614498440 +한국첨단소재,062970,10,6180,5,-210,-3.29,9312682,26410776,19736818,9312682,-3.29,35.26,47.18,47.18,57731663815,47.33,47.33,57731663815 +DSC인베스트먼트,241520,11,5500,2,810,17.27,7883685,1972385,27496125,7883685,17.27,399.70,28.67,28.67,43194731767,28.56,28.56,43194731767 +KODEX 2차전지산업레버리지,462330,12,1211,5,-81,-6.27,7849211,13199696,171700000,7849211,-6.27,59.47,4.57,4.57,9861330175,4.74,4.74,9861330175 +팬엔터테인먼트,068050,13,3975,2,545,15.89,7128168,3272209,27694076,7128168,15.89,217.84,25.74,25.74,26947767674,24.48,24.48,26947767674 +대동스틸,048470,14,5240,2,960,22.43,6866660,7028868,10000000,6866660,22.43,97.69,68.67,68.67,36067844535,68.83,68.83,36067844535 +KODEX 레버리지,122630,15,15690,2,50,0.32,6245335,21272084,146800000,6245335,0.32,29.36,4.25,4.25,98384495691,4.27,4.27,98384495691 +클리노믹스,352770,16,644,2,52,8.78,6245044,24182084,38886113,6245044,8.78,25.83,16.06,16.06,4115780842,16.44,16.44,4115780842 +TS인베스트먼트,246690,17,1246,2,108,9.49,5371033,413406,41477862,5371033,9.49,1299.22,12.95,12.95,6802963684,13.16,13.16,6802963684 +KODEX 인버스,114800,18,4500,3,0,0.00,5273073,14352411,121700000,5273073,0.00,36.74,4.33,4.33,23658537957,4.32,4.32,23658537957 +토마토시스템,393210,19,6460,5,-150,-2.27,5129161,20493268,15614544,5129161,-2.27,25.03,32.85,32.85,34282321950,33.99,33.99,34282321950 +참엔지니어링,009310,20,346,2,5,1.47,4961406,32048430,84867419,4961406,1.47,15.48,5.85,5.85,1806925560,6.15,6.15,1806925560 +휴스틸,005010,21,6110,2,30,0.49,4659326,9609134,56188075,4659326,0.49,48.49,8.29,8.29,29395084665,8.56,8.56,29395084665 +티로보틱스,117730,22,15080,2,980,6.95,4440575,2193757,18172362,4440575,6.95,202.42,24.44,24.44,68212072665,24.89,24.89,68212072665 +두산에너빌리티,034020,23,26350,2,500,1.93,4184075,9559895,640561146,4184075,1.93,43.77,0.65,0.65,110622575425,0.66,0.66,110622575425 +삼성중공업,010140,24,14330,2,250,1.78,4163835,19036020,880000000,4163835,1.78,21.87,0.47,0.47,59549942930,0.47,0.47,59549942930 +필에너지,378340,25,18000,2,2800,18.42,4137817,161015,21285882,4137817,18.42,2569.83,19.44,19.44,73078717255,19.07,19.07,73078717255 +유진로봇,056080,26,9030,2,1220,15.62,4048547,190208,37512152,4048547,15.62,2128.48,10.79,10.79,35663532310,10.53,10.53,35663532310 +클로봇,466100,27,21200,2,600,2.91,3854718,4248735,24651339,3854718,2.91,90.73,15.64,15.64,83245466400,15.93,15.93,83245466400 +삼성전자,005930,28,54700,3,0,0.00,3729377,24132152,5919637922,3729377,0.00,15.45,0.06,0.06,203821017550,0.06,0.06,203821017550 +플라즈맵,405000,29,836,2,53,6.77,3707466,1383444,26076844,3707466,6.77,267.99,14.22,14.22,3371923228,15.47,15.47,3371923228 +휴림로봇,090710,30,2215,2,130,6.24,3659928,3635137,110237793,3659928,6.24,100.68,3.32,3.32,8006814104,3.28,3.28,8006814104 diff --git a/top30/20250314/top30-av-20250314-103000.csv b/top30/20250314/top30-av-20250314-103000.csv new file mode 100644 index 000000000000..3fe7d3cba383 --- /dev/null +++ b/top30/20250314/top30-av-20250314-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2245,5,-10,-0.44,48018916,108134328,510000000,48018916,-0.44,44.41,9.42,9.42,107376446400,9.38,9.38,107376446400 +동양철관,008970,2,897,2,45,5.28,33185117,29404276,157052160,33185117,5.28,112.86,21.13,21.13,30662416145,21.77,21.77,30662416145 +하이스틸,071090,3,4550,2,530,13.18,16149570,851311,20191471,16149570,13.18,1897.02,79.98,79.98,75717580815,82.42,82.42,75717580815 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,99,2,1,1.02,12571774,9026935,1497000000,12571774,1.02,139.27,0.84,0.84,1256850990,0.85,0.85,1256850990 +KODEX 코스닥150선물인버스,251340,5,3825,5,-70,-1.80,11675223,16069988,57000000,11675223,-1.80,72.65,20.48,20.48,44856120891,20.57,20.57,44856120891 +서울보증보험,031210,6,30000,2,4000,15.38,11252913,0,69821598,11252913,15.38,0.00,16.12,16.12,330319396050,15.77,15.77,330319396050 +KODEX 코스닥150레버리지,233740,7,7730,2,255,3.41,10958376,19945164,207100000,10958376,3.41,54.94,5.29,5.29,84081562626,5.25,5.25,84081562626 +소룩스,290690,8,4370,2,900,25.94,10593107,17905192,48498743,10593107,25.94,59.16,21.84,21.84,43935993897,20.73,20.73,43935993897 +한빛레이저,452190,9,7100,2,270,3.95,10555937,6859588,23162757,10555937,3.95,153.89,45.57,45.57,74244029570,45.15,45.15,74244029570 +한국첨단소재,062970,10,6150,5,-240,-3.76,9740277,26410776,19736818,9740277,-3.76,36.88,49.35,49.35,60346427135,49.72,49.72,60346427135 +KODEX 2차전지산업레버리지,462330,11,1212,5,-80,-6.19,9058630,13199696,171700000,9058630,-6.19,68.63,5.28,5.28,11326931314,5.44,5.44,11326931314 +팬엔터테인먼트,068050,12,3915,2,485,14.14,8585985,3272209,27694076,8585985,14.14,262.39,31.00,31.00,32745267771,30.20,30.20,32745267771 +DSC인베스트먼트,241520,13,5470,2,780,16.63,8293245,1972385,27496125,8293245,16.63,420.47,30.16,30.16,45447385142,30.22,30.22,45447385142 +대동스틸,048470,14,5260,2,980,22.90,7005573,7028868,10000000,7005573,22.90,99.67,70.06,70.06,36799570540,69.96,69.96,36799570540 +클리노믹스,352770,15,628,2,36,6.08,6670755,24182084,38886113,6670755,6.08,27.59,17.15,17.15,4385802876,17.96,17.96,4385802876 +KODEX 레버리지,122630,16,15715,2,75,0.48,6448276,21272084,146800000,6448276,0.48,30.31,4.39,4.39,101574570703,4.40,4.40,101574570703 +TS인베스트먼트,246690,17,1236,2,98,8.61,5590692,413406,41477862,5590692,8.61,1352.35,13.48,13.48,7076533415,13.80,13.80,7076533415 +KODEX 인버스,114800,18,4495,5,-5,-0.11,5362008,14352411,121700000,5362008,-0.11,37.36,4.41,4.41,24058244185,4.40,4.40,24058244185 +참엔지니어링,009310,19,359,2,18,5.28,5283220,32048430,84867419,5283220,5.28,16.49,6.23,6.23,1920304884,6.30,6.30,1920304884 +토마토시스템,393210,20,6430,5,-180,-2.72,5275474,20493268,15614544,5275474,-2.72,25.74,33.79,33.79,35227013545,35.09,35.09,35227013545 +두산에너빌리티,034020,21,26650,2,800,3.09,4790526,9559895,640561146,4790526,3.09,50.11,0.75,0.75,126738035950,0.74,0.74,126738035950 +휴스틸,005010,22,6150,2,70,1.15,4726200,9609134,56188075,4726200,1.15,49.18,8.41,8.41,29804824555,8.63,8.63,29804824555 +필에너지,378340,23,18540,2,3340,21.97,4590917,161015,21285882,4590917,21.97,2851.24,21.57,21.57,81388423075,20.62,20.62,81388423075 +티로보틱스,117730,24,15110,2,1010,7.16,4505035,2193757,18172362,4505035,7.16,205.36,24.79,24.79,69179051265,25.19,25.19,69179051265 +삼성중공업,010140,25,14240,2,160,1.14,4340351,19036020,880000000,4340351,1.14,22.80,0.49,0.49,62070457035,0.50,0.50,62070457035 +유진로봇,056080,26,8980,2,1170,14.98,4264493,190208,37512152,4264493,14.98,2242.02,11.37,11.37,37600435200,11.16,11.16,37600435200 +삼성전자,005930,27,55000,2,300,0.55,4253055,24132152,5919637922,4253055,0.55,17.62,0.07,0.07,232564193300,0.07,0.07,232564193300 +클로봇,466100,28,21200,2,600,2.91,3966458,4248735,24651339,3966458,2.91,93.36,16.09,16.09,85602912425,16.38,16.38,85602912425 +휴림로봇,090710,29,2205,2,120,5.76,3868835,3635137,110237793,3868835,5.76,106.43,3.51,3.51,8468152191,3.48,3.48,8468152191 +플라즈맵,405000,30,851,2,68,8.68,3850121,1383444,26076844,3850121,8.68,278.30,14.76,14.76,3493523802,15.74,15.74,3493523802 diff --git a/top30/20250314/top30-av-20250314-104001.csv b/top30/20250314/top30-av-20250314-104001.csv new file mode 100644 index 000000000000..aaea45bf60d1 --- /dev/null +++ b/top30/20250314/top30-av-20250314-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2245,5,-10,-0.44,52200701,108134328,510000000,52200701,-0.44,48.27,10.24,10.24,116764743723,10.20,10.20,116764743723 +동양철관,008970,2,905,2,53,6.22,33768139,29404276,157052160,33768139,6.22,114.84,21.50,21.50,31188978657,21.94,21.94,31188978657 +하이스틸,071090,3,4605,2,585,14.55,16431758,851311,20191471,16431758,14.55,1930.17,81.38,81.38,77008242439,82.82,82.82,77008242439 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,14475662,9026935,1497000000,14475662,2.04,160.36,0.97,0.97,1447239791,0.97,0.97,1447239791 +KODEX 코스닥150선물인버스,251340,5,3830,5,-65,-1.67,12074472,16069988,57000000,12074472,-1.67,75.14,21.18,21.18,46385188347,21.25,21.25,46385188347 +KODEX 코스닥150레버리지,233740,6,7735,2,260,3.48,11576119,19945164,207100000,11576119,3.48,58.04,5.59,5.59,88846830132,5.55,5.55,88846830132 +서울보증보험,031210,7,30700,2,4700,18.08,11499445,0,69821598,11499445,18.08,0.00,16.47,16.47,337786987550,15.76,15.76,337786987550 +소룩스,290690,8,4410,2,940,27.09,11012817,17905192,48498743,11012817,27.09,61.51,22.71,22.71,45792092123,21.41,21.41,45792092123 +한빛레이저,452190,9,7080,2,250,3.66,10987949,6859588,23162757,10987949,3.66,160.18,47.44,47.44,77316026690,47.15,47.15,77316026690 +KODEX 2차전지산업레버리지,462330,10,1218,5,-74,-5.73,10066258,13199696,171700000,10066258,-5.73,76.26,5.86,5.86,12545561834,6.00,6.00,12545561834 +한국첨단소재,062970,11,6145,5,-245,-3.83,9919031,26410776,19736818,9919031,-3.83,37.56,50.26,50.26,61448063860,50.67,50.67,61448063860 +팬엔터테인먼트,068050,12,3915,2,485,14.14,9397277,3272209,27694076,9397277,14.14,287.18,33.93,33.93,35914977780,33.13,33.13,35914977780 +DSC인베스트먼트,241520,13,5350,2,660,14.07,9017691,1972385,27496125,9017691,14.07,457.20,32.80,32.80,49361959612,33.56,33.56,49361959612 +대동스틸,048470,14,5330,2,1050,24.53,7282294,7028868,10000000,7282294,24.53,103.61,72.82,72.82,38259885945,71.78,71.78,38259885945 +클리노믹스,352770,15,633,2,41,6.93,6962681,24182084,38886113,6962681,6.93,28.79,17.91,17.91,4571213297,18.57,18.57,4571213297 +KODEX 레버리지,122630,16,15715,2,75,0.48,6668807,21272084,146800000,6668807,0.48,31.35,4.54,4.54,105034235295,4.55,4.55,105034235295 +TS인베스트먼트,246690,17,1204,2,66,5.80,5985859,413406,41477862,5985859,5.80,1447.94,14.43,14.43,7558908709,15.14,15.14,7558908709 +두산에너빌리티,034020,18,26850,2,1000,3.87,5755288,9559895,640561146,5755288,3.87,60.20,0.90,0.90,152644901900,0.89,0.89,152644901900 +KODEX 인버스,114800,19,4495,5,-5,-0.11,5545492,14352411,121700000,5545492,-0.11,38.64,4.56,4.56,24883782298,4.55,4.55,24883782298 +참엔지니어링,009310,20,352,2,11,3.23,5476160,32048430,84867419,5476160,3.23,17.09,6.45,6.45,1988947263,6.66,6.66,1988947263 +필에너지,378340,21,18990,2,3790,24.93,5433219,161015,21285882,5433219,24.93,3374.36,25.52,25.52,97221760030,24.05,24.05,97221760030 +토마토시스템,393210,22,6480,5,-130,-1.97,5340054,20493268,15614544,5340054,-1.97,26.06,34.20,34.20,35643695005,35.23,35.23,35643695005 +휴스틸,005010,23,6210,2,130,2.14,4887936,9609134,56188075,4887936,2.14,50.87,8.70,8.70,30804848270,8.83,8.83,30804848270 +티에스넥스젠,043220,24,232,5,-3,-1.28,4794474,28389640,159224163,4794474,-1.28,16.89,3.01,3.01,1133314209,3.07,3.07,1133314209 +티로보틱스,117730,25,15220,2,1120,7.94,4690293,2193757,18172362,4690293,7.94,213.80,25.81,25.81,72004525945,26.03,26.03,72004525945 +삼성중공업,010140,26,14220,2,140,0.99,4553187,19036020,880000000,4553187,0.99,23.92,0.52,0.52,65097728600,0.52,0.52,65097728600 +유진로봇,056080,27,8710,2,900,11.52,4470879,190208,37512152,4470879,11.52,2350.52,11.92,11.92,39429674245,12.07,12.07,39429674245 +삼성전자,005930,28,55000,2,300,0.55,4449937,24132152,5919637922,4449937,0.55,18.44,0.08,0.08,243378954500,0.07,0.07,243378954500 +휴림로봇,090710,29,2227,2,142,6.81,4414659,3635137,110237793,4414659,6.81,121.44,4.00,4.00,9684650683,3.94,3.94,9684650683 +삼부토건,001470,30,452,5,-18,-3.83,4150370,9649608,229681824,4150370,-3.83,43.01,1.81,1.81,1898081562,1.83,1.83,1898081562 diff --git a/top30/20250314/top30-av-20250314-105000.csv b/top30/20250314/top30-av-20250314-105000.csv new file mode 100644 index 000000000000..5dbce5c9ea72 --- /dev/null +++ b/top30/20250314/top30-av-20250314-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,55079856,108134328,510000000,55079856,-1.11,50.94,10.80,10.80,123195474975,10.83,10.83,123195474975 +동양철관,008970,2,901,2,49,5.75,34246506,29404276,157052160,34246506,5.75,116.47,21.81,21.81,31621214617,22.35,22.35,31621214617 +하이스틸,071090,3,4585,2,565,14.05,16612945,851311,20191471,16612945,14.05,1951.45,82.28,82.28,77840320457,84.08,84.08,77840320457 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,14980776,9026935,1497000000,14980776,2.04,165.96,1.00,1.00,1497751191,1.00,1.00,1497751191 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,12361379,16069988,57000000,12361379,-2.05,76.92,21.69,21.69,47481357269,21.84,21.84,47481357269 +서울보증보험,031210,6,31350,2,5350,20.58,12199512,0,69821598,12199512,20.58,0.00,17.47,17.47,359560754325,16.43,16.43,359560754325 +KODEX 코스닥150레버리지,233740,7,7760,2,285,3.81,12055805,19945164,207100000,12055805,3.81,60.44,5.82,5.82,92566773477,5.76,5.76,92566773477 +한빛레이저,452190,8,7070,2,240,3.51,11200978,6859588,23162757,11200978,3.51,163.29,48.36,48.36,78817126225,48.13,48.13,78817126225 +소룩스,290690,9,4365,2,895,25.79,11170384,17905192,48498743,11170384,25.79,62.39,23.03,23.03,46484425296,21.96,21.96,46484425296 +KODEX 2차전지산업레버리지,462330,10,1226,5,-66,-5.11,10476641,13199696,171700000,10476641,-5.11,79.37,6.10,6.10,13046904907,6.20,6.20,13046904907 +팬엔터테인먼트,068050,11,3775,2,345,10.06,10415982,3272209,27694076,10415982,10.06,318.32,37.61,37.61,39793494173,38.06,38.06,39793494173 +한국첨단소재,062970,12,6110,5,-280,-4.38,10031052,26410776,19736818,10031052,-4.38,37.98,50.82,50.82,62134995800,51.52,51.52,62134995800 +DSC인베스트먼트,241520,13,5460,2,770,16.42,9532345,1972385,27496125,9532345,16.42,483.29,34.67,34.67,52130077932,34.72,34.72,52130077932 +대동스틸,048470,14,5280,2,1000,23.36,7419241,7028868,10000000,7419241,23.36,105.55,74.19,74.19,38986820900,73.84,73.84,38986820900 +KODEX 레버리지,122630,15,15780,2,140,0.90,7214043,21272084,146800000,7214043,0.90,33.91,4.91,4.91,113629279265,4.91,4.91,113629279265 +클리노믹스,352770,16,628,2,36,6.08,7049977,24182084,38886113,7049977,6.08,29.15,18.13,18.13,4626136187,18.94,18.94,4626136187 +두산에너빌리티,034020,17,26900,2,1050,4.06,6274578,9559895,640561146,6274578,4.06,65.63,0.98,0.98,166607221150,0.97,0.97,166607221150 +TS인베스트먼트,246690,18,1218,2,80,7.03,6231123,413406,41477862,6231123,7.03,1507.26,15.02,15.02,7854526732,15.55,15.55,7854526732 +필에너지,378340,19,19280,2,4080,26.84,6151845,161015,21285882,6151845,26.84,3820.67,28.90,28.90,111082079600,27.07,27.07,111082079600 +KODEX 인버스,114800,20,4485,5,-15,-0.33,5958671,14352411,121700000,5958671,-0.33,41.52,4.90,4.90,26737658111,4.90,4.90,26737658111 +참엔지니어링,009310,21,351,2,10,2.93,5595387,32048430,84867419,5595387,2.93,17.46,6.59,6.59,2031046845,6.82,6.82,2031046845 +토마토시스템,393210,22,6530,5,-80,-1.21,5429987,20493268,15614544,5429987,-1.21,26.50,34.78,34.78,36228907155,35.53,35.53,36228907155 +티에스넥스젠,043220,23,226,5,-9,-3.83,5183621,28389640,159224163,5183621,-3.83,18.26,3.26,3.26,1223002970,3.40,3.40,1223002970 +휴스틸,005010,24,6170,2,90,1.48,4938343,9609134,56188075,4938343,1.48,51.39,8.79,8.79,31117006585,8.98,8.98,31117006585 +티로보틱스,117730,25,15200,2,1100,7.80,4802485,2193757,18172362,4802485,7.80,218.92,26.43,26.43,73719886345,26.69,26.69,73719886345 +삼성중공업,010140,26,14240,2,160,1.14,4749592,19036020,880000000,4749592,1.14,24.95,0.54,0.54,67886812085,0.54,0.54,67886812085 +삼성전자,005930,27,54950,2,250,0.46,4732638,24132152,5919637922,4732638,0.46,19.61,0.08,0.08,258925162600,0.08,0.08,258925162600 +유진로봇,056080,28,8760,2,950,12.16,4578901,190208,37512152,4578901,12.16,2407.31,12.21,12.21,40377003650,12.29,12.29,40377003650 +휴림로봇,090710,29,2212,2,127,6.09,4564127,3635137,110237793,4564127,6.09,125.56,4.14,4.14,10016689805,4.11,4.11,10016689805 +삼부토건,001470,30,454,5,-16,-3.40,4266467,9649608,229681824,4266467,-3.40,44.21,1.86,1.86,1950685270,1.87,1.87,1950685270 diff --git a/top30/20250314/top30-av-20250314-110001.csv b/top30/20250314/top30-av-20250314-110001.csv new file mode 100644 index 000000000000..e9ef4c55f19e --- /dev/null +++ b/top30/20250314/top30-av-20250314-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,55817431,108134328,510000000,55817431,-1.11,51.62,10.94,10.94,124840268489,10.98,10.98,124840268489 +동양철관,008970,2,898,2,46,5.40,34747385,29404276,157052160,34747385,5.40,118.17,22.12,22.12,32073319741,22.74,22.74,32073319741 +하이스틸,071090,3,4565,2,545,13.56,16723602,851311,20191471,16723602,13.56,1964.45,82.83,82.83,78345342186,85.00,85.00,78345342186 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,15176404,9026935,1497000000,15176404,2.04,168.12,1.01,1.01,1517313991,1.01,1.01,1517313991 +서울보증보험,031210,5,30150,2,4150,15.96,12846861,0,69821598,12846861,15.96,0.00,18.40,18.40,379263274475,18.02,18.02,379263274475 +KODEX 코스닥150선물인버스,251340,6,3810,5,-85,-2.18,12822629,16069988,57000000,12822629,-2.18,79.79,22.50,22.50,49240939670,22.67,22.67,49240939670 +KODEX 코스닥150레버리지,233740,7,7785,2,310,4.15,12536520,19945164,207100000,12536520,4.15,62.85,6.05,6.05,96305570433,5.97,5.97,96305570433 +소룩스,290690,8,4335,2,865,24.93,11440019,17905192,48498743,11440019,24.93,63.89,23.59,23.59,47656918462,22.67,22.67,47656918462 +한빛레이저,452190,9,7020,2,190,2.78,11424629,6859588,23162757,11424629,2.78,166.55,49.32,49.32,80384631460,49.44,49.44,80384631460 +팬엔터테인먼트,068050,10,3810,2,380,11.08,10944698,3272209,27694076,10944698,11.08,334.47,39.52,39.52,41804528512,39.62,39.62,41804528512 +KODEX 2차전지산업레버리지,462330,11,1229,5,-63,-4.88,10901926,13199696,171700000,10901926,-4.88,82.59,6.35,6.35,13568439151,6.43,6.43,13568439151 +한국첨단소재,062970,12,6150,5,-240,-3.76,10145126,26410776,19736818,10145126,-3.76,38.41,51.40,51.40,62835277115,51.77,51.77,62835277115 +DSC인베스트먼트,241520,13,5380,2,690,14.71,10078300,1972385,27496125,10078300,14.71,510.97,36.65,36.65,55109697847,37.25,37.25,55109697847 +대동스틸,048470,14,5290,2,1010,23.60,7492660,7028868,10000000,7492660,23.60,106.60,74.93,74.93,39374051715,74.43,74.43,39374051715 +KODEX 레버리지,122630,15,15805,2,165,1.05,7445757,21272084,146800000,7445757,1.05,35.00,5.07,5.07,117287382719,5.06,5.06,117287382719 +클리노믹스,352770,16,627,2,35,5.91,7127491,24182084,38886113,7127491,5.91,29.47,18.33,18.33,4674743613,19.17,19.17,4674743613 +두산에너빌리티,034020,17,26900,2,1050,4.06,6929502,9559895,640561146,6929502,4.06,72.49,1.08,1.08,184252751750,1.07,1.07,184252751750 +필에너지,378340,18,19290,2,4090,26.91,6681384,161015,21285882,6681384,26.91,4149.54,31.39,31.39,121356251710,29.56,29.56,121356251710 +TS인베스트먼트,246690,19,1198,2,60,5.27,6428942,413406,41477862,6428942,5.27,1555.12,15.50,15.50,8093237289,16.29,16.29,8093237289 +KODEX 인버스,114800,20,4480,5,-20,-0.44,6115379,14352411,121700000,6115379,-0.44,42.61,5.02,5.02,27440469976,5.03,5.03,27440469976 +토마토시스템,393210,21,6590,5,-20,-0.30,5855531,20493268,15614544,5855531,-0.30,28.57,37.50,37.50,39049731365,37.95,37.95,39049731365 +참엔지니어링,009310,22,348,2,7,2.05,5716245,32048430,84867419,5716245,2.05,17.84,6.74,6.74,2073295408,7.02,7.02,2073295408 +티에스넥스젠,043220,23,228,5,-7,-2.98,5477667,28389640,159224163,5477667,-2.98,19.29,3.44,3.44,1289897705,3.55,3.55,1289897705 +스튜디오미르,408900,24,3735,2,385,11.49,5170900,1170238,32706134,5170900,11.49,441.87,15.81,15.81,19043391985,15.59,15.59,19043391985 +휴스틸,005010,25,6150,2,70,1.15,4996301,9609134,56188075,4996301,1.15,52.00,8.89,8.89,31474095390,9.11,9.11,31474095390 +티로보틱스,117730,26,15330,2,1230,8.72,4866147,2193757,18172362,4866147,8.72,221.82,26.78,26.78,74691718270,26.81,26.81,74691718270 +삼성중공업,010140,27,14240,2,160,1.14,4850316,19036020,880000000,4850316,1.14,25.48,0.55,0.55,69319991370,0.55,0.55,69319991370 +삼성전자,005930,28,55000,2,300,0.55,4809966,24132152,5919637922,4809966,0.55,19.93,0.08,0.08,263176157450,0.08,0.08,263176157450 +휴림로봇,090710,29,2205,2,120,5.76,4683313,3635137,110237793,4683313,5.76,128.83,4.25,4.25,10280646151,4.23,4.23,10280646151 +유진로봇,056080,30,8780,2,970,12.42,4643621,190208,37512152,4643621,12.42,2441.34,12.38,12.38,40946178635,12.43,12.43,40946178635 diff --git a/top30/20250314/top30-av-20250314-111001.csv b/top30/20250314/top30-av-20250314-111001.csv new file mode 100644 index 000000000000..da30d027cfb5 --- /dev/null +++ b/top30/20250314/top30-av-20250314-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,56519542,108134328,510000000,56519542,-0.89,52.27,11.08,11.08,126405873275,11.09,11.09,126405873275 +동양철관,008970,2,899,2,47,5.52,35088899,29404276,157052160,35088899,5.52,119.33,22.34,22.34,32380115069,22.93,22.93,32380115069 +하이스틸,071090,3,4575,2,555,13.81,16858190,851311,20191471,16858190,13.81,1980.26,83.49,83.49,78962599941,85.48,85.48,78962599941 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,99,2,1,1.02,15177737,9026935,1497000000,15177737,1.02,168.14,1.01,1.01,1517446108,1.02,1.02,1517446108 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,13736707,16069988,57000000,13736707,-2.05,85.48,24.10,24.10,52724611502,24.25,24.25,52724611502 +팬엔터테인먼트,068050,6,4105,2,675,19.68,13458304,3272209,27694076,13458304,19.68,411.29,48.60,48.60,51824682475,45.59,45.59,51824682475 +서울보증보험,031210,7,29850,2,3850,14.81,13135053,0,69821598,13135053,14.81,0.00,18.81,18.81,387912228975,18.61,18.61,387912228975 +KODEX 코스닥150레버리지,233740,8,7770,2,295,3.95,13075841,19945164,207100000,13075841,3.95,65.56,6.31,6.31,100506713764,6.25,6.25,100506713764 +소룩스,290690,9,4230,2,760,21.90,12119371,17905192,48498743,12119371,21.90,67.69,24.99,24.99,50558367553,24.64,24.64,50558367553 +한빛레이저,452190,10,7100,2,270,3.95,11611789,6859588,23162757,11611789,3.95,169.28,50.13,50.13,81709118345,49.68,49.68,81709118345 +KODEX 2차전지산업레버리지,462330,11,1231,5,-61,-4.72,11270514,13199696,171700000,11270514,-4.72,85.38,6.56,6.56,14021500433,6.63,6.63,14021500433 +DSC인베스트먼트,241520,12,5430,2,740,15.78,10343632,1972385,27496125,10343632,15.78,524.42,37.62,37.62,56548325442,37.87,37.87,56548325442 +한국첨단소재,062970,13,6130,5,-260,-4.07,10233306,26410776,19736818,10233306,-4.07,38.75,51.85,51.85,63376963550,52.38,52.38,63376963550 +KODEX 레버리지,122630,14,15790,2,150,0.96,7680364,21272084,146800000,7680364,0.96,36.11,5.23,5.23,120993678201,5.22,5.22,120993678201 +대동스틸,048470,15,5320,2,1040,24.30,7576567,7028868,10000000,7576567,24.30,107.79,75.77,75.77,39819706665,74.85,74.85,39819706665 +클리노믹스,352770,16,630,2,38,6.42,7222340,24182084,38886113,7222340,6.42,29.87,18.57,18.57,4734690081,19.33,19.33,4734690081 +두산에너빌리티,034020,17,26900,2,1050,4.06,7198125,9559895,640561146,7198125,4.06,75.30,1.12,1.12,191456074025,1.11,1.11,191456074025 +필에너지,378340,18,19340,2,4140,27.24,6831285,161015,21285882,6831285,27.24,4242.64,32.09,32.09,124256992325,30.18,30.18,124256992325 +TS인베스트먼트,246690,19,1201,2,63,5.54,6457804,413406,41477862,6457804,5.54,1562.10,15.57,15.57,8127973863,16.32,16.32,8127973863 +KODEX 인버스,114800,20,4485,5,-15,-0.33,6149251,14352411,121700000,6149251,-0.33,42.84,5.05,5.05,27592314866,5.06,5.06,27592314866 +토마토시스템,393210,21,6590,5,-20,-0.30,5938978,20493268,15614544,5938978,-0.30,28.98,38.03,38.03,39599726185,38.48,38.48,39599726185 +스튜디오미르,408900,22,3835,2,485,14.48,5906186,1170238,32706134,5906186,14.48,504.70,18.06,18.06,21827945848,17.40,17.40,21827945848 +참엔지니어링,009310,23,349,2,8,2.35,5742132,32048430,84867419,5742132,2.35,17.92,6.77,6.77,2082320091,7.03,7.03,2082320091 +티에스넥스젠,043220,24,228,5,-7,-2.98,5632635,28389640,159224163,5632635,-2.98,19.84,3.54,3.54,1325049259,3.65,3.65,1325049259 +휴스틸,005010,25,6170,2,90,1.48,5035098,9609134,56188075,5035098,1.48,52.40,8.96,8.96,31713312005,9.15,9.15,31713312005 +삼성중공업,010140,26,14200,2,120,0.85,5009564,19036020,880000000,5009564,0.85,26.32,0.57,0.57,71582727095,0.57,0.57,71582727095 +티로보틱스,117730,27,15480,2,1380,9.79,4986961,2193757,18172362,4986961,9.79,227.33,27.44,27.44,76553753295,27.21,27.21,76553753295 +삼성전자,005930,28,54950,2,250,0.46,4901822,24132152,5919637922,4901822,0.46,20.31,0.08,0.08,268225858850,0.08,0.08,268225858850 +휴림로봇,090710,29,2220,2,135,6.47,4772619,3635137,110237793,4772619,6.47,131.29,4.33,4.33,10478671437,4.28,4.28,10478671437 +유진로봇,056080,30,8750,2,940,12.04,4676231,190208,37512152,4676231,12.04,2458.48,12.47,12.47,41231763140,12.56,12.56,41231763140 diff --git a/top30/20250314/top30-av-20250314-112001.csv b/top30/20250314/top30-av-20250314-112001.csv new file mode 100644 index 000000000000..a968ad215225 --- /dev/null +++ b/top30/20250314/top30-av-20250314-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,56882765,108134328,510000000,56882765,-1.11,52.60,11.15,11.15,127215884588,11.19,11.19,127215884588 +동양철관,008970,2,896,2,44,5.16,35453177,29404276,157052160,35453177,5.16,120.57,22.57,22.57,32706390783,23.24,23.24,32706390783 +하이스틸,071090,3,4565,2,545,13.56,16985483,851311,20191471,16985483,13.56,1995.21,84.12,84.12,79542516661,86.30,86.30,79542516661 +팬엔터테인먼트,068050,4,4190,2,760,22.16,16022365,3272209,27694076,16022365,22.16,489.65,57.85,57.85,62478526885,53.84,53.84,62478526885 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,2,2.04,15277839,9026935,1497000000,15277839,2.04,169.25,1.02,1.02,1527456306,1.02,1.02,1527456306 +KODEX 코스닥150선물인버스,251340,6,3810,5,-85,-2.18,13920156,16069988,57000000,13920156,-2.18,86.62,24.42,24.42,53424388363,24.60,24.60,53424388363 +서울보증보험,031210,7,30050,2,4050,15.58,13297501,0,69821598,13297501,15.58,0.00,19.04,19.04,392797449275,18.72,18.72,392797449275 +KODEX 코스닥150레버리지,233740,8,7790,2,315,4.21,13176813,19945164,207100000,13176813,4.21,66.07,6.36,6.36,101292527195,6.28,6.28,101292527195 +소룩스,290690,9,4185,2,715,20.61,12469755,17905192,48498743,12469755,20.61,69.64,25.71,25.71,52033676387,25.64,25.64,52033676387 +한빛레이저,452190,10,7040,2,210,3.07,11763879,6859588,23162757,11763879,3.07,171.50,50.79,50.79,82786215850,50.77,50.77,82786215850 +KODEX 2차전지산업레버리지,462330,11,1233,5,-59,-4.57,11576522,13199696,171700000,11576522,-4.57,87.70,6.74,6.74,14398373393,6.80,6.80,14398373393 +DSC인베스트먼트,241520,12,5370,2,680,14.50,10572382,1972385,27496125,10572382,14.50,536.02,38.45,38.45,57776425957,39.13,39.13,57776425957 +한국첨단소재,062970,13,6130,5,-260,-4.07,10315663,26410776,19736818,10315663,-4.07,39.06,52.27,52.27,63881428700,52.80,52.80,63881428700 +KODEX 레버리지,122630,14,15780,2,140,0.90,7854888,21272084,146800000,7854888,0.90,36.93,5.35,5.35,123747161643,5.34,5.34,123747161643 +대동스틸,048470,15,5270,2,990,23.13,7654162,7028868,10000000,7654162,23.13,108.90,76.54,76.54,40229520910,76.34,76.34,40229520910 +두산에너빌리티,034020,16,26800,2,950,3.68,7360150,9559895,640561146,7360150,3.68,76.99,1.15,1.15,195807376475,1.14,1.14,195807376475 +클리노믹스,352770,17,628,2,36,6.08,7266689,24182084,38886113,7266689,6.08,30.05,18.69,18.69,4762551393,19.50,19.50,4762551393 +스튜디오미르,408900,18,3855,2,505,15.07,7002754,1170238,32706134,7002754,15.07,598.40,21.41,21.41,26029505085,20.64,20.64,26029505085 +필에너지,378340,19,19500,2,4300,28.29,6960021,161015,21285882,6960021,28.29,4322.59,32.70,32.70,126750284040,30.54,30.54,126750284040 +TS인베스트먼트,246690,20,1202,2,64,5.62,6521269,413406,41477862,6521269,5.62,1577.45,15.72,15.72,8204121309,16.46,16.46,8204121309 +KODEX 인버스,114800,21,4487,5,-13,-0.29,6199298,14352411,121700000,6199298,-0.29,43.19,5.09,5.09,27816703699,5.09,5.09,27816703699 +토마토시스템,393210,22,6570,5,-40,-0.61,5988765,20493268,15614544,5988765,-0.61,29.22,38.35,38.35,39927734370,38.92,38.92,39927734370 +참엔지니어링,009310,23,345,2,4,1.17,5802021,32048430,84867419,5802021,1.17,18.10,6.84,6.84,2103026190,7.18,7.18,2103026190 +티에스넥스젠,043220,24,227,5,-8,-3.40,5780982,28389640,159224163,5780982,-3.40,20.36,3.63,3.63,1359056432,3.76,3.76,1359056432 +티로보틱스,117730,25,15530,2,1430,10.14,5252521,2193757,18172362,5252521,10.14,239.43,28.90,28.90,80696357110,28.59,28.59,80696357110 +삼성중공업,010140,26,14200,2,120,0.85,5219813,19036020,880000000,5219813,0.85,27.42,0.59,0.59,74562392040,0.60,0.60,74562392040 +휴림로봇,090710,27,2245,2,160,7.67,5133909,3635137,110237793,5133909,7.67,141.23,4.66,4.66,11285529178,4.56,4.56,11285529178 +휴스틸,005010,28,6130,2,50,0.82,5085374,9609134,56188075,5085374,0.82,52.92,9.05,9.05,32021970595,9.30,9.30,32021970595 +삼성전자,005930,29,54900,2,200,0.37,5066430,24132152,5919637922,5066430,0.37,20.99,0.09,0.09,277260331750,0.09,0.09,277260331750 +유진로봇,056080,30,8920,2,1110,14.21,4761462,190208,37512152,4761462,14.21,2503.29,12.69,12.69,41986260685,12.55,12.55,41986260685 diff --git a/top30/20250314/top30-av-20250314-113000.csv b/top30/20250314/top30-av-20250314-113000.csv new file mode 100644 index 000000000000..fe0cbd275fca --- /dev/null +++ b/top30/20250314/top30-av-20250314-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,57392537,108134328,510000000,57392537,-1.11,53.08,11.25,11.25,128352666215,11.29,11.29,128352666215 +동양철관,008970,2,896,2,44,5.16,35793546,29404276,157052160,35793546,5.16,121.73,22.79,22.79,33011970769,23.46,23.46,33011970769 +하이스틸,071090,3,4535,2,515,12.81,17046660,851311,20191471,17046660,12.81,2002.40,84.43,84.43,79820424180,87.17,87.17,79820424180 +팬엔터테인먼트,068050,4,4100,2,670,19.53,17027841,3272209,27694076,17027841,19.53,520.38,61.49,61.49,66608795035,58.66,58.66,66608795035 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,2,2.04,15287946,9026935,1497000000,15287946,2.04,169.36,1.02,1.02,1528466999,1.02,1.02,1528466999 +KODEX 코스닥150선물인버스,251340,6,3810,5,-85,-2.18,14330022,16069988,57000000,14330022,-2.18,89.17,25.14,25.14,54985963313,25.32,25.32,54985963313 +서울보증보험,031210,7,30450,2,4450,17.12,13464012,0,69821598,13464012,17.12,0.00,19.28,19.28,397856712825,18.71,18.71,397856712825 +KODEX 코스닥150레버리지,233740,8,7795,2,320,4.28,13425628,19945164,207100000,13425628,4.28,67.31,6.48,6.48,103231782600,6.39,6.39,103231782600 +소룩스,290690,9,4240,2,770,22.19,12649134,17905192,48498743,12649134,22.19,70.65,26.08,26.08,52790597349,25.67,25.67,52790597349 +한빛레이저,452190,10,7070,2,240,3.51,11861325,6859588,23162757,11861325,3.51,172.92,51.21,51.21,83472521885,50.97,50.97,83472521885 +KODEX 2차전지산업레버리지,462330,11,1236,5,-56,-4.33,11790093,13199696,171700000,11790093,-4.33,89.32,6.87,6.87,14661823851,6.91,6.91,14661823851 +DSC인베스트먼트,241520,12,5290,2,600,12.79,10924663,1972385,27496125,10924663,12.79,553.88,39.73,39.73,59643723192,41.01,41.01,59643723192 +한국첨단소재,062970,13,6140,5,-250,-3.91,10380716,26410776,19736818,10380716,-3.91,39.30,52.60,52.60,64279677940,53.04,53.04,64279677940 +KODEX 레버리지,122630,14,15790,2,150,0.96,8015882,21272084,146800000,8015882,0.96,37.68,5.46,5.46,126289873009,5.45,5.45,126289873009 +대동스틸,048470,15,5260,2,980,22.90,7713906,7028868,10000000,7713906,22.90,109.75,77.14,77.14,40543025335,77.08,77.08,40543025335 +스튜디오미르,408900,16,3710,2,360,10.75,7613322,1170238,32706134,7613322,10.75,650.58,23.28,23.28,28339954557,23.36,23.36,28339954557 +두산에너빌리티,034020,17,26900,2,1050,4.06,7509100,9559895,640561146,7509100,4.06,78.55,1.17,1.17,199810371750,1.16,1.16,199810371750 +클리노믹스,352770,18,625,2,33,5.57,7341681,24182084,38886113,7341681,5.57,30.36,18.88,18.88,4809497249,19.79,19.79,4809497249 +필에너지,378340,19,19430,2,4230,27.83,7082015,161015,21285882,7082015,27.83,4398.36,33.27,33.27,129121236535,31.22,31.22,129121236535 +TS인베스트먼트,246690,20,1203,2,65,5.71,6553287,413406,41477862,6553287,5.71,1585.19,15.80,15.80,8242556079,16.52,16.52,8242556079 +KODEX 인버스,114800,21,4485,5,-15,-0.33,6281586,14352411,121700000,6281586,-0.33,43.77,5.16,5.16,28185766597,5.16,5.16,28185766597 +토마토시스템,393210,22,6620,2,10,0.15,6039697,20493268,15614544,6039697,0.15,29.47,38.68,38.68,40263208760,38.95,38.95,40263208760 +참엔지니어링,009310,23,351,2,10,2.93,5932888,32048430,84867419,5932888,2.93,18.51,6.99,6.99,2148469971,7.21,7.21,2148469971 +티에스넥스젠,043220,24,227,5,-8,-3.40,5877616,28389640,159224163,5877616,-3.40,20.70,3.69,3.69,1380931379,3.82,3.82,1380931379 +티로보틱스,117730,25,15580,2,1480,10.50,5397749,2193757,18172362,5397749,10.50,246.05,29.70,29.70,82964257605,29.30,29.30,82964257605 +삼성중공업,010140,26,14240,2,160,1.14,5284917,19036020,880000000,5284917,1.14,27.76,0.60,0.60,75487517140,0.60,0.60,75487517140 +휴림로봇,090710,27,2225,2,140,6.71,5262180,3635137,110237793,5262180,6.71,144.76,4.77,4.77,11571820770,4.72,4.72,11571820770 +삼성전자,005930,28,54900,2,200,0.37,5135788,24132152,5919637922,5135788,0.37,21.28,0.09,0.09,281065664150,0.09,0.09,281065664150 +휴스틸,005010,29,6110,2,30,0.49,5123231,9609134,56188075,5123231,0.49,53.32,9.12,9.12,32253822520,9.39,9.39,32253822520 +유진로봇,056080,30,8820,2,1010,12.93,4810457,190208,37512152,4810457,12.93,2529.05,12.82,12.82,42420321615,12.82,12.82,42420321615 diff --git a/top30/20250314/top30-av-20250314-114001.csv b/top30/20250314/top30-av-20250314-114001.csv new file mode 100644 index 000000000000..9e3ed8b47392 --- /dev/null +++ b/top30/20250314/top30-av-20250314-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2227,5,-28,-1.24,58155365,108134328,510000000,58155365,-1.24,53.78,11.40,11.40,130050771507,11.45,11.45,130050771507 +동양철관,008970,2,899,2,47,5.52,36108893,29404276,157052160,36108893,5.52,122.80,22.99,22.99,33294125005,23.58,23.58,33294125005 +팬엔터테인먼트,068050,3,4070,2,640,18.66,17423075,3272209,27694076,17423075,18.66,532.46,62.91,62.91,68221607000,60.53,60.53,68221607000 +하이스틸,071090,4,4575,2,555,13.81,17179759,851311,20191471,17179759,13.81,2018.04,85.08,85.08,80424371249,87.06,87.06,80424371249 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,2,2.04,15287946,9026935,1497000000,15287946,2.04,169.36,1.02,1.02,1528466999,1.02,1.02,1528466999 +KODEX 코스닥150선물인버스,251340,6,3810,5,-85,-2.18,14830045,16069988,57000000,14830045,-2.18,92.28,26.02,26.02,56890972499,26.20,26.20,56890972499 +KODEX 코스닥150레버리지,233740,7,7800,2,325,4.35,13863509,19945164,207100000,13863509,4.35,69.51,6.69,6.69,106647064927,6.60,6.60,106647064927 +서울보증보험,031210,8,30700,2,4700,18.08,13711563,0,69821598,13711563,18.08,0.00,19.64,19.64,405467484675,18.92,18.92,405467484675 +소룩스,290690,9,4175,2,705,20.32,13054853,17905192,48498743,13054853,20.32,72.91,26.92,26.92,54484926965,26.91,26.91,54484926965 +한빛레이저,452190,10,7030,2,200,2.93,11958730,6859588,23162757,11958730,2.93,174.34,51.63,51.63,84155848515,51.68,51.68,84155848515 +KODEX 2차전지산업레버리지,462330,11,1237,5,-55,-4.26,11920057,13199696,171700000,11920057,-4.26,90.31,6.94,6.94,14822512958,6.98,6.98,14822512958 +DSC인베스트먼트,241520,12,5310,2,620,13.22,11064616,1972385,27496125,11064616,13.22,560.98,40.24,40.24,60389319777,41.36,41.36,60389319777 +한국첨단소재,062970,13,6100,5,-290,-4.54,10482171,26410776,19736818,10482171,-4.54,39.69,53.11,53.11,64900080005,53.91,53.91,64900080005 +KODEX 레버리지,122630,14,15815,2,175,1.12,8301133,21272084,146800000,8301133,1.12,39.02,5.65,5.65,130800067076,5.63,5.63,130800067076 +스튜디오미르,408900,15,3635,2,285,8.51,8078953,1170238,32706134,8078953,8.51,690.37,24.70,24.70,30042586839,25.27,25.27,30042586839 +대동스틸,048470,16,5300,2,1020,23.83,7772837,7028868,10000000,7772837,23.83,110.58,77.73,77.73,40854278755,77.08,77.08,40854278755 +두산에너빌리티,034020,17,26950,2,1100,4.26,7701287,9559895,640561146,7701287,4.26,80.56,1.20,1.20,204985011775,1.19,1.19,204985011775 +클리노믹스,352770,18,630,2,38,6.42,7414542,24182084,38886113,7414542,6.42,30.66,19.07,19.07,4854903170,19.82,19.82,4854903170 +필에너지,378340,19,19450,2,4250,27.96,7243309,161015,21285882,7243309,27.96,4498.53,34.03,34.03,132265224425,31.95,31.95,132265224425 +TS인베스트먼트,246690,20,1216,2,78,6.85,6593098,413406,41477862,6593098,6.85,1594.82,15.90,15.90,8290912009,16.44,16.44,8290912009 +KODEX 인버스,114800,21,4477,5,-23,-0.51,6399858,14352411,121700000,6399858,-0.51,44.59,5.26,5.26,28715628717,5.27,5.27,28715628717 +티에스넥스젠,043220,22,223,5,-12,-5.11,6258414,28389640,159224163,6258414,-5.11,22.04,3.93,3.93,1465327825,4.13,4.13,1465327825 +토마토시스템,393210,23,6580,5,-30,-0.45,6128958,20493268,15614544,6128958,-0.45,29.91,39.25,39.25,40853951575,39.76,39.76,40853951575 +참엔지니어링,009310,24,346,2,5,1.47,6029892,32048430,84867419,6029892,1.47,18.81,7.11,7.11,2182343775,7.43,7.43,2182343775 +원익홀딩스,030530,25,4850,2,330,7.30,5547619,5373876,77237981,5547619,7.30,103.23,7.18,7.18,26440164515,7.06,7.06,26440164515 +티로보틱스,117730,26,15730,2,1630,11.56,5527941,2193757,18172362,5527941,11.56,251.99,30.42,30.42,85007473375,29.74,29.74,85007473375 +삼성중공업,010140,27,14210,2,130,0.92,5364593,19036020,880000000,5364593,0.92,28.18,0.61,0.61,76621894090,0.61,0.61,76621894090 +휴림로봇,090710,28,2215,2,130,6.24,5356517,3635137,110237793,5356517,6.24,147.35,4.86,4.86,11781128934,4.82,4.82,11781128934 +삼성전자,005930,29,54900,2,200,0.37,5305632,24132152,5919637922,5305632,0.37,21.99,0.09,0.09,290393594800,0.09,0.09,290393594800 +휴스틸,005010,30,6110,2,30,0.49,5198982,9609134,56188075,5198982,0.49,54.10,9.25,9.25,32716603940,9.53,9.53,32716603940 diff --git a/top30/20250314/top30-av-20250314-115000.csv b/top30/20250314/top30-av-20250314-115000.csv new file mode 100644 index 000000000000..c993d2adbeb7 --- /dev/null +++ b/top30/20250314/top30-av-20250314-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-33,-1.46,62162497,108134328,510000000,62162497,-1.46,57.49,12.19,12.19,138963440738,12.26,12.26,138963440738 +동양철관,008970,2,898,2,46,5.40,36443524,29404276,157052160,36443524,5.40,123.94,23.20,23.20,33594970063,23.82,23.82,33594970063 +팬엔터테인먼트,068050,3,4125,2,695,20.26,18627289,3272209,27694076,18627289,20.26,569.26,67.26,67.26,73204510579,64.08,64.08,73204510579 +하이스틸,071090,4,4555,2,535,13.31,17231777,851311,20191471,17231777,13.31,2024.15,85.34,85.34,80661493650,87.70,87.70,80661493650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,2,2.04,15290962,9026935,1497000000,15290962,2.04,169.39,1.02,1.02,1528766599,1.02,1.02,1528766599 +KODEX 코스닥150선물인버스,251340,6,3810,5,-85,-2.18,14911932,16069988,57000000,14911932,-2.18,92.79,26.16,26.16,57202922136,26.34,26.34,57202922136 +KODEX 코스닥150레버리지,233740,7,7785,2,310,4.15,14008784,19945164,207100000,14008784,4.15,70.24,6.76,6.76,107779261770,6.68,6.68,107779261770 +서울보증보험,031210,8,30450,2,4450,17.12,13837306,0,69821598,13837306,17.12,0.00,19.82,19.82,409299150225,19.25,19.25,409299150225 +소룩스,290690,9,4145,2,675,19.45,13256374,17905192,48498743,13256374,19.45,74.04,27.33,27.33,55319233085,27.52,27.52,55319233085 +한빛레이저,452190,10,7130,2,300,4.39,12232963,6859588,23162757,12232963,4.39,178.33,52.81,52.81,86104457335,52.14,52.14,86104457335 +KODEX 2차전지산업레버리지,462330,11,1236,5,-56,-4.33,12063519,13199696,171700000,12063519,-4.33,91.39,7.03,7.03,14999710330,7.07,7.07,14999710330 +DSC인베스트먼트,241520,12,5320,2,630,13.43,11163509,1972385,27496125,11163509,13.43,565.99,40.60,40.60,60914617597,41.64,41.64,60914617597 +한국첨단소재,062970,13,6110,5,-280,-4.38,10540868,26410776,19736818,10540868,-4.38,39.91,53.41,53.41,65259266330,54.12,54.12,65259266330 +KODEX 레버리지,122630,14,15850,2,210,1.34,8631677,21272084,146800000,8631677,1.34,40.58,5.88,5.88,136033593636,5.85,5.85,136033593636 +스튜디오미르,408900,15,3640,2,290,8.66,8249578,1170238,32706134,8249578,8.66,704.95,25.22,25.22,30664422529,25.76,25.76,30664422529 +대동스틸,048470,16,5270,2,990,23.13,7854175,7028868,10000000,7854175,23.13,111.74,78.54,78.54,41284447605,78.34,78.34,41284447605 +두산에너빌리티,034020,17,26900,2,1050,4.06,7807943,9559895,640561146,7807943,4.06,81.67,1.22,1.22,207857483500,1.21,1.21,207857483500 +클리노믹스,352770,18,625,2,33,5.57,7484975,24182084,38886113,7484975,5.57,30.95,19.25,19.25,4899220033,20.16,20.16,4899220033 +필에너지,378340,19,19360,2,4160,27.37,7347893,161015,21285882,7347893,27.37,4563.48,34.52,34.52,134294804515,32.59,32.59,134294804515 +KODEX 인버스,114800,20,4475,5,-25,-0.56,6672225,14352411,121700000,6672225,-0.56,46.49,5.48,5.48,29934553796,5.50,5.50,29934553796 +TS인베스트먼트,246690,21,1219,2,81,7.12,6628076,413406,41477862,6628076,7.12,1603.28,15.98,15.98,8333469822,16.48,16.48,8333469822 +티에스넥스젠,043220,22,222,5,-13,-5.53,6557376,28389640,159224163,6557376,-5.53,23.10,4.12,4.12,1531313716,4.33,4.33,1531313716 +토마토시스템,393210,23,6570,5,-40,-0.61,6163407,20493268,15614544,6163407,-0.61,30.08,39.47,39.47,41080412675,40.04,40.04,41080412675 +참엔지니어링,009310,24,345,2,4,1.17,6119477,32048430,84867419,6119477,1.17,19.09,7.21,7.21,2213134623,7.56,7.56,2213134623 +원익홀딩스,030530,25,4850,2,330,7.30,5972883,5373876,77237981,5972883,7.30,111.15,7.73,7.73,28508498155,7.61,7.61,28508498155 +티로보틱스,117730,26,15930,2,1830,12.98,5800565,2193757,18172362,5800565,12.98,264.41,31.92,31.92,89328875630,30.86,30.86,89328875630 +휴림로봇,090710,27,2225,2,140,6.71,5436650,3635137,110237793,5436650,6.71,149.56,4.93,4.93,11959363814,4.88,4.88,11959363814 +삼성중공업,010140,28,14230,2,150,1.07,5411209,19036020,880000000,5411209,1.07,28.43,0.61,0.61,77285285220,0.62,0.62,77285285220 +삼성전자,005930,29,54900,2,200,0.37,5379129,24132152,5919637922,5379129,0.37,22.29,0.09,0.09,294434171150,0.09,0.09,294434171150 +휴스틸,005010,30,6160,2,80,1.32,5248917,9609134,56188075,5248917,1.32,54.62,9.34,9.34,33023276490,9.54,9.54,33023276490 diff --git a/top30/20250314/top30-av-20250314-120001.csv b/top30/20250314/top30-av-20250314-120001.csv new file mode 100644 index 000000000000..1b78b194523e --- /dev/null +++ b/top30/20250314/top30-av-20250314-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-35,-1.55,64192506,108134328,510000000,64192506,-1.55,59.36,12.59,12.59,143467431640,12.67,12.67,143467431640 +동양철관,008970,2,894,2,42,4.93,36594443,29404276,157052160,36594443,4.93,124.45,23.30,23.30,33730348786,24.02,24.02,33730348786 +팬엔터테인먼트,068050,3,4040,2,610,17.78,19561919,3272209,27694076,19561919,17.78,597.82,70.64,70.64,76991244192,68.81,68.81,76991244192 +하이스틸,071090,4,4545,2,525,13.06,17278901,851311,20191471,17278901,13.06,2029.68,85.58,85.58,80876114461,88.13,88.13,80876114461 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,2,2.04,15291963,9026935,1497000000,15291963,2.04,169.40,1.02,1.02,1528866699,1.02,1.02,1528866699 +KODEX 코스닥150선물인버스,251340,6,3820,5,-75,-1.93,15240107,16069988,57000000,15240107,-1.93,94.84,26.74,26.74,58454420106,26.85,26.85,58454420106 +KODEX 코스닥150레버리지,233740,7,7775,2,300,4.01,14157546,19945164,207100000,14157546,4.01,70.98,6.84,6.84,108937630068,6.77,6.77,108937630068 +서울보증보험,031210,8,30300,2,4300,16.54,13975439,0,69821598,13975439,16.54,0.00,20.02,20.02,413490917750,19.54,19.54,413490917750 +소룩스,290690,9,4170,2,700,20.17,13394118,17905192,48498743,13394118,20.17,74.81,27.62,27.62,55892149934,27.64,27.64,55892149934 +한빛레이저,452190,10,7140,2,310,4.54,12834661,6859588,23162757,12834661,4.54,187.11,55.41,55.41,90408234440,54.67,54.67,90408234440 +KODEX 2차전지산업레버리지,462330,11,1236,5,-56,-4.33,12148827,13199696,171700000,12148827,-4.33,92.04,7.08,7.08,15105130102,7.12,7.12,15105130102 +DSC인베스트먼트,241520,12,5290,2,600,12.79,11251854,1972385,27496125,11251854,12.79,570.47,40.92,40.92,61384601047,42.20,42.20,61384601047 +한국첨단소재,062970,13,6130,5,-260,-4.07,10609602,26410776,19736818,10609602,-4.07,40.17,53.76,53.76,65679380615,54.29,54.29,65679380615 +KODEX 레버리지,122630,14,15860,2,220,1.41,8949024,21272084,146800000,8949024,1.41,42.07,6.10,6.10,141071981011,6.06,6.06,141071981011 +스튜디오미르,408900,15,3585,2,235,7.01,8437516,1170238,32706134,8437516,7.01,721.01,25.80,25.80,31342320251,26.73,26.73,31342320251 +대동스틸,048470,16,5270,2,990,23.13,7902839,7028868,10000000,7902839,23.13,112.43,79.03,79.03,41541071185,78.83,78.83,41541071185 +두산에너빌리티,034020,17,26950,2,1100,4.26,7898381,9559895,640561146,7898381,4.26,82.62,1.23,1.23,210290593400,1.22,1.22,210290593400 +클리노믹스,352770,18,626,2,34,5.74,7507636,24182084,38886113,7507636,5.74,31.05,19.31,19.31,4913369699,20.18,20.18,4913369699 +필에너지,378340,19,19300,2,4100,26.97,7415245,161015,21285882,7415245,26.97,4605.31,34.84,34.84,135598329100,33.01,33.01,135598329100 +KODEX 인버스,114800,20,4472,5,-28,-0.62,7163757,14352411,121700000,7163757,-0.62,49.91,5.89,5.89,32131647733,5.90,5.90,32131647733 +TS인베스트먼트,246690,21,1219,2,81,7.12,6678363,413406,41477862,6678363,7.12,1615.45,16.10,16.10,8394915968,16.60,16.60,8394915968 +티에스넥스젠,043220,22,223,5,-12,-5.11,6631504,28389640,159224163,6631504,-5.11,23.36,4.16,4.16,1547726316,4.36,4.36,1547726316 +토마토시스템,393210,23,6590,5,-20,-0.30,6230675,20493268,15614544,6230675,-0.30,30.40,39.90,39.90,41524491290,40.35,40.35,41524491290 +원익홀딩스,030530,24,4855,2,335,7.41,6227828,5373876,77237981,6227828,7.41,115.89,8.06,8.06,29749951394,7.93,7.93,29749951394 +참엔지니어링,009310,25,344,2,3,0.88,6155803,32048430,84867419,6155803,0.88,19.21,7.25,7.25,2225604525,7.62,7.62,2225604525 +티로보틱스,117730,26,15680,2,1580,11.21,6056727,2193757,18172362,6056727,11.21,276.09,33.33,33.33,93398987205,32.78,32.78,93398987205 +삼성전자,005930,27,55000,2,300,0.55,5641101,24132152,5919637922,5641101,0.55,23.38,0.10,0.10,308845691900,0.09,0.09,308845691900 +휴림로봇,090710,28,2220,2,135,6.47,5518223,3635137,110237793,5518223,6.47,151.80,5.01,5.01,12140655273,4.96,4.96,12140655273 +삼성중공업,010140,29,14250,2,170,1.21,5477484,19036020,880000000,5477484,1.21,28.77,0.62,0.62,78228743875,0.62,0.62,78228743875 +휴스틸,005010,30,6160,2,80,1.32,5288312,9609134,56188075,5288312,1.32,55.03,9.41,9.41,33266088050,9.61,9.61,33266088050 diff --git a/top30/20250314/top30-av-20250314-121001.csv b/top30/20250314/top30-av-20250314-121001.csv new file mode 100644 index 000000000000..fe737c269481 --- /dev/null +++ b/top30/20250314/top30-av-20250314-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-35,-1.55,65850425,108134328,510000000,65850425,-1.55,60.90,12.91,12.91,147148074863,13.00,13.00,147148074863 +동양철관,008970,2,895,2,43,5.05,36772296,29404276,157052160,36772296,5.05,125.06,23.41,23.41,33889230520,24.11,24.11,33889230520 +팬엔터테인먼트,068050,3,4012,2,582,16.97,19880062,3272209,27694076,19880062,16.97,607.54,71.78,71.78,78269064112,70.44,70.44,78269064112 +하이스틸,071090,4,4530,2,510,12.69,17330055,851311,20191471,17330055,12.69,2035.69,85.83,85.83,81108228508,88.67,88.67,81108228508 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,15385893,16069988,57000000,15385893,-2.05,95.74,26.99,26.99,59010569151,27.14,27.14,59010569151 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15291963,9026935,1497000000,15291963,2.04,169.40,1.02,1.02,1528866699,1.02,1.02,1528866699 +KODEX 코스닥150레버리지,233740,7,7770,2,295,3.95,14361742,19945164,207100000,14361742,3.95,72.01,6.93,6.93,110524342032,6.87,6.87,110524342032 +서울보증보험,031210,8,30050,2,4050,15.58,14091413,0,69821598,14091413,15.58,0.00,20.18,20.18,416981554675,19.87,19.87,416981554675 +소룩스,290690,9,4185,2,715,20.61,13548346,17905192,48498743,13548346,20.61,75.67,27.94,27.94,56535549990,27.85,27.85,56535549990 +한빛레이저,452190,10,7070,2,240,3.51,13074712,6859588,23162757,13074712,3.51,190.60,56.45,56.45,92110410000,56.25,56.25,92110410000 +KODEX 2차전지산업레버리지,462330,11,1237,5,-55,-4.26,12305848,13199696,171700000,12305848,-4.26,93.23,7.17,7.17,15299287859,7.20,7.20,15299287859 +DSC인베스트먼트,241520,12,5340,2,650,13.86,11344220,1972385,27496125,11344220,13.86,575.15,41.26,41.26,61875652127,42.14,42.14,61875652127 +한국첨단소재,062970,13,6100,5,-290,-4.54,10711266,26410776,19736818,10711266,-4.54,40.56,54.27,54.27,66299974680,55.07,55.07,66299974680 +KODEX 레버리지,122630,14,15845,2,205,1.31,9121060,21272084,146800000,9121060,1.31,42.88,6.21,6.21,143799679953,6.18,6.18,143799679953 +스튜디오미르,408900,15,3585,2,235,7.01,8572591,1170238,32706134,8572591,7.01,732.55,26.21,26.21,31824990845,27.14,27.14,31824990845 +두산에너빌리티,034020,16,26900,2,1050,4.06,8046940,9559895,640561146,8046940,4.06,84.17,1.26,1.26,214290568050,1.24,1.24,214290568050 +대동스틸,048470,17,5260,2,980,22.90,7954868,7028868,10000000,7954868,22.90,113.17,79.55,79.55,41814394350,79.50,79.50,41814394350 +클리노믹스,352770,18,626,2,34,5.74,7529280,24182084,38886113,7529280,5.74,31.14,19.36,19.36,4926905367,20.24,20.24,4926905367 +필에너지,378340,19,19340,2,4140,27.24,7489160,161015,21285882,7489160,27.24,4651.22,35.18,35.18,137025794930,33.29,33.29,137025794930 +KODEX 인버스,114800,20,4480,5,-20,-0.44,7448683,14352411,121700000,7448683,-0.44,51.90,6.12,6.12,33406595898,6.13,6.13,33406595898 +TS인베스트먼트,246690,21,1214,2,76,6.68,6717549,413406,41477862,6717549,6.68,1624.93,16.20,16.20,8442412121,16.77,16.77,8442412121 +티에스넥스젠,043220,22,223,5,-12,-5.11,6673439,28389640,159224163,6673439,-5.11,23.51,4.19,4.19,1557043861,4.39,4.39,1557043861 +원익홀딩스,030530,23,4870,2,350,7.74,6374107,5373876,77237981,6374107,7.74,118.61,8.25,8.25,30460786338,8.10,8.10,30460786338 +참엔지니어링,009310,24,340,5,-1,-0.29,6281714,32048430,84867419,6281714,-0.29,19.60,7.40,7.40,2268504326,7.86,7.86,2268504326 +토마토시스템,393210,25,6570,5,-40,-0.61,6272547,20493268,15614544,6272547,-0.61,30.61,40.17,40.17,41800521655,40.75,40.75,41800521655 +티로보틱스,117730,26,15580,2,1480,10.50,6195609,2193757,18172362,6195609,10.50,282.42,34.09,34.09,95574737755,33.76,33.76,95574737755 +알리코제약,260660,27,5000,2,680,15.74,5814545,334306,15327021,5814545,15.74,1739.29,37.94,37.94,28178579701,36.77,36.77,28178579701 +삼성전자,005930,28,54950,2,250,0.46,5705978,24132152,5919637922,5705978,0.46,23.64,0.10,0.10,312411551500,0.10,0.10,312411551500 +휴림로봇,090710,29,2210,2,125,6.00,5615680,3635137,110237793,5615680,6.00,154.48,5.09,5.09,12356481617,5.07,5.07,12356481617 +삼성중공업,010140,30,14250,2,170,1.21,5572028,19036020,880000000,5572028,1.21,29.27,0.63,0.63,79577137905,0.63,0.63,79577137905 diff --git a/top30/20250314/top30-av-20250314-122000.csv b/top30/20250314/top30-av-20250314-122000.csv new file mode 100644 index 000000000000..fa12d76ed87c --- /dev/null +++ b/top30/20250314/top30-av-20250314-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-35,-1.55,67565595,108134328,510000000,67565595,-1.55,62.48,13.25,13.25,150963345434,13.33,13.33,150963345434 +동양철관,008970,2,897,2,45,5.28,36925296,29404276,157052160,36925296,5.28,125.58,23.51,23.51,34026108394,24.15,24.15,34026108394 +팬엔터테인먼트,068050,3,3960,2,530,15.45,20343937,3272209,27694076,20343937,15.45,621.72,73.46,73.46,80114335991,73.05,73.05,80114335991 +하이스틸,071090,4,4545,2,525,13.06,17412748,851311,20191471,17412748,13.06,2045.40,86.24,86.24,81485213614,88.79,88.79,81485213614 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,15557177,16069988,57000000,15557177,-2.05,96.81,27.29,27.29,59664125086,27.44,27.44,59664125086 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15291964,9026935,1497000000,15291964,2.04,169.40,1.02,1.02,1528866799,1.02,1.02,1528866799 +KODEX 코스닥150레버리지,233740,7,7780,2,305,4.08,14524188,19945164,207100000,14524188,4.08,72.82,7.01,7.01,111786167698,6.94,6.94,111786167698 +서울보증보험,031210,8,30150,2,4150,15.96,14186809,0,69821598,14186809,15.96,0.00,20.32,20.32,419845457225,19.94,19.94,419845457225 +소룩스,290690,9,4170,2,700,20.17,13655566,17905192,48498743,13655566,20.17,76.27,28.16,28.16,56981909737,28.18,28.18,56981909737 +한빛레이저,452190,10,7070,2,240,3.51,13143323,6859588,23162757,13143323,3.51,191.61,56.74,56.74,92595234205,56.54,56.54,92595234205 +KODEX 2차전지산업레버리지,462330,11,1240,5,-52,-4.02,12519891,13199696,171700000,12519891,-4.02,94.85,7.29,7.29,15564242785,7.31,7.31,15564242785 +DSC인베스트먼트,241520,12,5300,2,610,13.01,11381564,1972385,27496125,11381564,13.01,577.05,41.39,41.39,62073901907,42.60,42.60,62073901907 +한국첨단소재,062970,13,6170,5,-220,-3.44,10792265,26410776,19736818,10792265,-3.44,40.86,54.68,54.68,66796577405,54.85,54.85,66796577405 +KODEX 레버리지,122630,14,15835,2,195,1.25,9224437,21272084,146800000,9224437,1.25,43.36,6.28,6.28,145436254118,6.26,6.26,145436254118 +스튜디오미르,408900,15,3575,2,225,6.72,8652415,1170238,32706134,8652415,6.72,739.37,26.46,26.46,32110879840,27.46,27.46,32110879840 +두산에너빌리티,034020,16,26800,2,950,3.68,8113092,9559895,640561146,8113092,3.68,84.87,1.27,1.27,216066794850,1.26,1.26,216066794850 +대동스틸,048470,17,5240,2,960,22.43,7968282,7028868,10000000,7968282,22.43,113.37,79.68,79.68,41884741155,79.93,79.93,41884741155 +클리노믹스,352770,18,621,2,29,4.90,7598715,24182084,38886113,7598715,4.90,31.42,19.54,19.54,4970093741,20.58,20.58,4970093741 +필에너지,378340,19,19280,2,4080,26.84,7531745,161015,21285882,7531745,26.84,4677.67,35.38,35.38,137847992850,33.59,33.59,137847992850 +KODEX 인버스,114800,20,4480,5,-20,-0.44,7527686,14352411,121700000,7527686,-0.44,52.45,6.19,6.19,33760257803,6.19,6.19,33760257803 +티에스넥스젠,043220,21,223,5,-12,-5.11,6807244,28389640,159224163,6807244,-5.11,23.98,4.28,4.28,1586735942,4.47,4.47,1586735942 +TS인베스트먼트,246690,22,1211,2,73,6.41,6736399,413406,41477862,6736399,6.41,1629.49,16.24,16.24,8465179391,16.85,16.85,8465179391 +원익홀딩스,030530,23,4875,2,355,7.85,6674650,5373876,77237981,6674650,7.85,124.21,8.64,8.64,31926518529,8.48,8.48,31926518529 +알리코제약,260660,24,5130,2,810,18.75,6500633,334306,15327021,6500633,18.75,1944.52,42.41,42.41,31671173981,40.28,40.28,31671173981 +참엔지니어링,009310,25,343,2,2,0.59,6361850,32048430,84867419,6361850,0.59,19.85,7.50,7.50,2295793640,7.89,7.89,2295793640 +토마토시스템,393210,26,6570,5,-40,-0.61,6321505,20493268,15614544,6321505,-0.61,30.85,40.48,40.48,42121518305,41.06,41.06,42121518305 +티로보틱스,117730,27,15830,2,1730,12.27,6299761,2193757,18172362,6299761,12.27,287.17,34.67,34.67,97209621565,33.79,33.79,97209621565 +삼성전자,005930,28,54900,2,200,0.37,5907424,24132152,5919637922,5907424,0.37,24.48,0.10,0.10,323467695350,0.10,0.10,323467695350 +휴림로봇,090710,29,2215,2,130,6.24,5660886,3635137,110237793,5660886,6.24,155.73,5.14,5.14,12456310562,5.10,5.10,12456310562 +삼성중공업,010140,30,14260,2,180,1.28,5618867,19036020,880000000,5618867,1.28,29.52,0.64,0.64,80244643165,0.64,0.64,80244643165 diff --git a/top30/20250314/top30-av-20250314-123000.csv b/top30/20250314/top30-av-20250314-123000.csv new file mode 100644 index 000000000000..de84bd9905f3 --- /dev/null +++ b/top30/20250314/top30-av-20250314-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,67988346,108134328,510000000,67988346,-1.33,62.87,13.33,13.33,151903566902,13.39,13.39,151903566902 +동양철관,008970,2,894,2,42,4.93,37150263,29404276,157052160,37150263,4.93,126.34,23.65,23.65,34227396081,24.38,24.38,34227396081 +팬엔터테인먼트,068050,3,4090,2,660,19.24,21762022,3272209,27694076,21762022,19.24,665.06,78.58,78.58,85908939121,75.85,75.85,85908939121 +하이스틸,071090,4,4455,2,435,10.82,17653426,851311,20191471,17653426,10.82,2073.68,87.43,87.43,82563606699,91.79,91.79,82563606699 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,15587206,16069988,57000000,15587206,-2.18,97.00,27.35,27.35,59778548897,27.53,27.53,59778548897 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15291964,9026935,1497000000,15291964,2.04,169.40,1.02,1.02,1528866799,1.02,1.02,1528866799 +KODEX 코스닥150레버리지,233740,7,7790,2,315,4.21,14613450,19945164,207100000,14613450,4.21,73.27,7.06,7.06,112480983633,6.97,6.97,112480983633 +서울보증보험,031210,8,29850,2,3850,14.81,14294712,0,69821598,14294712,14.81,0.00,20.47,20.47,423078771700,20.30,20.30,423078771700 +소룩스,290690,9,4195,2,725,20.89,13832818,17905192,48498743,13832818,20.89,77.26,28.52,28.52,57725130145,28.37,28.37,57725130145 +한빛레이저,452190,10,7050,2,220,3.22,13210721,6859588,23162757,13210721,3.22,192.59,57.03,57.03,93070288625,56.99,56.99,93070288625 +KODEX 2차전지산업레버리지,462330,11,1238,5,-54,-4.18,12624118,13199696,171700000,12624118,-4.18,95.64,7.35,7.35,15693444663,7.38,7.38,15693444663 +DSC인베스트먼트,241520,12,5350,2,660,14.07,11464604,1972385,27496125,11464604,14.07,581.26,41.70,41.70,62517712172,42.50,42.50,62517712172 +한국첨단소재,062970,13,6120,5,-270,-4.23,10891686,26410776,19736818,10891686,-4.23,41.24,55.18,55.18,67407868225,55.81,55.81,67407868225 +KODEX 레버리지,122630,14,15830,2,190,1.21,9313313,21272084,146800000,9313313,1.21,43.78,6.34,6.34,146843636645,6.32,6.32,146843636645 +스튜디오미르,408900,15,3580,2,230,6.87,8706840,1170238,32706134,8706840,6.87,744.02,26.62,26.62,32305235680,27.59,27.59,32305235680 +두산에너빌리티,034020,16,26800,2,950,3.68,8215818,9559895,640561146,8215818,3.68,85.94,1.28,1.28,218823071800,1.27,1.27,218823071800 +대동스틸,048470,17,5250,2,970,22.66,7985318,7028868,10000000,7985318,22.66,113.61,79.85,79.85,41974247930,79.95,79.95,41974247930 +클리노믹스,352770,18,624,2,32,5.41,7610783,24182084,38886113,7610783,5.41,31.47,19.57,19.57,4977617456,20.51,20.51,4977617456 +KODEX 인버스,114800,19,4480,5,-20,-0.44,7597356,14352411,121700000,7597356,-0.44,52.93,6.24,6.24,34072039568,6.25,6.25,34072039568 +필에너지,378340,20,19235,2,4035,26.55,7592485,161015,21285882,7592485,26.55,4715.39,35.67,35.67,139017397220,33.95,33.95,139017397220 +원익홀딩스,030530,21,4910,2,390,8.63,7124721,5373876,77237981,7124721,8.63,132.58,9.22,9.22,34131610941,9.00,9.00,34131610941 +TS인베스트먼트,246690,22,1229,2,91,8.00,6912822,413406,41477862,6912822,8.00,1672.16,16.67,16.67,8682759098,17.03,17.03,8682759098 +티에스넥스젠,043220,23,221,5,-14,-5.96,6887061,28389640,159224163,6887061,-5.96,24.26,4.33,4.33,1604403141,4.56,4.56,1604403141 +알리코제약,260660,24,5080,2,760,17.59,6852156,334306,15327021,6852156,17.59,2049.67,44.71,44.71,33464718571,42.98,42.98,33464718571 +참엔지니어링,009310,25,345,2,4,1.17,6392377,32048430,84867419,6392377,1.17,19.95,7.53,7.53,2306263576,7.88,7.88,2306263576 +티로보틱스,117730,26,15790,2,1690,11.99,6385646,2193757,18172362,6385646,11.99,291.08,35.14,35.14,98569481325,34.35,34.35,98569481325 +토마토시스템,393210,27,6580,5,-30,-0.45,6353038,20493268,15614544,6353038,-0.45,31.00,40.69,40.69,42328974135,41.20,41.20,42328974135 +삼성전자,005930,28,54800,2,100,0.18,5983363,24132152,5919637922,5983363,0.18,24.79,0.10,0.10,327634286550,0.10,0.10,327634286550 +삼성중공업,010140,29,14280,2,200,1.42,5747226,19036020,880000000,5747226,1.42,30.19,0.65,0.65,82074714805,0.65,0.65,82074714805 +휴림로봇,090710,30,2220,2,135,6.47,5695599,3635137,110237793,5695599,6.47,156.68,5.17,5.17,12533200003,5.12,5.12,12533200003 diff --git a/top30/20250314/top30-av-20250314-124001.csv b/top30/20250314/top30-av-20250314-124001.csv new file mode 100644 index 000000000000..14cc9e030076 --- /dev/null +++ b/top30/20250314/top30-av-20250314-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-33,-1.46,69857496,108134328,510000000,69857496,-1.46,64.60,13.70,13.70,156062249770,13.77,13.77,156062249770 +동양철관,008970,2,897,2,45,5.28,37445961,29404276,157052160,37445961,5.28,127.35,23.84,23.84,34491415390,24.48,24.48,34491415390 +팬엔터테인먼트,068050,3,4085,2,655,19.10,22489420,3272209,27694076,22489420,19.10,687.29,81.21,81.21,88895548622,78.58,78.58,88895548622 +하이스틸,071090,4,4505,2,485,12.06,17851366,851311,20191471,17851366,12.06,2096.93,88.41,88.41,83445693094,91.74,91.74,83445693094 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,15793660,16069988,57000000,15793660,-2.18,98.28,27.71,27.71,60565082522,27.89,27.89,60565082522 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15342584,9026935,1497000000,15342584,2.04,169.96,1.02,1.02,1533928768,1.02,1.02,1533928768 +KODEX 코스닥150레버리지,233740,7,7790,2,315,4.21,14912200,19945164,207100000,14912200,4.21,74.77,7.20,7.20,114810709478,7.12,7.12,114810709478 +서울보증보험,031210,8,29900,2,3900,15.00,14391799,0,69821598,14391799,15.00,0.00,20.61,20.61,425972879150,20.40,20.40,425972879150 +소룩스,290690,9,4330,2,860,24.78,14252978,17905192,48498743,14252978,24.78,79.60,29.39,29.39,59515491400,28.34,28.34,59515491400 +한빛레이저,452190,10,7020,2,190,2.78,13295854,6859588,23162757,13295854,2.78,193.83,57.40,57.40,93668482505,57.61,57.61,93668482505 +KODEX 2차전지산업레버리지,462330,11,1243,5,-49,-3.79,12912660,13199696,171700000,12912660,-3.79,97.83,7.52,7.52,16051772265,7.52,7.52,16051772265 +DSC인베스트먼트,241520,12,5370,2,680,14.50,11924335,1972385,27496125,11924335,14.50,604.56,43.37,43.37,65013733862,44.03,44.03,65013733862 +한국첨단소재,062970,13,6150,5,-240,-3.76,10948143,26410776,19736818,10948143,-3.76,41.45,55.47,55.47,67755085825,55.82,55.82,67755085825 +KODEX 레버리지,122630,14,15835,2,195,1.25,9454495,21272084,146800000,9454495,1.25,44.45,6.44,6.44,149079658988,6.41,6.41,149079658988 +스튜디오미르,408900,15,3630,2,280,8.36,8929385,1170238,32706134,8929385,8.36,763.04,27.30,27.30,33109951731,27.89,27.89,33109951731 +두산에너빌리티,034020,16,26800,2,950,3.68,8286602,9559895,640561146,8286602,3.68,86.68,1.29,1.29,220719428925,1.29,1.29,220719428925 +대동스틸,048470,17,5310,2,1030,24.07,8049306,7028868,10000000,8049306,24.07,114.52,80.49,80.49,42312150055,79.68,79.68,42312150055 +KODEX 인버스,114800,18,4475,5,-25,-0.56,7712959,14352411,121700000,7712959,-0.56,53.74,6.34,6.34,34589366548,6.35,6.35,34589366548 +클리노믹스,352770,19,621,2,29,4.90,7681623,24182084,38886113,7681623,4.90,31.77,19.75,19.75,5021577333,20.79,20.79,5021577333 +필에너지,378340,20,19280,2,4080,26.84,7650794,161015,21285882,7650794,26.84,4751.60,35.94,35.94,140142244870,34.15,34.15,140142244870 +원익홀딩스,030530,21,4900,2,380,8.41,7611534,5373876,77237981,7611534,8.41,141.64,9.85,9.85,36520618056,9.65,9.65,36520618056 +알리코제약,260660,22,5000,2,680,15.74,7144528,334306,15327021,7144528,15.74,2137.12,46.61,46.61,34929698049,45.58,45.58,34929698049 +TS인베스트먼트,246690,23,1230,2,92,8.08,6984223,413406,41477862,6984223,8.08,1689.43,16.84,16.84,8771003307,17.19,17.19,8771003307 +티에스넥스젠,043220,24,222,5,-13,-5.53,6940039,28389640,159224163,6940039,-5.53,24.45,4.36,4.36,1616226876,4.57,4.57,1616226876 +티로보틱스,117730,25,15780,2,1680,11.91,6433093,2193757,18172362,6433093,11.91,293.25,35.40,35.40,99319250250,34.63,34.63,99319250250 +토마토시스템,393210,26,6510,5,-100,-1.51,6427747,20493268,15614544,6427747,-1.51,31.37,41.17,41.17,42817169280,42.12,42.12,42817169280 +참엔지니어링,009310,27,344,2,3,0.88,6420963,32048430,84867419,6420963,0.88,20.04,7.57,7.57,2316059054,7.93,7.93,2316059054 +삼성전자,005930,28,54900,2,200,0.37,6196863,24132152,5919637922,6196863,0.37,25.68,0.10,0.10,339354851050,0.10,0.10,339354851050 +삼성중공업,010140,29,14290,2,210,1.49,5832826,19036020,880000000,5832826,1.49,30.64,0.66,0.66,83296680235,0.66,0.66,83296680235 +휴림로봇,090710,30,2210,2,125,6.00,5762075,3635137,110237793,5762075,6.00,158.51,5.23,5.23,12680093665,5.20,5.20,12680093665 diff --git a/top30/20250314/top30-av-20250314-125000.csv b/top30/20250314/top30-av-20250314-125000.csv new file mode 100644 index 000000000000..cc526bf845cd --- /dev/null +++ b/top30/20250314/top30-av-20250314-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,71844434,108134328,510000000,71844434,-1.33,66.44,14.09,14.09,160483062479,14.14,14.14,160483062479 +동양철관,008970,2,896,2,44,5.16,37812803,29404276,157052160,37812803,5.16,128.60,24.08,24.08,34820620010,24.74,24.74,34820620010 +팬엔터테인먼트,068050,3,4045,2,615,17.93,22953592,3272209,27694076,22953592,17.93,701.47,82.88,82.88,90784060756,81.04,81.04,90784060756 +하이스틸,071090,4,4510,2,490,12.19,17930277,851311,20191471,17930277,12.19,2106.20,88.80,88.80,83801318511,92.03,92.03,83801318511 +KODEX 코스닥150선물인버스,251340,5,3817,5,-78,-2.00,15990401,16069988,57000000,15990401,-2.00,99.50,28.05,28.05,61315135400,28.18,28.18,61315135400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15342584,9026935,1497000000,15342584,2.04,169.96,1.02,1.02,1533928768,1.02,1.02,1533928768 +KODEX 코스닥150레버리지,233740,7,7765,2,290,3.88,15099229,19945164,207100000,15099229,3.88,75.70,7.29,7.29,116265676806,7.23,7.23,116265676806 +소룩스,290690,8,4350,2,880,25.36,14571078,17905192,48498743,14571078,25.36,81.38,30.04,30.04,60887569410,28.86,28.86,60887569410 +서울보증보험,031210,9,29950,2,3950,15.19,14483141,0,69821598,14483141,15.19,0.00,20.74,20.74,428691286825,20.50,20.50,428691286825 +한빛레이저,452190,10,7020,2,190,2.78,13364985,6859588,23162757,13364985,2.78,194.84,57.70,57.70,94153642985,57.90,57.90,94153642985 +KODEX 2차전지산업레버리지,462330,11,1241,5,-51,-3.95,13035470,13199696,171700000,13035470,-3.95,98.76,7.59,7.59,16204480485,7.60,7.60,16204480485 +DSC인베스트먼트,241520,12,5400,2,710,15.14,12130449,1972385,27496125,12130449,15.14,615.01,44.12,44.12,66134340712,44.54,44.54,66134340712 +한국첨단소재,062970,13,6130,5,-260,-4.07,10991608,26410776,19736818,10991608,-4.07,41.62,55.69,55.69,68022206725,56.22,56.22,68022206725 +KODEX 레버리지,122630,14,15810,2,170,1.09,9576326,21272084,146800000,9576326,1.09,45.02,6.52,6.52,151007248330,6.51,6.51,151007248330 +스튜디오미르,408900,15,3730,2,380,11.34,9365603,1170238,32706134,9365603,11.34,800.32,28.64,28.64,34718687897,28.46,28.46,34718687897 +두산에너빌리티,034020,16,26700,2,850,3.29,8378116,9559895,640561146,8378116,3.29,87.64,1.31,1.31,223167974375,1.30,1.30,223167974375 +대동스틸,048470,17,5280,2,1000,23.36,8088924,7028868,10000000,8088924,23.36,115.08,80.89,80.89,42521570830,80.53,80.53,42521570830 +원익홀딩스,030530,18,4850,2,330,7.30,7981909,5373876,77237981,7981909,7.30,148.53,10.33,10.33,38324315897,10.23,10.23,38324315897 +KODEX 인버스,114800,19,4485,5,-15,-0.33,7861348,14352411,121700000,7861348,-0.33,54.77,6.46,6.46,35254088705,6.46,6.46,35254088705 +필에너지,378340,20,19180,2,3980,26.18,7768941,161015,21285882,7768941,26.18,4824.98,36.50,36.50,142408751875,34.88,34.88,142408751875 +클리노믹스,352770,21,618,2,26,4.39,7716663,24182084,38886113,7716663,4.39,31.91,19.84,19.84,5043265075,20.99,20.99,5043265075 +알리코제약,260660,22,5100,2,780,18.06,7444664,334306,15327021,7444664,18.06,2226.90,48.57,48.57,36445787726,46.63,46.63,36445787726 +티에스넥스젠,043220,23,223,5,-12,-5.11,7085160,28389640,159224163,7085160,-5.11,24.96,4.45,4.45,1648413366,4.64,4.64,1648413366 +TS인베스트먼트,246690,24,1229,2,91,8.00,7016120,413406,41477862,7016120,8.00,1697.15,16.92,16.92,8810171269,17.28,17.28,8810171269 +참엔지니어링,009310,25,342,2,1,0.29,6513805,32048430,84867419,6513805,0.29,20.32,7.68,7.68,2347734740,8.09,8.09,2347734740 +토마토시스템,393210,26,6520,5,-90,-1.36,6478633,20493268,15614544,6478633,-1.36,31.61,41.49,41.49,43147886010,42.38,42.38,43147886010 +티로보틱스,117730,27,15720,2,1620,11.49,6475952,2193757,18172362,6475952,11.49,295.20,35.64,35.64,99993709350,35.00,35.00,99993709350 +삼성전자,005930,28,54800,2,100,0.18,6260355,24132152,5919637922,6260355,0.18,25.94,0.11,0.11,342839422150,0.11,0.11,342839422150 +삼성중공업,010140,29,14260,2,180,1.28,5899417,19036020,880000000,5899417,1.28,30.99,0.67,0.67,84247476630,0.67,0.67,84247476630 +휴림로봇,090710,30,2205,2,120,5.76,5817845,3635137,110237793,5817845,5.76,160.04,5.28,5.28,12803115939,5.27,5.27,12803115939 diff --git a/top30/20250314/top30-av-20250314-130001.csv b/top30/20250314/top30-av-20250314-130001.csv new file mode 100644 index 000000000000..20dacc8fcbe6 --- /dev/null +++ b/top30/20250314/top30-av-20250314-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,72309393,108134328,510000000,72309393,-1.11,66.87,14.18,14.18,161517648926,14.20,14.20,161517648926 +동양철관,008970,2,894,2,42,4.93,37955259,29404276,157052160,37955259,4.93,129.08,24.17,24.17,34947984461,24.89,24.89,34947984461 +팬엔터테인먼트,068050,3,4075,2,645,18.80,23213438,3272209,27694076,23213438,18.80,709.41,83.82,83.82,91837524977,81.38,81.38,91837524977 +하이스틸,071090,4,4485,2,465,11.57,17961763,851311,20191471,17961763,11.57,2109.89,88.96,88.96,83942720153,92.69,92.69,83942720153 +KODEX 코스닥150선물인버스,251340,5,3812,5,-83,-2.13,16265334,16069988,57000000,16265334,-2.13,101.22,28.54,28.54,62363283473,28.70,28.70,62363283473 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15342584,9026935,1497000000,15342584,2.04,169.96,1.02,1.02,1533928768,1.02,1.02,1533928768 +KODEX 코스닥150레버리지,233740,7,7787,2,312,4.17,15244561,19945164,207100000,15244561,4.17,76.43,7.36,7.36,117396444723,7.28,7.28,117396444723 +소룩스,290690,8,4355,2,885,25.50,14821526,17905192,48498743,14821526,25.50,82.78,30.56,30.56,61974560770,29.34,29.34,61974560770 +서울보증보험,031210,9,30450,2,4450,17.12,14606855,0,69821598,14606855,17.12,0.00,20.92,20.92,432414680425,20.34,20.34,432414680425 +한빛레이저,452190,10,6980,2,150,2.20,13491511,6859588,23162757,13491511,2.20,196.68,58.25,58.25,95038843490,58.78,58.78,95038843490 +KODEX 2차전지산업레버리지,462330,11,1239,5,-53,-4.10,13244187,13199696,171700000,13244187,-4.10,100.34,7.71,7.71,16463276171,7.74,7.74,16463276171 +DSC인베스트먼트,241520,12,5470,2,780,16.63,12474433,1972385,27496125,12474433,16.63,632.45,45.37,45.37,68019885417,45.22,45.22,68019885417 +한국첨단소재,062970,13,6150,5,-240,-3.76,11050793,26410776,19736818,11050793,-3.76,41.84,55.99,55.99,68385027685,56.34,56.34,68385027685 +스튜디오미르,408900,14,3685,2,335,10.00,9748856,1170238,32706134,9748856,10.00,833.07,29.81,29.81,36138056834,29.98,29.98,36138056834 +KODEX 레버리지,122630,15,15825,2,185,1.18,9640677,21272084,146800000,9640677,1.18,45.32,6.57,6.57,152024948178,6.54,6.54,152024948178 +두산에너빌리티,034020,16,26800,2,950,3.68,8531347,9559895,640561146,8531347,3.68,89.24,1.33,1.33,227267563300,1.32,1.32,227267563300 +대동스틸,048470,17,5270,2,990,23.13,8112234,7028868,10000000,8112234,23.13,115.41,81.12,81.12,42644466880,80.92,80.92,42644466880 +원익홀딩스,030530,18,4870,2,350,7.74,8065188,5373876,77237981,8065188,7.74,150.08,10.44,10.44,38729648677,10.30,10.30,38729648677 +KODEX 인버스,114800,19,4480,5,-20,-0.44,7893321,14352411,121700000,7893321,-0.44,55.00,6.49,6.49,35397328064,6.49,6.49,35397328064 +클리노믹스,352770,20,629,2,37,6.25,7891592,24182084,38886113,7891592,6.25,32.63,20.29,20.29,5151711745,21.06,21.06,5151711745 +알리코제약,260660,21,4890,2,570,13.19,7875316,334306,15327021,7875316,13.19,2355.72,51.38,51.38,38586142585,51.48,51.48,38586142585 +필에너지,378340,22,19250,2,4050,26.64,7809726,161015,21285882,7809726,26.64,4850.31,36.69,36.69,143192904250,34.95,34.95,143192904250 +티에스넥스젠,043220,23,222,5,-13,-5.53,7278928,28389640,159224163,7278928,-5.53,25.64,4.57,4.57,1691357591,4.78,4.78,1691357591 +TS인베스트먼트,246690,24,1230,2,92,8.08,7054774,413406,41477862,7054774,8.08,1706.50,17.01,17.01,8857848268,17.36,17.36,8857848268 +티로보틱스,117730,25,15870,2,1770,12.55,6670387,2193757,18172362,6670387,12.55,304.06,36.71,36.71,103087849055,35.75,35.75,103087849055 +참엔지니어링,009310,26,341,3,0,0.00,6535345,32048430,84867419,6535345,0.00,20.39,7.70,7.70,2355092162,8.14,8.14,2355092162 +토마토시스템,393210,27,6530,5,-80,-1.21,6491087,20493268,15614544,6491087,-1.21,31.67,41.57,41.57,43229092470,42.40,42.40,43229092470 +삼성전자,005930,28,54850,2,150,0.27,6335674,24132152,5919637922,6335674,0.27,26.25,0.11,0.11,346971981900,0.11,0.11,346971981900 +삼성중공업,010140,29,14280,2,200,1.42,5961177,19036020,880000000,5961177,1.42,31.32,0.68,0.68,85128808270,0.68,0.68,85128808270 +휴림로봇,090710,30,2205,2,120,5.76,5880164,3635137,110237793,5880164,5.76,161.76,5.33,5.33,12940459794,5.32,5.32,12940459794 diff --git a/top30/20250314/top30-av-20250314-131001.csv b/top30/20250314/top30-av-20250314-131001.csv new file mode 100644 index 000000000000..93f4ee3ef5f7 --- /dev/null +++ b/top30/20250314/top30-av-20250314-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,74114773,108134328,510000000,74114773,-1.33,68.54,14.53,14.53,165534580456,14.59,14.59,165534580456 +동양철관,008970,2,901,2,49,5.75,38483545,29404276,157052160,38483545,5.75,130.88,24.50,24.50,35423041660,25.03,25.03,35423041660 +팬엔터테인먼트,068050,3,4015,2,585,17.06,23905038,3272209,27694076,23905038,17.06,730.55,86.32,86.32,94644842621,85.12,85.12,94644842621 +하이스틸,071090,4,4635,2,615,15.30,19130657,851311,20191471,19130657,15.30,2247.20,94.75,94.75,89361090449,95.48,95.48,89361090449 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,16389041,16069988,57000000,16389041,-2.05,101.99,28.75,28.75,62835187287,28.90,28.90,62835187287 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,100,2,2,2.04,15342584,9026935,1497000000,15342584,2.04,169.96,1.02,1.02,1533928768,1.02,1.02,1533928768 +KODEX 코스닥150레버리지,233740,7,7775,2,300,4.01,15331012,19945164,207100000,15331012,4.01,76.87,7.40,7.40,118068770999,7.33,7.33,118068770999 +소룩스,290690,8,4310,2,840,24.21,14964609,17905192,48498743,14964609,24.21,83.58,30.86,30.86,62592071675,29.94,29.94,62592071675 +서울보증보험,031210,9,30200,2,4200,16.15,14751079,0,69821598,14751079,16.15,0.00,21.13,21.13,436795828775,20.71,20.71,436795828775 +한빛레이저,452190,10,7000,2,170,2.49,13551113,6859588,23162757,13551113,2.49,197.55,58.50,58.50,95455433665,58.87,58.87,95455433665 +KODEX 2차전지산업레버리지,462330,11,1240,5,-52,-4.02,13439414,13199696,171700000,13439414,-4.02,101.82,7.83,7.83,16704784159,7.85,7.85,16704784159 +DSC인베스트먼트,241520,12,5420,2,730,15.57,12679091,1972385,27496125,12679091,15.57,642.83,46.11,46.11,69129439427,46.39,46.39,69129439427 +한국첨단소재,062970,13,6120,5,-270,-4.23,11086518,26410776,19736818,11086518,-4.23,41.98,56.17,56.17,68604051650,56.80,56.80,68604051650 +스튜디오미르,408900,14,3825,2,475,14.18,10420116,1170238,32706134,10420116,14.18,890.43,31.86,31.86,38670516029,30.91,30.91,38670516029 +KODEX 레버리지,122630,15,15830,2,190,1.21,9733717,21272084,146800000,9733717,1.21,45.76,6.63,6.63,153497453370,6.61,6.61,153497453370 +두산에너빌리티,034020,16,26800,2,950,3.68,8593565,9559895,640561146,8593565,3.68,89.89,1.34,1.34,228934589150,1.33,1.33,228934589150 +대동스틸,048470,17,5380,2,1100,25.70,8547373,7028868,10000000,8547373,25.70,121.60,85.47,85.47,44982387190,83.61,83.61,44982387190 +원익홀딩스,030530,18,4830,2,310,6.86,8197887,5373876,77237981,8197887,6.86,152.55,10.61,10.61,39372313014,10.55,10.55,39372313014 +알리코제약,260660,19,4880,2,560,12.96,8082366,334306,15327021,8082366,12.96,2417.66,52.73,52.73,39601173203,52.95,52.95,39601173203 +클리노믹스,352770,20,625,2,33,5.57,7945842,24182084,38886113,7945842,5.57,32.86,20.43,20.43,5185594709,21.34,21.34,5185594709 +KODEX 인버스,114800,21,4480,5,-20,-0.44,7894508,14352411,121700000,7894508,-0.44,55.00,6.49,6.49,35402645734,6.49,6.49,35402645734 +필에너지,378340,22,19180,2,3980,26.18,7844073,161015,21285882,7844073,26.18,4871.64,36.85,36.85,143853605210,35.24,35.24,143853605210 +티에스넥스젠,043220,23,222,5,-13,-5.53,7307286,28389640,159224163,7307286,-5.53,25.74,4.59,4.59,1697625633,4.80,4.80,1697625633 +TS인베스트먼트,246690,24,1226,2,88,7.73,7093477,413406,41477862,7093477,7.73,1715.86,17.10,17.10,8905367901,17.51,17.51,8905367901 +티로보틱스,117730,25,16000,2,1900,13.48,6805261,2193757,18172362,6805261,13.48,310.21,37.45,37.45,105231671745,36.19,36.19,105231671745 +참엔지니어링,009310,26,347,2,6,1.76,6629508,32048430,84867419,6629508,1.76,20.69,7.81,7.81,2387471512,8.11,8.11,2387471512 +토마토시스템,393210,27,6480,5,-130,-1.97,6520996,20493268,15614544,6520996,-1.97,31.82,41.76,41.76,43423398045,42.92,42.92,43423398045 +삼성전자,005930,28,54800,2,100,0.18,6408026,24132152,5919637922,6408026,0.18,26.55,0.11,0.11,350941528750,0.11,0.11,350941528750 +삼성중공업,010140,29,14280,2,200,1.42,6038692,19036020,880000000,6038692,1.42,31.72,0.69,0.69,86234881510,0.69,0.69,86234881510 +휴림로봇,090710,30,2207,2,122,5.85,5918397,3635137,110237793,5918397,5.85,162.81,5.37,5.37,13024841013,5.35,5.35,13024841013 diff --git a/top30/20250314/top30-av-20250314-132001.csv b/top30/20250314/top30-av-20250314-132001.csv new file mode 100644 index 000000000000..1a6909ef1070 --- /dev/null +++ b/top30/20250314/top30-av-20250314-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-35,-1.55,74214526,108134328,510000000,74214526,-1.55,68.63,14.55,14.55,165756116227,14.64,14.64,165756116227 +동양철관,008970,2,896,2,44,5.16,38709071,29404276,157052160,38709071,5.16,131.64,24.65,24.65,35625595057,25.32,25.32,35625595057 +팬엔터테인먼트,068050,3,3995,2,565,16.47,24173186,3272209,27694076,24173186,16.47,738.74,87.29,87.29,95717268371,86.51,86.51,95717268371 +하이스틸,071090,4,4565,2,545,13.56,19748558,851311,20191471,19748558,13.56,2319.78,97.81,97.81,92204419148,100.03,100.03,92204419148 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,16523762,16069988,57000000,16523762,-2.18,102.82,28.99,28.99,63348534747,29.17,29.17,63348534747 +KODEX 코스닥150레버리지,233740,6,7795,2,320,4.28,15447411,19945164,207100000,15447411,4.28,77.45,7.46,7.46,118975613922,7.37,7.37,118975613922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,100,2,2,2.04,15342584,9026935,1497000000,15342584,2.04,169.96,1.02,1.02,1533928768,1.02,1.02,1533928768 +소룩스,290690,8,4305,2,835,24.06,15064435,17905192,48498743,15064435,24.06,84.13,31.06,31.06,63020903405,30.18,30.18,63020903405 +서울보증보험,031210,9,30000,2,4000,15.38,14833923,0,69821598,14833923,15.38,0.00,21.25,21.25,439285973100,20.97,20.97,439285973100 +KODEX 2차전지산업레버리지,462330,10,1243,5,-49,-3.79,13710798,13199696,171700000,13710798,-3.79,103.87,7.99,7.99,17041768082,7.98,7.98,17041768082 +한빛레이저,452190,11,7050,2,220,3.22,13664472,6859588,23162757,13664472,3.22,199.20,58.99,58.99,96253492055,58.94,58.94,96253492055 +DSC인베스트먼트,241520,12,5370,2,680,14.50,12822901,1972385,27496125,12822901,14.50,650.12,46.64,46.64,69902394147,47.34,47.34,69902394147 +한국첨단소재,062970,13,6110,5,-280,-4.38,11155506,26410776,19736818,11155506,-4.38,42.24,56.52,56.52,69025693925,57.24,57.24,69025693925 +스튜디오미르,408900,14,3805,2,455,13.58,11045780,1170238,32706134,11045780,13.58,943.89,33.77,33.77,41041949308,32.98,32.98,41041949308 +KODEX 레버리지,122630,15,15830,2,190,1.21,9863337,21272084,146800000,9863337,1.21,46.37,6.72,6.72,155550489472,6.69,6.69,155550489472 +원익홀딩스,030530,16,4910,2,390,8.63,8773349,5373876,77237981,8773349,8.63,163.26,11.36,11.36,42196273786,11.13,11.13,42196273786 +대동스틸,048470,17,5320,2,1040,24.30,8732161,7028868,10000000,8732161,24.30,124.23,87.32,87.32,45967878915,86.41,86.41,45967878915 +두산에너빌리티,034020,18,26800,2,950,3.68,8648081,9559895,640561146,8648081,3.68,90.46,1.35,1.35,230395721600,1.34,1.34,230395721600 +알리코제약,260660,19,4820,2,500,11.57,8306201,334306,15327021,8306201,11.57,2484.61,54.19,54.19,40680917023,55.07,55.07,40680917023 +KODEX 인버스,114800,20,4477,5,-23,-0.51,8248388,14352411,121700000,8248388,-0.51,57.47,6.78,6.78,36986264574,6.79,6.79,36986264574 +클리노믹스,352770,21,624,2,32,5.41,7969649,24182084,38886113,7969649,5.41,32.96,20.49,20.49,5200437373,21.43,21.43,5200437373 +필에너지,378340,22,19200,2,4000,26.32,7878878,161015,21285882,7878878,26.32,4893.26,37.01,37.01,144521459665,35.36,35.36,144521459665 +티에스넥스젠,043220,23,222,5,-13,-5.53,7385152,28389640,159224163,7385152,-5.53,26.01,4.64,4.64,1714924194,4.85,4.85,1714924194 +TS인베스트먼트,246690,24,1216,2,78,6.85,7133136,413406,41477862,7133136,6.85,1725.46,17.20,17.20,8953838254,17.75,17.75,8953838254 +티로보틱스,117730,25,15850,2,1750,12.41,6918140,2193757,18172362,6918140,12.41,315.36,38.07,38.07,107029813400,37.16,37.16,107029813400 +참엔지니어링,009310,26,343,2,2,0.59,6786961,32048430,84867419,6786961,0.59,21.18,8.00,8.00,2442016785,8.39,8.39,2442016785 +토마토시스템,393210,27,6510,5,-100,-1.51,6551967,20493268,15614544,6551967,-1.51,31.97,41.96,41.96,43624796145,42.92,42.92,43624796145 +삼성전자,005930,28,54900,2,200,0.37,6482097,24132152,5919637922,6482097,0.37,26.86,0.11,0.11,355006251350,0.11,0.11,355006251350 +삼성중공업,010140,29,14240,2,160,1.14,6137387,19036020,880000000,6137387,1.14,32.24,0.70,0.70,87641843235,0.70,0.70,87641843235 +휴림로봇,090710,30,2205,2,120,5.76,5951774,3635137,110237793,5951774,5.76,163.73,5.40,5.40,13098470989,5.39,5.39,13098470989 diff --git a/top30/20250314/top30-av-20250314-133000.csv b/top30/20250314/top30-av-20250314-133000.csv new file mode 100644 index 000000000000..c42f293ce29b --- /dev/null +++ b/top30/20250314/top30-av-20250314-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-33,-1.46,74471864,108134328,510000000,74471864,-1.46,68.87,14.60,14.60,166328340104,14.68,14.68,166328340104 +동양철관,008970,2,892,2,40,4.69,38979845,29404276,157052160,38979845,4.69,132.57,24.82,24.82,35867668500,25.60,25.60,35867668500 +팬엔터테인먼트,068050,3,3955,2,525,15.31,24474283,3272209,27694076,24474283,15.31,747.94,88.37,88.37,96910209364,88.48,88.48,96910209364 +하이스틸,071090,4,4505,2,485,12.06,20078495,851311,20191471,20078495,12.06,2358.54,99.44,99.44,93694436702,103.00,103.00,93694436702 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,16807685,16069988,57000000,16807685,-2.18,104.59,29.49,29.49,64429406423,29.67,29.67,64429406423 +KODEX 코스닥150레버리지,233740,6,7800,2,325,4.35,15732865,19945164,207100000,15732865,4.35,78.88,7.60,7.60,121203308649,7.50,7.50,121203308649 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,99,2,1,1.02,15374909,9026935,1497000000,15374909,1.02,170.32,1.03,1.03,1537131168,1.04,1.04,1537131168 +소룩스,290690,8,4305,2,835,24.06,15159753,17905192,48498743,15159753,24.06,84.67,31.26,31.26,63432143476,30.38,30.38,63432143476 +서울보증보험,031210,9,30300,2,4300,16.54,14924998,0,69821598,14924998,16.54,0.00,21.38,21.38,442026259200,20.89,20.89,442026259200 +KODEX 2차전지산업레버리지,462330,10,1243,5,-49,-3.79,14039729,13199696,171700000,14039729,-3.79,106.36,8.18,8.18,17451718455,8.18,8.18,17451718455 +한빛레이저,452190,11,6980,2,150,2.20,13728609,6859588,23162757,13728609,2.20,200.14,59.27,59.27,96702517725,59.81,59.81,96702517725 +DSC인베스트먼트,241520,12,5350,2,660,14.07,13042331,1972385,27496125,13042331,14.07,661.25,47.43,47.43,71083807922,48.32,48.32,71083807922 +스튜디오미르,408900,13,3730,2,380,11.34,11586684,1170238,32706134,11586684,11.34,990.11,35.43,35.43,43082369897,35.32,35.32,43082369897 +한국첨단소재,062970,14,6140,5,-250,-3.91,11197919,26410776,19736818,11197919,-3.91,42.40,56.74,56.74,69285781060,57.17,57.17,69285781060 +KODEX 레버리지,122630,15,15830,2,190,1.21,10009238,21272084,146800000,10009238,1.21,47.05,6.82,6.82,157860746804,6.79,6.79,157860746804 +원익홀딩스,030530,16,4920,2,400,8.85,9614549,5373876,77237981,9614549,8.85,178.91,12.45,12.45,46338100217,12.19,12.19,46338100217 +두산에너빌리티,034020,17,26900,2,1050,4.06,9000350,9559895,640561146,9000350,4.06,94.15,1.41,1.41,239864720850,1.39,1.39,239864720850 +대동스틸,048470,18,5220,2,940,21.96,8898250,7028868,10000000,8898250,21.96,126.60,88.98,88.98,46840182750,89.73,89.73,46840182750 +알리코제약,260660,19,4815,2,495,11.46,8445699,334306,15327021,8445699,11.46,2526.34,55.10,55.10,41352372001,56.03,56.03,41352372001 +KODEX 인버스,114800,20,4475,5,-25,-0.56,8289546,14352411,121700000,8289546,-0.56,57.76,6.81,6.81,37170438379,6.83,6.83,37170438379 +클리노믹스,352770,21,642,2,50,8.45,8231983,24182084,38886113,8231983,8.45,34.04,21.17,21.17,5365379527,21.49,21.49,5365379527 +필에너지,378340,22,19080,2,3880,25.53,8030017,161015,21285882,8030017,25.53,4987.12,37.72,37.72,147403345885,36.29,36.29,147403345885 +티에스넥스젠,043220,23,222,5,-13,-5.53,7399179,28389640,159224163,7399179,-5.53,26.06,4.65,4.65,1718035090,4.86,4.86,1718035090 +TS인베스트먼트,246690,24,1220,2,82,7.21,7153098,413406,41477862,7153098,7.21,1730.28,17.25,17.25,8978071613,17.74,17.74,8978071613 +티로보틱스,117730,25,15940,2,1840,13.05,6996771,2193757,18172362,6996771,13.05,318.94,38.50,38.50,108283155220,37.38,37.38,108283155220 +참엔지니어링,009310,26,343,2,2,0.59,6831920,32048430,84867419,6831920,0.59,21.32,8.05,8.05,2457458298,8.44,8.44,2457458298 +삼성전자,005930,27,54800,2,100,0.18,6596946,24132152,5919637922,6596946,0.18,27.34,0.11,0.11,361309993300,0.11,0.11,361309993300 +토마토시스템,393210,28,6470,5,-140,-2.12,6590909,20493268,15614544,6590909,-2.12,32.16,42.21,42.21,43876934270,43.43,43.43,43876934270 +삼성중공업,010140,29,14230,2,150,1.07,6273903,19036020,880000000,6273903,1.07,32.96,0.71,0.71,89583603400,0.72,0.72,89583603400 +엠오티,413390,30,10820,2,1950,21.98,6056556,906935,11580180,6056556,21.98,667.80,52.30,52.30,61296119980,48.92,48.92,61296119980 diff --git a/top30/20250314/top30-av-20250314-134001.csv b/top30/20250314/top30-av-20250314-134001.csv new file mode 100644 index 000000000000..5b81bdd0f38b --- /dev/null +++ b/top30/20250314/top30-av-20250314-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2227,5,-28,-1.24,75866249,108134328,510000000,75866249,-1.24,70.16,14.88,14.88,169437116448,14.92,14.92,169437116448 +동양철관,008970,2,892,2,40,4.69,39192853,29404276,157052160,39192853,4.69,133.29,24.96,24.96,36057844424,25.74,25.74,36057844424 +팬엔터테인먼트,068050,3,3975,2,545,15.89,24804827,3272209,27694076,24804827,15.89,758.05,89.57,89.57,98214894065,89.22,89.22,98214894065 +하이스틸,071090,4,4470,2,450,11.19,20265840,851311,20191471,20265840,11.19,2380.54,100.37,100.37,94530710012,104.74,104.74,94530710012 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,16912850,16069988,57000000,16912850,-2.18,105.24,29.67,29.67,64830023933,29.85,29.85,64830023933 +KODEX 코스닥150레버리지,233740,6,7790,2,315,4.21,15931032,19945164,207100000,15931032,4.21,79.87,7.69,7.69,122749298448,7.61,7.61,122749298448 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,100,2,2,2.04,15375349,9026935,1497000000,15375349,2.04,170.33,1.03,1.03,1537175168,1.03,1.03,1537175168 +소룩스,290690,8,4360,2,890,25.65,15288581,17905192,48498743,15288581,25.65,85.39,31.52,31.52,63991400027,30.26,30.26,63991400027 +서울보증보험,031210,9,29900,2,3900,15.00,15029375,0,69821598,15029375,15.00,0.00,21.53,21.53,445162123050,21.32,21.32,445162123050 +KODEX 2차전지산업레버리지,462330,10,1239,5,-53,-4.10,14122149,13199696,171700000,14122149,-4.10,106.99,8.22,8.22,17553873363,8.25,8.25,17553873363 +한빛레이저,452190,11,6940,2,110,1.61,13868951,6859588,23162757,13868951,1.61,202.18,59.88,59.88,97679362405,60.76,60.76,97679362405 +DSC인베스트먼트,241520,12,5320,2,630,13.43,13199546,1972385,27496125,13199546,13.43,669.22,48.01,48.01,71924892952,49.17,49.17,71924892952 +스튜디오미르,408900,13,3720,2,370,11.04,11838771,1170238,32706134,11838771,11.04,1011.65,36.20,36.20,44017647303,36.18,36.18,44017647303 +한국첨단소재,062970,14,6160,5,-230,-3.60,11263771,26410776,19736818,11263771,-3.60,42.65,57.07,57.07,69690220040,57.32,57.32,69690220040 +KODEX 레버리지,122630,15,15795,2,155,0.99,10201407,21272084,146800000,10201407,0.99,47.96,6.95,6.95,160898924097,6.94,6.94,160898924097 +원익홀딩스,030530,16,4885,2,365,8.08,9810807,5373876,77237981,9810807,8.08,182.56,12.70,12.70,47297365427,12.54,12.54,47297365427 +두산에너빌리티,034020,17,26800,2,950,3.68,9080581,9559895,640561146,9080581,3.68,94.99,1.42,1.42,242018563725,1.41,1.41,242018563725 +대동스틸,048470,18,5200,2,920,21.50,9070590,7028868,10000000,9070590,21.50,129.05,90.71,90.71,47736113710,91.80,91.80,47736113710 +클리노믹스,352770,19,660,2,68,11.49,8993150,24182084,38886113,8993150,11.49,37.19,23.13,23.13,5860285117,22.83,22.83,5860285117 +알리코제약,260660,20,4810,2,490,11.34,8533542,334306,15327021,8533542,11.34,2552.61,55.68,55.68,41773451091,56.66,56.66,41773451091 +KODEX 인버스,114800,21,4485,5,-15,-0.33,8401972,14352411,121700000,8401972,-0.33,58.54,6.90,6.90,37674113049,6.90,6.90,37674113049 +필에너지,378340,22,19040,2,3840,25.26,8098993,161015,21285882,8098993,25.26,5029.96,38.05,38.05,148719420120,36.70,36.70,148719420120 +티에스넥스젠,043220,23,217,5,-18,-7.66,7667607,28389640,159224163,7667607,-7.66,27.01,4.82,4.82,1776676999,5.14,5.14,1776676999 +TS인베스트먼트,246690,24,1217,2,79,6.94,7168362,413406,41477862,7168362,6.94,1733.98,17.28,17.28,8996733115,17.82,17.82,8996733115 +티로보틱스,117730,25,15900,2,1800,12.77,7052275,2193757,18172362,7052275,12.77,321.47,38.81,38.81,109164656405,37.78,37.78,109164656405 +참엔지니어링,009310,26,342,2,1,0.29,6863625,32048430,84867419,6863625,0.29,21.42,8.09,8.09,2468306914,8.50,8.50,2468306914 +삼성전자,005930,27,54900,2,200,0.37,6856380,24132152,5919637922,6856380,0.37,28.41,0.12,0.12,375551626100,0.12,0.12,375551626100 +엠오티,413390,28,10800,2,1930,21.76,6755288,906935,11580180,6755288,21.76,744.85,58.33,58.33,68861104425,55.06,55.06,68861104425 +토마토시스템,393210,29,6510,5,-100,-1.51,6616259,20493268,15614544,6616259,-1.51,32.29,42.37,42.37,44041345715,43.33,43.33,44041345715 +삼성중공업,010140,30,14240,2,160,1.14,6398807,19036020,880000000,6398807,1.14,33.61,0.73,0.73,91360501235,0.73,0.73,91360501235 diff --git a/top30/20250314/top30-av-20250314-135001.csv b/top30/20250314/top30-av-20250314-135001.csv new file mode 100644 index 000000000000..54108197e137 --- /dev/null +++ b/top30/20250314/top30-av-20250314-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,76492709,108134328,510000000,76492709,-1.11,70.74,15.00,15.00,170831009348,15.02,15.02,170831009348 +동양철관,008970,2,888,2,36,4.23,39602819,29404276,157052160,39602819,4.23,134.68,25.22,25.22,36423051339,26.12,26.12,36423051339 +팬엔터테인먼트,068050,3,3960,2,530,15.45,25042588,3272209,27694076,25042588,15.45,765.31,90.43,90.43,99159138624,90.42,90.42,99159138624 +하이스틸,071090,4,4470,2,450,11.19,20438775,851311,20191471,20438775,11.19,2400.86,101.22,101.22,95299189617,105.59,105.59,95299189617 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,16947288,16069988,57000000,16947288,-2.18,105.46,29.73,29.73,64961159045,29.91,29.91,64961159045 +KODEX 코스닥150레버리지,233740,6,7795,2,320,4.28,15984725,19945164,207100000,15984725,4.28,80.14,7.72,7.72,123168284563,7.63,7.63,123168284563 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,100,2,2,2.04,15429359,9026935,1497000000,15429359,2.04,170.93,1.03,1.03,1542576168,1.03,1.03,1542576168 +소룩스,290690,8,4315,2,845,24.35,15412587,17905192,48498743,15412587,24.35,86.08,31.78,31.78,64529100326,30.84,30.84,64529100326 +서울보증보험,031210,9,30000,2,4000,15.38,15082338,0,69821598,15082338,15.38,0.00,21.60,21.60,446748856500,21.33,21.33,446748856500 +KODEX 2차전지산업레버리지,462330,10,1237,5,-55,-4.26,14231839,13199696,171700000,14231839,-4.26,107.82,8.29,8.29,17689763733,8.33,8.33,17689763733 +한빛레이저,452190,11,6930,2,100,1.46,14086203,6859588,23162757,14086203,1.46,205.35,60.81,60.81,99179638850,61.79,61.79,99179638850 +DSC인베스트먼트,241520,12,5390,2,700,14.93,13254418,1972385,27496125,13254418,14.93,672.00,48.20,48.20,72218280982,48.73,48.73,72218280982 +스튜디오미르,408900,13,3690,2,340,10.15,12013971,1170238,32706134,12013971,10.15,1026.63,36.73,36.73,44667448785,37.01,37.01,44667448785 +한국첨단소재,062970,14,6170,5,-220,-3.44,11371510,26410776,19736818,11371510,-3.44,43.06,57.62,57.62,70354602835,57.77,57.77,70354602835 +KODEX 레버리지,122630,15,15805,2,165,1.05,10274163,21272084,146800000,10274163,1.05,48.30,7.00,7.00,162049390240,6.98,6.98,162049390240 +클리노믹스,352770,16,675,2,83,14.02,10123542,24182084,38886113,10123542,14.02,41.86,26.03,26.03,6611799913,25.19,25.19,6611799913 +원익홀딩스,030530,17,4885,2,365,8.08,9969561,5373876,77237981,9969561,8.08,185.52,12.91,12.91,48073316554,12.74,12.74,48073316554 +두산에너빌리티,034020,18,26950,2,1100,4.26,9222480,9559895,640561146,9222480,4.26,96.47,1.44,1.44,245834939375,1.42,1.42,245834939375 +대동스틸,048470,19,5220,2,940,21.96,9149806,7028868,10000000,9149806,21.96,130.17,91.50,91.50,48148990195,92.24,92.24,48148990195 +알리코제약,260660,20,4975,2,655,15.16,8903575,334306,15327021,8903575,15.16,2663.30,58.09,58.09,43573582983,57.14,57.14,43573582983 +KODEX 인버스,114800,21,4482,5,-18,-0.40,8501930,14352411,121700000,8501930,-0.40,59.24,6.99,6.99,38121927012,6.99,6.99,38121927012 +필에너지,378340,22,18910,2,3710,24.41,8242700,161015,21285882,8242700,24.41,5119.21,38.72,38.72,151441529025,37.62,37.62,151441529025 +엠오티,413390,23,11080,2,2210,24.92,7842348,906935,11580180,7842348,24.92,864.71,67.72,67.72,80843797850,63.01,63.01,80843797850 +티에스넥스젠,043220,24,219,5,-16,-6.81,7788301,28389640,159224163,7788301,-6.81,27.43,4.89,4.89,1803014198,5.17,5.17,1803014198 +TS인베스트먼트,246690,25,1218,2,80,7.03,7184548,413406,41477862,7184548,7.03,1737.89,17.32,17.32,9016371425,17.85,17.85,9016371425 +티로보틱스,117730,26,15750,2,1650,11.70,7131739,2193757,18172362,7131739,11.70,325.09,39.24,39.24,110421060485,38.58,38.58,110421060485 +삼성전자,005930,27,54900,2,200,0.37,6957684,24132152,5919637922,6957684,0.37,28.83,0.12,0.12,381110724500,0.12,0.12,381110724500 +참엔지니어링,009310,28,342,2,1,0.29,6935778,32048430,84867419,6935778,0.29,21.64,8.17,8.17,2492961369,8.59,8.59,2492961369 +한화비전,489790,29,61900,2,6200,11.13,6639134,3611629,50488390,6639134,11.13,183.83,13.15,13.15,392796643200,12.57,12.57,392796643200 +토마토시스템,393210,30,6480,5,-130,-1.97,6636433,20493268,15614544,6636433,-1.97,32.38,42.50,42.50,44171913735,43.66,43.66,44171913735 diff --git a/top30/20250314/top30-av-20250314-140000.csv b/top30/20250314/top30-av-20250314-140000.csv new file mode 100644 index 000000000000..986dc0e6dad3 --- /dev/null +++ b/top30/20250314/top30-av-20250314-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,76560563,108134328,510000000,76560563,-1.11,70.80,15.01,15.01,170982210403,15.03,15.03,170982210403 +동양철관,008970,2,881,2,29,3.40,40391038,29404276,157052160,40391038,3.40,137.36,25.72,25.72,37118618380,26.83,26.83,37118618380 +팬엔터테인먼트,068050,3,3950,2,520,15.16,25197127,3272209,27694076,25197127,15.16,770.03,90.98,90.98,99768932114,91.20,91.20,99768932114 +하이스틸,071090,4,4355,2,335,8.33,20780327,851311,20191471,20780327,8.33,2440.98,102.92,102.92,96792613301,110.07,110.07,96792613301 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,16966737,16069988,57000000,16966737,-2.18,105.58,29.77,29.77,65035188315,29.95,29.95,65035188315 +KODEX 코스닥150레버리지,233740,6,7810,2,335,4.48,16136433,19945164,207100000,16136433,4.48,80.90,7.79,7.79,124352783944,7.69,7.69,124352783944 +소룩스,290690,7,4300,2,830,23.92,15500384,17905192,48498743,15500384,23.92,86.57,31.96,31.96,64907822464,31.12,31.12,64907822464 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,100,2,2,2.04,15429659,9026935,1497000000,15429659,2.04,170.93,1.03,1.03,1542606168,1.03,1.03,1542606168 +서울보증보험,031210,9,29750,2,3750,14.42,15168237,0,69821598,15168237,14.42,0.00,21.72,21.72,449321295325,21.63,21.63,449321295325 +KODEX 2차전지산업레버리지,462330,10,1238,5,-54,-4.18,14385417,13199696,171700000,14385417,-4.18,108.98,8.38,8.38,17879618133,8.41,8.41,17879618133 +한빛레이저,452190,11,6970,2,140,2.05,14144992,6859588,23162757,14144992,2.05,206.21,61.07,61.07,99587502620,61.69,61.69,99587502620 +DSC인베스트먼트,241520,12,5410,2,720,15.35,13358578,1972385,27496125,13358578,15.35,677.28,48.58,48.58,72782456262,48.93,48.93,72782456262 +스튜디오미르,408900,13,3700,2,350,10.45,12068629,1170238,32706134,12068629,10.45,1031.30,36.90,36.90,44869423299,37.08,37.08,44869423299 +클리노믹스,352770,14,691,2,99,16.72,11615489,24182084,38886113,11615489,16.72,48.03,29.87,29.87,7631049223,28.40,28.40,7631049223 +한국첨단소재,062970,15,6130,5,-260,-4.07,11448871,26410776,19736818,11448871,-4.07,43.35,58.01,58.01,70830137035,58.54,58.54,70830137035 +엠오티,413390,16,11530,1,2660,29.99,10762432,906935,11580180,10762432,29.99,1186.68,92.94,92.94,114214819755,85.54,85.54,114214819755 +KODEX 레버리지,122630,17,15815,2,175,1.12,10316615,21272084,146800000,10316615,1.12,48.50,7.03,7.03,162720368805,7.01,7.01,162720368805 +원익홀딩스,030530,18,4875,2,355,7.85,10080894,5373876,77237981,10080894,7.85,187.59,13.05,13.05,48616136543,12.91,12.91,48616136543 +대동스틸,048470,19,5040,2,760,17.76,9533456,7028868,10000000,9533456,17.76,135.63,95.33,95.33,50091119875,99.39,99.39,50091119875 +두산에너빌리티,034020,20,26900,2,1050,4.06,9417995,9559895,640561146,9417995,4.06,98.52,1.47,1.47,251101343275,1.46,1.46,251101343275 +알리코제약,260660,21,4825,2,505,11.69,9310783,334306,15327021,9310783,11.69,2785.11,60.75,60.75,45557698760,61.60,61.60,45557698760 +KODEX 인버스,114800,22,4480,5,-20,-0.44,8672976,14352411,121700000,8672976,-0.44,60.43,7.13,7.13,38888219086,7.13,7.13,38888219086 +필에너지,378340,23,18930,2,3730,24.54,8439887,161015,21285882,8439887,24.54,5241.68,39.65,39.65,155157314110,38.51,38.51,155157314110 +티에스넥스젠,043220,24,222,5,-13,-5.53,7968334,28389640,159224163,7968334,-5.53,28.07,5.00,5.00,1842769783,5.21,5.21,1842769783 +티로보틱스,117730,25,15640,2,1540,10.92,7230203,2193757,18172362,7230203,10.92,329.58,39.79,39.79,111965713395,39.39,39.39,111965713395 +TS인베스트먼트,246690,26,1216,2,78,6.85,7188796,413406,41477862,7188796,6.85,1738.92,17.33,17.33,9021546921,17.89,17.89,9021546921 +삼성전자,005930,27,54850,2,150,0.27,7087079,24132152,5919637922,7087079,0.27,29.37,0.12,0.12,388210176750,0.12,0.12,388210176750 +한화비전,489790,28,63100,2,7400,13.29,7000041,3611629,50488390,7000041,13.29,193.82,13.86,13.86,415462103600,13.04,13.04,415462103600 +참엔지니어링,009310,29,342,2,1,0.29,6956026,32048430,84867419,6956026,0.29,21.70,8.20,8.20,2499901620,8.61,8.61,2499901620 +메가터치,446540,30,4615,2,825,21.77,6754148,413861,20771000,6754148,21.77,1631.98,32.52,32.52,29062647053,30.32,30.32,29062647053 diff --git a/top30/20250314/top30-av-20250314-141000.csv b/top30/20250314/top30-av-20250314-141000.csv new file mode 100644 index 000000000000..ab2fc87b5936 --- /dev/null +++ b/top30/20250314/top30-av-20250314-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,79232201,108134328,510000000,79232201,-1.33,73.27,15.54,15.54,176926629786,15.59,15.59,176926629786 +동양철관,008970,2,876,2,24,2.82,40842876,29404276,157052160,40842876,2.82,138.90,26.01,26.01,37514869742,27.27,27.27,37514869742 +팬엔터테인먼트,068050,3,3930,2,500,14.58,25327525,3272209,27694076,25327525,14.58,774.02,91.45,91.45,100281927200,92.14,92.14,100281927200 +하이스틸,071090,4,4330,2,310,7.71,20944262,851311,20191471,20944262,7.71,2460.24,103.73,103.73,97507050421,111.53,111.53,97507050421 +KODEX 코스닥150선물인버스,251340,5,3805,5,-90,-2.31,17308629,16069988,57000000,17308629,-2.31,107.71,30.37,30.37,66337061070,30.59,30.59,66337061070 +KODEX 코스닥150레버리지,233740,6,7795,2,320,4.28,16228737,19945164,207100000,16228737,4.28,81.37,7.84,7.84,125072439010,7.75,7.75,125072439010 +소룩스,290690,7,4345,2,875,25.22,15590764,17905192,48498743,15590764,25.22,87.07,32.15,32.15,65299206925,30.99,30.99,65299206925 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,100,2,2,2.04,15434661,9026935,1497000000,15434661,2.04,170.98,1.03,1.03,1543101368,1.03,1.03,1543101368 +서울보증보험,031210,9,29750,2,3750,14.42,15345131,0,69821598,15345131,14.42,0.00,21.98,21.98,454569938475,21.88,21.88,454569938475 +DSC인베스트먼트,241520,10,5550,2,860,18.34,15194107,1972385,27496125,15194107,18.34,770.34,55.26,55.26,83002480537,54.39,54.39,83002480537 +KODEX 2차전지산업레버리지,462330,11,1235,5,-57,-4.41,14727422,13199696,171700000,14727422,-4.41,111.57,8.58,8.58,18302905636,8.63,8.63,18302905636 +한빛레이저,452190,12,6900,2,70,1.02,14278984,6859588,23162757,14278984,1.02,208.16,61.65,61.65,100510774625,62.89,62.89,100510774625 +클리노믹스,352770,13,668,2,76,12.84,12677599,24182084,38886113,12677599,12.84,52.43,32.60,32.60,8358198537,32.18,32.18,8358198537 +스튜디오미르,408900,14,3730,2,380,11.34,12187285,1170238,32706134,12187285,11.34,1041.44,37.26,37.26,45310213278,37.14,37.14,45310213278 +한국첨단소재,062970,15,6140,5,-250,-3.91,11513325,26410776,19736818,11513325,-3.91,43.59,58.33,58.33,71225156815,58.77,58.77,71225156815 +엠오티,413390,16,11385,2,2515,28.35,11486372,906935,11580180,11486372,28.35,1266.50,99.19,99.19,122533249485,92.94,92.94,122533249485 +KODEX 레버리지,122630,17,15805,2,165,1.05,10384074,21272084,146800000,10384074,1.05,48.82,7.07,7.07,163786884558,7.06,7.06,163786884558 +원익홀딩스,030530,18,4890,2,370,8.19,10327012,5373876,77237981,10327012,8.19,192.17,13.37,13.37,49817482898,13.19,13.19,49817482898 +대동스틸,048470,19,4960,2,680,15.89,9718605,7028868,10000000,9718605,15.89,138.27,97.19,97.19,51015754812,102.85,102.85,51015754812 +두산에너빌리티,034020,20,26800,2,950,3.68,9571841,9559895,640561146,9571841,3.68,100.12,1.49,1.49,255233995000,1.49,1.49,255233995000 +알리코제약,260660,21,4720,2,400,9.26,9435557,334306,15327021,9435557,9.26,2822.43,61.56,61.56,46150481390,63.79,63.79,46150481390 +KODEX 인버스,114800,22,4480,5,-20,-0.44,8740568,14352411,121700000,8740568,-0.44,60.90,7.18,7.18,39191031321,7.19,7.19,39191031321 +필에너지,378340,23,19040,2,3840,25.26,8653835,161015,21285882,8653835,25.26,5374.55,40.66,40.66,159229170795,39.29,39.29,159229170795 +티에스넥스젠,043220,24,223,5,-12,-5.11,8106580,28389640,159224163,8106580,-5.11,28.55,5.09,5.09,1873615846,5.28,5.28,1873615846 +한화비전,489790,25,64400,2,8700,15.62,7695055,3611629,50488390,7695055,15.62,213.06,15.24,15.24,459934660450,14.15,14.15,459934660450 +TS인베스트먼트,246690,26,1234,2,96,8.44,7686457,413406,41477862,7686457,8.44,1859.30,18.53,18.53,9641929936,18.84,18.84,9641929936 +메가터치,446540,27,4510,2,720,19.00,7461375,413861,20771000,7461375,19.00,1802.87,35.92,35.92,32290962715,34.47,34.47,32290962715 +티로보틱스,117730,28,15510,2,1410,10.00,7325616,2193757,18172362,7325616,10.00,333.93,40.31,40.31,113448293470,40.25,40.25,113448293470 +삼성전자,005930,29,54900,2,200,0.37,7221385,24132152,5919637922,7221385,0.37,29.92,0.12,0.12,395579167850,0.12,0.12,395579167850 +참엔지니어링,009310,30,342,2,1,0.29,6993066,32048430,84867419,6993066,0.29,21.82,8.24,8.24,2512571852,8.66,8.66,2512571852 diff --git a/top30/20250314/top30-av-20250314-142001.csv b/top30/20250314/top30-av-20250314-142001.csv new file mode 100644 index 000000000000..b1aee5bb1773 --- /dev/null +++ b/top30/20250314/top30-av-20250314-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,80951013,108134328,510000000,80951013,-1.33,74.86,15.87,15.87,180750860314,15.93,15.93,180750860314 +동양철관,008970,2,879,2,27,3.17,41101543,29404276,157052160,41101543,3.17,139.78,26.17,26.17,37741458689,27.34,27.34,37741458689 +팬엔터테인먼트,068050,3,3920,2,490,14.29,25744776,3272209,27694076,25744776,14.29,786.77,92.96,92.96,101915506107,93.88,93.88,101915506107 +하이스틸,071090,4,4350,2,330,8.21,21037335,851311,20191471,21037335,8.21,2471.17,104.19,104.19,97912075586,111.48,111.48,97912075586 +KODEX 코스닥150선물인버스,251340,5,3810,5,-85,-2.18,17377600,16069988,57000000,17377600,-2.18,108.14,30.49,30.49,66599842745,30.67,30.67,66599842745 +KODEX 코스닥150레버리지,233740,6,7785,2,310,4.15,16325369,19945164,207100000,16325369,4.15,81.85,7.88,7.88,125824869983,7.80,7.80,125824869983 +DSC인베스트먼트,241520,7,5560,2,870,18.55,15844392,1972385,27496125,15844392,18.55,803.31,57.62,57.62,86606700907,56.65,56.65,86606700907 +소룩스,290690,8,4320,2,850,24.50,15662524,17905192,48498743,15662524,24.50,87.47,32.29,32.29,65608820100,31.31,31.31,65608820100 +서울보증보험,031210,9,29950,2,3950,15.19,15500921,0,69821598,15500921,15.19,0.00,22.20,22.20,459237984850,21.96,21.96,459237984850 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,100,2,2,2.04,15441191,9026935,1497000000,15441191,2.04,171.06,1.03,1.03,1543754368,1.03,1.03,1543754368 +KODEX 2차전지산업레버리지,462330,11,1233,5,-59,-4.57,14904409,13199696,171700000,14904409,-4.57,112.91,8.68,8.68,18521228925,8.75,8.75,18521228925 +한빛레이저,452190,12,6910,2,80,1.17,14431171,6859588,23162757,14431171,1.17,210.38,62.30,62.30,101553974860,63.45,63.45,101553974860 +클리노믹스,352770,13,651,2,59,9.97,13362194,24182084,38886113,13362194,9.97,55.26,34.36,34.36,8812009299,34.81,34.81,8812009299 +스튜디오미르,408900,14,3715,2,365,10.90,12417614,1170238,32706134,12417614,10.90,1061.12,37.97,37.97,46171616223,38.00,38.00,46171616223 +엠오티,413390,15,11370,2,2500,28.18,11886916,906935,11580180,11886916,28.18,1310.67,102.65,102.65,127086149365,96.52,96.52,127086149365 +한국첨단소재,062970,16,6240,5,-150,-2.35,11785309,26410776,19736818,11785309,-2.35,44.62,59.71,59.71,72913400000,59.20,59.20,72913400000 +KODEX 레버리지,122630,17,15825,2,185,1.18,10518476,21272084,146800000,10518476,1.18,49.45,7.17,7.17,165912146863,7.14,7.14,165912146863 +원익홀딩스,030530,18,4875,2,355,7.85,10451683,5373876,77237981,10451683,7.85,194.49,13.53,13.53,50424920398,13.39,13.39,50424920398 +대동스틸,048470,19,5030,2,750,17.52,9966763,7028868,10000000,9966763,17.52,141.80,99.67,99.67,52263045076,103.90,103.90,52263045076 +두산에너빌리티,034020,20,26750,2,900,3.48,9709131,9559895,640561146,9709131,3.48,101.56,1.52,1.52,258914308800,1.51,1.51,258914308800 +알리코제약,260660,21,4730,2,410,9.49,9542059,334306,15327021,9542059,9.49,2854.29,62.26,62.26,46651605305,64.35,64.35,46651605305 +필에너지,378340,22,18810,2,3610,23.75,8787814,161015,21285882,8787814,23.75,5457.76,41.28,41.28,161767633800,40.40,40.40,161767633800 +KODEX 인버스,114800,23,4480,5,-20,-0.44,8754018,14352411,121700000,8754018,-0.44,60.99,7.19,7.19,39251289796,7.20,7.20,39251289796 +티에스넥스젠,043220,24,221,5,-14,-5.96,8168613,28389640,159224163,8168613,-5.96,28.77,5.13,5.13,1887299168,5.36,5.36,1887299168 +한화비전,489790,25,63800,2,8100,14.54,8026769,3611629,50488390,8026769,14.54,222.25,15.90,15.90,481132102850,14.94,14.94,481132102850 +메가터치,446540,26,4550,2,760,20.05,7985377,413861,20771000,7985377,20.05,1929.48,38.44,38.44,34653453165,36.67,36.67,34653453165 +TS인베스트먼트,246690,27,1237,2,99,8.70,7788382,413406,41477862,7788382,8.70,1883.95,18.78,18.78,9767657395,19.04,19.04,9767657395 +삼성전자,005930,28,55000,2,300,0.55,7611091,24132152,5919637922,7611091,0.55,31.54,0.13,0.13,416977922450,0.13,0.13,416977922450 +티로보틱스,117730,29,15690,2,1590,11.28,7414700,2193757,18172362,7414700,11.28,337.99,40.80,40.80,114827913640,40.27,40.27,114827913640 +참엔지니어링,009310,30,343,2,2,0.59,7035111,32048430,84867419,7035111,0.59,21.95,8.29,8.29,2526923466,8.68,8.68,2526923466 diff --git a/top30/20250314/top30-av-20250314-143001.csv b/top30/20250314/top30-av-20250314-143001.csv new file mode 100644 index 000000000000..eee366e1d422 --- /dev/null +++ b/top30/20250314/top30-av-20250314-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-20,-0.89,82100523,108134328,510000000,82100523,-0.89,75.92,16.10,16.10,183313737086,16.08,16.08,183313737086 +동양철관,008970,2,876,2,24,2.82,41362562,29404276,157052160,41362562,2.82,140.67,26.34,26.34,37970270986,27.60,27.60,37970270986 +팬엔터테인먼트,068050,3,3920,2,490,14.29,25976496,3272209,27694076,25976496,14.29,793.85,93.80,93.80,102822065231,94.71,94.71,102822065231 +하이스틸,071090,4,4355,2,335,8.33,21152335,851311,20191471,21152335,8.33,2484.68,104.76,104.76,98411135459,111.91,111.91,98411135459 +KODEX 코스닥150선물인버스,251340,5,3815,5,-80,-2.05,17754175,16069988,57000000,17754175,-2.05,110.48,31.15,31.15,68036367142,31.29,31.29,68036367142 +KODEX 코스닥150레버리지,233740,6,7770,2,295,3.95,16515028,19945164,207100000,16515028,3.95,82.80,7.97,7.97,127300081125,7.91,7.91,127300081125 +DSC인베스트먼트,241520,7,5590,2,900,19.19,16181468,1972385,27496125,16181468,19.19,820.40,58.85,58.85,88473409042,57.56,57.56,88473409042 +소룩스,290690,8,4285,2,815,23.49,15827347,17905192,48498743,15827347,23.49,88.40,32.63,32.63,66317617901,31.91,31.91,66317617901 +서울보증보험,031210,9,30000,2,4000,15.38,15579549,0,69821598,15579549,15.38,0.00,22.31,22.31,461593956175,22.04,22.04,461593956175 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,100,2,2,2.04,15441865,9026935,1497000000,15441865,2.04,171.06,1.03,1.03,1543821694,1.03,1.03,1543821694 +KODEX 2차전지산업레버리지,462330,11,1229,5,-63,-4.88,15078513,13199696,171700000,15078513,-4.88,114.23,8.78,8.78,18735288590,8.88,8.88,18735288590 +한빛레이저,452190,12,6930,2,100,1.46,14522001,6859588,23162757,14522001,1.46,211.70,62.70,62.70,102184587330,63.66,63.66,102184587330 +클리노믹스,352770,13,659,2,67,11.32,13735842,24182084,38886113,13735842,11.32,56.80,35.32,35.32,9058946350,35.35,35.35,9058946350 +스튜디오미르,408900,14,3730,2,380,11.34,12491731,1170238,32706134,12491731,11.34,1067.45,38.19,38.19,46446940207,38.07,38.07,46446940207 +엠오티,413390,15,11300,2,2430,27.40,12332240,906935,11580180,12332240,27.40,1359.77,106.49,106.49,132118544475,100.96,100.96,132118544475 +한국첨단소재,062970,16,6230,5,-160,-2.50,12205275,26410776,19736818,12205275,-2.50,46.21,61.84,61.84,75543662130,61.44,61.44,75543662130 +KODEX 레버리지,122630,17,15780,2,140,0.90,10829491,21272084,146800000,10829491,0.90,50.91,7.38,7.38,170825696952,7.37,7.37,170825696952 +원익홀딩스,030530,18,4860,2,340,7.52,10594496,5373876,77237981,10594496,7.52,197.15,13.72,13.72,51119062018,13.62,13.62,51119062018 +대동스틸,048470,19,4995,2,715,16.71,10083256,7028868,10000000,10083256,16.71,143.45,100.83,100.83,52844986981,105.80,105.80,52844986981 +두산에너빌리티,034020,20,26700,2,850,3.29,9905691,9559895,640561146,9905691,3.29,103.62,1.55,1.55,264169640150,1.54,1.54,264169640150 +알리코제약,260660,21,4690,2,370,8.56,9593030,334306,15327021,9593030,8.56,2869.54,62.59,62.59,46891851135,65.23,65.23,46891851135 +KODEX 인버스,114800,22,4485,5,-15,-0.33,9282701,14352411,121700000,9282701,-0.33,64.68,7.63,7.63,41621344536,7.63,7.63,41621344536 +필에너지,378340,23,18890,2,3690,24.28,8923468,161015,21285882,8923468,24.28,5542.01,41.92,41.92,164323277565,40.87,40.87,164323277565 +메가터치,446540,24,4330,2,540,14.25,8590311,413861,20771000,8590311,14.25,2075.65,41.36,41.36,37328850690,41.50,41.50,37328850690 +한화비전,489790,25,62600,2,6900,12.39,8353891,3611629,50488390,8353891,12.39,231.31,16.55,16.55,501797234000,15.88,15.88,501797234000 +티에스넥스젠,043220,26,221,5,-14,-5.96,8261612,28389640,159224163,8261612,-5.96,29.10,5.19,5.19,1907740126,5.42,5.42,1907740126 +삼성전자,005930,27,54800,2,100,0.18,7931772,24132152,5919637922,7931772,0.18,32.87,0.13,0.13,434589335000,0.13,0.13,434589335000 +TS인베스트먼트,246690,28,1244,2,106,9.31,7865970,413406,41477862,7865970,9.31,1902.72,18.96,18.96,9863279089,19.12,19.12,9863279089 +티로보틱스,117730,29,15780,2,1680,11.91,7470159,2193757,18172362,7470159,11.91,340.52,41.11,41.11,115697439830,40.35,40.35,115697439830 +삼성중공업,010140,30,14360,2,280,1.99,7244287,19036020,880000000,7244287,1.99,38.06,0.82,0.82,103458718695,0.82,0.82,103458718695 diff --git a/top30/20250314/top30-av-20250314-144001.csv b/top30/20250314/top30-av-20250314-144001.csv new file mode 100644 index 000000000000..1ccdf235dee6 --- /dev/null +++ b/top30/20250314/top30-av-20250314-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-25,-1.11,83196113,108134328,510000000,83196113,-1.11,76.94,16.31,16.31,185758998078,16.33,16.33,185758998078 +동양철관,008970,2,877,2,25,2.93,41675847,29404276,157052160,41675847,2.93,141.73,26.54,26.54,38245985002,27.77,27.77,38245985002 +팬엔터테인먼트,068050,3,3950,2,520,15.16,26164577,3272209,27694076,26164577,15.16,799.60,94.48,94.48,103562909408,94.67,94.67,103562909408 +하이스틸,071090,4,4320,2,300,7.46,21277176,851311,20191471,21277176,7.46,2499.34,105.38,105.38,98950912929,113.44,113.44,98950912929 +KODEX 코스닥150선물인버스,251340,5,3817,5,-78,-2.00,18109867,16069988,57000000,18109867,-2.00,112.69,31.77,31.77,69394988979,31.90,31.90,69394988979 +KODEX 코스닥150레버리지,233740,6,7750,2,275,3.68,16787836,19945164,207100000,16787836,3.68,84.17,8.11,8.11,129416027180,8.06,8.06,129416027180 +DSC인베스트먼트,241520,7,5510,2,820,17.48,16440832,1972385,27496125,16440832,17.48,833.55,59.79,59.79,89911269617,59.35,59.35,89911269617 +소룩스,290690,8,4195,2,725,20.89,16128033,17905192,48498743,16128033,20.89,90.07,33.25,33.25,67588327081,33.22,33.22,67588327081 +서울보증보험,031210,9,29950,2,3950,15.19,15690379,0,69821598,15690379,15.19,0.00,22.47,22.47,464906056750,22.23,22.23,464906056750 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,100,2,2,2.04,15452865,9026935,1497000000,15452865,2.04,171.19,1.03,1.03,1544921694,1.03,1.03,1544921694 +KODEX 2차전지산업레버리지,462330,11,1227,5,-65,-5.03,15311040,13199696,171700000,15311040,-5.03,116.00,8.92,8.92,19020834812,9.03,9.03,19020834812 +한빛레이저,452190,12,7010,2,180,2.64,14672370,6859588,23162757,14672370,2.64,213.90,63.34,63.34,103234376885,63.58,63.58,103234376885 +클리노믹스,352770,13,656,2,64,10.81,13909607,24182084,38886113,13909607,10.81,57.52,35.77,35.77,9172960164,35.96,35.96,9172960164 +스튜디오미르,408900,14,3695,2,345,10.30,12561884,1170238,32706134,12561884,10.30,1073.45,38.41,38.41,46706715952,38.65,38.65,46706715952 +엠오티,413390,15,11290,2,2420,27.28,12520831,906935,11580180,12520831,27.28,1380.57,108.12,108.12,134242052550,102.68,102.68,134242052550 +한국첨단소재,062970,16,6200,5,-190,-2.97,12433482,26410776,19736818,12433482,-2.97,47.08,63.00,63.00,76961544360,62.89,62.89,76961544360 +KODEX 레버리지,122630,17,15785,2,145,0.93,11087605,21272084,146800000,11087605,0.93,52.12,7.55,7.55,174898702448,7.55,7.55,174898702448 +원익홀딩스,030530,18,4805,2,285,6.31,10890742,5373876,77237981,10890742,6.31,202.66,14.10,14.10,52547911343,14.16,14.16,52547911343 +대동스틸,048470,19,4915,2,635,14.84,10233575,7028868,10000000,10233575,14.84,145.59,102.34,102.34,53584937487,109.02,109.02,53584937487 +두산에너빌리티,034020,20,26700,2,850,3.29,10012877,9559895,640561146,10012877,3.29,104.74,1.56,1.56,267034968725,1.56,1.56,267034968725 +알리코제약,260660,21,4735,2,415,9.61,9773103,334306,15327021,9773103,9.61,2923.40,63.76,63.76,47751244565,65.80,65.80,47751244565 +KODEX 인버스,114800,22,4485,5,-15,-0.33,9410491,14352411,121700000,9410491,-0.33,65.57,7.73,7.73,42194459126,7.73,7.73,42194459126 +필에너지,378340,23,18670,2,3470,22.83,9032582,161015,21285882,9032582,22.83,5609.78,42.43,42.43,166380533210,41.87,41.87,166380533210 +메가터치,446540,24,4230,2,440,11.61,9003176,413861,20771000,9003176,11.61,2175.41,43.34,43.34,39096067816,44.50,44.50,39096067816 +한화비전,489790,25,62400,2,6700,12.03,8620093,3611629,50488390,8620093,12.03,238.68,17.07,17.07,518426419000,16.46,16.46,518426419000 +티에스넥스젠,043220,26,220,5,-15,-6.38,8498939,28389640,159224163,8498939,-6.38,29.94,5.34,5.34,1959785039,5.59,5.59,1959785039 +삼성전자,005930,27,54800,2,100,0.18,8274148,24132152,5919637922,8274148,0.18,34.29,0.14,0.14,453356490550,0.14,0.14,453356490550 +TS인베스트먼트,246690,28,1222,2,84,7.38,7938301,413406,41477862,7938301,7.38,1920.22,19.14,19.14,9952058616,19.63,19.63,9952058616 +티로보틱스,117730,29,15720,2,1620,11.49,7544394,2193757,18172362,7544394,11.49,343.90,41.52,41.52,116867716445,40.91,40.91,116867716445 +대한전선,001440,30,13380,2,1260,10.40,7496606,2542527,186447300,7496606,10.40,294.85,4.02,4.02,96114438680,3.85,3.85,96114438680 diff --git a/top30/20250314/top30-av-20250314-145000.csv b/top30/20250314/top30-av-20250314-145000.csv new file mode 100644 index 000000000000..d09a3441ba99 --- /dev/null +++ b/top30/20250314/top30-av-20250314-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,83533281,108134328,510000000,83533281,-1.33,77.25,16.38,16.38,186510684217,16.44,16.44,186510684217 +동양철관,008970,2,881,2,29,3.40,41925088,29404276,157052160,41925088,3.40,142.58,26.70,26.70,38465380428,27.80,27.80,38465380428 +팬엔터테인먼트,068050,3,3915,2,485,14.14,26419783,3272209,27694076,26419783,14.14,807.40,95.40,95.40,104563406973,96.44,96.44,104563406973 +하이스틸,071090,4,4370,2,350,8.71,21376311,851311,20191471,21376311,8.71,2510.99,105.87,105.87,99382106526,112.63,112.63,99382106526 +KODEX 코스닥150선물인버스,251340,5,3820,5,-75,-1.93,18460744,16069988,57000000,18460744,-1.93,114.88,32.39,32.39,70735344817,32.49,32.49,70735344817 +KODEX 코스닥150레버리지,233740,6,7755,2,280,3.75,16934173,19945164,207100000,16934173,3.75,84.90,8.18,8.18,130550785419,8.13,8.13,130550785419 +DSC인베스트먼트,241520,7,5550,2,860,18.34,16893189,1972385,27496125,16893189,18.34,856.49,61.44,61.44,92428511912,60.57,60.57,92428511912 +소룩스,290690,8,4280,2,810,23.34,16385718,17905192,48498743,16385718,23.34,91.51,33.79,33.79,68675966111,33.08,33.08,68675966111 +서울보증보험,031210,9,30000,2,4000,15.38,15812913,0,69821598,15812913,15.38,0.00,22.65,22.65,468586349500,22.37,22.37,468586349500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,2,1,1.02,15493234,9026935,1497000000,15493234,1.02,171.63,1.03,1.03,1548918594,1.05,1.05,1548918594 +KODEX 2차전지산업레버리지,462330,11,1232,5,-60,-4.64,15433678,13199696,171700000,15433678,-4.64,116.92,8.99,8.99,19171712675,9.06,9.06,19171712675 +한빛레이저,452190,12,7040,2,210,3.07,14965608,6859588,23162757,14965608,3.07,218.17,64.61,64.61,105297369455,64.57,64.57,105297369455 +클리노믹스,352770,13,663,2,71,11.99,14119555,24182084,38886113,14119555,11.99,58.39,36.31,36.31,9310219239,36.11,36.11,9310219239 +엠오티,413390,14,11420,2,2550,28.75,12831154,906935,11580180,12831154,28.75,1414.78,110.80,110.80,137751880260,104.16,104.16,137751880260 +스튜디오미르,408900,15,3695,2,345,10.30,12610011,1170238,32706134,12610011,10.30,1077.56,38.56,38.56,46884328679,38.80,38.80,46884328679 +한국첨단소재,062970,16,6160,5,-230,-3.60,12546317,26410776,19736818,12546317,-3.60,47.50,63.57,63.57,77659052995,63.88,63.88,77659052995 +KODEX 레버리지,122630,17,15800,2,160,1.02,11153521,21272084,146800000,11153521,1.02,52.43,7.60,7.60,175939805625,7.59,7.59,175939805625 +원익홀딩스,030530,18,4805,2,285,6.31,10996789,5373876,77237981,10996789,6.31,204.63,14.24,14.24,53058130417,14.30,14.30,53058130417 +대동스틸,048470,19,4905,2,625,14.60,10333505,7028868,10000000,10333505,14.60,147.02,103.34,103.34,54075333155,110.25,110.25,54075333155 +두산에너빌리티,034020,20,26725,2,875,3.38,10219413,9559895,640561146,10219413,3.38,106.90,1.60,1.60,272551524425,1.59,1.59,272551524425 +알리코제약,260660,21,4750,2,430,9.95,9819474,334306,15327021,9819474,9.95,2937.27,64.07,64.07,47970751360,65.89,65.89,47970751360 +KODEX 인버스,114800,22,4485,5,-15,-0.33,9420348,14352411,121700000,9420348,-0.33,65.64,7.74,7.74,42238635956,7.74,7.74,42238635956 +메가터치,446540,23,4210,2,420,11.08,9339938,413861,20771000,9339938,11.08,2256.78,44.97,44.97,40510517124,46.33,46.33,40510517124 +필에너지,378340,24,18750,2,3550,23.36,9155358,161015,21285882,9155358,23.36,5686.03,43.01,43.01,168679227520,42.26,42.26,168679227520 +대한전선,001440,25,13350,2,1230,10.15,9081029,2542527,186447300,9081029,10.15,357.17,4.87,4.87,117412179170,4.72,4.72,117412179170 +한화비전,489790,26,62500,2,6800,12.21,8766181,3611629,50488390,8766181,12.21,242.72,17.36,17.36,527565992050,16.72,16.72,527565992050 +티에스넥스젠,043220,27,220,5,-15,-6.38,8707826,28389640,159224163,8707826,-6.38,30.67,5.47,5.47,2005531844,5.73,5.73,2005531844 +형지I&C,011080,28,1232,2,184,17.56,8681538,1395182,31257341,8681538,17.56,622.25,27.77,27.77,10392637539,26.99,26.99,10392637539 +삼성전자,005930,29,54900,2,200,0.37,8413716,24132152,5919637922,8413716,0.37,34.87,0.14,0.14,461013728600,0.14,0.14,461013728600 +TS인베스트먼트,246690,30,1219,2,81,7.12,8062811,413406,41477862,8062811,7.12,1950.34,19.44,19.44,10104577137,19.98,19.98,10104577137 diff --git a/top30/20250314/top30-av-20250314-150000.csv b/top30/20250314/top30-av-20250314-150000.csv new file mode 100644 index 000000000000..e5cda34be845 --- /dev/null +++ b/top30/20250314/top30-av-20250314-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,83943262,108134328,510000000,83943262,-1.33,77.63,16.46,16.46,187422932408,16.52,16.52,187422932408 +동양철관,008970,2,882,2,30,3.52,42052355,29404276,157052160,42052355,3.52,143.01,26.78,26.78,38577491302,27.85,27.85,38577491302 +팬엔터테인먼트,068050,3,3900,2,470,13.70,26613744,3272209,27694076,26613744,13.70,813.33,96.10,96.10,105318696578,97.51,97.51,105318696578 +하이스틸,071090,4,4370,2,350,8.71,21451123,851311,20191471,21451123,8.71,2519.78,106.24,106.24,99708207721,113.00,113.00,99708207721 +KODEX 코스닥150선물인버스,251340,5,3825,5,-70,-1.80,19160195,16069988,57000000,19160195,-1.80,119.23,33.61,33.61,73410828156,33.67,33.67,73410828156 +KODEX 코스닥150레버리지,233740,6,7735,2,260,3.48,17503104,19945164,207100000,17503104,3.48,87.76,8.45,8.45,134947648273,8.42,8.42,134947648273 +DSC인베스트먼트,241520,7,5470,2,780,16.63,17197942,1972385,27496125,17197942,16.63,871.94,62.55,62.55,94106464752,62.57,62.57,94106464752 +소룩스,290690,8,4310,2,840,24.21,16728611,17905192,48498743,16728611,24.21,93.43,34.49,34.49,70154107752,33.56,33.56,70154107752 +서울보증보험,031210,9,30500,2,4500,17.31,16048367,0,69821598,16048367,17.31,0.00,22.98,22.98,475727515225,22.34,22.34,475727515225 +한빛레이저,452190,10,7110,2,280,4.10,15803951,6859588,23162757,15803951,4.10,230.39,68.23,68.23,111273248300,67.57,67.57,111273248300 +KODEX 2차전지산업레버리지,462330,11,1235,5,-57,-4.41,15601274,13199696,171700000,15601274,-4.41,118.19,9.09,9.09,19378398779,9.14,9.14,19378398779 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,99,2,1,1.02,15494234,9026935,1497000000,15494234,1.02,171.64,1.04,1.04,1549017594,1.05,1.05,1549017594 +클리노믹스,352770,13,647,2,55,9.29,14413304,24182084,38886113,14413304,9.29,59.60,37.07,37.07,9502687476,37.77,37.77,9502687476 +엠오티,413390,14,11360,2,2490,28.07,13214721,906935,11580180,13214721,28.07,1457.07,114.11,114.11,142118479855,108.03,108.03,142118479855 +스튜디오미르,408900,15,3670,2,320,9.55,12709379,1170238,32706134,12709379,9.55,1086.05,38.86,38.86,47249578105,39.36,39.36,47249578105 +한국첨단소재,062970,16,6210,5,-180,-2.82,12649775,26410776,19736818,12649775,-2.82,47.90,64.09,64.09,78299043015,63.88,63.88,78299043015 +KODEX 레버리지,122630,17,15805,2,165,1.05,11295327,21272084,146800000,11295327,1.05,53.10,7.69,7.69,178181120879,7.68,7.68,178181120879 +원익홀딩스,030530,18,4825,2,305,6.75,11076731,5373876,77237981,11076731,6.75,206.12,14.34,14.34,53443620770,14.34,14.34,53443620770 +두산에너빌리티,034020,19,26800,2,950,3.68,10403843,9559895,640561146,10403843,3.68,108.83,1.62,1.62,277489991975,1.62,1.62,277489991975 +대동스틸,048470,20,4945,2,665,15.54,10386543,7028868,10000000,10386543,15.54,147.77,103.87,103.87,54336526577,109.88,109.88,54336526577 +메가터치,446540,21,4260,2,470,12.40,10012857,413861,20771000,10012857,12.40,2419.38,48.21,48.21,43394478582,49.04,49.04,43394478582 +대한전선,001440,22,13170,2,1050,8.66,9860402,2542527,186447300,9860402,8.66,387.82,5.29,5.29,127742176210,5.20,5.20,127742176210 +알리코제약,260660,23,4717,2,397,9.19,9853431,334306,15327021,9853431,9.19,2947.43,64.29,64.29,48131789000,66.57,66.57,48131789000 +KODEX 인버스,114800,24,4482,5,-18,-0.40,9764846,14352411,121700000,9764846,-0.40,68.04,8.02,8.02,43782227068,8.03,8.03,43782227068 +형지I&C,011080,25,1223,2,175,16.70,9716361,1395182,31257341,9716361,16.70,696.42,31.09,31.09,11651050397,30.48,30.48,11651050397 +필에너지,378340,26,18620,2,3420,22.50,9345605,161015,21285882,9345605,22.50,5804.18,43.91,43.91,172244218595,43.46,43.46,172244218595 +한화비전,489790,27,62300,2,6600,11.85,8966309,3611629,50488390,8966309,11.85,248.26,17.76,17.76,540009283800,17.17,17.17,540009283800 +티에스넥스젠,043220,28,219,5,-16,-6.81,8765548,28389640,159224163,8765548,-6.81,30.88,5.51,5.51,2018233089,5.79,5.79,2018233089 +삼성전자,005930,29,54900,2,200,0.37,8502675,24132152,5919637922,8502675,0.37,35.23,0.14,0.14,465894782250,0.14,0.14,465894782250 +TS인베스트먼트,246690,30,1217,2,79,6.94,8106049,413406,41477862,8106049,6.94,1960.80,19.54,19.54,10157248103,20.12,20.12,10157248103 diff --git a/top30/20250314/top30-av-20250314-151001.csv b/top30/20250314/top30-av-20250314-151001.csv new file mode 100644 index 000000000000..29995a611f4d --- /dev/null +++ b/top30/20250314/top30-av-20250314-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,85383882,108134328,510000000,85383882,-1.33,78.96,16.74,16.74,190634377820,16.80,16.80,190634377820 +동양철관,008970,2,883,2,31,3.64,42264345,29404276,157052160,42264345,3.64,143.74,26.91,26.91,38764947212,27.95,27.95,38764947212 +팬엔터테인먼트,068050,3,3940,2,510,14.87,26939131,3272209,27694076,26939131,14.87,823.27,97.27,97.27,106598301720,97.69,97.69,106598301720 +하이스틸,071090,4,4420,2,400,9.95,21617429,851311,20191471,21617429,9.95,2539.31,107.06,107.06,100440169113,112.54,112.54,100440169113 +KODEX 코스닥150선물인버스,251340,5,3830,5,-65,-1.67,20196511,16069988,57000000,20196511,-1.67,125.68,35.43,35.43,77378540366,35.44,35.44,77378540366 +KODEX 코스닥150레버리지,233740,6,7725,2,250,3.34,17917365,19945164,207100000,17917365,3.34,89.83,8.65,8.65,138145353062,8.63,8.63,138145353062 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,99,2,1,1.02,17467585,9026935,1497000000,17467585,1.02,193.51,1.17,1.17,1744379344,1.18,1.18,1744379344 +DSC인베스트먼트,241520,8,5510,2,820,17.48,17385162,1972385,27496125,17385162,17.48,881.43,63.23,63.23,95138075112,62.80,62.80,95138075112 +소룩스,290690,9,4340,2,870,25.07,17004815,17905192,48498743,17004815,25.07,94.97,35.06,35.06,71348914901,33.90,33.90,71348914901 +한빛레이저,452190,10,7160,2,330,4.83,16680095,6859588,23162757,16680095,4.83,243.16,72.01,72.01,117563081810,70.89,70.89,117563081810 +서울보증보험,031210,11,31450,2,5450,20.96,16672486,0,69821598,16672486,20.96,0.00,23.88,23.88,495050890575,22.54,22.54,495050890575 +KODEX 2차전지산업레버리지,462330,12,1227,5,-65,-5.03,15868580,13199696,171700000,15868580,-5.03,120.22,9.24,9.24,19707209036,9.35,9.35,19707209036 +클리노믹스,352770,13,659,2,67,11.32,14831938,24182084,38886113,14831938,11.32,61.33,38.14,38.14,9778634544,38.16,38.16,9778634544 +엠오티,413390,14,11370,2,2500,28.18,13874890,906935,11580180,13874890,28.18,1529.87,119.82,119.82,149678723555,113.68,113.68,149678723555 +스튜디오미르,408900,15,3650,2,300,8.96,12770252,1170238,32706134,12770252,8.96,1091.25,39.05,39.05,47472207840,39.77,39.77,47472207840 +한국첨단소재,062970,16,6210,5,-180,-2.82,12755909,26410776,19736818,12755909,-2.82,48.30,64.63,64.63,78958249730,64.42,64.42,78958249730 +KODEX 레버리지,122630,17,15815,2,175,1.12,11506530,21272084,146800000,11506530,1.12,54.09,7.84,7.84,181520320983,7.82,7.82,181520320983 +원익홀딩스,030530,18,4825,2,305,6.75,11307692,5373876,77237981,11307692,6.75,210.42,14.64,14.64,54557658898,14.64,14.64,54557658898 +형지I&C,011080,19,1183,2,135,12.88,11193133,1395182,31257341,11193133,12.88,802.27,35.81,35.81,13432304382,36.33,36.33,13432304382 +두산에너빌리티,034020,20,26800,2,950,3.68,10588729,9559895,640561146,10588729,3.68,110.76,1.65,1.65,282443805800,1.65,1.65,282443805800 +대동스틸,048470,21,4930,2,650,15.19,10463672,7028868,10000000,10463672,15.19,148.87,104.64,104.64,54717826384,110.99,110.99,54717826384 +메가터치,446540,22,4270,2,480,12.66,10442990,413861,20771000,10442990,12.66,2523.31,50.28,50.28,45242486794,51.01,51.01,45242486794 +대한전선,001440,23,13290,2,1170,9.65,10320044,2542527,186447300,10320044,9.65,405.90,5.54,5.54,133837216170,5.40,5.40,133837216170 +알리코제약,260660,24,4680,2,360,8.33,9954056,334306,15327021,9954056,8.33,2977.53,64.94,64.94,48603833022,67.76,67.76,48603833022 +KODEX 인버스,114800,25,4475,5,-25,-0.56,9844841,14352411,121700000,9844841,-0.56,68.59,8.09,8.09,44140581851,8.11,8.11,44140581851 +필에너지,378340,26,18510,2,3310,21.78,9508800,161015,21285882,9508800,21.78,5905.54,44.67,44.67,175284664630,44.49,44.49,175284664630 +한화비전,489790,27,61900,2,6200,11.13,9174308,3611629,50488390,9174308,11.13,254.02,18.17,18.17,552936341000,17.69,17.69,552936341000 +티에스넥스젠,043220,28,221,5,-14,-5.96,8837533,28389640,159224163,8837533,-5.96,31.13,5.55,5.55,2034029610,5.78,5.78,2034029610 +삼성전자,005930,29,54900,2,200,0.37,8830725,24132152,5919637922,8830725,0.37,36.59,0.15,0.15,483873204550,0.15,0.15,483873204550 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8466419,18948076,376050000,8466419,-0.27,44.68,2.25,2.25,170487171708,2.26,2.26,170487171708 diff --git a/top30/20250314/top30-av-20250314-152000.csv b/top30/20250314/top30-av-20250314-152000.csv new file mode 100644 index 000000000000..63987137d683 --- /dev/null +++ b/top30/20250314/top30-av-20250314-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,87855084,108134328,510000000,87855084,-1.33,81.25,17.23,17.23,196132024928,17.28,17.28,196132024928 +동양철관,008970,2,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +하이스틸,071090,4,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +KODEX 코스닥150선물인버스,251340,5,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +KODEX 코스닥150레버리지,233740,6,7695,2,220,2.94,18495049,19945164,207100000,18495049,2.94,92.73,8.93,8.93,142595840359,8.95,8.95,142595840359 +DSC인베스트먼트,241520,7,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,100,2,2,2.04,17833091,9026935,1497000000,17833091,2.04,197.55,1.19,1.19,1780594440,1.19,1.19,1780594440 +소룩스,290690,9,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +서울보증보험,031210,10,31800,2,5800,22.31,17507170,0,69821598,17507170,22.31,0.00,25.07,25.07,521356861425,23.48,23.48,521356861425 +한빛레이저,452190,11,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +KODEX 2차전지산업레버리지,462330,12,1222,5,-70,-5.42,16647956,13199696,171700000,16647956,-5.42,126.12,9.70,9.70,20661241114,9.85,9.85,20661241114 +클리노믹스,352770,13,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +엠오티,413390,14,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +한국첨단소재,062970,15,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +스튜디오미르,408900,16,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +형지I&C,011080,17,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 레버리지,122630,18,15825,2,185,1.18,11749911,21272084,146800000,11749911,1.18,55.24,8.00,8.00,185372192729,7.98,7.98,185372192729 +원익홀딩스,030530,19,4810,2,290,6.42,11459307,5373876,77237981,11459307,6.42,213.24,14.84,14.84,55287263297,14.88,14.88,55287263297 +두산에너빌리티,034020,20,26850,2,1000,3.87,10796213,9559895,640561146,10796213,3.87,112.93,1.69,1.69,288007368425,1.67,1.67,288007368425 +메가터치,446540,21,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +대한전선,001440,22,13170,2,1050,8.66,10776104,2542527,186447300,10776104,8.66,423.83,5.78,5.78,139840000125,5.69,5.69,139840000125 +대동스틸,048470,23,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +알리코제약,260660,24,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +KODEX 인버스,114800,25,4480,5,-20,-0.44,9970932,14352411,121700000,9970932,-0.44,69.47,8.19,8.19,44705447176,8.20,8.20,44705447176 +한화비전,489790,26,63100,2,7400,13.29,9794700,3611629,50488390,9794700,13.29,271.20,19.40,19.40,591605427700,18.57,18.57,591605427700 +필에너지,378340,27,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +삼성전자,005930,28,55050,2,350,0.64,9158461,24132152,5919637922,9158461,0.64,37.95,0.15,0.15,501887977200,0.15,0.15,501887977200 +티에스넥스젠,043220,29,219,5,-16,-6.81,8941013,28389640,159224163,8941013,-6.81,31.49,5.62,5.62,2056802269,5.90,5.90,2056802269 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8782029,18948076,376050000,8782029,-0.27,46.35,2.34,2.34,176829411783,2.34,2.34,176829411783 diff --git a/top30/20250314/top30-av-20250314-153001.csv b/top30/20250314/top30-av-20250314-153001.csv new file mode 100644 index 000000000000..f24e8d0fab79 --- /dev/null +++ b/top30/20250314/top30-av-20250314-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88528314,108134328,510000000,88528314,-1.33,81.87,17.36,17.36,197629961678,17.42,17.42,197629961678 +동양철관,008970,2,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +하이스틸,071090,4,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +KODEX 코스닥150선물인버스,251340,5,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +KODEX 코스닥150레버리지,233740,6,7695,2,220,2.94,18495049,19945164,207100000,18495049,2.94,92.73,8.93,8.93,142595840359,8.95,8.95,142595840359 +DSC인베스트먼트,241520,7,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,100,2,2,2.04,17833091,9026935,1497000000,17833091,2.04,197.55,1.19,1.19,1780594440,1.19,1.19,1780594440 +소룩스,290690,9,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +서울보증보험,031210,10,31800,2,5800,22.31,17507170,0,69821598,17507170,22.31,0.00,25.07,25.07,521356861425,23.48,23.48,521356861425 +한빛레이저,452190,11,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +KODEX 2차전지산업레버리지,462330,12,1222,5,-70,-5.42,16647956,13199696,171700000,16647956,-5.42,126.12,9.70,9.70,20661241114,9.85,9.85,20661241114 +클리노믹스,352770,13,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +엠오티,413390,14,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +한국첨단소재,062970,15,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +스튜디오미르,408900,16,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +형지I&C,011080,17,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 레버리지,122630,18,15825,2,185,1.18,11749911,21272084,146800000,11749911,1.18,55.24,8.00,8.00,185372192729,7.98,7.98,185372192729 +원익홀딩스,030530,19,4810,2,290,6.42,11459307,5373876,77237981,11459307,6.42,213.24,14.84,14.84,55287263297,14.88,14.88,55287263297 +두산에너빌리티,034020,20,26850,2,1000,3.87,10796213,9559895,640561146,10796213,3.87,112.93,1.69,1.69,288007368425,1.67,1.67,288007368425 +메가터치,446540,21,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +대한전선,001440,22,13170,2,1050,8.66,10776104,2542527,186447300,10776104,8.66,423.83,5.78,5.78,139840000125,5.69,5.69,139840000125 +KODEX 인버스,114800,23,4480,5,-20,-0.44,10708327,14352411,121700000,10708327,-0.44,74.61,8.80,8.80,48008976776,8.81,8.81,48008976776 +대동스틸,048470,24,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +알리코제약,260660,25,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +한화비전,489790,26,63100,2,7400,13.29,9794700,3611629,50488390,9794700,13.29,271.20,19.40,19.40,591605427700,18.57,18.57,591605427700 +필에너지,378340,27,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +삼성전자,005930,28,55050,2,350,0.64,9158461,24132152,5919637922,9158461,0.64,37.95,0.15,0.15,501887977200,0.15,0.15,501887977200 +티에스넥스젠,043220,29,219,5,-16,-6.81,8941013,28389640,159224163,8941013,-6.81,31.49,5.62,5.62,2056802269,5.90,5.90,2056802269 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8782029,18948076,376050000,8782029,-0.27,46.35,2.34,2.34,176829411783,2.34,2.34,176829411783 diff --git a/top30/20250314/top30-av-20250314-154000.csv b/top30/20250314/top30-av-20250314-154000.csv new file mode 100644 index 000000000000..2fb4a9d4b34d --- /dev/null +++ b/top30/20250314/top30-av-20250314-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88548704,108134328,510000000,88548704,-1.33,81.89,17.36,17.36,197675329428,17.42,17.42,197675329428 +동양철관,008970,2,882,2,30,3.52,43081641,29404276,157052160,43081641,3.52,146.51,27.43,27.43,39486415974,28.51,28.51,39486415974 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27390273,3272209,27694076,27390273,14.58,837.06,98.90,98.90,108376394610,99.58,99.58,108376394610 +하이스틸,071090,4,4385,2,365,9.08,21850721,851311,20191471,21850721,9.08,2566.71,108.22,108.22,101464944041,114.60,114.60,101464944041 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21024508,16069988,57000000,21024508,-1.41,130.83,36.89,36.89,80554450960,36.80,36.80,80554450960 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,18968408,19945164,207100000,18968408,2.88,95.10,9.16,9.16,146235971069,9.18,9.18,146235971069 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18039266,1972385,27496125,18039266,18.76,914.59,65.61,65.61,98778672537,64.50,64.50,98778672537 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17923111,9026935,1497000000,17923111,1.02,198.55,1.20,1.20,1789506420,1.21,1.21,1789506420 +서울보증보험,031210,9,32000,2,6000,23.08,17786852,0,69821598,17786852,23.08,0.00,25.47,25.47,530306685425,23.73,23.73,530306685425 +소룩스,290690,10,4250,2,780,22.48,17685652,17905192,48498743,17685652,22.48,98.77,36.47,36.47,74233856686,36.01,36.01,74233856686 +한빛레이저,452190,11,7150,2,320,4.69,17413123,6859588,23162757,17413123,4.69,253.85,75.18,75.18,122796707555,74.15,74.15,122796707555 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16746109,13199696,171700000,16746109,-5.26,126.87,9.75,9.75,20781380386,9.89,9.89,20781380386 +엠오티,413390,13,10950,2,2080,23.45,15370604,906935,11580180,15370604,23.45,1694.79,132.73,132.73,166136102990,131.02,131.02,166136102990 +클리노믹스,352770,14,640,2,48,8.11,15318239,24182084,38886113,15318239,8.11,63.35,39.39,39.39,10091692384,40.55,40.55,10091692384 +한국첨단소재,062970,15,6270,5,-120,-1.88,13338318,26410776,19736818,13338318,-1.88,50.50,67.58,67.58,82605058575,66.75,66.75,82605058575 +스튜디오미르,408900,16,3650,2,300,8.96,12951922,1170238,32706134,12951922,8.96,1106.78,39.60,39.60,48133831044,40.32,40.32,48133831044 +형지I&C,011080,17,1220,2,172,16.41,12028229,1395182,31257341,12028229,16.41,862.13,38.48,38.48,14437248265,37.86,37.86,14437248265 +KODEX 레버리지,122630,18,15805,2,165,1.05,11983765,21272084,146800000,11983765,1.05,56.34,8.16,8.16,189068255199,8.15,8.15,189068255199 +원익홀딩스,030530,19,4805,2,285,6.31,11594399,5373876,77237981,11594399,6.31,215.75,15.01,15.01,55936380357,15.07,15.07,55936380357 +두산에너빌리티,034020,20,26750,2,900,3.48,11144884,9559895,640561146,11144884,3.48,116.58,1.74,1.74,297334317675,1.74,1.74,297334317675 +대한전선,001440,21,13010,2,890,7.34,10990954,2542527,186447300,10990954,7.34,432.28,5.89,5.89,142635198625,5.88,5.88,142635198625 +메가터치,446540,22,4200,2,410,10.82,10868746,413861,20771000,10868746,10.82,2626.18,52.33,52.33,47024815543,53.90,53.90,47024815543 +KODEX 인버스,114800,23,4480,5,-20,-0.44,10866198,14352411,121700000,10866198,-0.44,75.71,8.93,8.93,48716238856,8.94,8.94,48716238856 +삼성전자,005930,24,54700,3,0,0.00,10761958,24132152,5919637922,10761958,0.00,44.60,0.18,0.18,589599263100,0.18,0.18,589599263100 +대동스틸,048470,25,4900,2,620,14.49,10714287,7028868,10000000,10714287,14.49,152.43,107.14,107.14,55946418581,114.18,114.18,55946418581 +알리코제약,260660,26,4690,2,370,8.56,10077927,334306,15327021,10077927,8.56,3014.58,65.75,65.75,49185644001,68.42,68.42,49185644001 +한화비전,489790,27,62800,2,7100,12.75,9983149,3611629,50488390,9983149,12.75,276.42,19.77,19.77,603440024900,19.03,19.03,603440024900 +필에너지,378340,28,18310,2,3110,20.46,9865102,161015,21285882,9865102,20.46,6126.82,46.35,46.35,181830443280,46.65,46.65,181830443280 +티에스넥스젠,043220,29,224,5,-11,-4.68,9053922,28389640,159224163,9053922,-4.68,31.89,5.69,5.69,2082093885,5.84,5.84,2082093885 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8837750,18948076,376050000,8837750,-0.27,46.64,2.35,2.35,177949403883,2.35,2.35,177949403883 diff --git a/top30/20250314/top30-av-20250314-155001.csv b/top30/20250314/top30-av-20250314-155001.csv new file mode 100644 index 000000000000..32265a7d93c5 --- /dev/null +++ b/top30/20250314/top30-av-20250314-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88659344,108134328,510000000,88659344,-1.33,81.99,17.38,17.38,197921503428,17.44,17.44,197921503428 +동양철관,008970,2,882,2,30,3.52,43108408,29404276,157052160,43108408,3.52,146.61,27.45,27.45,39510024468,28.52,28.52,39510024468 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27401704,3272209,27694076,27401704,14.58,837.41,98.94,98.94,108421318440,99.62,99.62,108421318440 +하이스틸,071090,4,4385,2,365,9.08,21852004,851311,20191471,21852004,9.08,2566.86,108.22,108.22,101470569996,114.60,114.60,101470569996 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,18997216,19945164,207100000,18997216,2.88,95.25,9.17,9.17,146457504589,9.20,9.20,146457504589 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18053640,1972385,27496125,18053640,18.76,915.32,65.66,65.66,98858735717,64.55,64.55,98858735717 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943431,9026935,1497000000,17943431,1.02,198.78,1.20,1.20,1791518100,1.21,1.21,1791518100 +서울보증보험,031210,9,32000,2,6000,23.08,17834237,0,69821598,17834237,23.08,0.00,25.54,25.54,531823005425,23.80,23.80,531823005425 +소룩스,290690,10,4250,2,780,22.48,17689280,17905192,48498743,17689280,22.48,98.79,36.47,36.47,74249275686,36.02,36.02,74249275686 +한빛레이저,452190,11,7150,2,320,4.69,17425920,6859588,23162757,17425920,4.69,254.04,75.23,75.23,122888206105,74.20,74.20,122888206105 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16746366,13199696,171700000,16746366,-5.26,126.87,9.75,9.75,20781694954,9.89,9.89,20781694954 +엠오티,413390,13,10950,2,2080,23.45,15374089,906935,11580180,15374089,23.45,1695.17,132.76,132.76,166174263740,131.05,131.05,166174263740 +클리노믹스,352770,14,640,2,48,8.11,15321179,24182084,38886113,15321179,8.11,63.36,39.40,39.40,10093573984,40.56,40.56,10093573984 +한국첨단소재,062970,15,6270,5,-120,-1.88,13346641,26410776,19736818,13346641,-1.88,50.53,67.62,67.62,82657243785,66.79,66.79,82657243785 +스튜디오미르,408900,16,3650,2,300,8.96,12953949,1170238,32706134,12953949,8.96,1106.95,39.61,39.61,48141229594,40.33,40.33,48141229594 +형지I&C,011080,17,1220,2,172,16.41,12030777,1395182,31257341,12030777,16.41,862.31,38.49,38.49,14440356825,37.87,37.87,14440356825 +KODEX 레버리지,122630,18,15805,2,165,1.05,11987579,21272084,146800000,11987579,1.05,56.35,8.17,8.17,189128535469,8.15,8.15,189128535469 +원익홀딩스,030530,19,4805,2,285,6.31,11602305,5373876,77237981,11602305,6.31,215.90,15.02,15.02,55974368687,15.08,15.08,55974368687 +두산에너빌리티,034020,20,26750,2,900,3.48,11145960,9559895,640561146,11145960,3.48,116.59,1.74,1.74,297363100675,1.74,1.74,297363100675 +대한전선,001440,21,13010,2,890,7.34,10994575,2542527,186447300,10994575,7.34,432.43,5.90,5.90,142682307835,5.88,5.88,142682307835 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10936158,14352411,121700000,10936158,-0.44,76.20,8.99,8.99,49029659656,8.99,8.99,49029659656 +메가터치,446540,23,4200,2,410,10.82,10870687,413861,20771000,10870687,10.82,2626.65,52.34,52.34,47032967743,53.91,53.91,47032967743 +삼성전자,005930,24,54700,3,0,0.00,10768074,24132152,5919637922,10768074,0.00,44.62,0.18,0.18,589933808300,0.18,0.18,589933808300 +대동스틸,048470,25,4900,2,620,14.49,10715194,7028868,10000000,10715194,14.49,152.45,107.15,107.15,55950862881,114.19,114.19,55950862881 +알리코제약,260660,26,4690,2,370,8.56,10079467,334306,15327021,10079467,8.56,3015.04,65.76,65.76,49192866601,68.43,68.43,49192866601 +한화비전,489790,27,62800,2,7100,12.75,9992098,3611629,50488390,9992098,12.75,276.66,19.79,19.79,604002022100,19.05,19.05,604002022100 +필에너지,378340,28,18310,2,3110,20.46,9869704,161015,21285882,9869704,20.46,6129.68,46.37,46.37,181914705900,46.68,46.68,181914705900 +티에스넥스젠,043220,29,224,5,-11,-4.68,9061630,28389640,159224163,9061630,-4.68,31.92,5.69,5.69,2083820477,5.84,5.84,2083820477 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8837972,18948076,376050000,8837972,-0.27,46.64,2.35,2.35,177953866083,2.35,2.35,177953866083 diff --git a/top30/20250314/top30-av-20250314-160001.csv b/top30/20250314/top30-av-20250314-160001.csv new file mode 100644 index 000000000000..62f8d6cf44e1 --- /dev/null +++ b/top30/20250314/top30-av-20250314-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88738871,108134328,510000000,88738871,-1.33,82.06,17.40,17.40,198098451003,17.46,17.46,198098451003 +동양철관,008970,2,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +하이스틸,071090,4,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19010198,19945164,207100000,19010198,2.88,95.31,9.18,9.18,146557336169,9.20,9.20,146557336169 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943431,9026935,1497000000,17943431,1.02,198.78,1.20,1.20,1791518100,1.21,1.21,1791518100 +서울보증보험,031210,9,32000,2,6000,23.08,17835838,0,69821598,17835838,23.08,0.00,25.54,25.54,531874237425,23.81,23.81,531874237425 +소룩스,290690,10,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +한빛레이저,452190,11,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16771166,13199696,171700000,16771166,-5.26,127.06,9.77,9.77,20812050154,9.90,9.90,20812050154 +엠오티,413390,13,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +클리노믹스,352770,14,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +한국첨단소재,062970,15,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +스튜디오미르,408900,16,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +형지I&C,011080,17,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 레버리지,122630,18,15805,2,165,1.05,11987935,21272084,146800000,11987935,1.05,56.36,8.17,8.17,189134162049,8.15,8.15,189134162049 +원익홀딩스,030530,19,4805,2,285,6.31,11607833,5373876,77237981,11607833,6.31,216.00,15.03,15.03,56000930727,15.09,15.09,56000930727 +두산에너빌리티,034020,20,26750,2,900,3.48,11148542,9559895,640561146,11148542,3.48,116.62,1.74,1.74,297432169175,1.74,1.74,297432169175 +대한전선,001440,21,13010,2,890,7.34,10994783,2542527,186447300,10994783,7.34,432.44,5.90,5.90,142685013915,5.88,5.88,142685013915 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10938402,14352411,121700000,10938402,-0.44,76.21,8.99,8.99,49039712776,8.99,8.99,49039712776 +메가터치,446540,23,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +삼성전자,005930,24,54700,3,0,0.00,10770106,24132152,5919637922,10770106,0.00,44.63,0.18,0.18,590044958700,0.18,0.18,590044958700 +대동스틸,048470,25,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +알리코제약,260660,26,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +한화비전,489790,27,62800,2,7100,12.75,10004316,3611629,50488390,10004316,12.75,277.00,19.82,19.82,604769312500,19.07,19.07,604769312500 +필에너지,378340,28,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +티에스넥스젠,043220,29,224,5,-11,-4.68,9062660,28389640,159224163,9062660,-4.68,31.92,5.69,5.69,2084051197,5.84,5.84,2084051197 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8838422,18948076,376050000,8838422,-0.27,46.65,2.35,2.35,177962911083,2.35,2.35,177962911083 diff --git a/top30/20250314/top30-av-20250314-161000.csv b/top30/20250314/top30-av-20250314-161000.csv new file mode 100644 index 000000000000..62f8d6cf44e1 --- /dev/null +++ b/top30/20250314/top30-av-20250314-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88738871,108134328,510000000,88738871,-1.33,82.06,17.40,17.40,198098451003,17.46,17.46,198098451003 +동양철관,008970,2,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +하이스틸,071090,4,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19010198,19945164,207100000,19010198,2.88,95.31,9.18,9.18,146557336169,9.20,9.20,146557336169 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943431,9026935,1497000000,17943431,1.02,198.78,1.20,1.20,1791518100,1.21,1.21,1791518100 +서울보증보험,031210,9,32000,2,6000,23.08,17835838,0,69821598,17835838,23.08,0.00,25.54,25.54,531874237425,23.81,23.81,531874237425 +소룩스,290690,10,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +한빛레이저,452190,11,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16771166,13199696,171700000,16771166,-5.26,127.06,9.77,9.77,20812050154,9.90,9.90,20812050154 +엠오티,413390,13,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +클리노믹스,352770,14,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +한국첨단소재,062970,15,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +스튜디오미르,408900,16,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +형지I&C,011080,17,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 레버리지,122630,18,15805,2,165,1.05,11987935,21272084,146800000,11987935,1.05,56.36,8.17,8.17,189134162049,8.15,8.15,189134162049 +원익홀딩스,030530,19,4805,2,285,6.31,11607833,5373876,77237981,11607833,6.31,216.00,15.03,15.03,56000930727,15.09,15.09,56000930727 +두산에너빌리티,034020,20,26750,2,900,3.48,11148542,9559895,640561146,11148542,3.48,116.62,1.74,1.74,297432169175,1.74,1.74,297432169175 +대한전선,001440,21,13010,2,890,7.34,10994783,2542527,186447300,10994783,7.34,432.44,5.90,5.90,142685013915,5.88,5.88,142685013915 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10938402,14352411,121700000,10938402,-0.44,76.21,8.99,8.99,49039712776,8.99,8.99,49039712776 +메가터치,446540,23,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +삼성전자,005930,24,54700,3,0,0.00,10770106,24132152,5919637922,10770106,0.00,44.63,0.18,0.18,590044958700,0.18,0.18,590044958700 +대동스틸,048470,25,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +알리코제약,260660,26,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +한화비전,489790,27,62800,2,7100,12.75,10004316,3611629,50488390,10004316,12.75,277.00,19.82,19.82,604769312500,19.07,19.07,604769312500 +필에너지,378340,28,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +티에스넥스젠,043220,29,224,5,-11,-4.68,9062660,28389640,159224163,9062660,-4.68,31.92,5.69,5.69,2084051197,5.84,5.84,2084051197 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8838422,18948076,376050000,8838422,-0.27,46.65,2.35,2.35,177962911083,2.35,2.35,177962911083 diff --git a/top30/20250314/top30-av-20250314-162000.csv b/top30/20250314/top30-av-20250314-162000.csv new file mode 100644 index 000000000000..9769ad90f103 --- /dev/null +++ b/top30/20250314/top30-av-20250314-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88776848,108134328,510000000,88776848,-1.33,82.10,17.41,17.41,198182949828,17.46,17.46,198182949828 +동양철관,008970,2,882,2,30,3.52,43133023,29404276,157052160,43133023,3.52,146.69,27.46,27.46,39531734898,28.54,28.54,39531734898 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27426680,3272209,27694076,27426680,14.58,838.17,99.03,99.03,108519474120,99.71,99.71,108519474120 +하이스틸,071090,4,4385,2,365,9.08,21857953,851311,20191471,21857953,9.08,2567.56,108.25,108.25,101496522501,114.63,114.63,101496522501 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21037268,16069988,57000000,21037268,-1.41,130.91,36.91,36.91,80603390950,36.83,36.83,80603390950 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19046647,19945164,207100000,19046647,2.88,95.50,9.20,9.20,146839269184,9.22,9.22,146839269184 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18076565,1972385,27496125,18076565,18.76,916.48,65.74,65.74,98986048147,64.63,64.63,98986048147 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943441,9026935,1497000000,17943441,1.02,198.78,1.20,1.20,1791519090,1.21,1.21,1791519090 +서울보증보험,031210,9,32000,2,6000,23.08,17868073,0,69821598,17868073,23.08,0.00,25.59,25.59,532915427925,23.85,23.85,532915427925 +소룩스,290690,10,4250,2,780,22.48,17695771,17905192,48498743,17695771,22.48,98.83,36.49,36.49,74277101196,36.04,36.04,74277101196 +한빛레이저,452190,11,7150,2,320,4.69,17455864,6859588,23162757,17455864,4.69,254.47,75.36,75.36,123100663745,74.33,74.33,123100663745 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16772396,13199696,171700000,16772396,-5.26,127.07,9.77,9.77,20813556904,9.90,9.90,20813556904 +엠오티,413390,13,10950,2,2080,23.45,15396025,906935,11580180,15396025,23.45,1697.59,132.95,132.95,166412511540,131.24,131.24,166412511540 +클리노믹스,352770,14,640,2,48,8.11,15327886,24182084,38886113,15327886,8.11,63.39,39.42,39.42,10097845929,40.57,40.57,10097845929 +한국첨단소재,062970,15,6270,5,-120,-1.88,13365598,26410776,19736818,13365598,-1.88,50.61,67.72,67.72,82776104175,66.89,66.89,82776104175 +스튜디오미르,408900,16,3650,2,300,8.96,12955758,1170238,32706134,12955758,8.96,1107.10,39.61,39.61,48147832444,40.33,40.33,48147832444 +형지I&C,011080,17,1220,2,172,16.41,12035363,1395182,31257341,12035363,16.41,862.64,38.50,38.50,14445938038,37.88,37.88,14445938038 +KODEX 레버리지,122630,18,15805,2,165,1.05,11992512,21272084,146800000,11992512,1.05,56.38,8.17,8.17,189206547304,8.15,8.15,189206547304 +원익홀딩스,030530,19,4805,2,285,6.31,11614481,5373876,77237981,11614481,6.31,216.13,15.04,15.04,56032874367,15.10,15.10,56032874367 +두산에너빌리티,034020,20,26750,2,900,3.48,11155452,9559895,640561146,11155452,3.48,116.69,1.74,1.74,297617702675,1.74,1.74,297617702675 +대한전선,001440,21,13010,2,890,7.34,11004467,2542527,186447300,11004467,7.34,432.82,5.90,5.90,142811971155,5.89,5.89,142811971155 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10942366,14352411,121700000,10942366,-0.44,76.24,8.99,8.99,49057471496,9.00,9.00,49057471496 +메가터치,446540,23,4200,2,410,10.82,10877423,413861,20771000,10877423,10.82,2628.28,52.37,52.37,47061101233,53.95,53.95,47061101233 +삼성전자,005930,24,54700,3,0,0.00,10773593,24132152,5919637922,10773593,0.00,44.64,0.18,0.18,590235697600,0.18,0.18,590235697600 +대동스틸,048470,25,4900,2,620,14.49,10719771,7028868,10000000,10719771,14.49,152.51,107.20,107.20,55973166881,114.23,114.23,55973166881 +알리코제약,260660,26,4690,2,370,8.56,10083392,334306,15327021,10083392,8.56,3016.22,65.79,65.79,49211257441,68.46,68.46,49211257441 +한화비전,489790,27,62800,2,7100,12.75,10015892,3611629,50488390,10015892,12.75,277.32,19.84,19.84,605491654900,19.10,19.10,605491654900 +필에너지,378340,28,18310,2,3110,20.46,9875362,161015,21285882,9875362,20.46,6133.19,46.39,46.39,182017803480,46.70,46.70,182017803480 +티에스넥스젠,043220,29,224,5,-11,-4.68,9069660,28389640,159224163,9069660,-4.68,31.95,5.70,5.70,2085647197,5.85,5.85,2085647197 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8838450,18948076,376050000,8838450,-0.27,46.65,2.35,2.35,177963474023,2.35,2.35,177963474023 diff --git a/top30/20250314/top30-av-20250314-163000.csv b/top30/20250314/top30-av-20250314-163000.csv new file mode 100644 index 000000000000..c2c1191db86c --- /dev/null +++ b/top30/20250314/top30-av-20250314-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88801260,108134328,510000000,88801260,-1.33,82.12,17.41,17.41,198237388588,17.47,17.47,198237388588 +동양철관,008970,2,882,2,30,3.52,43144232,29404276,157052160,43144232,3.52,146.73,27.47,27.47,39541610027,28.55,28.55,39541610027 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27443052,3272209,27694076,27443052,14.58,838.67,99.09,99.09,108583324920,99.77,99.77,108583324920 +하이스틸,071090,4,4385,2,365,9.08,21859669,851311,20191471,21859669,9.08,2567.77,108.26,108.26,101504012841,114.64,114.64,101504012841 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21040920,16069988,57000000,21040920,-1.41,130.93,36.91,36.91,80617378110,36.83,36.83,80617378110 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19070374,19945164,207100000,19070374,2.88,95.61,9.21,9.21,147022560259,9.23,9.23,147022560259 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18126126,1972385,27496125,18126126,18.76,919.00,65.92,65.92,99266563407,64.82,64.82,99266563407 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943441,9026935,1497000000,17943441,1.02,198.78,1.20,1.20,1791519090,1.21,1.21,1791519090 +서울보증보험,031210,9,32000,2,6000,23.08,17905375,0,69821598,17905375,23.08,0.00,25.64,25.64,534137068425,23.91,23.91,534137068425 +소룩스,290690,10,4250,2,780,22.48,17704181,17905192,48498743,17704181,22.48,98.88,36.50,36.50,74312885746,36.05,36.05,74312885746 +한빛레이저,452190,11,7150,2,320,4.69,17462098,6859588,23162757,17462098,4.69,254.56,75.39,75.39,123144987485,74.36,74.36,123144987485 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16773552,13199696,171700000,16773552,-5.26,127.08,9.77,9.77,20814973004,9.90,9.90,20814973004 +엠오티,413390,13,10950,2,2080,23.45,15402370,906935,11580180,15402370,23.45,1698.29,133.01,133.01,166481418240,131.29,131.29,166481418240 +클리노믹스,352770,14,640,2,48,8.11,15335444,24182084,38886113,15335444,8.11,63.42,39.44,39.44,10102683049,40.59,40.59,10102683049 +한국첨단소재,062970,15,6270,5,-120,-1.88,13375759,26410776,19736818,13375759,-1.88,50.65,67.77,67.77,82839712035,66.94,66.94,82839712035 +스튜디오미르,408900,16,3650,2,300,8.96,12958723,1170238,32706134,12958723,8.96,1107.36,39.62,39.62,48158654694,40.34,40.34,48158654694 +형지I&C,011080,17,1220,2,172,16.41,12039273,1395182,31257341,12039273,16.41,862.92,38.52,38.52,14450669138,37.89,37.89,14450669138 +KODEX 레버리지,122630,18,15805,2,165,1.05,11998306,21272084,146800000,11998306,1.05,56.40,8.17,8.17,189298150444,8.16,8.16,189298150444 +원익홀딩스,030530,19,4805,2,285,6.31,11616777,5373876,77237981,11616777,6.31,216.17,15.04,15.04,56043918127,15.10,15.10,56043918127 +두산에너빌리티,034020,20,26750,2,900,3.48,11173977,9559895,640561146,11173977,3.48,116.88,1.74,1.74,298115098925,1.74,1.74,298115098925 +대한전선,001440,21,13010,2,890,7.34,11032588,2542527,186447300,11032588,7.34,433.92,5.92,5.92,143184293195,5.90,5.90,143184293195 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10945320,14352411,121700000,10945320,-0.44,76.26,8.99,8.99,49070705416,9.00,9.00,49070705416 +메가터치,446540,23,4200,2,410,10.82,10881965,413861,20771000,10881965,10.82,2629.38,52.39,52.39,47079995953,53.97,53.97,47079995953 +삼성전자,005930,24,54700,3,0,0.00,10782290,24132152,5919637922,10782290,0.00,44.68,0.18,0.18,590712293200,0.18,0.18,590712293200 +대동스틸,048470,25,4900,2,620,14.49,10726695,7028868,10000000,10726695,14.49,152.61,107.27,107.27,56006575181,114.30,114.30,56006575181 +알리코제약,260660,26,4690,2,370,8.56,10084861,334306,15327021,10084861,8.56,3016.66,65.80,65.80,49218169086,68.47,68.47,49218169086 +한화비전,489790,27,62800,2,7100,12.75,10025974,3611629,50488390,10025974,12.75,277.60,19.86,19.86,606119763500,19.12,19.12,606119763500 +필에너지,378340,28,18310,2,3110,20.46,9883519,161015,21285882,9883519,20.46,6138.26,46.43,46.43,182166342450,46.74,46.74,182166342450 +티에스넥스젠,043220,29,224,5,-11,-4.68,9074208,28389640,159224163,9074208,-4.68,31.96,5.70,5.70,2086675045,5.85,5.85,2086675045 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8838512,18948076,376050000,8838512,-0.27,46.65,2.35,2.35,177964720533,2.35,2.35,177964720533 diff --git a/top30/20250314/top30-av-20250314-164001.csv b/top30/20250314/top30-av-20250314-164001.csv new file mode 100644 index 000000000000..6b3bb77f64cb --- /dev/null +++ b/top30/20250314/top30-av-20250314-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88816254,108134328,510000000,88816254,-1.33,82.14,17.41,17.41,198270750238,17.47,17.47,198270750238 +동양철관,008970,2,882,2,30,3.52,43172432,29404276,157052160,43172432,3.52,146.82,27.49,27.49,39566482427,28.56,28.56,39566482427 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27461585,3272209,27694076,27461585,14.58,839.24,99.16,99.16,108655418290,99.83,99.83,108655418290 +하이스틸,071090,4,4385,2,365,9.08,21867871,851311,20191471,21867871,9.08,2568.73,108.30,108.30,101540019621,114.68,114.68,101540019621 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21047001,16069988,57000000,21047001,-1.41,130.97,36.92,36.92,80640668340,36.84,36.84,80640668340 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19093565,19945164,207100000,19093565,2.88,95.73,9.22,9.22,147201710734,9.24,9.24,147201710734 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18144404,1972385,27496125,18144404,18.76,919.92,65.99,65.99,99368920207,64.88,64.88,99368920207 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943441,9026935,1497000000,17943441,1.02,198.78,1.20,1.20,1791519090,1.21,1.21,1791519090 +서울보증보험,031210,9,32000,2,6000,23.08,17931130,0,69821598,17931130,23.08,0.00,25.68,25.68,534968954925,23.94,23.94,534968954925 +소룩스,290690,10,4250,2,780,22.48,17712666,17905192,48498743,17712666,22.48,98.92,36.52,36.52,74348946996,36.07,36.07,74348946996 +한빛레이저,452190,11,7150,2,320,4.69,17479743,6859588,23162757,17479743,4.69,254.82,75.46,75.46,123270090535,74.43,74.43,123270090535 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16775122,13199696,171700000,16775122,-5.26,127.09,9.77,9.77,20816897824,9.91,9.91,20816897824 +엠오티,413390,13,10950,2,2080,23.45,15422086,906935,11580180,15422086,23.45,1700.46,133.18,133.18,166698491400,131.46,131.46,166698491400 +클리노믹스,352770,14,640,2,48,8.11,15342847,24182084,38886113,15342847,8.11,63.45,39.46,39.46,10107398760,40.61,40.61,10107398760 +한국첨단소재,062970,15,6270,5,-120,-1.88,13385411,26410776,19736818,13385411,-1.88,50.68,67.82,67.82,82900037035,66.99,66.99,82900037035 +스튜디오미르,408900,16,3650,2,300,8.96,12959966,1170238,32706134,12959966,8.96,1107.46,39.63,39.63,48163172999,40.35,40.35,48163172999 +형지I&C,011080,17,1220,2,172,16.41,12046719,1395182,31257341,12046719,16.41,863.45,38.54,38.54,14459678798,37.92,37.92,14459678798 +KODEX 레버리지,122630,18,15805,2,165,1.05,12002277,21272084,146800000,12002277,1.05,56.42,8.18,8.18,189360931954,8.16,8.16,189360931954 +원익홀딩스,030530,19,4805,2,285,6.31,11620460,5373876,77237981,11620460,6.31,216.24,15.05,15.05,56061651772,15.11,15.11,56061651772 +두산에너빌리티,034020,20,26750,2,900,3.48,11178256,9559895,640561146,11178256,3.48,116.93,1.75,1.75,298229990075,1.74,1.74,298229990075 +대한전선,001440,21,13010,2,890,7.34,11069812,2542527,186447300,11069812,7.34,435.39,5.94,5.94,143677883435,5.92,5.92,143677883435 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10962466,14352411,121700000,10962466,-0.44,76.38,9.01,9.01,49147519496,9.01,9.01,49147519496 +메가터치,446540,23,4200,2,410,10.82,10883574,413861,20771000,10883574,10.82,2629.77,52.40,52.40,47086729618,53.97,53.97,47086729618 +삼성전자,005930,24,54700,3,0,0.00,10789026,24132152,5919637922,10789026,0.00,44.71,0.18,0.18,591081426000,0.18,0.18,591081426000 +대동스틸,048470,25,4900,2,620,14.49,10732026,7028868,10000000,10732026,14.49,152.68,107.32,107.32,56032323911,114.35,114.35,56032323911 +알리코제약,260660,26,4690,2,370,8.56,10090737,334306,15327021,10090737,8.56,3018.41,65.84,65.84,49245903806,68.51,68.51,49245903806 +한화비전,489790,27,62800,2,7100,12.75,10035149,3611629,50488390,10035149,12.75,277.86,19.88,19.88,606688613500,19.13,19.13,606688613500 +필에너지,378340,28,18310,2,3110,20.46,9888510,161015,21285882,9888510,20.46,6141.36,46.46,46.46,182257228560,46.76,46.76,182257228560 +티에스넥스젠,043220,29,224,5,-11,-4.68,9074808,28389640,159224163,9074808,-4.68,31.97,5.70,5.70,2086809445,5.85,5.85,2086809445 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8839685,18948076,376050000,8839685,-0.27,46.65,2.35,2.35,177988297833,2.35,2.35,177988297833 diff --git a/top30/20250314/top30-av-20250314-165000.csv b/top30/20250314/top30-av-20250314-165000.csv new file mode 100644 index 000000000000..3f3148666a94 --- /dev/null +++ b/top30/20250314/top30-av-20250314-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-30,-1.33,88820245,108134328,510000000,88820245,-1.33,82.14,17.42,17.42,198279650168,17.47,17.47,198279650168 +동양철관,008970,2,882,2,30,3.52,43201539,29404276,157052160,43201539,3.52,146.92,27.51,27.51,39592096587,28.58,28.58,39592096587 +팬엔터테인먼트,068050,3,3930,2,500,14.58,27479977,3272209,27694076,27479977,14.58,839.80,99.23,99.23,108728158650,99.90,99.90,108728158650 +하이스틸,071090,4,4385,2,365,9.08,21883072,851311,20191471,21883072,9.08,2570.51,108.38,108.38,101607132036,114.76,114.76,101607132036 +KODEX 코스닥150선물인버스,251340,5,3840,5,-55,-1.41,21065078,16069988,57000000,21065078,-1.41,131.08,36.96,36.96,80709903250,36.87,36.87,80709903250 +KODEX 코스닥150레버리지,233740,6,7690,2,215,2.88,19112497,19945164,207100000,19112497,2.88,95.83,9.23,9.23,147347960434,9.25,9.25,147347960434 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18221750,1972385,27496125,18221750,18.76,923.84,66.27,66.27,99809792407,65.17,65.17,99809792407 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,2,1,1.02,17943441,9026935,1497000000,17943441,1.02,198.78,1.20,1.20,1791519090,1.21,1.21,1791519090 +서울보증보험,031210,9,32000,2,6000,23.08,17943384,0,69821598,17943384,23.08,0.00,25.70,25.70,535363533725,23.96,23.96,535363533725 +소룩스,290690,10,4250,2,780,22.48,17724815,17905192,48498743,17724815,22.48,98.99,36.55,36.55,74400580246,36.10,36.10,74400580246 +한빛레이저,452190,11,7150,2,320,4.69,17485411,6859588,23162757,17485411,4.69,254.90,75.49,75.49,123310276655,74.46,74.46,123310276655 +KODEX 2차전지산업레버리지,462330,12,1224,5,-68,-5.26,16775609,13199696,171700000,16775609,-5.26,127.09,9.77,9.77,20817494886,9.91,9.91,20817494886 +엠오티,413390,13,10950,2,2080,23.45,15437793,906935,11580180,15437793,23.45,1702.19,133.31,133.31,166870797190,131.60,131.60,166870797190 +클리노믹스,352770,14,640,2,48,8.11,15345188,24182084,38886113,15345188,8.11,63.46,39.46,39.46,10108889977,40.62,40.62,10108889977 +한국첨단소재,062970,15,6270,5,-120,-1.88,13395290,26410776,19736818,13395290,-1.88,50.72,67.87,67.87,82961484415,67.04,67.04,82961484415 +스튜디오미르,408900,16,3650,2,300,8.96,12972881,1170238,32706134,12972881,8.96,1108.57,39.66,39.66,48210119024,40.38,40.38,48210119024 +형지I&C,011080,17,1220,2,172,16.41,12048690,1395182,31257341,12048690,16.41,863.59,38.55,38.55,14462063708,37.92,37.92,14462063708 +KODEX 레버리지,122630,18,15805,2,165,1.05,12004919,21272084,146800000,12004919,1.05,56.44,8.18,8.18,189402715184,8.16,8.16,189402715184 +원익홀딩스,030530,19,4805,2,285,6.31,11624846,5373876,77237981,11624846,6.31,216.32,15.05,15.05,56082770362,15.11,15.11,56082770362 +두산에너빌리티,034020,20,26750,2,900,3.48,11183022,9559895,640561146,11183022,3.48,116.98,1.75,1.75,298357957175,1.74,1.74,298357957175 +대한전선,001440,21,13010,2,890,7.34,11086133,2542527,186447300,11086133,7.34,436.03,5.95,5.95,143892994215,5.93,5.93,143892994215 +KODEX 인버스,114800,22,4480,5,-20,-0.44,10969166,14352411,121700000,10969166,-0.44,76.43,9.01,9.01,49177535496,9.02,9.02,49177535496 +메가터치,446540,23,4200,2,410,10.82,10886601,413861,20771000,10886601,10.82,2630.50,52.41,52.41,47099443018,53.99,53.99,47099443018 +삼성전자,005930,24,54700,3,0,0.00,10793961,24132152,5919637922,10793961,0.00,44.73,0.18,0.18,591351864000,0.18,0.18,591351864000 +대동스틸,048470,25,4900,2,620,14.49,10735579,7028868,10000000,10735579,14.49,152.74,107.36,107.36,56049520431,114.39,114.39,56049520431 +알리코제약,260660,26,4690,2,370,8.56,10094992,334306,15327021,10094992,8.56,3019.69,65.86,65.86,49265944856,68.54,68.54,49265944856 +한화비전,489790,27,62800,2,7100,12.75,10047047,3611629,50488390,10047047,12.75,278.19,19.90,19.90,607425099700,19.16,19.16,607425099700 +필에너지,378340,28,18310,2,3110,20.46,9891929,161015,21285882,9891929,20.46,6143.48,46.47,46.47,182319830450,46.78,46.78,182319830450 +티에스넥스젠,043220,29,224,5,-11,-4.68,9075782,28389640,159224163,9075782,-4.68,31.97,5.70,5.70,2087027621,5.85,5.85,2087027621 +TIGER 미국S&P500,360750,30,20100,5,-55,-0.27,8839991,18948076,376050000,8839991,-0.27,46.65,2.35,2.35,177994448433,2.35,2.35,177994448433 diff --git a/top30/20250314/top30-avtr-20250314-090001.csv b/top30/20250314/top30-avtr-20250314-090001.csv new file mode 100644 index 000000000000..62240f4bdb59 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대화제약,067080,1,15750,2,880,5.92,129729,2487554,18616650,129729,5.92,5.22,0.70,0.70,2034951560,0.69,0.69,2034951560 +클로봇,466100,2,21400,2,800,3.88,164869,4248735,24651339,164869,3.88,3.88,0.67,0.67,3535578050,0.67,0.67,3535578050 +TIGER 미국나스닥100TR(H),448300,3,15515,5,-135,-0.86,50067,200082,14250000,50067,-0.86,25.02,0.35,0.35,776789505,0.35,0.35,776789505 +KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,4,9500,3,0,0.00,5000,68632,1500000,5000,0.00,7.29,0.33,0.33,47500000,0.33,0.33,47500000 +엔비티,236810,5,3005,2,5,0.17,28454,60161,16975426,28454,0.17,47.30,0.17,0.17,83510995,0.16,0.16,83510995 +쓰리에이로직스,177900,6,9140,3,0,0.00,12510,5332563,9366800,12510,0.00,0.23,0.13,0.13,114341400,0.13,0.13,114341400 +하이스틸,071090,7,4020,3,0,0.00,18164,851311,20191471,18164,0.00,2.13,0.09,0.09,73019280,0.09,0.09,73019280 +아이씨티케이,456010,8,13210,3,0,0.00,10431,16368488,13276856,10431,0.00,0.06,0.08,0.08,137793510,0.08,0.08,137793510 +넥스틸,092790,9,16090,3,0,0.00,17993,11481782,26002000,17993,0.00,0.16,0.07,0.07,289507370,0.07,0.07,289507370 +오리엔트정공,065500,10,7630,3,0,0.00,21422,5547737,31742912,21422,0.00,0.39,0.07,0.07,163449860,0.07,0.07,163449860 +에스엠씨지,460870,11,3845,3,0,0.00,10699,22306984,18403305,10699,0.00,0.05,0.06,0.06,41137655,0.06,0.06,41137655 +토마토시스템,393210,12,6610,3,0,0.00,9065,20493268,15614544,9065,0.00,0.04,0.06,0.06,59919650,0.06,0.06,59919650 +동양철관,008970,13,852,3,0,0.00,87617,29404276,157052160,87617,0.00,0.30,0.06,0.06,74649684,0.06,0.06,74649684 +KODEX 인버스,114800,14,4500,3,0,0.00,61284,14352411,121700000,61284,0.00,0.43,0.05,0.05,275778000,0.05,0.05,275778000 +로보티즈,108490,15,36450,5,-150,-0.41,5631,950728,13207510,5631,-0.41,0.59,0.04,0.04,205507100,0.04,0.04,205507100 +신라섬유,001000,16,930,3,0,0.00,10220,241601,24277540,10220,0.00,4.23,0.04,0.04,9504600,0.04,0.04,9504600 +인텍플러스,064290,17,11350,2,110,0.98,5327,424246,12863962,5327,0.98,1.26,0.04,0.04,60753000,0.04,0.04,60753000 +케이씨피드,025880,18,2905,3,0,0.00,6486,2312785,16715858,6486,0.00,0.28,0.04,0.04,18841830,0.04,0.04,18841830 +에스씨엠생명과학,298060,19,1167,3,0,0.00,7189,129610,20467248,7189,0.00,5.55,0.04,0.04,8389563,0.04,0.04,8389563 +화성밸브,039610,20,10570,3,0,0.00,3512,1191178,10410400,3512,0.00,0.29,0.03,0.03,37121840,0.03,0.03,37121840 +양지사,030960,21,10780,3,0,0.00,4920,299541,15980000,4920,0.00,1.64,0.03,0.03,53037600,0.03,0.03,53037600 +한빛레이저,452190,22,6830,3,0,0.00,6859,6859588,23162757,6859,0.00,0.10,0.03,0.03,46846970,0.03,0.03,46846970 +클리노믹스,352770,23,592,3,0,0.00,10972,24182084,38886113,10972,0.00,0.05,0.03,0.03,6495424,0.03,0.03,6495424 +샌즈랩,411080,24,8080,3,0,0.00,4025,3329627,15248638,4025,0.00,0.12,0.03,0.03,32522000,0.03,0.03,32522000 +삼양엔씨켐,482630,25,17500,5,-190,-1.07,2791,309089,10830140,2791,-1.07,0.90,0.03,0.03,48912860,0.03,0.03,48912860 +동방메디컬,240550,26,10680,3,0,0.00,5170,3233366,20586940,5170,0.00,0.16,0.03,0.03,55215600,0.03,0.03,55215600 +푸른기술,094940,27,7080,3,0,0.00,1981,4097831,8361386,1981,0.00,0.05,0.02,0.02,14025480,0.02,0.02,14025480 +원익,032940,28,3750,5,-40,-1.06,4238,83313,18193230,4238,-1.06,5.09,0.02,0.02,15892500,0.02,0.02,15892500 +우리넷,115440,29,7090,2,40,0.57,2495,243644,10794292,2495,0.57,1.02,0.02,0.02,17595200,0.02,0.02,17595200 +TIGER 미국S&P500레버리지(합성 H),225040,30,39645,5,-280,-0.70,270,18165,1560000,270,-0.70,1.49,0.02,0.02,10704150,0.02,0.02,10704150 diff --git a/top30/20250314/top30-avtr-20250314-091002.csv b/top30/20250314/top30-avtr-20250314-091002.csv new file mode 100644 index 000000000000..8b1082f73257 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동스틸,048470,1,5470,2,1190,27.80,2914014,7028868,10000000,2914014,27.80,41.46,29.14,29.14,14726369915,26.92,26.92,14726369915 +하이스틸,071090,2,4680,2,660,16.42,4959083,851311,20191471,4959083,16.42,582.52,24.56,24.56,22371673661,23.67,23.67,22371673661 +한국첨단소재,062970,3,6190,5,-200,-3.13,2852791,26410776,19736818,2852791,-3.13,10.80,14.45,14.45,17956117205,14.70,14.70,17956117205 +SOL 골드커버드콜액티브,0022T0,4,10255,2,175,1.74,108537,223036,800000,108537,1.74,48.66,13.57,13.57,1114517145,13.59,13.59,1114517145 +대화제약,067080,5,15810,2,940,6.32,1883273,2487554,18616650,1883273,6.32,75.71,10.12,10.12,30138996605,10.24,10.24,30138996605 +플라즈맵,405000,6,933,2,150,19.16,2342844,1383444,26076844,2342844,19.16,169.35,8.98,8.98,2150200168,8.84,8.84,2150200168 +화성밸브,039610,7,11470,2,900,8.51,934322,1191178,10410400,934322,8.51,78.44,8.97,8.97,10526013275,8.82,8.82,10526013275 +클로봇,466100,8,21450,2,850,4.13,2037899,4248735,24651339,2037899,4.13,47.96,8.27,8.27,44242081025,8.37,8.37,44242081025 +동양철관,008970,9,932,2,80,9.39,11474284,29404276,157052160,11474284,9.39,39.02,7.31,7.31,10584529582,7.23,7.23,10584529582 +아센디오,012170,10,3105,2,300,10.70,701210,5318466,10356948,701210,10.70,13.18,6.77,6.77,2193100224,6.82,6.82,2193100224 +샌즈랩,411080,11,8960,2,880,10.89,969469,3329627,15248638,969469,10.89,29.12,6.36,6.36,8556132970,6.26,6.26,8556132970 +소룩스,290690,12,4050,2,580,16.71,3070111,17905192,48498743,3070111,16.71,17.15,6.33,6.33,11884550765,6.05,6.05,11884550765 +서울보증보험,031210,13,29300,2,3300,12.69,4276388,0,69821598,4276388,12.69,0.00,6.12,6.12,119163368175,5.82,5.82,119163368175 +에스씨엠생명과학,298060,14,1461,2,294,25.19,1068468,129610,20467248,1068468,25.19,824.37,5.22,5.22,1549325310,5.18,5.18,1549325310 +클리노믹스,352770,15,652,2,60,10.14,1994342,24182084,38886113,1994342,10.14,8.25,5.13,5.13,1309248032,5.16,5.16,1309248032 +알피바이오,314140,16,6350,2,860,15.66,408178,32177,8666361,408178,15.66,1268.54,4.71,4.71,2709885755,4.92,4.92,2709885755 +ACE TDF2050액티브,0021E0,17,9845,2,25,0.25,41443,124610,1000000,41443,0.25,33.26,4.14,4.14,408011105,4.14,4.14,408011105 +KODEX 미국달러선물레버리지,261250,18,16870,2,20,0.12,100901,59848,2460000,100901,0.12,168.60,4.10,4.10,1700144540,4.10,4.10,1700144540 +KODEX 코스닥150선물인버스,251340,19,3870,5,-25,-0.64,2307048,16069988,57000000,2307048,-0.64,14.36,4.05,4.05,8935803599,4.05,4.05,8935803599 +아이씨티케이,456010,20,13190,5,-20,-0.15,523374,16368488,13276856,523374,-0.15,3.20,3.94,3.94,7000648785,4.00,4.00,7000648785 +토마토시스템,393210,21,6510,5,-100,-1.51,611532,20493268,15614544,611532,-1.51,2.98,3.92,3.92,4014783465,3.95,3.95,4014783465 +넥스틸,092790,22,17030,2,940,5.84,981288,11481782,26002000,981288,5.84,8.55,3.77,3.77,16318931400,3.69,3.69,16318931400 +SOL 전고체배터리&실리콘음극재,0005D0,23,12160,2,410,3.49,63707,270449,1700000,63707,3.49,23.56,3.75,3.75,771868330,3.73,3.73,771868330 +위너스,479960,24,20400,5,-750,-3.55,239791,8872840,6851000,239791,-3.55,2.70,3.50,3.50,4993554750,3.57,3.57,4993554750 +한빛레이저,452190,25,6720,5,-110,-1.61,750766,6859588,23162757,750766,-1.61,10.94,3.24,3.24,5011237405,3.22,3.22,5011237405 +한싹,430690,26,5390,2,80,1.51,335341,5263409,10895327,335341,1.51,6.37,3.08,3.08,1802714015,3.07,3.07,1802714015 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10430,2,50,0.48,49001,167618,1650000,49001,0.48,29.23,2.97,2.97,511160450,2.97,2.97,511160450 +쓰리에이로직스,177900,28,9290,2,150,1.64,277234,5332563,9366800,277234,1.64,5.20,2.96,2.96,2558701975,2.94,2.94,2558701975 +VITA 밸류알파액티브,452440,29,12980,2,55,0.43,19509,19352,700000,19509,0.43,100.81,2.79,2.79,252610595,2.78,2.78,252610595 +참엔지니어링,009310,30,361,2,20,5.87,2325710,32048430,84867419,2325710,5.87,7.26,2.74,2.74,868409827,2.83,2.83,868409827 diff --git a/top30/20250314/top30-avtr-20250314-092001.csv b/top30/20250314/top30-avtr-20250314-092001.csv new file mode 100644 index 000000000000..cc9bcf077c4f --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4845,2,825,20.52,9777671,851311,20191471,9777671,20.52,1148.54,48.42,48.42,45792982598,46.81,46.81,45792982598 +대동스틸,048470,2,5560,1,1280,29.91,3691929,7028868,10000000,3691929,29.91,52.53,36.92,36.92,19051577315,34.27,34.27,19051577315 +한국첨단소재,062970,3,6040,5,-350,-5.48,4638410,26410776,19736818,4638410,-5.48,17.56,23.50,23.50,28727271255,24.10,24.10,28727271255 +동양철관,008970,4,937,2,85,9.98,22157747,29404276,157052160,22157747,9.98,75.36,14.11,14.11,20636926519,14.02,14.02,20636926519 +SOL 골드커버드콜액티브,0022T0,5,10270,2,190,1.88,111331,223036,800000,111331,1.88,49.92,13.92,13.92,1143192920,13.91,13.91,1143192920 +화성밸브,039610,6,11310,2,740,7.00,1446162,1191178,10410400,1446162,7.00,121.41,13.89,13.89,16381213235,13.91,13.91,16381213235 +대화제약,067080,7,15440,2,570,3.83,2302564,2487554,18616650,2302564,3.83,92.56,12.37,12.37,36644181580,12.75,12.75,36644181580 +샌즈랩,411080,8,8780,2,700,8.66,1674520,3329627,15248638,1674520,8.66,50.29,10.98,10.98,14837142175,11.08,11.08,14837142175 +소룩스,290690,9,4145,2,675,19.45,5291468,17905192,48498743,5291468,19.45,29.55,10.91,10.91,21073410594,10.48,10.48,21073410594 +플라즈맵,405000,10,913,2,130,16.60,2823467,1383444,26076844,2823467,16.60,204.09,10.83,10.83,2590539013,10.88,10.88,2590539013 +서울보증보험,031210,11,29650,2,3650,14.04,7389434,0,69821598,7389434,14.04,0.00,10.58,10.58,215430548150,10.41,10.41,215430548150 +클로봇,466100,12,21550,2,950,4.61,2527041,4248735,24651339,2527041,4.61,59.48,10.25,10.25,54756630725,10.31,10.31,54756630725 +에스씨엠생명과학,298060,13,1504,2,337,28.88,1881936,129610,20467248,1881936,28.88,1452.00,9.19,9.19,2742162706,8.91,8.91,2742162706 +아센디오,012170,14,3155,2,350,12.48,920615,5318466,10356948,920615,12.48,17.31,8.89,8.89,2877383861,8.81,8.81,2877383861 +SOL 전고체배터리&실리콘음극재,0005D0,15,12300,2,550,4.68,150749,270449,1700000,150749,4.68,55.74,8.87,8.87,1838807900,8.79,8.79,1838807900 +RISE 미국은행TOP10,0013P0,16,8475,3,0,0.00,87183,103514,1000000,87183,0.00,84.22,8.72,8.72,739221775,8.72,8.72,739221775 +알피바이오,314140,17,6600,2,1110,20.22,654753,32177,8666361,654753,20.22,2034.85,7.56,7.56,4285169900,7.49,7.49,4285169900 +클리노믹스,352770,18,644,2,52,8.78,2768767,24182084,38886113,2768767,8.78,11.45,7.12,7.12,1813994896,7.24,7.24,1813994896 +필에너지,378340,19,17650,2,2450,16.12,1474876,161015,21285882,1474876,16.12,915.99,6.93,6.93,25546168655,6.80,6.80,25546168655 +엠오티,413390,20,9910,2,1040,11.72,780549,906935,11580180,780549,11.72,86.06,6.74,6.74,7526254105,6.56,6.56,7526254105 +SOL 미국500타겟커버드콜액티브,494210,21,9820,5,-45,-0.46,66842,120444,1000000,66842,-0.46,55.50,6.68,6.68,656697497,6.69,6.69,656697497 +RISE 미국양자컴퓨팅,0018Z0,22,9920,2,140,1.43,58675,146636,900000,58675,1.43,40.01,6.52,6.52,577010250,6.46,6.46,577010250 +ACE TDF2030액티브,0021D0,23,9905,2,10,0.10,65150,124430,1000000,65150,0.10,52.36,6.51,6.51,646110500,6.52,6.52,646110500 +넥스틸,092790,24,16690,2,600,3.73,1680401,11481782,26002000,1680401,3.73,14.64,6.46,6.46,28137553120,6.48,6.48,28137553120 +KODEX 코스닥150선물인버스,251340,25,3860,5,-35,-0.90,3648863,16069988,57000000,3648863,-0.90,22.71,6.40,6.40,14129492868,6.42,6.42,14129492868 +ACE 장기자산배분액티브,0021C0,26,9795,2,35,0.36,57000,85211,1000000,57000,0.36,66.89,5.70,5.70,558397500,5.70,5.70,558397500 +위너스,479960,27,20050,5,-1100,-5.20,374797,8872840,6851000,374797,-5.20,4.22,5.47,5.47,7723848600,5.62,5.62,7723848600 +ACE TDF2050액티브,0021E0,28,9835,2,15,0.15,53679,124610,1000000,53679,0.15,43.08,5.37,5.37,528429525,5.37,5.37,528429525 +쓰리에이로직스,177900,29,9300,2,160,1.75,479438,5332563,9366800,479438,1.75,8.99,5.12,5.12,4436503345,5.09,5.09,4436503345 +토마토시스템,393210,30,6485,5,-125,-1.89,777344,20493268,15614544,777344,-1.89,3.79,4.98,4.98,5095708925,5.03,5.03,5095708925 diff --git a/top30/20250314/top30-avtr-20250314-093001.csv b/top30/20250314/top30-avtr-20250314-093001.csv new file mode 100644 index 000000000000..868c36a77494 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4800,2,780,19.40,11047254,851311,20191471,11047254,19.40,1297.68,54.71,54.71,51926592158,53.58,53.58,51926592158 +대동스틸,048470,2,5560,1,1280,29.91,3717603,7028868,10000000,3717603,29.91,52.89,37.18,37.18,19194324755,34.52,34.52,19194324755 +한국첨단소재,062970,3,6100,5,-290,-4.54,5415952,26410776,19736818,5415952,-4.54,20.51,27.44,27.44,33457463060,27.79,27.79,33457463060 +SOL 골드커버드콜액티브,0022T0,4,10267,2,187,1.86,133903,223036,800000,133903,1.86,60.04,16.74,16.74,1374939687,16.74,16.74,1374939687 +동양철관,008970,5,923,2,71,8.33,24949365,29404276,157052160,24949365,8.33,84.85,15.89,15.89,23225861326,16.02,16.02,23225861326 +화성밸브,039610,6,11210,2,640,6.05,1622178,1191178,10410400,1622178,6.05,136.18,15.58,15.58,18362456910,15.73,15.73,18362456910 +한빛레이저,452190,7,7020,2,190,2.78,3463025,6859588,23162757,3463025,2.78,50.48,14.95,14.95,23965391805,14.74,14.74,23965391805 +티로보틱스,117730,8,16130,2,2030,14.40,2665009,2193757,18172362,2665009,14.40,121.48,14.67,14.67,40888535940,13.95,13.95,40888535940 +대화제약,067080,9,15290,2,420,2.82,2485402,2487554,18616650,2485402,2.82,99.91,13.35,13.35,39443960630,13.86,13.86,39443960630 +소룩스,290690,10,4225,2,755,21.76,6388660,17905192,48498743,6388660,21.76,35.68,13.17,13.17,25679871482,12.53,12.53,25679871482 +샌즈랩,411080,11,8640,2,560,6.93,1967505,3329627,15248638,1967505,6.93,59.09,12.90,12.90,17365194910,13.18,13.18,17365194910 +서울보증보험,031210,12,29950,2,3950,15.19,8586128,0,69821598,8586128,15.19,0.00,12.30,12.30,250710573050,11.99,11.99,250710573050 +플라즈맵,405000,13,896,2,113,14.43,3141712,1383444,26076844,3141712,14.43,227.09,12.05,12.05,2877901174,12.32,12.32,2877901174 +클로봇,466100,14,21600,2,1000,4.85,2968557,4248735,24651339,2968557,4.85,69.87,12.04,12.04,64321134250,12.08,12.08,64321134250 +알피바이오,314140,15,6630,2,1140,20.77,1043558,32177,8666361,1043558,20.77,3243.18,12.04,12.04,6861902145,11.94,11.94,6861902145 +SOL 전고체배터리&실리콘음극재,0005D0,16,12140,2,390,3.32,190344,270449,1700000,190344,3.32,70.38,11.20,11.20,2321656735,11.25,11.25,2321656735 +엠오티,413390,17,9700,2,830,9.36,1282246,906935,11580180,1282246,9.36,141.38,11.07,11.07,12474679915,11.11,11.11,12474679915 +에스씨엠생명과학,298060,18,1456,2,289,24.76,2176028,129610,20467248,2176028,24.76,1678.90,10.63,10.63,3177407146,10.66,10.66,3177407146 +아센디오,012170,19,3070,2,265,9.45,1080333,5318466,10356948,1080333,9.45,20.31,10.43,10.43,3372934272,10.61,10.61,3372934272 +필에너지,378340,20,17570,2,2370,15.59,1988070,161015,21285882,1988070,15.59,1234.71,9.34,9.34,34546706990,9.24,9.24,34546706990 +RISE 미국양자컴퓨팅,0018Z0,21,9935,2,155,1.58,79601,146636,900000,79601,1.58,54.28,8.84,8.84,784901460,8.78,8.78,784901460 +RISE 미국은행TOP10,0013P0,22,8475,3,0,0.00,87210,103514,1000000,87210,0.00,84.25,8.72,8.72,739450600,8.73,8.73,739450600 +KODEX 코스닥150선물인버스,251340,23,3850,5,-45,-1.16,4901330,16069988,57000000,4901330,-1.16,30.50,8.60,8.60,18954449926,8.64,8.64,18954449926 +클리노믹스,352770,24,657,2,65,10.98,3277110,24182084,38886113,3277110,10.98,13.55,8.43,8.43,2145157464,8.40,8.40,2145157464 +ACE 장기자산배분액티브,0021C0,25,9785,2,25,0.26,78000,85211,1000000,78000,0.26,91.54,7.80,7.80,764012675,7.81,7.81,764012675 +넥스틸,092790,26,16270,2,180,1.12,1979079,11481782,26002000,1979079,1.12,17.24,7.61,7.61,33060108320,7.81,7.81,33060108320 +SOL 미국500타겟커버드콜액티브,494210,27,9830,5,-35,-0.35,67949,120444,1000000,67949,-0.35,56.42,6.79,6.79,667563067,6.79,6.79,667563067 +쓰리에이로직스,177900,28,9170,2,30,0.33,620105,5332563,9366800,620105,0.33,11.63,6.62,6.62,5738019020,6.68,6.68,5738019020 +ACE TDF2030액티브,0021D0,29,9905,2,10,0.10,65150,124430,1000000,65150,0.10,52.36,6.51,6.51,646110500,6.52,6.52,646110500 +ACE 포스코그룹포커스,469170,30,5345,5,-80,-1.47,749029,1643779,11600000,749029,-1.47,45.57,6.46,6.46,4048047964,6.53,6.53,4048047964 diff --git a/top30/20250314/top30-avtr-20250314-094001.csv b/top30/20250314/top30-avtr-20250314-094001.csv new file mode 100644 index 000000000000..d1ff139edf80 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4725,2,705,17.54,13214494,851311,20191471,13214494,17.54,1552.25,65.45,65.45,62103449127,65.09,65.09,62103449127 +대동스틸,048470,2,5350,2,1070,25.00,5692367,7028868,10000000,5692367,25.00,80.99,56.92,56.92,29868168425,55.83,55.83,29868168425 +한국첨단소재,062970,3,6180,5,-210,-3.29,5924516,26410776,19736818,5924516,-3.29,22.43,30.02,30.02,36570061880,29.98,29.98,36570061880 +한빛레이저,452190,4,6890,2,60,0.88,5372225,6859588,23162757,5372225,0.88,78.32,23.19,23.19,37390409975,23.43,23.43,37390409975 +티로보틱스,117730,5,15330,2,1230,8.72,3433376,2193757,18172362,3433376,8.72,156.51,18.89,18.89,53006552395,19.03,19.03,53006552395 +SOL 골드커버드콜액티브,0022T0,6,10270,2,190,1.88,146090,223036,800000,146090,1.88,65.50,18.26,18.26,1500046104,18.26,18.26,1500046104 +동양철관,008970,7,906,2,54,6.34,28527479,29404276,157052160,28527479,6.34,97.02,18.16,18.16,26475341834,18.61,18.61,26475341834 +화성밸브,039610,8,11130,2,560,5.30,1758608,1191178,10410400,1758608,5.30,147.64,16.89,16.89,19878383850,17.16,17.16,19878383850 +알피바이오,314140,9,6530,2,1040,18.94,1406863,32177,8666361,1406863,18.94,4372.26,16.23,16.23,9279094595,16.40,16.40,9279094595 +소룩스,290690,10,4275,2,805,23.20,7583871,17905192,48498743,7583871,23.20,42.36,15.64,15.64,30812658731,14.86,14.86,30812658731 +SOL 전고체배터리&실리콘음극재,0005D0,11,12090,2,340,2.89,256842,270449,1700000,256842,2.89,94.97,15.11,15.11,3129698610,15.23,15.23,3129698610 +대화제약,067080,12,15130,2,260,1.75,2604361,2487554,18616650,2604361,1.75,104.70,13.99,13.99,41249538965,14.64,14.64,41249538965 +엠오티,413390,13,9370,2,500,5.64,1595448,906935,11580180,1595448,5.64,175.92,13.78,13.78,15461346810,14.25,14.25,15461346810 +샌즈랩,411080,14,8690,2,610,7.55,2052707,3329627,15248638,2052707,7.55,61.65,13.46,13.46,18099091945,13.66,13.66,18099091945 +RISE 미국양자컴퓨팅,0018Z0,15,9905,2,125,1.28,120073,146636,900000,120073,1.28,81.89,13.34,13.34,1186785495,13.31,13.31,1186785495 +서울보증보험,031210,16,29700,2,3700,14.23,9259436,0,69821598,9259436,14.23,0.00,13.26,13.26,270754458600,13.06,13.06,270754458600 +클로봇,466100,17,21500,2,900,4.37,3179241,4248735,24651339,3179241,4.37,74.83,12.90,12.90,68869900400,12.99,12.99,68869900400 +에스씨엠생명과학,298060,18,1428,2,261,22.37,2579220,129610,20467248,2579220,22.37,1989.99,12.60,12.60,3757287083,12.86,12.86,3757287083 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,7085127,16069988,57000000,7085127,-1.67,44.09,12.43,12.43,27321984387,12.52,12.52,27321984387 +플라즈맵,405000,20,906,2,123,15.71,3240086,1383444,26076844,3240086,15.71,234.20,12.43,12.43,2966476410,12.56,12.56,2966476410 +클리노믹스,352770,21,671,2,79,13.34,4407056,24182084,38886113,4407056,13.34,18.22,11.33,11.33,2900153160,11.11,11.11,2900153160 +아센디오,012170,22,3105,2,300,10.70,1143899,5318466,10356948,1143899,10.70,21.51,11.04,11.04,3569196744,11.10,11.10,3569196744 +필에너지,378340,23,17530,2,2330,15.33,2225416,161015,21285882,2225416,15.33,1382.12,10.45,10.45,38706699270,10.37,10.37,38706699270 +ACE 포스코그룹포커스,469170,24,5315,5,-110,-2.03,1033548,1643779,11600000,1033548,-2.03,62.88,8.91,8.91,5563093884,9.02,9.02,5563093884 +RISE 미국은행TOP10,0013P0,25,8480,2,5,0.06,87228,103514,1000000,87228,0.06,84.27,8.72,8.72,739603240,8.72,8.72,739603240 +넥스틸,092790,26,16140,2,50,0.31,2256140,11481782,26002000,2256140,0.31,19.65,8.68,8.68,37535150110,8.94,8.94,37535150110 +SOL 화장품TOP3플러스,0008T0,27,10580,2,55,0.52,259237,1389917,3050000,259237,0.52,18.65,8.50,8.50,2740877918,8.49,8.49,2740877918 +ACE 장기자산배분액티브,0021C0,28,9810,2,50,0.51,78120,85211,1000000,78120,0.51,91.68,7.81,7.81,765189875,7.80,7.80,765189875 +SOL 반도체후공정,475310,29,10575,2,290,2.82,66794,277284,900000,66794,2.82,24.09,7.42,7.42,700144265,7.36,7.36,700144265 +쓰리에이로직스,177900,30,9190,2,50,0.55,693448,5332563,9366800,693448,0.55,13.00,7.40,7.40,6410360710,7.45,7.45,6410360710 diff --git a/top30/20250314/top30-avtr-20250314-095002.csv b/top30/20250314/top30-avtr-20250314-095002.csv new file mode 100644 index 000000000000..914d6ae7741f --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4700,2,680,16.92,13982932,851311,20191471,13982932,16.92,1642.52,69.25,69.25,65715760520,69.25,69.25,65715760520 +대동스틸,048470,2,5280,2,1000,23.36,6138635,7028868,10000000,6138635,23.36,87.33,61.39,61.39,32242011140,61.06,61.06,32242011140 +한국첨단소재,062970,3,6200,5,-190,-2.97,6507245,26410776,19736818,6507245,-2.97,24.64,32.97,32.97,40161411265,32.82,32.82,40161411265 +한빛레이저,452190,4,7150,2,320,4.69,7220267,6859588,23162757,7220267,4.69,105.26,31.17,31.17,50489807220,30.49,30.49,50489807220 +티로보틱스,117730,5,15000,2,900,6.38,3891577,2193757,18172362,3891577,6.38,177.39,21.41,21.41,59976381665,22.00,22.00,59976381665 +동양철관,008970,6,899,2,47,5.52,30235013,29404276,157052160,30235013,5.52,102.83,19.25,19.25,28014964743,19.84,19.84,28014964743 +SOL 골드커버드콜액티브,0022T0,7,10270,2,190,1.88,151657,223036,800000,151657,1.88,68.00,18.96,18.96,1557177509,18.95,18.95,1557177509 +알피바이오,314140,8,6440,2,950,17.30,1545219,32177,8666361,1545219,17.30,4802.25,17.83,17.83,10184176545,18.25,18.25,10184176545 +소룩스,290690,9,4335,2,865,24.93,8610481,17905192,48498743,8610481,24.93,48.09,17.75,17.75,35292668511,16.79,16.79,35292668511 +화성밸브,039610,10,11100,2,530,5.01,1823923,1191178,10410400,1823923,5.01,153.12,17.52,17.52,20602047225,17.83,17.83,20602047225 +샌즈랩,411080,11,8890,2,810,10.02,2495108,3329627,15248638,2495108,10.02,74.94,16.36,16.36,22040211685,16.26,16.26,22040211685 +SOL 전고체배터리&실리콘음극재,0005D0,12,12090,2,340,2.89,267087,270449,1700000,267087,2.89,98.76,15.71,15.71,3253587612,15.83,15.83,3253587612 +엠오티,413390,13,9430,2,560,6.31,1691259,906935,11580180,1691259,6.31,186.48,14.60,14.60,16363445280,14.98,14.98,16363445280 +대화제약,067080,14,15080,2,210,1.41,2709348,2487554,18616650,2709348,1.41,108.92,14.55,14.55,42831787750,15.26,15.26,42831787750 +KODEX 코스닥150선물인버스,251340,15,3820,5,-75,-1.93,8235380,16069988,57000000,8235380,-1.93,51.25,14.45,14.45,31719187726,14.57,14.57,31719187726 +클로봇,466100,16,21150,2,550,2.67,3485798,4248735,24651339,3485798,2.67,82.04,14.14,14.14,75385307700,14.46,14.46,75385307700 +서울보증보험,031210,17,29300,2,3300,12.69,9650730,0,69821598,9650730,12.69,0.00,13.82,13.82,282307965000,13.80,13.80,282307965000 +필에너지,378340,18,17710,2,2510,16.51,2930644,161015,21285882,2930644,16.51,1820.11,13.77,13.77,51291814655,13.61,13.61,51291814655 +클리노믹스,352770,19,664,2,72,12.16,5323439,24182084,38886113,5323439,12.16,22.01,13.69,13.69,3515232044,13.61,13.61,3515232044 +에스씨엠생명과학,298060,20,1384,2,217,18.59,2796936,129610,20467248,2796936,18.59,2157.96,13.67,13.67,4064471149,14.35,14.35,4064471149 +RISE 미국양자컴퓨팅,0018Z0,21,9935,2,155,1.58,120219,146636,900000,120219,1.58,81.98,13.36,13.36,1188231270,13.29,13.29,1188231270 +아센디오,012170,22,3225,2,420,14.97,1354594,5318466,10356948,1354594,14.97,25.47,13.08,13.08,4237281790,12.69,12.69,4237281790 +플라즈맵,405000,23,874,2,91,11.62,3346599,1383444,26076844,3346599,11.62,241.90,12.83,12.83,3061198451,13.43,13.43,3061198451 +SOL 화장품TOP3플러스,0008T0,24,10580,2,55,0.52,377726,1389917,3050000,377726,0.52,27.18,12.38,12.38,3992457793,12.37,12.37,3992457793 +DSC인베스트먼트,241520,25,5640,2,950,20.26,3161180,1972385,27496125,3161180,20.26,160.27,11.50,11.50,16618766417,10.72,10.72,16618766417 +팬엔터테인먼트,068050,26,3690,2,260,7.58,2803138,3272209,27694076,2803138,7.58,85.67,10.12,10.12,10174225638,9.96,9.96,10174225638 +ACE 포스코그룹포커스,469170,27,5285,5,-140,-2.58,1139099,1643779,11600000,1139099,-2.58,69.30,9.82,9.82,6122424594,9.99,9.99,6122424594 +넥스틸,092790,28,16180,2,90,0.56,2339567,11481782,26002000,2339567,0.56,20.38,9.00,9.00,38885021040,9.24,9.24,38885021040 +RISE 미국은행TOP10,0013P0,29,8505,2,30,0.35,87235,103514,1000000,87235,0.35,84.27,8.72,8.72,739662775,8.70,8.70,739662775 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9065,2,40,0.44,52116,191415,600000,52116,0.44,27.23,8.69,8.69,471669211,8.67,8.67,471669211 diff --git a/top30/20250314/top30-avtr-20250314-100001.csv b/top30/20250314/top30-avtr-20250314-100001.csv new file mode 100644 index 000000000000..e82eba071167 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4705,2,685,17.04,14551172,851311,20191471,14551172,17.04,1709.27,72.07,72.07,68393825045,71.99,71.99,68393825045 +대동스틸,048470,2,5290,2,1010,23.60,6327249,7028868,10000000,6327249,23.60,90.02,63.27,63.27,33241254985,62.84,62.84,33241254985 +한국첨단소재,062970,3,6220,5,-170,-2.66,8337303,26410776,19736818,8337303,-2.66,31.57,42.24,42.24,51669042240,42.09,42.09,51669042240 +한빛레이저,452190,4,7090,2,260,3.81,8328787,6859588,23162757,8328787,3.81,121.42,35.96,35.96,58426250765,35.58,35.58,58426250765 +티로보틱스,117730,5,14920,2,820,5.82,4148236,2193757,18172362,4148236,5.82,189.09,22.83,22.83,63797965910,23.53,23.53,63797965910 +DSC인베스트먼트,241520,6,5630,2,940,20.04,5478484,1972385,27496125,5478484,20.04,277.76,19.92,19.92,29815762232,19.26,19.26,29815762232 +동양철관,008970,7,898,2,46,5.40,31100927,29404276,157052160,31100927,5.40,105.77,19.80,19.80,28793740967,20.42,20.42,28793740967 +SOL 골드커버드콜액티브,0022T0,8,10265,2,185,1.84,153800,223036,800000,153800,1.84,68.96,19.23,19.23,1579179601,19.23,19.23,1579179601 +소룩스,290690,9,4310,2,840,24.21,9244469,17905192,48498743,9244469,24.21,51.63,19.06,19.06,38037664608,18.20,18.20,38037664608 +알피바이오,314140,10,6360,2,870,15.85,1641090,32177,8666361,1641090,15.85,5100.20,18.94,18.94,10789200395,19.57,19.57,10789200395 +화성밸브,039610,11,11050,2,480,4.54,1854206,1191178,10410400,1854206,4.54,155.66,17.81,17.81,20937682075,18.20,18.20,20937682075 +샌즈랩,411080,12,8810,2,730,9.03,2620875,3329627,15248638,2620875,9.03,78.71,17.19,17.19,23158438145,17.24,17.24,23158438145 +SOL 전고체배터리&실리콘음극재,0005D0,13,12150,2,400,3.40,287770,270449,1700000,287770,3.40,106.40,16.93,16.93,3504168532,16.97,16.97,3504168532 +KODEX 코스닥150선물인버스,251340,14,3820,5,-75,-1.93,9098386,16069988,57000000,9098386,-1.93,56.62,15.96,15.96,35016813276,16.08,16.08,35016813276 +SOL 화장품TOP3플러스,0008T0,15,10585,2,60,0.57,481641,1389917,3050000,481641,0.57,34.65,15.79,15.79,5091047908,15.77,15.77,5091047908 +필에너지,378340,16,18140,2,2940,19.34,3324001,161015,21285882,3324001,19.34,2064.40,15.62,15.62,58338380300,15.11,15.11,58338380300 +엠오티,413390,17,9370,2,500,5.64,1772589,906935,11580180,1772589,5.64,195.45,15.31,15.31,17121183555,15.78,15.78,17121183555 +대화제약,067080,18,15140,2,270,1.82,2776661,2487554,18616650,2776661,1.82,111.62,14.91,14.91,43851851535,15.56,15.56,43851851535 +클리노믹스,352770,19,655,2,63,10.64,5797629,24182084,38886113,5797629,10.64,23.97,14.91,14.91,3825764845,15.02,15.02,3825764845 +아센디오,012170,20,3100,2,295,10.52,1509909,5318466,10356948,1509909,10.52,28.39,14.58,14.58,4728228398,14.73,14.73,4728228398 +클로봇,466100,21,21250,2,650,3.16,3581265,4248735,24651339,3581265,3.16,84.29,14.53,14.53,77409315275,14.78,14.78,77409315275 +서울보증보험,031210,22,29350,2,3350,12.88,10026102,0,69821598,10026102,12.88,0.00,14.36,14.36,293355606875,14.32,14.32,293355606875 +에스씨엠생명과학,298060,23,1394,2,227,19.45,2900801,129610,20467248,2900801,19.45,2238.10,14.17,14.17,4208694915,14.75,14.75,4208694915 +RISE 미국양자컴퓨팅,0018Z0,24,9935,2,155,1.58,120260,146636,900000,120260,1.58,82.01,13.36,13.36,1188638660,13.29,13.29,1188638660 +플라즈맵,405000,25,876,2,93,11.88,3450179,1383444,26076844,3450179,11.88,249.39,13.23,13.23,3152433784,13.80,13.80,3152433784 +팬엔터테인먼트,068050,26,3615,2,185,5.39,3130674,3272209,27694076,3130674,5.39,95.67,11.30,11.30,11368454053,11.36,11.36,11368454053 +ACE 포스코그룹포커스,469170,27,5270,5,-155,-2.86,1233179,1643779,11600000,1233179,-2.86,75.02,10.63,10.63,6619625874,10.83,10.83,6619625874 +토마토시스템,393210,28,6700,2,90,1.36,1585805,20493268,15614544,1585805,1.36,7.74,10.16,10.16,10419568755,9.96,9.96,10419568755 +PLUS 미국양자컴퓨팅TOP10,0023B0,29,10025,2,125,1.26,80922,143824,800000,80922,1.26,56.26,10.12,10.12,810943743,10.11,10.11,810943743 +TS인베스트먼트,246690,30,1276,2,138,12.13,4089670,413406,41477862,4089670,12.13,989.26,9.86,9.86,5193107757,9.81,9.81,5193107757 diff --git a/top30/20250314/top30-avtr-20250314-101002.csv b/top30/20250314/top30-avtr-20250314-101002.csv new file mode 100644 index 000000000000..434ae347d5e7 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4570,2,550,13.68,15471812,851311,20191471,15471812,13.68,1817.41,76.63,76.63,72635545095,78.72,78.72,72635545095 +대동스틸,048470,2,5270,2,990,23.13,6701010,7028868,10000000,6701010,23.13,95.34,67.01,67.01,35198966130,66.79,66.79,35198966130 +한국첨단소재,062970,3,6230,5,-160,-2.50,8938884,26410776,19736818,8938884,-2.50,33.85,45.29,45.29,55418968340,45.07,45.07,55418968340 +한빛레이저,452190,4,7010,2,180,2.64,8844606,6859588,23162757,8844606,2.64,128.94,38.18,38.18,62048087020,38.21,38.21,62048087020 +토마토시스템,393210,5,6780,2,170,2.57,4252732,20493268,15614544,4252732,2.57,20.75,27.24,27.24,28568779455,26.99,26.99,28568779455 +DSC인베스트먼트,241520,6,5540,2,850,18.12,7289357,1972385,27496125,7289357,18.12,369.57,26.51,26.51,39916024762,26.20,26.20,39916024762 +티로보틱스,117730,7,15170,2,1070,7.59,4342687,2193757,18172362,4342687,7.59,197.96,23.90,23.90,66739225705,24.21,24.21,66739225705 +동양철관,008970,8,895,2,43,5.05,31770277,29404276,157052160,31770277,5.05,108.05,20.23,20.23,29393830436,20.91,20.91,29393830436 +소룩스,290690,9,4340,2,870,25.07,9786071,17905192,48498743,9786071,25.07,54.65,20.18,20.18,40396099171,19.19,19.19,40396099171 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9045,2,20,0.22,120118,191415,600000,120118,0.22,62.75,20.02,20.02,1086776366,20.03,20.03,1086776366 +SOL 골드커버드콜액티브,0022T0,11,10275,2,195,1.93,159606,223036,800000,159606,1.93,71.56,19.95,19.95,1638748760,19.94,19.94,1638748760 +알피바이오,314140,12,6350,2,860,15.66,1681629,32177,8666361,1681629,15.66,5226.18,19.40,19.40,11044485325,20.07,20.07,11044485325 +SOL 전고체배터리&실리콘음극재,0005D0,13,12075,2,325,2.77,327510,270449,1700000,327510,2.77,121.10,19.27,19.27,3986642572,19.42,19.42,3986642572 +화성밸브,039610,14,10930,2,360,3.41,1926531,1191178,10410400,1926531,3.41,161.73,18.51,18.51,21731644765,19.10,19.10,21731644765 +필에너지,378340,15,17990,2,2790,18.36,3863912,161015,21285882,3863912,18.36,2399.72,18.15,18.15,68131231515,17.79,17.79,68131231515 +샌즈랩,411080,16,8740,2,660,8.17,2749999,3329627,15248638,2749999,8.17,82.59,18.03,18.03,24286437630,18.22,18.22,24286437630 +KODEX 코스닥150선물인버스,251340,17,3820,5,-75,-1.93,9838821,16069988,57000000,9838821,-1.93,61.22,17.26,17.26,37844658996,17.38,17.38,37844658996 +SOL 화장품TOP3플러스,0008T0,18,10510,5,-15,-0.14,497764,1389917,3050000,497764,-0.14,35.81,16.32,16.32,5261565843,16.41,16.41,5261565843 +엠오티,413390,19,9270,2,400,4.51,1840389,906935,11580180,1840389,4.51,202.92,15.89,15.89,17752412205,16.54,16.54,17752412205 +클리노믹스,352770,20,644,2,52,8.78,6156078,24182084,38886113,6156078,8.78,25.46,15.83,15.83,4058282834,16.21,16.21,4058282834 +대화제약,067080,21,15310,2,440,2.96,2860746,2487554,18616650,2860746,2.96,115.00,15.37,15.37,45131771335,15.83,15.83,45131771335 +아센디오,012170,22,3105,2,300,10.70,1584559,5318466,10356948,1584559,10.70,29.79,15.30,15.30,4958993583,15.42,15.42,4958993583 +클로봇,466100,23,21450,2,850,4.13,3728254,4248735,24651339,3728254,4.13,87.75,15.12,15.12,80558896300,15.24,15.24,80558896300 +서울보증보험,031210,24,30100,2,4100,15.77,10354214,0,69821598,10354214,15.77,0.00,14.83,14.83,303158536475,14.42,14.42,303158536475 +에스씨엠생명과학,298060,25,1385,2,218,18.68,2996090,129610,20467248,2996090,18.68,2311.62,14.64,14.64,4341757606,15.32,15.32,4341757606 +플라즈맵,405000,26,843,2,60,7.66,3595990,1383444,26076844,3595990,7.66,259.93,13.79,13.79,3277356122,14.91,14.91,3277356122 +팬엔터테인먼트,068050,27,3815,2,385,11.22,3771899,3272209,27694076,3771899,11.22,115.27,13.62,13.62,13757632900,13.02,13.02,13757632900 +RISE 미국양자컴퓨팅,0018Z0,28,9910,2,130,1.33,120266,146636,900000,120266,1.33,82.02,13.36,13.36,1188698140,13.33,13.33,1188698140 +TS인베스트먼트,246690,29,1256,2,118,10.37,5084571,413406,41477862,5084571,10.37,1229.92,12.26,12.26,6444581001,12.37,12.37,6444581001 +에스엠씨지,460870,30,3920,2,75,1.95,2104285,22306984,18403305,2104285,1.95,9.43,11.43,11.43,8113294319,11.25,11.25,8113294319 diff --git a/top30/20250314/top30-avtr-20250314-102001.csv b/top30/20250314/top30-avtr-20250314-102001.csv new file mode 100644 index 000000000000..82f6efd270c2 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4535,2,515,12.81,15839175,851311,20191471,15839175,12.81,1860.56,78.44,78.44,74302939170,81.14,81.14,74302939170 +대동스틸,048470,2,5240,2,960,22.43,6866660,7028868,10000000,6866660,22.43,97.69,68.67,68.67,36067844535,68.83,68.83,36067844535 +한국첨단소재,062970,3,6170,5,-220,-3.44,9312813,26410776,19736818,9312813,-3.44,35.26,47.18,47.18,57732472105,47.41,47.41,57732472105 +한빛레이저,452190,4,7100,2,270,3.95,9351926,6859588,23162757,9351926,3.95,136.33,40.37,40.37,65617295810,39.90,39.90,65617295810 +토마토시스템,393210,5,6470,5,-140,-2.12,5129165,20493268,15614544,5129165,-2.12,25.03,32.85,32.85,34282347820,33.93,33.93,34282347820 +DSC인베스트먼트,241520,6,5500,2,810,17.27,7885416,1972385,27496125,7885416,17.27,399.79,28.68,28.68,43204259477,28.57,28.57,43204259477 +팬엔터테인먼트,068050,7,3965,2,535,15.60,7129410,3272209,27694076,7129410,15.60,217.88,25.74,25.74,26952696964,24.55,24.55,26952696964 +티로보틱스,117730,8,15080,2,980,6.95,4440642,2193757,18172362,4440642,6.95,202.42,24.44,24.44,68213083025,24.89,24.89,68213083025 +소룩스,290690,9,4400,2,930,26.80,10175616,17905192,48498743,10175616,26.80,56.83,20.98,20.98,42096505203,19.73,19.73,42096505203 +동양철관,008970,10,896,2,44,5.16,32457844,29404276,157052160,32457844,5.16,110.38,20.67,20.67,30007907132,21.32,21.32,30007907132 +SOL 골드커버드콜액티브,0022T0,11,10270,2,190,1.88,163246,223036,800000,163246,1.88,73.19,20.41,20.41,1676160615,20.40,20.40,1676160615 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9045,2,20,0.22,120124,191415,600000,120124,0.22,62.76,20.02,20.02,1086830636,20.03,20.03,1086830636 +SOL 전고체배터리&실리콘음극재,0005D0,13,12015,2,265,2.26,334791,270449,1700000,334791,2.26,123.79,19.69,19.69,4074559707,19.95,19.95,4074559707 +알피바이오,314140,14,6290,2,800,14.57,1696713,32177,8666361,1696713,14.57,5273.06,19.58,19.58,11139767870,20.44,20.44,11139767870 +필에너지,378340,15,18000,2,2800,18.42,4137871,161015,21285882,4137871,18.42,2569.87,19.44,19.44,73079689255,19.07,19.07,73079689255 +KODEX 코스닥150선물인버스,251340,16,3820,5,-75,-1.93,10965433,16069988,57000000,10965433,-1.93,68.24,19.24,19.24,42142653205,19.35,19.35,42142653205 +화성밸브,039610,17,10850,2,280,2.65,1977763,1191178,10410400,1977763,2.65,166.03,19.00,19.00,22288322115,19.73,19.73,22288322115 +샌즈랩,411080,18,8730,2,650,8.04,2788959,3329627,15248638,2788959,8.04,83.76,18.29,18.29,24627323000,18.50,18.50,24627323000 +엠오티,413390,19,9100,2,230,2.59,1959404,906935,11580180,1959404,2.59,216.05,16.92,16.92,18845711420,17.88,17.88,18845711420 +SOL 화장품TOP3플러스,0008T0,20,10500,5,-25,-0.24,507358,1389917,3050000,507358,-0.24,36.50,16.63,16.63,5362340663,16.74,16.74,5362340663 +클리노믹스,352770,21,644,2,52,8.78,6245044,24182084,38886113,6245044,8.78,25.83,16.06,16.06,4115780842,16.44,16.44,4115780842 +아센디오,012170,22,3085,2,280,9.98,1630599,5318466,10356948,1630599,9.98,30.66,15.74,15.74,5101829353,15.97,15.97,5101829353 +클로봇,466100,23,21200,2,600,2.91,3854718,4248735,24651339,3854718,2.91,90.73,15.64,15.64,83245466400,15.93,15.93,83245466400 +대화제약,067080,24,15140,2,270,1.82,2895067,2487554,18616650,2895067,1.82,116.38,15.55,15.55,45652993970,16.20,16.20,45652993970 +에스씨엠생명과학,298060,25,1385,2,218,18.68,3180328,129610,20467248,3180328,18.68,2453.77,15.54,15.54,4595133665,16.21,16.21,4595133665 +에스엠씨지,460870,26,3920,2,75,1.95,2833901,22306984,18403305,2833901,1.95,12.70,15.40,15.40,10992319327,15.24,15.24,10992319327 +서울보증보험,031210,27,30100,2,4100,15.77,10616785,0,69821598,10616785,15.77,0.00,15.21,15.21,310994481350,14.80,14.80,310994481350 +플라즈맵,405000,28,836,2,53,6.77,3707466,1383444,26076844,3707466,6.77,267.99,14.22,14.22,3371923228,15.47,15.47,3371923228 +RISE 미국양자컴퓨팅,0018Z0,29,9935,2,155,1.58,120268,146636,900000,120268,1.58,82.02,13.36,13.36,1188717985,13.29,13.29,1188717985 +TS인베스트먼트,246690,30,1246,2,108,9.49,5371039,413406,41477862,5371039,9.49,1299.22,12.95,12.95,6802971160,13.16,13.16,6802971160 diff --git a/top30/20250314/top30-avtr-20250314-103001.csv b/top30/20250314/top30-avtr-20250314-103001.csv new file mode 100644 index 000000000000..ccc0c0ab64d9 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4550,2,530,13.18,16149570,851311,20191471,16149570,13.18,1897.02,79.98,79.98,75717580815,82.42,82.42,75717580815 +대동스틸,048470,2,5250,2,970,22.66,7005893,7028868,10000000,7005893,22.66,99.67,70.06,70.06,36801250540,70.10,70.10,36801250540 +한국첨단소재,062970,3,6150,5,-240,-3.76,9740277,26410776,19736818,9740277,-3.76,36.88,49.35,49.35,60346427135,49.72,49.72,60346427135 +한빛레이저,452190,4,7100,2,270,3.95,10556056,6859588,23162757,10556056,3.95,153.89,45.57,45.57,74244875630,45.15,45.15,74244875630 +토마토시스템,393210,5,6430,5,-180,-2.72,5275482,20493268,15614544,5275482,-2.72,25.74,33.79,33.79,35227064925,35.09,35.09,35227064925 +팬엔터테인먼트,068050,6,3915,2,485,14.14,8586268,3272209,27694076,8586268,14.14,262.40,31.00,31.00,32746376096,30.20,30.20,32746376096 +DSC인베스트먼트,241520,7,5470,2,780,16.63,8293245,1972385,27496125,8293245,16.63,420.47,30.16,30.16,45447385142,30.22,30.22,45447385142 +티로보틱스,117730,8,15160,2,1060,7.52,4506185,2193757,18172362,4506185,7.52,205.41,24.80,24.80,69196476315,25.12,25.12,69196476315 +소룩스,290690,9,4370,2,900,25.94,10593107,17905192,48498743,10593107,25.94,59.16,21.84,21.84,43935993897,20.73,20.73,43935993897 +필에너지,378340,10,18540,2,3340,21.97,4591180,161015,21285882,4591180,21.97,2851.40,21.57,21.57,81393297175,20.62,20.62,81393297175 +동양철관,008970,11,897,2,45,5.28,33185117,29404276,157052160,33185117,5.28,112.86,21.13,21.13,30662416145,21.77,21.77,30662416145 +SOL 골드커버드콜액티브,0022T0,12,10260,2,180,1.79,168677,223036,800000,168677,1.79,75.63,21.08,21.08,1731913141,21.10,21.10,1731913141 +KODEX 코스닥150선물인버스,251340,13,3825,5,-70,-1.80,11675253,16069988,57000000,11675253,-1.80,72.65,20.48,20.48,44856235641,20.57,20.57,44856235641 +SOL 전고체배터리&실리콘음극재,0005D0,14,11980,2,230,1.96,346637,270449,1700000,346637,1.96,128.17,20.39,20.39,4216831947,20.71,20.71,4216831947 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9045,2,20,0.22,120134,191415,600000,120134,0.22,62.76,20.02,20.02,1086921086,20.03,20.03,1086921086 +알피바이오,314140,16,6280,2,790,14.39,1726757,32177,8666361,1726757,14.39,5366.43,19.92,19.92,11330629860,20.82,20.82,11330629860 +화성밸브,039610,17,10860,2,290,2.74,2009389,1191178,10410400,2009389,2.74,168.69,19.30,19.30,22630972455,20.02,20.02,22630972455 +샌즈랩,411080,18,8680,2,600,7.43,2818573,3329627,15248638,2818573,7.43,84.65,18.48,18.48,24884535835,18.80,18.80,24884535835 +엠오티,413390,19,9100,2,230,2.59,2035247,906935,11580180,2035247,2.59,224.41,17.58,17.58,19530928495,18.53,18.53,19530928495 +클리노믹스,352770,20,628,2,36,6.08,6670755,24182084,38886113,6670755,6.08,27.59,17.15,17.15,4385802876,17.96,17.96,4385802876 +SOL 화장품TOP3플러스,0008T0,21,10500,5,-25,-0.24,508312,1389917,3050000,508312,-0.24,36.57,16.67,16.67,5372355863,16.78,16.78,5372355863 +에스엠씨지,460870,22,3940,2,95,2.47,3018871,22306984,18403305,3018871,2.47,13.53,16.40,16.40,11720835262,16.16,16.16,11720835262 +RISE 미국양자컴퓨팅,0018Z0,23,9935,2,155,1.58,146963,146636,900000,146963,1.58,100.22,16.33,16.33,1453858870,16.26,16.26,1453858870 +서울보증보험,031210,24,30000,2,4000,15.38,11253422,0,69821598,11253422,15.38,0.00,16.12,16.12,330334652450,15.77,15.77,330334652450 +클로봇,466100,25,21200,2,600,2.91,3966458,4248735,24651339,3966458,2.91,93.36,16.09,16.09,85602912425,16.38,16.38,85602912425 +아센디오,012170,26,3065,2,260,9.27,1661871,5318466,10356948,1661871,9.27,31.25,16.05,16.05,5198357410,16.38,16.38,5198357410 +에스씨엠생명과학,298060,27,1378,2,211,18.08,3279095,129610,20467248,3279095,18.08,2529.97,16.02,16.02,4732438487,16.78,16.78,4732438487 +대화제약,067080,28,15260,2,390,2.62,2954077,2487554,18616650,2954077,2.62,118.75,15.87,15.87,46556657725,16.39,16.39,46556657725 +플라즈맵,405000,29,851,2,68,8.68,3850121,1383444,26076844,3850121,8.68,278.30,14.76,14.76,3493523802,15.74,15.74,3493523802 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6420,5,-225,-3.39,439874,21961,3000000,439874,-3.39,2002.98,14.66,14.66,2818617655,14.63,14.63,2818617655 diff --git a/top30/20250314/top30-avtr-20250314-104002.csv b/top30/20250314/top30-avtr-20250314-104002.csv new file mode 100644 index 000000000000..2e7c66c99760 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4605,2,585,14.55,16432810,851311,20191471,16432810,14.55,1930.29,81.38,81.38,77013086899,82.83,82.83,77013086899 +대동스틸,048470,2,5330,2,1050,24.53,7282325,7028868,10000000,7282325,24.53,103.61,72.82,72.82,38260051175,71.78,71.78,38260051175 +한국첨단소재,062970,3,6150,5,-240,-3.76,9919181,26410776,19736818,9919181,-3.76,37.56,50.26,50.26,61448985860,50.62,50.62,61448985860 +한빛레이저,452190,4,7080,2,250,3.66,10987965,6859588,23162757,10987965,3.66,160.18,47.44,47.44,77316139940,47.15,47.15,77316139940 +토마토시스템,393210,5,6480,5,-130,-1.97,5340054,20493268,15614544,5340054,-1.97,26.06,34.20,34.20,35643695005,35.23,35.23,35643695005 +팬엔터테인먼트,068050,6,3920,2,490,14.29,9397993,3272209,27694076,9397993,14.29,287.21,33.94,33.94,35917781270,33.09,33.09,35917781270 +DSC인베스트먼트,241520,7,5350,2,660,14.07,9017863,1972385,27496125,9017863,14.07,457.21,32.80,32.80,49362879812,33.56,33.56,49362879812 +티로보틱스,117730,8,15220,2,1120,7.94,4690298,2193757,18172362,4690298,7.94,213.80,25.81,25.81,72004602045,26.03,26.03,72004602045 +필에너지,378340,9,18990,2,3790,24.93,5433514,161015,21285882,5433514,24.93,3374.54,25.53,25.53,97227362080,24.05,24.05,97227362080 +소룩스,290690,10,4410,2,940,27.09,11013084,17905192,48498743,11013084,27.09,61.51,22.71,22.71,45793269593,21.41,21.41,45793269593 +SOL 전고체배터리&실리콘음극재,0005D0,11,11935,2,185,1.57,377346,270449,1700000,377346,1.57,139.53,22.20,22.20,4583082238,22.59,22.59,4583082238 +SOL 골드커버드콜액티브,0022T0,12,10275,2,195,1.93,173277,223036,800000,173277,1.93,77.69,21.66,21.66,1779088281,21.64,21.64,1779088281 +동양철관,008970,13,905,2,53,6.22,33768239,29404276,157052160,33768239,6.22,114.84,21.50,21.50,31189069157,21.94,21.94,31189069157 +KODEX 코스닥150선물인버스,251340,14,3830,5,-65,-1.67,12074472,16069988,57000000,12074472,-1.67,75.14,21.18,21.18,46385188347,21.25,21.25,46385188347 +알피바이오,314140,15,6310,2,820,14.94,1744815,32177,8666361,1744815,14.94,5422.55,20.13,20.13,11444136960,20.93,20.93,11444136960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9045,2,20,0.22,120136,191415,600000,120136,0.22,62.76,20.02,20.02,1086939176,20.03,20.03,1086939176 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6425,5,-220,-3.31,599079,21961,3000000,599079,-3.31,2727.92,19.97,19.97,3844115265,19.94,19.94,3844115265 +화성밸브,039610,18,10920,2,350,3.31,2029062,1191178,10410400,2029062,3.31,170.34,19.49,19.49,22844646155,20.10,20.10,22844646155 +샌즈랩,411080,19,8530,2,450,5.57,2884361,3329627,15248638,2884361,5.57,86.63,18.92,18.92,25449303685,19.57,19.57,25449303685 +클리노믹스,352770,20,633,2,41,6.93,6962681,24182084,38886113,6962681,6.93,28.79,17.91,17.91,4571213297,18.57,18.57,4571213297 +엠오티,413390,21,9140,2,270,3.04,2068533,906935,11580180,2068533,3.04,228.08,17.86,17.86,19834461880,18.74,18.74,19834461880 +에스엠씨지,460870,22,3940,2,95,2.47,3201148,22306984,18403305,3201148,2.47,14.35,17.39,17.39,12437980392,17.15,17.15,12437980392 +RISE 미국양자컴퓨팅,0018Z0,23,9900,2,120,1.23,153303,146636,900000,153303,1.23,104.55,17.03,17.03,1516746850,17.02,17.02,1516746850 +SOL 화장품TOP3플러스,0008T0,24,10500,5,-25,-0.24,509785,1389917,3050000,509785,-0.24,36.68,16.71,16.71,5387823273,16.82,16.82,5387823273 +대화제약,067080,25,15610,2,740,4.98,3096599,2487554,18616650,3096599,4.98,124.48,16.63,16.63,48763819690,16.78,16.78,48763819690 +서울보증보험,031210,26,30650,2,4650,17.88,11499673,0,69821598,11499673,17.88,0.00,16.47,16.47,337793981200,15.78,15.78,337793981200 +에스씨엠생명과학,298060,27,1359,2,192,16.45,3347361,129610,20467248,3347361,16.45,2582.64,16.35,16.35,4825746630,17.35,17.35,4825746630 +클로봇,466100,28,21250,2,650,3.16,4023119,4248735,24651339,4023119,3.16,94.69,16.32,16.32,86807935625,16.57,16.57,86807935625 +아센디오,012170,29,3055,2,250,8.91,1680087,5318466,10356948,1680087,8.91,31.59,16.22,16.22,5254093509,16.61,16.61,5254093509 +플라즈맵,405000,30,812,2,29,3.70,4053256,1383444,26076844,4053256,3.70,292.98,15.54,15.54,3663342756,17.30,17.30,3663342756 diff --git a/top30/20250314/top30-avtr-20250314-105001.csv b/top30/20250314/top30-avtr-20250314-105001.csv new file mode 100644 index 000000000000..4c3c214e90b6 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4585,2,565,14.05,16612945,851311,20191471,16612945,14.05,1951.45,82.28,82.28,77840320457,84.08,84.08,77840320457 +대동스틸,048470,2,5280,2,1000,23.36,7419242,7028868,10000000,7419242,23.36,105.55,74.19,74.19,38986826180,73.84,73.84,38986826180 +한국첨단소재,062970,3,6110,5,-280,-4.38,10031215,26410776,19736818,10031215,-4.38,37.98,50.82,50.82,62135991730,51.53,51.53,62135991730 +한빛레이저,452190,4,7070,2,240,3.51,11201080,6859588,23162757,11201080,3.51,163.29,48.36,48.36,78817847465,48.13,48.13,78817847465 +팬엔터테인먼트,068050,5,3775,2,345,10.06,10415982,3272209,27694076,10415982,10.06,318.32,37.61,37.61,39793494173,38.06,38.06,39793494173 +토마토시스템,393210,6,6530,5,-80,-1.21,5429987,20493268,15614544,5429987,-1.21,26.50,34.78,34.78,36228907155,35.53,35.53,36228907155 +DSC인베스트먼트,241520,7,5440,2,750,15.99,9541467,1972385,27496125,9541467,15.99,483.75,34.70,34.70,52179830722,34.88,34.88,52179830722 +필에너지,378340,8,19280,2,4080,26.84,6151985,161015,21285882,6151985,26.84,3820.75,28.90,28.90,111084778800,27.07,27.07,111084778800 +티로보틱스,117730,9,15230,2,1130,8.01,4802495,2193757,18172362,4802495,8.01,218.92,26.43,26.43,73720038585,26.64,26.64,73720038585 +SOL 전고체배터리&실리콘음극재,0005D0,10,11995,2,245,2.09,404726,270449,1700000,404726,2.09,149.65,23.81,23.81,4911639908,24.09,24.09,4911639908 +소룩스,290690,11,4370,2,900,25.94,11170636,17905192,48498743,11170636,25.94,62.39,23.03,23.03,46485525286,21.93,21.93,46485525286 +동양철관,008970,12,901,2,49,5.75,34246558,29404276,157052160,34246558,5.75,116.47,21.81,21.81,31621261520,22.35,22.35,31621261520 +SOL 골드커버드콜액티브,0022T0,13,10270,2,190,1.88,173507,223036,800000,173507,1.88,77.79,21.69,21.69,1781450426,21.68,21.68,1781450426 +KODEX 코스닥150선물인버스,251340,14,3815,5,-80,-2.05,12361379,16069988,57000000,12361379,-2.05,76.92,21.69,21.69,47481357269,21.84,21.84,47481357269 +알피바이오,314140,15,6530,2,1040,18.94,1873467,32177,8666361,1873467,18.94,5822.38,21.62,21.62,12274478430,21.69,21.69,12274478430 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6395,5,-250,-3.76,647089,21961,3000000,647089,-3.76,2946.54,21.57,21.57,4152160640,21.64,21.64,4152160640 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +화성밸브,039610,18,10940,2,370,3.50,2043148,1191178,10410400,2043148,3.50,171.52,19.63,19.63,22998488665,20.19,20.19,22998488665 +샌즈랩,411080,19,8480,2,400,4.95,2931002,3329627,15248638,2931002,4.95,88.03,19.22,19.22,25846124015,19.99,19.99,25846124015 +에스엠씨지,460870,20,3895,2,50,1.30,3381295,22306984,18403305,3381295,1.30,15.16,18.37,18.37,13139355027,18.33,18.33,13139355027 +엠오티,413390,21,9220,2,350,3.95,2103563,906935,11580180,2103563,3.95,231.94,18.17,18.17,20157476535,18.88,18.88,20157476535 +클리노믹스,352770,22,628,2,36,6.08,7049977,24182084,38886113,7049977,6.08,29.15,18.13,18.13,4626136187,18.94,18.94,4626136187 +대화제약,067080,23,15270,2,400,2.69,3265468,2487554,18616650,3265468,2.69,131.27,17.54,17.54,51373497475,18.07,18.07,51373497475 +서울보증보험,031210,24,31350,2,5350,20.58,12199697,0,69821598,12199697,20.58,0.00,17.47,17.47,359566556925,16.43,16.43,359566556925 +RISE 미국양자컴퓨팅,0018Z0,25,9930,2,150,1.53,153320,146636,900000,153320,1.53,104.56,17.04,17.04,1516915660,16.97,16.97,1516915660 +SOL 화장품TOP3플러스,0008T0,26,10530,2,5,0.05,514255,1389917,3050000,514255,0.05,37.00,16.86,16.86,5434835668,16.92,16.92,5434835668 +에스씨엠생명과학,298060,27,1353,2,186,15.94,3404347,129610,20467248,3404347,15.94,2626.61,16.63,16.63,4903156433,17.71,17.71,4903156433 +클로봇,466100,28,21250,2,650,3.16,4075527,4248735,24651339,4075527,3.16,95.92,16.53,16.53,87923854875,16.78,16.78,87923854875 +아센디오,012170,29,3030,2,225,8.02,1706468,5318466,10356948,1706468,8.02,32.09,16.48,16.48,5334540624,17.00,17.00,5334540624 +플라즈맵,405000,30,811,2,28,3.58,4220040,1383444,26076844,4220040,3.58,305.04,16.18,16.18,3797353893,17.96,17.96,3797353893 diff --git a/top30/20250314/top30-avtr-20250314-110002.csv b/top30/20250314/top30-avtr-20250314-110002.csv new file mode 100644 index 000000000000..cdb3790df04a --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4565,2,545,13.56,16723602,851311,20191471,16723602,13.56,1964.45,82.83,82.83,78345342186,85.00,85.00,78345342186 +대동스틸,048470,2,5290,2,1010,23.60,7492660,7028868,10000000,7492660,23.60,106.60,74.93,74.93,39374051715,74.43,74.43,39374051715 +한국첨단소재,062970,3,6150,5,-240,-3.76,10145126,26410776,19736818,10145126,-3.76,38.41,51.40,51.40,62835277115,51.77,51.77,62835277115 +한빛레이저,452190,4,7000,2,170,2.49,11424689,6859588,23162757,11424689,2.49,166.55,49.32,49.32,80385051460,49.58,49.58,80385051460 +팬엔터테인먼트,068050,5,3810,2,380,11.08,10944698,3272209,27694076,10944698,11.08,334.47,39.52,39.52,41804528512,39.62,39.62,41804528512 +토마토시스템,393210,6,6590,5,-20,-0.30,5855531,20493268,15614544,5855531,-0.30,28.57,37.50,37.50,39049731365,37.95,37.95,39049731365 +DSC인베스트먼트,241520,7,5390,2,700,14.93,10078471,1972385,27496125,10078471,14.93,510.98,36.65,36.65,55110617867,37.19,37.19,55110617867 +필에너지,378340,8,19280,2,4080,26.84,6681535,161015,21285882,6681535,26.84,4149.64,31.39,31.39,121359162990,29.57,29.57,121359162990 +티로보틱스,117730,9,15330,2,1230,8.72,4866164,2193757,18172362,4866164,8.72,221.82,26.78,26.78,74691978880,26.81,26.81,74691978880 +SOL 전고체배터리&실리콘음극재,0005D0,10,12010,2,260,2.21,437871,270449,1700000,437871,2.21,161.91,25.76,25.76,5309280858,26.00,26.00,5309280858 +소룩스,290690,11,4335,2,865,24.93,11445911,17905192,48498743,11445911,24.93,63.93,23.60,23.60,47682460282,22.68,22.68,47682460282 +알피바이오,314140,12,6290,2,800,14.57,2004958,32177,8666361,2004958,14.57,6231.03,23.13,23.13,13117597910,24.06,24.06,13117597910 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,12822629,16069988,57000000,12822629,-2.18,79.79,22.50,22.50,49240939670,22.67,22.67,49240939670 +에스엠씨지,460870,14,3970,2,125,3.25,4096681,22306984,18403305,4096681,3.25,18.37,22.26,22.26,15993880811,21.89,21.89,15993880811 +동양철관,008970,15,898,2,46,5.40,34747400,29404276,157052160,34747400,5.40,118.17,22.12,22.12,32073333211,22.74,22.74,32073333211 +SOL 골드커버드콜액티브,0022T0,16,10275,2,195,1.93,174014,223036,800000,174014,1.93,78.02,21.75,21.75,1786657716,21.74,21.74,1786657716 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6375,5,-270,-4.06,647884,21961,3000000,647884,-4.06,2950.16,21.60,21.60,4157228765,21.74,21.74,4157228765 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +샌즈랩,411080,19,8550,2,470,5.82,3016790,3329627,15248638,3016790,5.82,90.60,19.78,19.78,26584390960,20.39,20.39,26584390960 +화성밸브,039610,20,10920,2,350,3.31,2053681,1191178,10410400,2053681,3.31,172.41,19.73,19.73,23113357485,20.33,20.33,23113357485 +엠오티,413390,21,9350,2,480,5.41,2173456,906935,11580180,2173456,5.41,239.65,18.77,18.77,20808336885,19.22,19.22,20808336885 +서울보증보험,031210,22,30150,2,4150,15.96,12846912,0,69821598,12846912,15.96,0.00,18.40,18.40,379264811925,18.02,18.02,379264811925 +클리노믹스,352770,23,627,2,35,5.91,7127491,24182084,38886113,7127491,5.91,29.47,18.33,18.33,4674743613,19.17,19.17,4674743613 +대화제약,067080,24,15240,2,370,2.49,3300541,2487554,18616650,3300541,2.49,132.68,17.73,17.73,51907546565,18.30,18.30,51907546565 +RISE 미국양자컴퓨팅,0018Z0,25,9930,2,150,1.53,153320,146636,900000,153320,1.53,104.56,17.04,17.04,1516915660,16.97,16.97,1516915660 +에스씨엠생명과학,298060,26,1373,2,206,17.65,3473878,129610,20467248,3473878,17.65,2680.25,16.97,16.97,4998692708,17.79,17.79,4998692708 +아센디오,012170,27,2975,2,170,6.06,1757697,5318466,10356948,1757697,6.06,33.05,16.97,16.97,5487615124,17.81,17.81,5487615124 +SOL 화장품TOP3플러스,0008T0,28,10545,2,20,0.19,515272,1389917,3050000,515272,0.19,37.07,16.89,16.89,5445552033,16.93,16.93,5445552033 +클로봇,466100,29,21250,2,650,3.16,4113170,4248735,24651339,4113170,3.16,96.81,16.69,16.69,88723448600,16.94,16.94,88723448600 +플라즈맵,405000,30,805,2,22,2.81,4256086,1383444,26076844,4256086,2.81,307.64,16.32,16.32,3826349679,18.23,18.23,3826349679 diff --git a/top30/20250314/top30-avtr-20250314-111002.csv b/top30/20250314/top30-avtr-20250314-111002.csv new file mode 100644 index 000000000000..ccecaa1206d2 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4575,2,555,13.81,16858900,851311,20191471,16858900,13.81,1980.35,83.50,83.50,78965848191,85.48,85.48,78965848191 +대동스틸,048470,2,5320,2,1040,24.30,7576567,7028868,10000000,7576567,24.30,107.79,75.77,75.77,39819706665,74.85,74.85,39819706665 +한국첨단소재,062970,3,6130,5,-260,-4.07,10233494,26410776,19736818,10233494,-4.07,38.75,51.85,51.85,63378115990,52.38,52.38,63378115990 +한빛레이저,452190,4,7100,2,270,3.95,11611939,6859588,23162757,11611939,3.95,169.28,50.13,50.13,81710183345,49.69,49.69,81710183345 +팬엔터테인먼트,068050,5,4105,2,675,19.68,13463657,3272209,27694076,13463657,19.68,411.45,48.62,48.62,51846646005,45.61,45.61,51846646005 +토마토시스템,393210,6,6580,5,-30,-0.45,5938983,20493268,15614544,5938983,-0.45,28.98,38.03,38.03,39599759085,38.54,38.54,39599759085 +DSC인베스트먼트,241520,7,5420,2,730,15.57,10343852,1972385,27496125,10343852,15.57,524.43,37.62,37.62,56549517842,37.95,37.95,56549517842 +필에너지,378340,8,19350,2,4150,27.30,6831287,161015,21285882,6831287,27.30,4242.64,32.09,32.09,124257031025,30.17,30.17,124257031025 +티로보틱스,117730,9,15500,2,1400,9.93,4996150,2193757,18172362,4996150,9.93,227.74,27.49,27.49,76696152905,27.23,27.23,76696152905 +SOL 전고체배터리&실리콘음극재,0005D0,10,11970,2,220,1.87,459321,270449,1700000,459321,1.87,169.84,27.02,27.02,5566555823,27.36,27.36,5566555823 +소룩스,290690,11,4225,2,755,21.76,12119373,17905192,48498743,12119373,21.76,67.69,24.99,24.99,50558376008,24.67,24.67,50558376008 +에스엠씨지,460870,12,3875,2,30,0.78,4506722,22306984,18403305,4506722,0.78,20.20,24.49,24.49,17593760654,24.67,24.67,17593760654 +KODEX 코스닥150선물인버스,251340,13,3815,5,-80,-2.05,13736707,16069988,57000000,13736707,-2.05,85.48,24.10,24.10,52724611502,24.25,24.25,52724611502 +알피바이오,314140,14,6300,2,810,14.75,2036679,32177,8666361,2036679,14.75,6329.61,23.50,23.50,13317355925,24.39,24.39,13317355925 +동양철관,008970,15,899,2,47,5.52,35088901,29404276,157052160,35088901,5.52,119.33,22.34,22.34,32380116866,22.93,22.93,32380116866 +SOL 골드커버드콜액티브,0022T0,16,10275,2,195,1.93,177221,223036,800000,177221,1.93,79.46,22.15,22.15,1819580628,22.14,22.14,1819580628 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6390,5,-255,-3.84,650638,21961,3000000,650638,-3.84,2962.70,21.69,21.69,4174752885,21.78,21.78,4174752885 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +샌즈랩,411080,19,8640,2,560,6.93,3034796,3329627,15248638,3034796,6.93,91.15,19.90,19.90,26738684220,20.30,20.30,26738684220 +화성밸브,039610,20,10860,2,290,2.74,2059286,1191178,10410400,2059286,2.74,172.88,19.78,19.78,23174366895,20.50,20.50,23174366895 +엠오티,413390,21,9360,2,490,5.52,2232728,906935,11580180,2232728,5.52,246.18,19.28,19.28,21365936525,19.71,19.71,21365936525 +서울보증보험,031210,22,29800,2,3800,14.62,13135604,0,69821598,13135604,14.62,0.00,18.81,18.81,387928649025,18.64,18.64,387928649025 +클리노믹스,352770,23,630,2,38,6.42,7222340,24182084,38886113,7222340,6.42,29.87,18.57,18.57,4734690081,19.33,19.33,4734690081 +스튜디오미르,408900,24,3835,2,485,14.48,5906933,1170238,32706134,5906933,14.48,504.76,18.06,18.06,21830813103,17.41,17.41,21830813103 +대화제약,067080,25,15290,2,420,2.82,3320614,2487554,18616650,3320614,2.82,133.49,17.84,17.84,52213667805,18.34,18.34,52213667805 +에스씨엠생명과학,298060,26,1355,2,188,16.11,3548725,129610,20467248,3548725,16.11,2738.00,17.34,17.34,5100132273,18.39,18.39,5100132273 +아센디오,012170,27,3040,2,235,8.38,1784138,5318466,10356948,1784138,8.38,33.55,17.23,17.23,5567311359,17.68,17.68,5567311359 +RISE 미국양자컴퓨팅,0018Z0,28,9930,2,150,1.53,153320,146636,900000,153320,1.53,104.56,17.04,17.04,1516915660,16.97,16.97,1516915660 +SOL 화장품TOP3플러스,0008T0,29,10500,5,-25,-0.24,516144,1389917,3050000,516144,-0.24,37.13,16.92,16.92,5454726948,17.03,17.03,5454726948 +클로봇,466100,30,21400,2,800,3.88,4152507,4248735,24651339,4152507,3.88,97.74,16.84,16.84,89562532050,16.98,16.98,89562532050 diff --git a/top30/20250314/top30-avtr-20250314-112002.csv b/top30/20250314/top30-avtr-20250314-112002.csv new file mode 100644 index 000000000000..34963530659b --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4565,2,545,13.56,16985483,851311,20191471,16985483,13.56,1995.21,84.12,84.12,79542516661,86.30,86.30,79542516661 +대동스틸,048470,2,5260,2,980,22.90,7654262,7028868,10000000,7654262,22.90,108.90,76.54,76.54,40230046910,76.48,76.48,40230046910 +팬엔터테인먼트,068050,3,4195,2,765,22.30,16024468,3272209,27694076,16024468,22.30,489.71,57.86,57.86,62487326210,53.79,53.79,62487326210 +한국첨단소재,062970,4,6130,5,-260,-4.07,10315663,26410776,19736818,10315663,-4.07,39.06,52.27,52.27,63881428700,52.80,52.80,63881428700 +한빛레이저,452190,5,7040,2,210,3.07,11763879,6859588,23162757,11763879,3.07,171.50,50.79,50.79,82786215850,50.77,50.77,82786215850 +DSC인베스트먼트,241520,6,5370,2,680,14.50,10572382,1972385,27496125,10572382,14.50,536.02,38.45,38.45,57776425957,39.13,39.13,57776425957 +토마토시스템,393210,7,6560,5,-50,-0.76,5988768,20493268,15614544,5988768,-0.76,29.22,38.35,38.35,39927754050,38.98,38.98,39927754050 +필에너지,378340,8,19520,2,4320,28.42,6968111,161015,21285882,6968111,28.42,4327.62,32.74,32.74,126908050500,30.54,30.54,126908050500 +티로보틱스,117730,9,15540,2,1440,10.21,5252653,2193757,18172362,5252653,10.21,239.44,28.90,28.90,80698407710,28.58,28.58,80698407710 +SOL 전고체배터리&실리콘음극재,0005D0,10,12030,2,280,2.38,490455,270449,1700000,490455,2.38,181.35,28.85,28.85,5940004493,29.05,29.05,5940004493 +소룩스,290690,11,4190,2,720,20.75,12469770,17905192,48498743,12469770,20.75,69.64,25.71,25.71,52033739287,25.61,25.61,52033739287 +에스엠씨지,460870,12,3865,2,20,0.52,4596079,22306984,18403305,4596079,0.52,20.60,24.97,24.97,17939819049,25.22,25.22,17939819049 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,13920156,16069988,57000000,13920156,-2.18,86.62,24.42,24.42,53424388363,24.60,24.60,53424388363 +알피바이오,314140,14,6280,2,790,14.39,2047177,32177,8666361,2047177,14.39,6362.24,23.62,23.62,13383416525,24.59,24.59,13383416525 +동양철관,008970,15,896,2,44,5.16,35453177,29404276,157052160,35453177,5.16,120.57,22.57,22.57,32706390783,23.24,23.24,32706390783 +SOL 골드커버드콜액티브,0022T0,16,10275,2,195,1.93,178470,223036,800000,178470,1.93,80.02,22.31,22.31,1832411598,22.29,22.29,1832411598 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +스튜디오미르,408900,18,3855,2,505,15.07,7002865,1170238,32706134,7002865,15.07,598.41,21.41,21.41,26029932970,20.65,20.65,26029932970 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +샌즈랩,411080,20,8570,2,490,6.06,3045598,3329627,15248638,3045598,6.06,91.47,19.97,19.97,26831449035,20.53,20.53,26831449035 +화성밸브,039610,21,10830,2,260,2.46,2075252,1191178,10410400,2075252,2.46,174.22,19.93,19.93,23347489765,20.71,20.71,23347489765 +엠오티,413390,22,9410,2,540,6.09,2255020,906935,11580180,2255020,6.09,248.64,19.47,19.47,21575639105,19.80,19.80,21575639105 +서울보증보험,031210,23,30050,2,4050,15.58,13297504,0,69821598,13297504,15.58,0.00,19.04,19.04,392797539425,18.72,18.72,392797539425 +클리노믹스,352770,24,628,2,36,6.08,7266689,24182084,38886113,7266689,6.08,30.05,18.69,18.69,4762551393,19.50,19.50,4762551393 +대화제약,067080,25,15390,2,520,3.50,3370891,2487554,18616650,3370891,3.50,135.51,18.11,18.11,52984301125,18.49,18.49,52984301125 +아센디오,012170,26,3100,2,295,10.52,1821845,5318466,10356948,1821845,10.52,34.26,17.59,17.59,5682297884,17.70,17.70,5682297884 +에스씨엠생명과학,298060,27,1346,2,179,15.34,3571814,129610,20467248,3571814,15.34,2755.82,17.45,17.45,5131213226,18.63,18.63,5131213226 +클로봇,466100,28,21375,2,775,3.76,4209424,4248735,24651339,4209424,3.76,99.07,17.08,17.08,90780385725,17.23,17.23,90780385725 +RISE 미국양자컴퓨팅,0018Z0,29,9900,2,120,1.23,153402,146636,900000,153402,1.23,104.61,17.04,17.04,1517727460,17.03,17.03,1517727460 +플라즈맵,405000,30,802,2,19,2.43,4438095,1383444,26076844,4438095,2.43,320.80,17.02,17.02,3970044540,18.98,18.98,3970044540 diff --git a/top30/20250314/top30-avtr-20250314-113001.csv b/top30/20250314/top30-avtr-20250314-113001.csv new file mode 100644 index 000000000000..9bca913a2356 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4535,2,515,12.81,17046660,851311,20191471,17046660,12.81,2002.40,84.43,84.43,79820424180,87.17,87.17,79820424180 +대동스틸,048470,2,5260,2,980,22.90,7713906,7028868,10000000,7713906,22.90,109.75,77.14,77.14,40543025335,77.08,77.08,40543025335 +팬엔터테인먼트,068050,3,4095,2,665,19.39,17027846,3272209,27694076,17027846,19.39,520.38,61.49,61.49,66608815510,58.73,58.73,66608815510 +한국첨단소재,062970,4,6140,5,-250,-3.91,10380716,26410776,19736818,10380716,-3.91,39.30,52.60,52.60,64279677940,53.04,53.04,64279677940 +한빛레이저,452190,5,7070,2,240,3.51,11861325,6859588,23162757,11861325,3.51,172.92,51.21,51.21,83472521885,50.97,50.97,83472521885 +DSC인베스트먼트,241520,6,5290,2,600,12.79,10925868,1972385,27496125,10925868,12.79,553.94,39.74,39.74,59650102692,41.01,41.01,59650102692 +토마토시스템,393210,7,6630,2,20,0.30,6039749,20493268,15614544,6039749,0.30,29.47,38.68,38.68,40263553510,38.89,38.89,40263553510 +필에너지,378340,8,19430,2,4230,27.83,7082015,161015,21285882,7082015,27.83,4398.36,33.27,33.27,129121236535,31.22,31.22,129121236535 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,519569,270449,1700000,519569,2.38,192.11,30.56,30.56,6289918366,30.76,30.76,6289918366 +티로보틱스,117730,10,15580,2,1480,10.50,5397750,2193757,18172362,5397750,10.50,246.05,29.70,29.70,82964273185,29.30,29.30,82964273185 +소룩스,290690,11,4240,2,770,22.19,12649753,17905192,48498743,12649753,22.19,70.65,26.08,26.08,52793223489,25.67,25.67,52793223489 +에스엠씨지,460870,12,3865,2,20,0.52,4714722,22306984,18403305,4714722,0.52,21.14,25.62,25.62,18397180691,25.86,25.86,18397180691 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,14330122,16069988,57000000,14330122,-2.18,89.17,25.14,25.14,54986344313,25.32,25.32,54986344313 +알피바이오,314140,14,6330,2,840,15.30,2079835,32177,8666361,2079835,15.30,6463.73,24.00,24.00,13590610310,24.77,24.77,13590610310 +스튜디오미르,408900,15,3710,2,360,10.75,7618307,1170238,32706134,7618307,10.75,651.00,23.29,23.29,28358427147,23.37,23.37,28358427147 +동양철관,008970,16,896,2,44,5.16,35793546,29404276,157052160,35793546,5.16,121.73,22.79,22.79,33011970769,23.46,23.46,33011970769 +SOL 골드커버드콜액티브,0022T0,17,10275,2,195,1.93,180738,223036,800000,180738,1.93,81.04,22.59,22.59,1855716013,22.58,22.58,1855716013 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +화성밸브,039610,19,10820,2,250,2.37,2110692,1191178,10410400,2110692,2.37,177.19,20.27,20.27,23729708275,21.07,21.07,23729708275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +샌즈랩,411080,21,8570,2,490,6.06,3058279,3329627,15248638,3058279,6.06,91.85,20.06,20.06,26940057025,20.62,20.62,26940057025 +엠오티,413390,22,9410,2,540,6.09,2276958,906935,11580180,2276958,6.09,251.06,19.66,19.66,21782083485,19.99,19.99,21782083485 +서울보증보험,031210,23,30400,2,4400,16.92,13464300,0,69821598,13464300,16.92,0.00,19.28,19.28,397865475025,18.74,18.74,397865475025 +클리노믹스,352770,24,625,2,33,5.57,7341681,24182084,38886113,7341681,5.57,30.36,18.88,18.88,4809497249,19.79,19.79,4809497249 +아센디오,012170,25,3180,2,375,13.37,1938192,5318466,10356948,1938192,13.37,36.44,18.71,18.71,6047158471,18.36,18.36,6047158471 +대화제약,067080,26,15270,2,400,2.69,3397303,2487554,18616650,3397303,2.69,136.57,18.25,18.25,53388746420,18.78,18.78,53388746420 +클로봇,466100,27,21650,2,1050,5.10,4451878,4248735,24651339,4451878,5.10,104.78,18.06,18.06,96020429550,17.99,17.99,96020429550 +에스씨엠생명과학,298060,28,1314,2,147,12.60,3676789,129610,20467248,3676789,12.60,2836.81,17.96,17.96,5270813832,19.60,19.60,5270813832 +ACE AI반도체포커스,469150,29,13465,2,125,0.94,633388,363170,3600000,633388,0.94,174.41,17.59,17.59,8519605580,17.58,17.58,8519605580 +알리코제약,260660,30,4795,2,475,11.00,2687836,334306,15327021,2687836,11.00,804.00,17.54,17.54,12633327588,17.19,17.19,12633327588 diff --git a/top30/20250314/top30-avtr-20250314-114002.csv b/top30/20250314/top30-avtr-20250314-114002.csv new file mode 100644 index 000000000000..1be75d4d5814 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4575,2,555,13.81,17179759,851311,20191471,17179759,13.81,2018.04,85.08,85.08,80424371249,87.06,87.06,80424371249 +대동스틸,048470,2,5290,2,1010,23.60,7773029,7028868,10000000,7773029,23.60,110.59,77.73,77.73,40855296335,77.23,77.23,40855296335 +팬엔터테인먼트,068050,3,4070,2,640,18.66,17423161,3272209,27694076,17423161,18.66,532.46,62.91,62.91,68221957020,60.53,60.53,68221957020 +한국첨단소재,062970,4,6100,5,-290,-4.54,10482171,26410776,19736818,10482171,-4.54,39.69,53.11,53.11,64900080005,53.91,53.91,64900080005 +한빛레이저,452190,5,7030,2,200,2.93,11958730,6859588,23162757,11958730,2.93,174.34,51.63,51.63,84155848515,51.68,51.68,84155848515 +DSC인베스트먼트,241520,6,5310,2,620,13.22,11064616,1972385,27496125,11064616,13.22,560.98,40.24,40.24,60389319777,41.36,41.36,60389319777 +토마토시스템,393210,7,6580,5,-30,-0.45,6128958,20493268,15614544,6128958,-0.45,29.91,39.25,39.25,40853951575,39.76,39.76,40853951575 +필에너지,378340,8,19450,2,4250,27.96,7243309,161015,21285882,7243309,27.96,4498.53,34.03,34.03,132265224425,31.95,31.95,132265224425 +SOL 전고체배터리&실리콘음극재,0005D0,9,12035,2,285,2.43,541845,270449,1700000,541845,2.43,200.35,31.87,31.87,6557995236,32.05,32.05,6557995236 +티로보틱스,117730,10,15730,2,1630,11.56,5527967,2193757,18172362,5527967,11.56,251.99,30.42,30.42,85007882355,29.74,29.74,85007882355 +소룩스,290690,11,4180,2,710,20.46,13056240,17905192,48498743,13056240,20.46,72.92,26.92,26.92,54490724625,26.88,26.88,54490724625 +에스엠씨지,460870,12,3890,2,45,1.17,4790618,22306984,18403305,4790618,1.17,21.48,26.03,26.03,18690962036,26.11,26.11,18690962036 +KODEX 코스닥150선물인버스,251340,13,3810,5,-85,-2.18,14830045,16069988,57000000,14830045,-2.18,92.28,26.02,26.02,56890972499,26.20,26.20,56890972499 +스튜디오미르,408900,14,3635,2,285,8.51,8078953,1170238,32706134,8078953,8.51,690.37,24.70,24.70,30042586839,25.27,25.27,30042586839 +알피바이오,314140,15,6370,2,880,16.03,2095834,32177,8666361,2095834,16.03,6513.45,24.18,24.18,13692610800,24.80,24.80,13692610800 +동양철관,008970,16,898,2,46,5.40,36108896,29404276,157052160,36108896,5.40,122.80,22.99,22.99,33294127700,23.61,23.61,33294127700 +SOL 골드커버드콜액티브,0022T0,17,10265,2,185,1.84,183208,223036,800000,183208,1.84,82.14,22.90,22.90,1881081800,22.91,22.91,1881081800 +알리코제약,260660,18,4895,2,575,13.31,3345578,334306,15327021,3345578,13.31,1000.75,21.83,21.83,15844864618,21.12,21.12,15844864618 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6370,5,-275,-4.14,650659,21961,3000000,650659,-4.14,2962.79,21.69,21.69,4174886955,21.85,21.85,4174886955 +화성밸브,039610,20,10860,2,290,2.74,2122778,1191178,10410400,2122778,2.74,178.21,20.39,20.39,23860485525,21.10,21.10,23860485525 +샌즈랩,411080,21,8590,2,510,6.31,3070119,3329627,15248638,3070119,6.31,92.21,20.13,20.13,27041835055,20.64,20.64,27041835055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +아센디오,012170,23,3035,2,230,8.20,2059601,5318466,10356948,2059601,8.20,38.73,19.89,19.89,6420826439,20.43,20.43,6420826439 +엠오티,413390,24,9410,2,540,6.09,2292361,906935,11580180,2292361,6.09,252.76,19.80,19.80,21926391920,20.12,20.12,21926391920 +서울보증보험,031210,25,30700,2,4700,18.08,13711578,0,69821598,13711578,18.08,0.00,19.64,19.64,405467945175,18.92,18.92,405467945175 +KODEX 차이나2차전지MSCI(합성),419430,26,7175,2,130,1.85,821446,14770,4300000,821446,1.85,5561.58,19.10,19.10,5892627040,19.10,19.10,5892627040 +클리노믹스,352770,27,628,2,36,6.08,7414607,24182084,38886113,7414607,6.08,30.66,19.07,19.07,4854944055,19.88,19.88,4854944055 +클로봇,466100,28,21575,2,975,4.73,4540787,4248735,24651339,4540787,4.73,106.87,18.42,18.42,97944386800,18.42,18.42,97944386800 +대화제약,067080,29,15140,2,270,1.82,3427876,2487554,18616650,3427876,1.82,137.80,18.41,18.41,53853553055,19.11,19.11,53853553055 +에스씨엠생명과학,298060,30,1317,2,150,12.85,3713202,129610,20467248,3713202,12.85,2864.90,18.14,18.14,5318793733,19.73,19.73,5318793733 diff --git a/top30/20250314/top30-avtr-20250314-115001.csv b/top30/20250314/top30-avtr-20250314-115001.csv new file mode 100644 index 000000000000..6b1e0c18e5a9 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4555,2,535,13.31,17231777,851311,20191471,17231777,13.31,2024.15,85.34,85.34,80661493650,87.70,87.70,80661493650 +대동스틸,048470,2,5270,2,990,23.13,7854175,7028868,10000000,7854175,23.13,111.74,78.54,78.54,41284447605,78.34,78.34,41284447605 +팬엔터테인먼트,068050,3,4130,2,700,20.41,18627391,3272209,27694076,18627391,20.41,569.26,67.26,67.26,73204931839,64.00,64.00,73204931839 +한국첨단소재,062970,4,6110,5,-280,-4.38,10540868,26410776,19736818,10540868,-4.38,39.91,53.41,53.41,65259266330,54.12,54.12,65259266330 +한빛레이저,452190,5,7140,2,310,4.54,12233098,6859588,23162757,12233098,4.54,178.34,52.81,52.81,86105421235,52.06,52.06,86105421235 +DSC인베스트먼트,241520,6,5330,2,640,13.65,11163517,1972385,27496125,11163517,13.65,565.99,40.60,40.60,60914660237,41.56,41.56,60914660237 +토마토시스템,393210,7,6570,5,-40,-0.61,6163407,20493268,15614544,6163407,-0.61,30.08,39.47,39.47,41080412675,40.04,40.04,41080412675 +필에너지,378340,8,19360,2,4160,27.37,7347893,161015,21285882,7347893,27.37,4563.48,34.52,34.52,134294804515,32.59,32.59,134294804515 +SOL 전고체배터리&실리콘음극재,0005D0,9,12035,2,285,2.43,584432,270449,1700000,584432,2.43,216.10,34.38,34.38,7070864516,34.56,34.56,7070864516 +티로보틱스,117730,10,15920,2,1820,12.91,5800715,2193757,18172362,5800715,12.91,264.42,31.92,31.92,89331263630,30.88,30.88,89331263630 +알리코제약,260660,11,4965,2,645,14.93,4192037,334306,15327021,4192037,14.93,1253.95,27.35,27.35,20056427237,26.36,26.36,20056427237 +소룩스,290690,12,4145,2,675,19.45,13256374,17905192,48498743,13256374,19.45,74.04,27.33,27.33,55319233085,27.52,27.52,55319233085 +에스엠씨지,460870,13,3870,2,25,0.65,4836732,22306984,18403305,4836732,0.65,21.68,26.28,26.28,18869607129,26.49,26.49,18869607129 +KODEX 코스닥150선물인버스,251340,14,3810,5,-85,-2.18,14911932,16069988,57000000,14911932,-2.18,92.79,26.16,26.16,57202922136,26.34,26.34,57202922136 +스튜디오미르,408900,15,3650,2,300,8.96,8249589,1170238,32706134,8249589,8.96,704.95,25.22,25.22,30664462679,25.69,25.69,30664462679 +알피바이오,314140,16,6340,2,850,15.48,2109057,32177,8666361,2109057,15.48,6554.55,24.34,24.34,13776186545,25.07,25.07,13776186545 +동양철관,008970,17,898,2,46,5.40,36443524,29404276,157052160,36443524,5.40,123.94,23.20,23.20,33594970063,23.82,23.82,33594970063 +SOL 골드커버드콜액티브,0022T0,18,10270,2,190,1.88,183820,223036,800000,183820,1.88,82.42,22.98,22.98,1887365770,22.97,22.97,1887365770 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,20,10900,2,330,3.12,2131116,1191178,10410400,2131116,3.12,178.91,20.47,20.47,23951184180,21.11,21.11,23951184180 +샌즈랩,411080,21,8630,2,550,6.81,3104177,3329627,15248638,3104177,6.81,93.23,20.36,20.36,27335498195,20.77,20.77,27335498195 +아센디오,012170,22,3035,2,230,8.20,2089654,5318466,10356948,2089654,8.20,39.29,20.18,20.18,6511534239,20.72,20.72,6511534239 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9045,2,20,0.22,120637,191415,600000,120637,0.22,63.02,20.11,20.11,1091470721,20.11,20.11,1091470721 +엠오티,413390,24,9400,2,530,5.98,2301088,906935,11580180,2301088,5.98,253.72,19.87,19.87,22008274260,20.22,20.22,22008274260 +서울보증보험,031210,25,30500,2,4500,17.31,13837455,0,69821598,13837455,17.31,0.00,19.82,19.82,409303694725,19.22,19.22,409303694725 +클리노믹스,352770,26,625,2,33,5.57,7484975,24182084,38886113,7484975,5.57,30.95,19.25,19.25,4899220033,20.16,20.16,4899220033 +KODEX 차이나2차전지MSCI(합성),419430,27,7175,2,130,1.85,821772,14770,4300000,821772,1.85,5563.79,19.11,19.11,5894966085,19.11,19.11,5894966085 +SOL 화장품TOP3플러스,0008T0,28,10520,5,-5,-0.05,579988,1389917,3050000,579988,-0.05,41.73,19.02,19.02,6126341658,19.09,19.09,6126341658 +클로봇,466100,29,21600,2,1000,4.85,4590418,4248735,24651339,4590418,4.85,108.04,18.62,18.62,99016423650,18.60,18.60,99016423650 +대화제약,067080,30,15210,2,340,2.29,3448756,2487554,18616650,3448756,2.29,138.64,18.53,18.53,54171796875,19.13,19.13,54171796875 diff --git a/top30/20250314/top30-avtr-20250314-120001.csv b/top30/20250314/top30-avtr-20250314-120001.csv new file mode 100644 index 000000000000..53bf0d9d8b48 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4545,2,525,13.06,17278901,851311,20191471,17278901,13.06,2029.68,85.58,85.58,80876114461,88.13,88.13,80876114461 +대동스틸,048470,2,5280,2,1000,23.36,7902840,7028868,10000000,7902840,23.36,112.43,79.03,79.03,41541076465,78.68,78.68,41541076465 +팬엔터테인먼트,068050,3,4035,2,605,17.64,19562016,3272209,27694076,19562016,17.64,597.82,70.64,70.64,76991635537,68.90,68.90,76991635537 +한빛레이저,452190,4,7140,2,310,4.54,12835451,6859588,23162757,12835451,4.54,187.12,55.41,55.41,90413882750,54.67,54.67,90413882750 +한국첨단소재,062970,5,6120,5,-270,-4.23,10609751,26410776,19736818,10609751,-4.23,40.17,53.76,53.76,65680292495,54.38,54.38,65680292495 +DSC인베스트먼트,241520,6,5290,2,600,12.79,11251871,1972385,27496125,11251871,12.79,570.47,40.92,40.92,61384690977,42.20,42.20,61384690977 +토마토시스템,393210,7,6590,5,-20,-0.30,6230677,20493268,15614544,6230677,-0.30,30.40,39.90,39.90,41524504490,40.35,40.35,41524504490 +SOL 전고체배터리&실리콘음극재,0005D0,8,12025,2,275,2.34,617489,270449,1700000,617489,2.34,228.32,36.32,36.32,7468905011,36.54,36.54,7468905011 +필에너지,378340,9,19300,2,4100,26.97,7415540,161015,21285882,7415540,26.97,4605.50,34.84,34.84,135604022620,33.01,33.01,135604022620 +티로보틱스,117730,10,15680,2,1580,11.21,6056733,2193757,18172362,6056733,11.21,276.09,33.33,33.33,93399081285,32.78,32.78,93399081285 +알리코제약,260660,11,4890,2,570,13.19,4672989,334306,15327021,4672989,13.19,1397.82,30.49,30.49,22429443921,29.93,29.93,22429443921 +TIGER 미국소비트렌드액티브,0015K0,12,8010,2,60,0.75,292247,590442,1000000,292247,0.75,49.50,29.22,29.22,2341393085,29.23,29.23,2341393085 +소룩스,290690,13,4170,2,700,20.17,13394118,17905192,48498743,13394118,20.17,74.81,27.62,27.62,55892149934,27.64,27.64,55892149934 +KODEX 코스닥150선물인버스,251340,14,3820,5,-75,-1.93,15240107,16069988,57000000,15240107,-1.93,94.84,26.74,26.74,58454420106,26.85,26.85,58454420106 +에스엠씨지,460870,15,3860,2,15,0.39,4871891,22306984,18403305,4871891,0.39,21.84,26.47,26.47,19005597469,26.75,26.75,19005597469 +스튜디오미르,408900,16,3585,2,235,7.01,8437537,1170238,32706134,8437537,7.01,721.01,25.80,25.80,31342395536,26.73,26.73,31342395536 +알피바이오,314140,17,6320,2,830,15.12,2114976,32177,8666361,2114976,15.12,6572.94,24.40,24.40,13813480875,25.22,25.22,13813480875 +SOL 골드커버드콜액티브,0022T0,18,10260,2,180,1.79,188951,223036,800000,188951,1.79,84.72,23.62,23.62,1940011095,23.64,23.64,1940011095 +동양철관,008970,19,894,2,42,4.93,36594443,29404276,157052160,36594443,4.93,124.45,23.30,23.30,33730348786,24.02,24.02,33730348786 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,21,10940,2,370,3.50,2146988,1191178,10410400,2146988,3.50,180.24,20.62,20.62,24124259880,21.18,21.18,24124259880 +샌즈랩,411080,22,8570,2,490,6.06,3131658,3329627,15248638,3131658,6.06,94.05,20.54,20.54,27571587980,21.10,21.10,27571587980 +아센디오,012170,23,3040,2,235,8.38,2110468,5318466,10356948,2110468,8.38,39.68,20.38,20.38,6574380953,20.88,20.88,6574380953 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9060,2,35,0.39,120736,191415,600000,120736,0.39,63.08,20.12,20.12,1092367661,20.10,20.10,1092367661 +엠오티,413390,25,9270,2,400,4.51,2325354,906935,11580180,2325354,4.51,256.40,20.08,20.08,22234510720,20.71,20.71,22234510720 +서울보증보험,031210,26,30300,2,4300,16.54,13975450,0,69821598,13975450,16.54,0.00,20.02,20.02,413491250550,19.54,19.54,413491250550 +ACE AI반도체포커스,469150,27,13525,2,185,1.39,706326,363170,3600000,706326,1.39,194.49,19.62,19.62,9504774585,19.52,19.52,9504774585 +클리노믹스,352770,28,626,2,34,5.74,7507636,24182084,38886113,7507636,5.74,31.05,19.31,19.31,4913369699,20.18,20.18,4913369699 +KODEX 차이나2차전지MSCI(합성),419430,29,7175,2,130,1.85,821772,14770,4300000,821772,1.85,5563.79,19.11,19.11,5894966085,19.11,19.11,5894966085 +SOL 화장품TOP3플러스,0008T0,30,10520,5,-5,-0.05,580188,1389917,3050000,580188,-0.05,41.74,19.02,19.02,6128445658,19.10,19.10,6128445658 diff --git a/top30/20250314/top30-avtr-20250314-121002.csv b/top30/20250314/top30-avtr-20250314-121002.csv new file mode 100644 index 000000000000..d6702357072e --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4530,2,510,12.69,17330155,851311,20191471,17330155,12.69,2035.70,85.83,85.83,81108681508,88.67,88.67,81108681508 +대동스틸,048470,2,5260,2,980,22.90,7954868,7028868,10000000,7954868,22.90,113.17,79.55,79.55,41814394350,79.50,79.50,41814394350 +팬엔터테인먼트,068050,3,4010,2,580,16.91,19880447,3272209,27694076,19880447,16.91,607.55,71.79,71.79,78270607962,70.48,70.48,78270607962 +한빛레이저,452190,4,7070,2,240,3.51,13074941,6859588,23162757,13074941,3.51,190.61,56.45,56.45,92112029030,56.25,56.25,92112029030 +한국첨단소재,062970,5,6100,5,-290,-4.54,10711284,26410776,19736818,10711284,-4.54,40.56,54.27,54.27,66300084480,55.07,55.07,66300084480 +DSC인베스트먼트,241520,6,5340,2,650,13.86,11344220,1972385,27496125,11344220,13.86,575.15,41.26,41.26,61875652127,42.14,42.14,61875652127 +토마토시스템,393210,7,6570,5,-40,-0.61,6272547,20493268,15614544,6272547,-0.61,30.61,40.17,40.17,41800521655,40.75,40.75,41800521655 +알리코제약,260660,8,5000,2,680,15.74,5814571,334306,15327021,5814571,15.74,1739.30,37.94,37.94,28178709701,36.77,36.77,28178709701 +SOL 전고체배터리&실리콘음극재,0005D0,9,12015,2,265,2.26,630163,270449,1700000,630163,2.26,233.01,37.07,37.07,7621197561,37.31,37.31,7621197561 +필에너지,378340,10,19340,2,4140,27.24,7489160,161015,21285882,7489160,27.24,4651.22,35.18,35.18,137025794930,33.29,33.29,137025794930 +티로보틱스,117730,11,15580,2,1480,10.50,6195822,2193757,18172362,6195822,10.50,282.43,34.09,34.09,95578056295,33.76,33.76,95578056295 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,293637,590442,1000000,293637,0.57,49.73,29.36,29.36,2352522230,29.42,29.42,2352522230 +소룩스,290690,13,4185,2,715,20.61,13548346,17905192,48498743,13548346,20.61,75.67,27.94,27.94,56535549990,27.85,27.85,56535549990 +KODEX 코스닥150선물인버스,251340,14,3815,5,-80,-2.05,15385893,16069988,57000000,15385893,-2.05,95.74,26.99,26.99,59010569151,27.14,27.14,59010569151 +에스엠씨지,460870,15,3870,2,25,0.65,4924563,22306984,18403305,4924563,0.65,22.08,26.76,26.76,19209288031,26.97,26.97,19209288031 +스튜디오미르,408900,16,3585,2,235,7.01,8572592,1170238,32706134,8572592,7.01,732.55,26.21,26.21,31824994430,27.14,27.14,31824994430 +알피바이오,314140,17,6270,2,780,14.21,2129704,32177,8666361,2129704,14.21,6618.71,24.57,24.57,13905370865,25.59,25.59,13905370865 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,195086,223036,800000,195086,1.84,87.47,24.39,24.39,2002966285,24.39,24.39,2002966285 +동양철관,008970,19,895,2,43,5.05,36772296,29404276,157052160,36772296,5.05,125.06,23.41,23.41,33889230520,24.11,24.11,33889230520 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +화성밸브,039610,21,10870,2,300,2.84,2151902,1191178,10410400,2151902,2.84,180.65,20.67,20.67,24177870545,21.37,21.37,24177870545 +아센디오,012170,22,3020,2,215,7.66,2134229,5318466,10356948,2134229,7.66,40.13,20.61,20.61,6646277758,21.25,21.25,6646277758 +샌즈랩,411080,23,8580,2,500,6.19,3140019,3329627,15248638,3140019,6.19,94.31,20.59,20.59,27643193490,21.13,21.13,27643193490 +엠오티,413390,24,9230,2,360,4.06,2342865,906935,11580180,2342865,4.06,258.33,20.23,20.23,22396398990,20.95,20.95,22396398990 +서울보증보험,031210,25,30100,2,4100,15.77,14091469,0,69821598,14091469,15.77,0.00,20.18,20.18,416983240275,19.84,19.84,416983240275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9065,2,40,0.44,120936,191415,600000,120936,0.44,63.18,20.16,20.16,1094180661,20.12,20.12,1094180661 +ACE AI반도체포커스,469150,27,13505,2,165,1.24,719695,363170,3600000,719695,1.24,198.17,19.99,19.99,9685359355,19.92,19.92,9685359355 +클리노믹스,352770,28,626,2,34,5.74,7529280,24182084,38886113,7529280,5.74,31.14,19.36,19.36,4926905367,20.24,20.24,4926905367 +SOL 화장품TOP3플러스,0008T0,29,10500,5,-25,-0.24,590189,1389917,3050000,590189,-0.24,42.46,19.35,19.35,6233531168,19.46,19.46,6233531168 +에스씨엠생명과학,298060,30,1344,2,177,15.17,3949987,129610,20467248,3949987,15.17,3047.59,19.30,19.30,5637508950,20.49,20.49,5637508950 diff --git a/top30/20250314/top30-avtr-20250314-122001.csv b/top30/20250314/top30-avtr-20250314-122001.csv new file mode 100644 index 000000000000..c97477340e64 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4545,2,525,13.06,17412748,851311,20191471,17412748,13.06,2045.40,86.24,86.24,81485213614,88.79,88.79,81485213614 +대동스틸,048470,2,5230,2,950,22.20,7968405,7028868,10000000,7968405,22.20,113.37,79.68,79.68,41885384445,80.09,80.09,41885384445 +팬엔터테인먼트,068050,3,3960,2,530,15.45,20344334,3272209,27694076,20344334,15.45,621.73,73.46,73.46,80115908111,73.05,73.05,80115908111 +한빛레이저,452190,4,7070,2,240,3.51,13143323,6859588,23162757,13143323,3.51,191.61,56.74,56.74,92595234205,56.54,56.54,92595234205 +한국첨단소재,062970,5,6170,5,-220,-3.44,10792267,26410776,19736818,10792267,-3.44,40.86,54.68,54.68,66796589745,54.85,54.85,66796589745 +알리코제약,260660,6,5120,2,800,18.52,6502095,334306,15327021,6502095,18.52,1944.95,42.42,42.42,31678651031,40.37,40.37,31678651031 +DSC인베스트먼트,241520,7,5300,2,610,13.01,11381564,1972385,27496125,11381564,13.01,577.05,41.39,41.39,62073901907,42.60,42.60,62073901907 +토마토시스템,393210,8,6570,5,-40,-0.61,6321507,20493268,15614544,6321507,-0.61,30.85,40.48,40.48,42121531425,41.06,41.06,42121531425 +SOL 전고체배터리&실리콘음극재,0005D0,9,12040,2,290,2.47,659703,270449,1700000,659703,2.47,243.93,38.81,38.81,7976123111,38.97,38.97,7976123111 +필에너지,378340,10,19270,2,4070,26.78,7531767,161015,21285882,7531767,26.78,4677.68,35.38,35.38,137848416790,33.61,33.61,137848416790 +티로보틱스,117730,11,15830,2,1730,12.27,6299778,2193757,18172362,6299778,12.27,287.17,34.67,34.67,97209890675,33.79,33.79,97209890675 +에스엠씨지,460870,12,3925,2,80,2.08,5525092,22306984,18403305,5525092,2.08,24.77,30.02,30.02,21577390570,29.87,29.87,21577390570 +TIGER 미국소비트렌드액티브,0015K0,13,8000,2,50,0.63,293707,590442,1000000,293707,0.63,49.74,29.37,29.37,2353082230,29.41,29.41,2353082230 +소룩스,290690,14,4170,2,700,20.17,13655566,17905192,48498743,13655566,20.17,76.27,28.16,28.16,56981909737,28.18,28.18,56981909737 +KODEX 코스닥150선물인버스,251340,15,3815,5,-80,-2.05,15557177,16069988,57000000,15557177,-2.05,96.81,27.29,27.29,59664125086,27.44,27.44,59664125086 +스튜디오미르,408900,16,3575,2,225,6.72,8652425,1170238,32706134,8652425,6.72,739.37,26.46,26.46,32110915590,27.46,27.46,32110915590 +SOL 골드커버드콜액티브,0022T0,17,10250,2,170,1.69,206780,223036,800000,206780,1.69,92.71,25.85,25.85,2122939915,25.89,25.89,2122939915 +알피바이오,314140,18,6250,2,760,13.84,2137167,32177,8666361,2137167,13.84,6641.91,24.66,24.66,13952217495,25.76,25.76,13952217495 +동양철관,008970,19,897,2,45,5.28,36925298,29404276,157052160,36925298,5.28,125.58,23.51,23.51,34026110189,24.15,24.15,34026110189 +대진첨단소재,393970,20,13950,2,790,6.00,3319640,5576966,14796820,3319640,6.00,59.52,22.43,22.43,44631170230,21.62,21.62,44631170230 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +아센디오,012170,22,3010,2,205,7.31,2156792,5318466,10356948,2156792,7.31,40.55,20.82,20.82,6714249233,21.54,21.54,6714249233 +ACE AI반도체포커스,469150,23,13495,2,155,1.16,747603,363170,3600000,747603,1.16,205.85,20.77,20.77,10061854820,20.71,20.71,10061854820 +화성밸브,039610,24,10890,2,320,3.03,2159843,1191178,10410400,2159843,3.03,181.32,20.75,20.75,24264479885,21.40,21.40,24264479885 +샌즈랩,411080,25,8560,2,480,5.94,3151754,3329627,15248638,3151754,5.94,94.66,20.67,20.67,27743693235,21.25,21.25,27743693235 +서울보증보험,031210,26,30150,2,4150,15.96,14186859,0,69821598,14186859,15.96,0.00,20.32,20.32,419846964725,19.94,19.94,419846964725 +엠오티,413390,27,9250,2,380,4.28,2348661,906935,11580180,2348661,4.28,258.97,20.28,20.28,22450092345,20.96,20.96,22450092345 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9065,2,40,0.44,120937,191415,600000,120937,0.44,63.18,20.16,20.16,1094189726,20.12,20.12,1094189726 +클리노믹스,352770,29,621,2,29,4.90,7598715,24182084,38886113,7598715,4.90,31.42,19.54,19.54,4970093741,20.58,20.58,4970093741 +에스씨엠생명과학,298060,30,1336,2,169,14.48,3992281,129610,20467248,3992281,14.48,3080.23,19.51,19.51,5694066494,20.82,20.82,5694066494 diff --git a/top30/20250314/top30-avtr-20250314-123001.csv b/top30/20250314/top30-avtr-20250314-123001.csv new file mode 100644 index 000000000000..4b747b019011 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4455,2,435,10.82,17653426,851311,20191471,17653426,10.82,2073.68,87.43,87.43,82563606699,91.79,91.79,82563606699 +대동스틸,048470,2,5245,2,965,22.55,7985319,7028868,10000000,7985319,22.55,113.61,79.85,79.85,41974253175,80.03,80.03,41974253175 +팬엔터테인먼트,068050,3,4085,2,655,19.10,21763689,3272209,27694076,21763689,19.10,665.11,78.59,78.59,85915749691,75.94,75.94,85915749691 +한빛레이저,452190,4,7050,2,220,3.22,13210721,6859588,23162757,13210721,3.22,192.59,57.03,57.03,93070288625,56.99,56.99,93070288625 +한국첨단소재,062970,5,6140,5,-250,-3.91,10891687,26410776,19736818,10891687,-3.91,41.24,55.18,55.18,67407874365,55.62,55.62,67407874365 +알리코제약,260660,6,5080,2,760,17.59,6852156,334306,15327021,6852156,17.59,2049.67,44.71,44.71,33464718571,42.98,42.98,33464718571 +DSC인베스트먼트,241520,7,5350,2,660,14.07,11464604,1972385,27496125,11464604,14.07,581.26,41.70,41.70,62517712172,42.50,42.50,62517712172 +토마토시스템,393210,8,6580,5,-30,-0.45,6353040,20493268,15614544,6353040,-0.45,31.00,40.69,40.69,42328987305,41.20,41.20,42328987305 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,668249,270449,1700000,668249,2.38,247.09,39.31,39.31,8078814476,39.50,39.50,8078814476 +필에너지,378340,10,19230,2,4030,26.51,7592496,161015,21285882,7592496,26.51,4715.40,35.67,35.67,139017608750,33.96,33.96,139017608750 +티로보틱스,117730,11,15790,2,1690,11.99,6385687,2193757,18172362,6385687,11.99,291.08,35.14,35.14,98570128715,34.35,34.35,98570128715 +에스엠씨지,460870,12,3940,2,95,2.47,5614392,22306984,18403305,5614392,2.47,25.17,30.51,30.51,21928192543,30.24,30.24,21928192543 +TIGER 미국소비트렌드액티브,0015K0,13,8000,2,50,0.63,293887,590442,1000000,293887,0.63,49.77,29.39,29.39,2354522230,29.43,29.43,2354522230 +소룩스,290690,14,4195,2,725,20.89,13832819,17905192,48498743,13832819,20.89,77.26,28.52,28.52,57725134340,28.37,28.37,57725134340 +KODEX 코스닥150선물인버스,251340,15,3810,5,-85,-2.18,15587206,16069988,57000000,15587206,-2.18,97.00,27.35,27.35,59778548897,27.53,27.53,59778548897 +대진첨단소재,393970,16,13840,2,680,5.17,4045080,5576966,14796820,4045080,5.17,72.53,27.34,27.34,54743090990,26.73,26.73,54743090990 +스튜디오미르,408900,17,3580,2,230,6.87,8707040,1170238,32706134,8707040,6.87,744.04,26.62,26.62,32305951680,27.59,27.59,32305951680 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,208884,223036,800000,208884,1.84,93.65,26.11,26.11,2144537475,26.11,26.11,2144537475 +알피바이오,314140,19,6300,2,810,14.75,2141611,32177,8666361,2141611,14.75,6655.72,24.71,24.71,13980119205,25.61,25.61,13980119205 +동양철관,008970,20,894,2,42,4.93,37150265,29404276,157052160,37150265,4.93,126.34,23.65,23.65,34227397869,24.38,24.38,34227397869 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6375,5,-270,-4.06,651681,21961,3000000,651681,-4.06,2967.45,21.72,21.72,4181392190,21.86,21.86,4181392190 +ACE AI반도체포커스,469150,22,13490,2,150,1.12,775494,363170,3600000,775494,1.12,213.53,21.54,21.54,10438219440,21.49,21.49,10438219440 +ACE 마이크로소프트밸류체인액티브,483330,23,10765,5,-325,-2.93,509021,233720,2400000,509021,-2.93,217.79,21.21,21.21,5474018765,21.19,21.19,5474018765 +아센디오,012170,24,3005,2,200,7.13,2176128,5318466,10356948,2176128,7.13,40.92,21.01,21.01,6772431729,21.76,21.76,6772431729 +화성밸브,039610,25,10890,2,320,3.03,2165045,1191178,10410400,2165045,3.03,181.76,20.80,20.80,24321186525,21.45,21.45,24321186525 +샌즈랩,411080,26,8580,2,500,6.19,3158285,3329627,15248638,3158285,6.19,94.85,20.71,20.71,27799568155,21.25,21.25,27799568155 +서울보증보험,031210,27,29850,2,3850,14.81,14294880,0,69821598,14294880,14.81,0.00,20.47,20.47,423083785900,20.30,20.30,423083785900 +엠오티,413390,28,9300,2,430,4.85,2352091,906935,11580180,2352091,4.85,259.35,20.31,20.31,22481907085,20.88,20.88,22481907085 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9065,2,40,0.44,120937,191415,600000,120937,0.44,63.18,20.16,20.16,1094189726,20.12,20.12,1094189726 +에스씨엠생명과학,298060,30,1356,2,189,16.20,4016070,129610,20467248,4016070,16.20,3098.58,19.62,19.62,5726080866,20.63,20.63,5726080866 diff --git a/top30/20250314/top30-avtr-20250314-124002.csv b/top30/20250314/top30-avtr-20250314-124002.csv new file mode 100644 index 000000000000..c41c3ed4b53c --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4505,2,485,12.06,17851396,851311,20191471,17851396,12.06,2096.93,88.41,88.41,83445828244,91.74,91.74,83445828244 +팬엔터테인먼트,068050,2,4085,2,655,19.10,22489901,3272209,27694076,22489901,19.10,687.30,81.21,81.21,88897513507,78.58,78.58,88897513507 +대동스틸,048470,3,5310,2,1030,24.07,8049306,7028868,10000000,8049306,24.07,114.52,80.49,80.49,42312150055,79.68,79.68,42312150055 +한빛레이저,452190,4,7020,2,190,2.78,13295854,6859588,23162757,13295854,2.78,193.83,57.40,57.40,93668482505,57.61,57.61,93668482505 +한국첨단소재,062970,5,6150,5,-240,-3.76,10948143,26410776,19736818,10948143,-3.76,41.45,55.47,55.47,67755085825,55.82,55.82,67755085825 +알리코제약,260660,6,5010,2,690,15.97,7144529,334306,15327021,7144529,15.97,2137.12,46.61,46.61,34929703059,45.49,45.49,34929703059 +DSC인베스트먼트,241520,7,5370,2,680,14.50,11924335,1972385,27496125,11924335,14.50,604.56,43.37,43.37,65013733862,44.03,44.03,65013733862 +토마토시스템,393210,8,6510,5,-100,-1.51,6427747,20493268,15614544,6427747,-1.51,31.37,41.17,41.17,42817169280,42.12,42.12,42817169280 +SOL 전고체배터리&실리콘음극재,0005D0,9,12030,2,280,2.38,677339,270449,1700000,677339,2.38,250.45,39.84,39.84,8188167176,40.04,40.04,8188167176 +필에너지,378340,10,19280,2,4080,26.84,7650794,161015,21285882,7650794,26.84,4751.60,35.94,35.94,140142244870,34.15,34.15,140142244870 +티로보틱스,117730,11,15780,2,1680,11.91,6433093,2193757,18172362,6433093,11.91,293.25,35.40,35.40,99319250250,34.63,34.63,99319250250 +TIGER 미국소비트렌드액티브,0015K0,12,7990,2,40,0.50,311217,590442,1000000,311217,0.50,52.71,31.12,31.12,2493115640,31.20,31.20,2493115640 +에스엠씨지,460870,13,3930,2,85,2.21,5670537,22306984,18403305,5670537,2.21,25.42,30.81,30.81,22148831216,30.62,30.62,22148831216 +대진첨단소재,393970,14,13890,2,730,5.55,4494830,5576966,14796820,4494830,5.55,80.60,30.38,30.38,60974959300,29.67,29.67,60974959300 +소룩스,290690,15,4325,2,855,24.64,14253245,17905192,48498743,14253245,24.64,79.60,29.39,29.39,59516646180,28.37,28.37,59516646180 +KODEX 코스닥150선물인버스,251340,16,3810,5,-85,-2.18,15794160,16069988,57000000,15794160,-2.18,98.28,27.71,27.71,60566987522,27.89,27.89,60566987522 +스튜디오미르,408900,17,3630,2,280,8.36,8929419,1170238,32706134,8929419,8.36,763.04,27.30,27.30,33110075141,27.89,27.89,33110075141 +SOL 골드커버드콜액티브,0022T0,18,10260,2,180,1.79,213814,223036,800000,213814,1.79,95.87,26.73,26.73,2195092608,26.74,26.74,2195092608 +알피바이오,314140,19,6230,2,740,13.48,2147006,32177,8666361,2147006,13.48,6672.49,24.77,24.77,14013820140,25.96,25.96,14013820140 +동양철관,008970,20,896,2,44,5.16,37445964,29404276,157052160,37445964,5.16,127.35,23.84,23.84,34491418079,24.51,24.51,34491418079 +KODEX 차이나2차전지MSCI(합성),419430,21,7175,2,130,1.85,1014046,14770,4300000,1014046,1.85,6865.58,23.58,23.58,7274552097,23.58,23.58,7274552097 +ACE AI반도체포커스,469150,22,13485,2,145,1.09,794318,363170,3600000,794318,1.09,218.72,22.06,22.06,10692051370,22.02,22.02,10692051370 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6365,5,-280,-4.21,655537,21961,3000000,655537,-4.21,2985.01,21.85,21.85,4205926115,22.03,22.03,4205926115 +ACE 마이크로소프트밸류체인액티브,483330,24,10765,5,-325,-2.93,519148,233720,2400000,519148,-2.93,222.12,21.63,21.63,5583030755,21.61,21.61,5583030755 +아센디오,012170,25,3025,2,220,7.84,2194139,5318466,10356948,2194139,7.84,41.26,21.19,21.19,6826873977,21.79,21.79,6826873977 +화성밸브,039610,26,10920,2,350,3.31,2167698,1191178,10410400,2167698,3.31,181.98,20.82,20.82,24350169685,21.42,21.42,24350169685 +샌즈랩,411080,27,8550,2,470,5.82,3164937,3329627,15248638,3164937,5.82,95.05,20.76,20.76,27856453825,21.37,21.37,27856453825 +서울보증보험,031210,28,29900,2,3900,15.00,14391826,0,69821598,14391826,15.00,0.00,20.61,20.61,425973686450,20.40,20.40,425973686450 +엠오티,413390,29,9300,2,430,4.85,2359803,906935,11580180,2359803,4.85,260.20,20.38,20.38,22553396915,20.94,20.94,22553396915 +유투바이오,221800,30,3500,2,375,12.00,2278996,183127,11287196,2278996,12.00,1244.49,20.19,20.19,7817241943,19.79,19.79,7817241943 diff --git a/top30/20250314/top30-avtr-20250314-125001.csv b/top30/20250314/top30-avtr-20250314-125001.csv new file mode 100644 index 000000000000..ba0880f0decc --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4510,2,490,12.19,17930277,851311,20191471,17930277,12.19,2106.20,88.80,88.80,83801318511,92.03,92.03,83801318511 +팬엔터테인먼트,068050,2,4045,2,615,17.93,22953592,3272209,27694076,22953592,17.93,701.47,82.88,82.88,90784060756,81.04,81.04,90784060756 +대동스틸,048470,3,5280,2,1000,23.36,8088924,7028868,10000000,8088924,23.36,115.08,80.89,80.89,42521570830,80.53,80.53,42521570830 +한빛레이저,452190,4,7020,2,190,2.78,13364985,6859588,23162757,13364985,2.78,194.84,57.70,57.70,94153642985,57.90,57.90,94153642985 +한국첨단소재,062970,5,6140,5,-250,-3.91,10991610,26410776,19736818,10991610,-3.91,41.62,55.69,55.69,68022219005,56.13,56.13,68022219005 +알리코제약,260660,6,5100,2,780,18.06,7445389,334306,15327021,7445389,18.06,2227.12,48.58,48.58,36449485196,46.63,46.63,36449485196 +DSC인베스트먼트,241520,7,5400,2,710,15.14,12130449,1972385,27496125,12130449,15.14,615.01,44.12,44.12,66134340712,44.54,44.54,66134340712 +SOL 전고체배터리&실리콘음극재,0005D0,8,12080,2,330,2.81,739252,270449,1700000,739252,2.81,273.34,43.49,43.49,8934697136,43.51,43.51,8934697136 +토마토시스템,393210,9,6520,5,-90,-1.36,6478633,20493268,15614544,6478633,-1.36,31.61,41.49,41.49,43147886010,42.38,42.38,43147886010 +필에너지,378340,10,19180,2,3980,26.18,7768941,161015,21285882,7768941,26.18,4824.98,36.50,36.50,142408751875,34.88,34.88,142408751875 +티로보틱스,117730,11,15720,2,1620,11.49,6475952,2193757,18172362,6475952,11.49,295.20,35.64,35.64,99993709350,35.00,35.00,99993709350 +대진첨단소재,393970,12,13790,2,630,4.79,4816892,5576966,14796820,4816892,4.79,86.37,32.55,32.55,65444115780,32.07,32.07,65444115780 +TIGER 미국소비트렌드액티브,0015K0,13,7992,2,42,0.53,321617,590442,1000000,321617,0.53,54.47,32.16,32.16,2576250040,32.24,32.24,2576250040 +에스엠씨지,460870,14,3930,2,85,2.21,5730847,22306984,18403305,5730847,2.21,25.69,31.14,31.14,22385116620,30.95,30.95,22385116620 +소룩스,290690,15,4345,2,875,25.22,14571479,17905192,48498743,14571479,25.22,81.38,30.05,30.05,60889311755,28.89,28.89,60889311755 +스튜디오미르,408900,16,3735,2,385,11.49,9365606,1170238,32706134,9365606,11.49,800.32,28.64,28.64,34718699097,28.42,28.42,34718699097 +KODEX 코스닥150선물인버스,251340,17,3817,5,-78,-2.00,15990401,16069988,57000000,15990401,-2.00,99.50,28.05,28.05,61315135400,28.18,28.18,61315135400 +SOL 골드커버드콜액티브,0022T0,18,10245,2,165,1.64,224184,223036,800000,224184,1.64,100.51,28.02,28.02,2301435163,28.08,28.08,2301435163 +알피바이오,314140,19,6250,2,760,13.84,2153312,32177,8666361,2153312,13.84,6692.08,24.85,24.85,14053015070,25.94,25.94,14053015070 +KODEX 차이나2차전지MSCI(합성),419430,20,7220,2,175,2.48,1059121,14770,4300000,1059121,2.48,7170.76,24.63,24.63,7599030422,24.48,24.48,7599030422 +동양철관,008970,21,895,2,43,5.05,37812805,29404276,157052160,37812805,5.05,128.60,24.08,24.08,34820621800,24.77,24.77,34820621800 +유투바이오,221800,22,3460,2,335,10.72,2656145,183127,11287196,2656145,10.72,1450.44,23.53,23.53,9122965683,23.36,23.36,9122965683 +ACE AI반도체포커스,469150,23,13470,2,130,0.97,808460,363170,3600000,808460,0.97,222.61,22.46,22.46,10882549010,22.44,22.44,10882549010 +ACE 마이크로소프트밸류체인액티브,483330,24,10765,5,-325,-2.93,527208,233720,2400000,527208,-2.93,225.57,21.97,21.97,5669796655,21.95,21.95,5669796655 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6390,5,-255,-3.84,655619,21961,3000000,655619,-3.84,2985.38,21.85,21.85,4206448555,21.94,21.94,4206448555 +아센디오,012170,26,3045,2,240,8.56,2199496,5318466,10356948,2199496,8.56,41.36,21.24,21.24,6843074972,21.70,21.70,6843074972 +화성밸브,039610,27,10940,2,370,3.50,2176179,1191178,10410400,2176179,3.50,182.69,20.90,20.90,24442965175,21.46,21.46,24442965175 +샌즈랩,411080,28,8550,2,470,5.82,3170089,3329627,15248638,3170089,5.82,95.21,20.79,20.79,27900515075,21.40,21.40,27900515075 +서울보증보험,031210,29,29950,2,3950,15.19,14483174,0,69821598,14483174,15.19,0.00,20.74,20.74,428692275175,20.50,20.50,428692275175 +엠오티,413390,30,9260,2,390,4.40,2368015,906935,11580180,2368015,4.40,261.10,20.45,20.45,22629524535,21.10,21.10,22629524535 diff --git a/top30/20250314/top30-avtr-20250314-130001.csv b/top30/20250314/top30-avtr-20250314-130001.csv new file mode 100644 index 000000000000..fefa0dba485e --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4480,2,460,11.44,17961773,851311,20191471,17961773,11.44,2109.90,88.96,88.96,83942764953,92.80,92.80,83942764953 +팬엔터테인먼트,068050,2,4080,2,650,18.95,23214154,3272209,27694076,23214154,18.95,709.43,83.82,83.82,91840446252,81.28,81.28,91840446252 +대동스틸,048470,3,5270,2,990,23.13,8112264,7028868,10000000,8112264,23.13,115.41,81.12,81.12,42644624990,80.92,80.92,42644624990 +한빛레이저,452190,4,6980,2,150,2.20,13491525,6859588,23162757,13491525,2.20,196.68,58.25,58.25,95038941210,58.78,58.78,95038941210 +한국첨단소재,062970,5,6150,5,-240,-3.76,11050793,26410776,19736818,11050793,-3.76,41.84,55.99,55.99,68385027685,56.34,56.34,68385027685 +알리코제약,260660,6,4890,2,570,13.19,7875891,334306,15327021,7875891,13.19,2355.89,51.39,51.39,38588954335,51.49,51.49,38588954335 +DSC인베스트먼트,241520,7,5460,2,770,16.42,12474565,1972385,27496125,12474565,16.42,632.46,45.37,45.37,68020606327,45.31,45.31,68020606327 +SOL 전고체배터리&실리콘음극재,0005D0,8,12075,2,325,2.77,764721,270449,1700000,764721,2.77,282.76,44.98,44.98,9242111971,45.02,45.02,9242111971 +토마토시스템,393210,9,6520,5,-90,-1.36,6491088,20493268,15614544,6491088,-1.36,31.67,41.57,41.57,43229098990,42.46,42.46,43229098990 +티로보틱스,117730,10,15870,2,1770,12.55,6670392,2193757,18172362,6670392,12.55,304.06,36.71,36.71,103087928405,35.75,35.75,103087928405 +필에너지,378340,11,19250,2,4050,26.64,7809726,161015,21285882,7809726,26.64,4850.31,36.69,36.69,143192904250,34.95,34.95,143192904250 +TIGER 미국소비트렌드액티브,0015K0,12,7985,2,35,0.44,353506,590442,1000000,353506,0.44,59.87,35.35,35.35,2830987015,35.45,35.45,2830987015 +대진첨단소재,393970,13,13780,2,620,4.71,5062305,5576966,14796820,5062305,4.71,90.77,34.21,34.21,68810220850,33.75,33.75,68810220850 +에스엠씨지,460870,14,3910,2,65,1.69,5809684,22306984,18403305,5809684,1.69,26.04,31.57,31.57,22694705360,31.54,31.54,22694705360 +소룩스,290690,15,4355,2,885,25.50,14821526,17905192,48498743,14821526,25.50,82.78,30.56,30.56,61974560770,29.34,29.34,61974560770 +스튜디오미르,408900,16,3685,2,335,10.00,9748856,1170238,32706134,9748856,10.00,833.07,29.81,29.81,36138056834,29.98,29.98,36138056834 +KODEX 코스닥150선물인버스,251340,17,3812,5,-83,-2.13,16265334,16069988,57000000,16265334,-2.13,101.22,28.54,28.54,62363283473,28.70,28.70,62363283473 +SOL 골드커버드콜액티브,0022T0,18,10255,2,175,1.74,224850,223036,800000,224850,1.74,100.81,28.11,28.11,2308265948,28.14,28.14,2308265948 +유투바이오,221800,19,3305,2,180,5.76,3006702,183127,11287196,3006702,5.76,1641.87,26.64,26.64,10318214749,27.66,27.66,10318214749 +알피바이오,314140,20,6240,2,750,13.66,2157152,32177,8666361,2157152,13.66,6704.02,24.89,24.89,14076951720,26.03,26.03,14076951720 +KODEX 차이나2차전지MSCI(합성),419430,21,7240,2,195,2.77,1059222,14770,4300000,1059222,2.77,7171.44,24.63,24.63,7599761412,24.41,24.41,7599761412 +동양철관,008970,22,894,2,42,4.93,37955259,29404276,157052160,37955259,4.93,129.08,24.17,24.17,34947984461,24.89,24.89,34947984461 +ACE AI반도체포커스,469150,23,13480,2,140,1.05,833393,363170,3600000,833393,1.05,229.48,23.15,23.15,11218457969,23.12,23.12,11218457969 +ACE 마이크로소프트밸류체인액티브,483330,24,10765,5,-325,-2.93,536319,233720,2400000,536319,-2.93,229.47,22.35,22.35,5767871185,22.32,22.32,5767871185 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6375,5,-270,-4.06,655638,21961,3000000,655638,-4.06,2985.47,21.85,21.85,4206569820,22.00,22.00,4206569820 +아센디오,012170,26,2990,2,185,6.60,2226834,5318466,10356948,2226834,6.60,41.87,21.50,21.50,6925152392,22.36,22.36,6925152392 +화성밸브,039610,27,10920,2,350,3.31,2181974,1191178,10410400,2181974,3.31,183.18,20.96,20.96,24506166690,21.56,21.56,24506166690 +서울보증보험,031210,28,30450,2,4450,17.12,14607665,0,69821598,14607665,17.12,0.00,20.92,20.92,432439343325,20.34,20.34,432439343325 +샌즈랩,411080,29,8520,2,440,5.45,3183978,3329627,15248638,3183978,5.45,95.63,20.88,20.88,28019072875,21.57,21.57,28019072875 +에스씨엠생명과학,298060,30,1323,2,156,13.37,4201769,129610,20467248,4201769,13.37,3241.86,20.53,20.53,5977474163,22.07,22.07,5977474163 diff --git a/top30/20250314/top30-avtr-20250314-131002.csv b/top30/20250314/top30-avtr-20250314-131002.csv new file mode 100644 index 000000000000..4f6f092a9100 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4635,2,615,15.30,19130657,851311,20191471,19130657,15.30,2247.20,94.75,94.75,89361090449,95.48,95.48,89361090449 +팬엔터테인먼트,068050,2,4015,2,585,17.06,23905040,3272209,27694076,23905040,17.06,730.55,86.32,86.32,94644850651,85.12,85.12,94644850651 +대동스틸,048470,3,5380,2,1100,25.70,8547373,7028868,10000000,8547373,25.70,121.60,85.47,85.47,44982387190,83.61,83.61,44982387190 +한빛레이저,452190,4,7000,2,170,2.49,13551213,6859588,23162757,13551213,2.49,197.55,58.50,58.50,95456133665,58.87,58.87,95456133665 +한국첨단소재,062970,5,6120,5,-270,-4.23,11086518,26410776,19736818,11086518,-4.23,41.98,56.17,56.17,68604051650,56.80,56.80,68604051650 +알리코제약,260660,6,4880,2,560,12.96,8082366,334306,15327021,8082366,12.96,2417.66,52.73,52.73,39601173203,52.95,52.95,39601173203 +SOL 전고체배터리&실리콘음극재,0005D0,7,12065,2,315,2.68,789332,270449,1700000,789332,2.68,291.86,46.43,46.43,9539647419,46.51,46.51,9539647419 +DSC인베스트먼트,241520,8,5420,2,730,15.57,12679101,1972385,27496125,12679101,15.57,642.83,46.11,46.11,69129493627,46.39,46.39,69129493627 +토마토시스템,393210,9,6500,5,-110,-1.66,6520999,20493268,15614544,6520999,-1.66,31.82,41.76,41.76,43423417525,42.78,42.78,43423417525 +TIGER 미국소비트렌드액티브,0015K0,10,7970,2,20,0.25,381590,590442,1000000,381590,0.25,64.63,38.16,38.16,3054922890,38.33,38.33,3054922890 +티로보틱스,117730,11,16010,2,1910,13.55,6805286,2193757,18172362,6805286,13.55,310.21,37.45,37.45,105232071975,36.17,36.17,105232071975 +필에너지,378340,12,19200,2,4000,26.32,7844083,161015,21285882,7844083,26.32,4871.65,36.85,36.85,143853797210,35.20,35.20,143853797210 +대진첨단소재,393970,13,13570,2,410,3.12,5368782,5576966,14796820,5368782,3.12,96.27,36.28,36.28,73012704270,36.36,36.36,73012704270 +스튜디오미르,408900,14,3830,2,480,14.33,10420230,1170238,32706134,10420230,14.33,890.44,31.86,31.86,38670952084,30.87,30.87,38670952084 +에스엠씨지,460870,15,3930,2,85,2.21,5843460,22306984,18403305,5843460,2.21,26.20,31.75,31.75,22827376485,31.56,31.56,22827376485 +소룩스,290690,16,4310,2,840,24.21,14964611,17905192,48498743,14964611,24.21,83.58,30.86,30.86,62592080295,29.94,29.94,62592080295 +KODEX 코스닥150선물인버스,251340,17,3815,5,-80,-2.05,16389041,16069988,57000000,16389041,-2.05,101.99,28.75,28.75,62835187287,28.90,28.90,62835187287 +SOL 골드커버드콜액티브,0022T0,18,10270,2,190,1.88,225599,223036,800000,225599,1.88,101.15,28.20,28.20,2315962065,28.19,28.19,2315962065 +유투바이오,221800,19,3295,2,170,5.44,3129563,183127,11287196,3129563,5.44,1708.96,27.73,27.73,10721507621,28.83,28.83,10721507621 +알피바이오,314140,20,6270,2,780,14.21,2165465,32177,8666361,2165465,14.21,6729.85,24.99,24.99,14128754755,26.00,26.00,14128754755 +KODEX 차이나2차전지MSCI(합성),419430,21,7235,2,190,2.70,1063274,14770,4300000,1063274,2.70,7198.88,24.73,24.73,7629077632,24.52,24.52,7629077632 +동양철관,008970,22,901,2,49,5.75,38483557,29404276,157052160,38483557,5.75,130.88,24.50,24.50,35423052482,25.03,25.03,35423052482 +ACE AI반도체포커스,469150,23,13475,2,135,1.01,855266,363170,3600000,855266,1.01,235.50,23.76,23.76,11513226814,23.73,23.73,11513226814 +ACE 마이크로소프트밸류체인액티브,483330,24,10765,5,-325,-2.93,545377,233720,2400000,545377,-2.93,233.35,22.72,22.72,5865375520,22.70,22.70,5865375520 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6390,5,-255,-3.84,655658,21961,3000000,655658,-3.84,2985.56,21.86,21.86,4206697570,21.94,21.94,4206697570 +아센디오,012170,26,2955,2,150,5.35,2252112,5318466,10356948,2252112,5.35,42.35,21.74,21.74,7000490732,22.87,22.87,7000490732 +화성밸브,039610,27,10980,2,410,3.88,2199857,1191178,10410400,2199857,3.88,184.68,21.13,21.13,24702284780,21.61,21.61,24702284780 +서울보증보험,031210,28,30150,2,4150,15.96,14751262,0,69821598,14751262,15.96,0.00,21.13,21.13,436801346225,20.75,20.75,436801346225 +샌즈랩,411080,29,8520,2,440,5.45,3197088,3329627,15248638,3197088,5.45,96.02,20.97,20.97,28130613565,21.65,21.65,28130613565 +엠오티,413390,30,9480,2,610,6.88,2393468,906935,11580180,2393468,6.88,263.91,20.67,20.67,22868025135,20.83,20.83,22868025135 diff --git a/top30/20250314/top30-avtr-20250314-132002.csv b/top30/20250314/top30-avtr-20250314-132002.csv new file mode 100644 index 000000000000..167710617292 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4565,2,545,13.56,19749449,851311,20191471,19749449,13.56,2319.89,97.81,97.81,92208486563,100.04,100.04,92208486563 +대동스틸,048470,2,5320,2,1040,24.30,8732166,7028868,10000000,8732166,24.30,124.23,87.32,87.32,45967905515,86.41,86.41,45967905515 +팬엔터테인먼트,068050,3,3985,2,555,16.18,24173652,3272209,27694076,24173652,16.18,738.76,87.29,87.29,95719126761,86.73,86.73,95719126761 +한빛레이저,452190,4,7050,2,220,3.22,13664472,6859588,23162757,13664472,3.22,199.20,58.99,58.99,96253492055,58.94,58.94,96253492055 +한국첨단소재,062970,5,6110,5,-280,-4.38,11155506,26410776,19736818,11155506,-4.38,42.24,56.52,56.52,69025693925,57.24,57.24,69025693925 +알리코제약,260660,6,4815,2,495,11.46,8306205,334306,15327021,8306205,11.46,2484.61,54.19,54.19,40680936293,55.12,55.12,40680936293 +SOL 전고체배터리&실리콘음극재,0005D0,7,12095,2,345,2.94,807523,270449,1700000,807523,2.94,298.59,47.50,47.50,9759586599,47.47,47.47,9759586599 +DSC인베스트먼트,241520,8,5360,2,670,14.29,12823245,1972385,27496125,12823245,14.29,650.14,46.64,46.64,69904237987,47.43,47.43,69904237987 +토마토시스템,393210,9,6520,5,-90,-1.36,6551971,20493268,15614544,6551971,-1.36,31.97,41.96,41.96,43624822215,42.85,42.85,43624822215 +엠오티,413390,10,10770,2,1900,21.42,4825095,906935,11580180,4825095,21.42,532.02,41.67,41.67,47877873070,38.39,38.39,47877873070 +TIGER 미국소비트렌드액티브,0015K0,11,7990,2,40,0.50,396724,590442,1000000,396724,0.50,67.19,39.67,39.67,3175704292,39.75,39.75,3175704292 +티로보틱스,117730,12,15800,2,1700,12.06,6918199,2193757,18172362,6918199,12.06,315.36,38.07,38.07,107030745600,37.28,37.28,107030745600 +대진첨단소재,393970,13,13390,2,230,1.75,5594917,5576966,14796820,5594917,1.75,100.32,37.81,37.81,76045075210,38.38,38.38,76045075210 +필에너지,378340,14,19200,2,4000,26.32,7878878,161015,21285882,7878878,26.32,4893.26,37.01,37.01,144521459665,35.36,35.36,144521459665 +스튜디오미르,408900,15,3805,2,455,13.58,11045884,1170238,32706134,11045884,13.58,943.90,33.77,33.77,41042345408,32.98,32.98,41042345408 +에스엠씨지,460870,16,3915,2,70,1.82,5881365,22306984,18403305,5881365,1.82,26.37,31.96,31.96,22976111770,31.89,31.89,22976111770 +소룩스,290690,17,4305,2,835,24.06,15064440,17905192,48498743,15064440,24.06,84.13,31.06,31.06,63020924930,30.18,30.18,63020924930 +KODEX 코스닥150선물인버스,251340,18,3810,5,-85,-2.18,16523762,16069988,57000000,16523762,-2.18,102.82,28.99,28.99,63348534747,29.17,29.17,63348534747 +SOL 골드커버드콜액티브,0022T0,19,10275,2,195,1.93,228943,223036,800000,228943,1.93,102.65,28.62,28.62,2350293400,28.59,28.59,2350293400 +유투바이오,221800,20,3280,2,155,4.96,3228675,183127,11287196,3228675,4.96,1763.08,28.60,28.60,11047555839,29.84,29.84,11047555839 +ACE AI반도체포커스,469150,21,13490,2,150,1.12,920715,363170,3600000,920715,1.12,253.52,25.58,25.58,12395936094,25.52,25.52,12395936094 +알피바이오,314140,22,6050,2,560,10.20,2194236,32177,8666361,2194236,10.20,6819.27,25.32,25.32,14305488625,27.28,27.28,14305488625 +KODEX 차이나2차전지MSCI(합성),419430,23,7240,2,195,2.77,1063325,14770,4300000,1063325,2.77,7199.22,24.73,24.73,7629446987,24.51,24.51,7629446987 +동양철관,008970,24,896,2,44,5.16,38709071,29404276,157052160,38709071,5.16,131.64,24.65,24.65,35625595057,25.32,25.32,35625595057 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,554459,233720,2400000,554459,-2.93,237.23,23.10,23.10,5963142900,23.08,23.08,5963142900 +아센디오,012170,26,2930,2,125,4.46,2286852,5318466,10356948,2286852,4.46,43.00,22.08,22.08,7102494502,23.41,23.41,7102494502 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6365,5,-280,-4.21,658710,21961,3000000,658710,-4.21,2999.45,21.96,21.96,4226165145,22.13,22.13,4226165145 +에스씨엠생명과학,298060,28,1355,2,188,16.11,4361902,129610,20467248,4361902,16.11,3365.41,21.31,21.31,6196103449,22.34,22.34,6196103449 +서울보증보험,031210,29,29975,2,3975,15.29,14833927,0,69821598,14833927,15.29,0.00,21.25,21.25,439286093000,20.99,20.99,439286093000 +화성밸브,039610,30,10920,2,350,3.31,2208767,1191178,10410400,2208767,3.31,185.43,21.22,21.22,24799753560,21.82,21.82,24799753560 diff --git a/top30/20250314/top30-avtr-20250314-133001.csv b/top30/20250314/top30-avtr-20250314-133001.csv new file mode 100644 index 000000000000..128f33de2022 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4495,2,475,11.82,20079103,851311,20191471,20079103,11.82,2358.61,99.44,99.44,93697163782,103.24,103.24,93697163782 +대동스틸,048470,2,5220,2,940,21.96,8898250,7028868,10000000,8898250,21.96,126.60,88.98,88.98,46840182750,89.73,89.73,46840182750 +팬엔터테인먼트,068050,3,3955,2,525,15.31,24474283,3272209,27694076,24474283,15.31,747.94,88.37,88.37,96910209364,88.48,88.48,96910209364 +한빛레이저,452190,4,6980,2,150,2.20,13728609,6859588,23162757,13728609,2.20,200.14,59.27,59.27,96702517725,59.81,59.81,96702517725 +한국첨단소재,062970,5,6140,5,-250,-3.91,11197919,26410776,19736818,11197919,-3.91,42.40,56.74,56.74,69285781060,57.17,57.17,69285781060 +알리코제약,260660,6,4810,2,490,11.34,8446322,334306,15327021,8446322,11.34,2526.52,55.11,55.11,41355368631,56.10,56.10,41355368631 +엠오티,413390,7,10820,2,1950,21.98,6056950,906935,11580180,6056950,21.98,667.85,52.30,52.30,61300383530,48.92,48.92,61300383530 +SOL 전고체배터리&실리콘음극재,0005D0,8,12095,2,345,2.94,848739,270449,1700000,848739,2.94,313.83,49.93,49.93,10258163034,49.89,49.89,10258163034 +DSC인베스트먼트,241520,9,5350,2,660,14.07,13042331,1972385,27496125,13042331,14.07,661.25,47.43,47.43,71083807922,48.32,48.32,71083807922 +토마토시스템,393210,10,6470,5,-140,-2.12,6590909,20493268,15614544,6590909,-2.12,32.16,42.21,42.21,43876934270,43.43,43.43,43876934270 +TIGER 미국소비트렌드액티브,0015K0,11,7995,2,45,0.57,396895,590442,1000000,396895,0.57,67.22,39.69,39.69,3177071437,39.74,39.74,3177071437 +대진첨단소재,393970,12,13310,2,150,1.14,5703866,5576966,14796820,5703866,1.14,102.28,38.55,38.55,77495838055,39.35,39.35,77495838055 +티로보틱스,117730,13,15940,2,1840,13.05,6996771,2193757,18172362,6996771,13.05,318.94,38.50,38.50,108283155220,37.38,37.38,108283155220 +필에너지,378340,14,19080,2,3880,25.53,8030018,161015,21285882,8030018,25.53,4987.12,37.72,37.72,147403364965,36.29,36.29,147403364965 +스튜디오미르,408900,15,3710,2,360,10.75,11586704,1170238,32706134,11586704,10.75,990.12,35.43,35.43,43082444097,35.51,35.51,43082444097 +에스엠씨지,460870,16,3910,2,65,1.69,5923221,22306984,18403305,5923221,1.69,26.55,32.19,32.19,23139975605,32.16,32.16,23139975605 +소룩스,290690,17,4305,2,835,24.06,15159753,17905192,48498743,15159753,24.06,84.67,31.26,31.26,63432143476,30.38,30.38,63432143476 +KODEX 코스닥150선물인버스,251340,18,3810,5,-85,-2.18,16807685,16069988,57000000,16807685,-2.18,104.59,29.49,29.49,64429406423,29.67,29.67,64429406423 +유투바이오,221800,19,3260,2,135,4.32,3304700,183127,11287196,3304700,4.32,1804.59,29.28,29.28,11295462505,30.70,30.70,11295462505 +SOL 골드커버드콜액티브,0022T0,20,10265,2,185,1.84,231433,223036,800000,231433,1.84,103.76,28.93,28.93,2375858745,28.93,28.93,2375858745 +알피바이오,314140,21,5850,2,360,6.56,2268651,32177,8666361,2268651,6.56,7050.54,26.18,26.18,14740402350,29.07,29.07,14740402350 +ACE AI반도체포커스,469150,22,13500,2,160,1.20,941928,363170,3600000,941928,1.20,259.36,26.16,26.16,12682233404,26.10,26.10,12682233404 +동양철관,008970,23,892,2,40,4.69,38979845,29404276,157052160,38979845,4.69,132.57,24.82,24.82,35867668500,25.60,25.60,35867668500 +KODEX 차이나2차전지MSCI(합성),419430,24,7235,2,190,2.70,1064325,14770,4300000,1064325,2.70,7205.99,24.75,24.75,7636681987,24.55,24.55,7636681987 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,562605,233720,2400000,562605,-2.93,240.72,23.44,23.44,6050834590,23.42,23.42,6050834590 +아센디오,012170,26,2950,2,145,5.17,2307480,5318466,10356948,2307480,5.17,43.39,22.28,22.28,7163471772,23.45,23.45,7163471772 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6370,5,-275,-4.14,660066,21961,3000000,660066,-4.14,3005.63,22.00,22.00,4234777190,22.16,22.16,4234777190 +에스씨엠생명과학,298060,28,1345,2,178,15.25,4416122,129610,20467248,4416122,15.25,3407.24,21.58,21.58,6269806107,22.78,22.78,6269806107 +화성밸브,039610,29,10870,2,300,2.84,2228533,1191178,10410400,2228533,2.84,187.09,21.41,21.41,25015476725,22.11,22.11,25015476725 +서울보증보험,031210,30,30300,2,4300,16.54,14924998,0,69821598,14924998,16.54,0.00,21.38,21.38,442026259200,20.89,20.89,442026259200 diff --git a/top30/20250314/top30-avtr-20250314-134001.csv b/top30/20250314/top30-avtr-20250314-134001.csv new file mode 100644 index 000000000000..01a6a4604ef9 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4470,2,450,11.19,20265840,851311,20191471,20265840,11.19,2380.54,100.37,100.37,94530710012,104.74,104.74,94530710012 +대동스틸,048470,2,5200,2,920,21.50,9070991,7028868,10000000,9070991,21.50,129.05,90.71,90.71,47738198910,91.80,91.80,47738198910 +팬엔터테인먼트,068050,3,3975,2,545,15.89,24804827,3272209,27694076,24804827,15.89,758.05,89.57,89.57,98214894065,89.22,89.22,98214894065 +한빛레이저,452190,4,6930,2,100,1.46,13869137,6859588,23162757,13869137,1.46,202.19,59.88,59.88,97680651385,60.85,60.85,97680651385 +엠오티,413390,5,10800,2,1930,21.76,6755389,906935,11580180,6755389,21.76,744.86,58.34,58.34,68862195525,55.06,55.06,68862195525 +한국첨단소재,062970,6,6160,5,-230,-3.60,11263780,26410776,19736818,11263780,-3.60,42.65,57.07,57.07,69690275480,57.32,57.32,69690275480 +알리코제약,260660,7,4800,2,480,11.11,8533857,334306,15327021,8533857,11.11,2552.71,55.68,55.68,41774963761,56.78,56.78,41774963761 +SOL 전고체배터리&실리콘음극재,0005D0,8,12080,2,330,2.81,870073,270449,1700000,870073,2.81,321.71,51.18,51.18,10515965504,51.21,51.21,10515965504 +DSC인베스트먼트,241520,9,5320,2,630,13.43,13199546,1972385,27496125,13199546,13.43,669.22,48.01,48.01,71924892952,49.17,49.17,71924892952 +토마토시스템,393210,10,6510,5,-100,-1.51,6616259,20493268,15614544,6616259,-1.51,32.29,42.37,42.37,44041345715,43.33,43.33,44041345715 +TIGER 미국소비트렌드액티브,0015K0,11,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +대진첨단소재,393970,12,13220,2,60,0.46,5825758,5576966,14796820,5825758,0.46,104.46,39.37,39.37,79112593130,40.44,40.44,79112593130 +티로보틱스,117730,13,15900,2,1800,12.77,7052276,2193757,18172362,7052276,12.77,321.47,38.81,38.81,109164672305,37.78,37.78,109164672305 +필에너지,378340,14,19040,2,3840,25.26,8098993,161015,21285882,8098993,25.26,5029.96,38.05,38.05,148719420120,36.70,36.70,148719420120 +스튜디오미르,408900,15,3720,2,370,11.04,11838805,1170238,32706134,11838805,11.04,1011.66,36.20,36.20,44017773723,36.18,36.18,44017773723 +에스엠씨지,460870,16,3900,2,55,1.43,6006342,22306984,18403305,6006342,1.43,26.93,32.64,32.64,23465121825,32.69,32.69,23465121825 +소룩스,290690,17,4360,2,890,25.65,15288587,17905192,48498743,15288587,25.65,85.39,31.52,31.52,63991426187,30.26,30.26,63991426187 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,237519,223036,800000,237519,1.84,106.49,29.69,29.69,2438324120,29.69,29.69,2438324120 +KODEX 코스닥150선물인버스,251340,19,3810,5,-85,-2.18,16912850,16069988,57000000,16912850,-2.18,105.24,29.67,29.67,64830023933,29.85,29.85,64830023933 +유투바이오,221800,20,3260,2,135,4.32,3328155,183127,11287196,3328155,4.32,1817.40,29.49,29.49,11371942400,30.91,30.91,11371942400 +ACE AI반도체포커스,469150,21,13505,2,165,1.24,960329,363170,3600000,960329,1.24,264.43,26.68,26.68,12930669654,26.60,26.60,12930669654 +알피바이오,314140,22,5750,2,260,4.74,2294280,32177,8666361,2294280,4.74,7130.19,26.47,26.47,14887975440,29.88,29.88,14887975440 +동양철관,008970,23,891,2,39,4.58,39198854,29404276,157052160,39198854,4.58,133.31,24.96,24.96,36063191316,25.77,25.77,36063191316 +KODEX 차이나2차전지MSCI(합성),419430,24,7240,2,195,2.77,1064356,14770,4300000,1064356,2.77,7206.20,24.75,24.75,7636906397,24.53,24.53,7636906397 +ACE 마이크로소프트밸류체인액티브,483330,25,10765,5,-325,-2.93,571702,233720,2400000,571702,-2.93,244.61,23.82,23.82,6148763795,23.80,23.80,6148763795 +클리노믹스,352770,26,662,2,70,11.82,8993157,24182084,38886113,8993157,11.82,37.19,23.13,23.13,5860289742,22.76,22.76,5860289742 +아센디오,012170,27,2960,2,155,5.53,2321071,5318466,10356948,2321071,5.53,43.64,22.41,22.41,7203481262,23.50,23.50,7203481262 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6370,5,-275,-4.14,666655,21961,3000000,666655,-4.14,3035.63,22.22,22.22,4276747620,22.38,22.38,4276747620 +에스씨엠생명과학,298060,29,1355,2,188,16.11,4445648,129610,20467248,4445648,16.11,3430.02,21.72,21.72,6309782281,22.75,22.75,6309782281 +서울보증보험,031210,30,29850,2,3850,14.81,15029384,0,69821598,15029384,14.81,0.00,21.53,21.53,445162391775,21.36,21.36,445162391775 diff --git a/top30/20250314/top30-avtr-20250314-135002.csv b/top30/20250314/top30-avtr-20250314-135002.csv new file mode 100644 index 000000000000..124001e9fc1a --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4470,2,450,11.19,20438775,851311,20191471,20438775,11.19,2400.86,101.22,101.22,95299189617,105.59,105.59,95299189617 +대동스틸,048470,2,5220,2,940,21.96,9149806,7028868,10000000,9149806,21.96,130.17,91.50,91.50,48148990195,92.24,92.24,48148990195 +팬엔터테인먼트,068050,3,3955,2,525,15.31,25042614,3272209,27694076,25042614,15.31,765.31,90.43,90.43,99159241459,90.53,90.53,99159241459 +엠오티,413390,4,11080,2,2210,24.92,7842563,906935,11580180,7842563,24.92,864.73,67.72,67.72,80846179930,63.01,63.01,80846179930 +한빛레이저,452190,5,6920,2,90,1.32,14086207,6859588,23162757,14086207,1.32,205.35,60.81,60.81,99179666530,61.88,61.88,99179666530 +알리코제약,260660,6,4980,2,660,15.28,8906092,334306,15327021,8906092,15.28,2664.05,58.11,58.11,43586128628,57.10,57.10,43586128628 +한국첨단소재,062970,7,6170,5,-220,-3.44,11371510,26410776,19736818,11371510,-3.44,43.06,57.62,57.62,70354602835,57.77,57.77,70354602835 +SOL 전고체배터리&실리콘음극재,0005D0,8,12070,2,320,2.72,889681,270449,1700000,889681,2.72,328.96,52.33,52.33,10752632179,52.40,52.40,10752632179 +DSC인베스트먼트,241520,9,5400,2,710,15.14,13254623,1972385,27496125,13254623,15.14,672.01,48.21,48.21,72219387982,48.64,48.64,72219387982 +토마토시스템,393210,10,6480,5,-130,-1.97,6636434,20493268,15614544,6636434,-1.97,32.38,42.50,42.50,44171920215,43.66,43.66,44171920215 +대진첨단소재,393970,11,13310,2,150,1.14,5901600,5576966,14796820,5901600,1.14,105.82,39.88,39.88,80115817020,40.68,40.68,80115817020 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +티로보틱스,117730,13,15770,2,1670,11.84,7131741,2193757,18172362,7131741,11.84,325.09,39.24,39.24,110421092025,38.53,38.53,110421092025 +필에너지,378340,14,18910,2,3710,24.41,8242700,161015,21285882,8242700,24.41,5119.21,38.72,38.72,151441529025,37.62,37.62,151441529025 +스튜디오미르,408900,15,3690,2,340,10.15,12013971,1170238,32706134,12013971,10.15,1026.63,36.73,36.73,44667448785,37.01,37.01,44667448785 +에스엠씨지,460870,16,3890,2,45,1.17,6066779,22306984,18403305,6066779,1.17,27.20,32.97,32.97,23701084773,33.11,33.11,23701084773 +소룩스,290690,17,4315,2,845,24.35,15412970,17905192,48498743,15412970,24.35,86.08,31.78,31.78,64530752971,30.84,30.84,64530752971 +SOL 골드커버드콜액티브,0022T0,18,10265,2,185,1.84,242842,223036,800000,242842,1.84,108.88,30.36,30.36,2492925352,30.36,30.36,2492925352 +KODEX 코스닥150선물인버스,251340,19,3805,5,-90,-2.31,16950396,16069988,57000000,16950396,-2.31,105.48,29.74,29.74,64972984995,29.96,29.96,64972984995 +유투바이오,221800,20,3285,2,160,5.12,3346336,183127,11287196,3346336,5.12,1827.33,29.65,29.65,11431353955,30.83,30.83,11431353955 +ACE AI반도체포커스,469150,21,13520,2,180,1.35,976712,363170,3600000,976712,1.35,268.94,27.13,27.13,13152070449,27.02,27.02,13152070449 +알피바이오,314140,22,5680,2,190,3.46,2320711,32177,8666361,2320711,3.46,7212.33,26.78,26.78,15038349105,30.55,30.55,15038349105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9070,2,45,0.50,158181,191415,600000,158181,0.50,82.64,26.36,26.36,1431989071,26.31,26.31,1431989071 +클리노믹스,352770,24,675,2,83,14.02,10125316,24182084,38886113,10125316,14.02,41.87,26.04,26.04,6612995352,25.19,25.19,6612995352 +동양철관,008970,25,887,2,35,4.11,39602872,29404276,157052160,39602872,4.11,134.68,25.22,25.22,36423098401,26.15,26.15,36423098401 +KODEX 차이나2차전지MSCI(합성),419430,26,7245,2,200,2.84,1064441,14770,4300000,1064441,2.84,7206.78,24.75,24.75,7637522087,24.52,24.52,7637522087 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,580255,233720,2400000,580255,-2.93,248.27,24.18,24.18,6240834550,24.16,24.16,6240834550 +아센디오,012170,28,2980,2,175,6.24,2342848,5318466,10356948,2342848,6.24,44.05,22.62,22.62,7268541987,23.55,23.55,7268541987 +ACE 포스코그룹포커스,469170,29,5245,5,-180,-3.32,2622280,1643779,11600000,2622280,-3.32,159.53,22.61,22.61,13935359943,22.90,22.90,13935359943 +ACE 원자력테마딥서치,433500,30,20120,2,430,2.18,247820,8059,1100000,247820,2.18,3075.07,22.53,22.53,4971174379,22.46,22.46,4971174379 diff --git a/top30/20250314/top30-avtr-20250314-140001.csv b/top30/20250314/top30-avtr-20250314-140001.csv new file mode 100644 index 000000000000..7199053b254d --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4355,2,335,8.33,20780327,851311,20191471,20780327,8.33,2440.98,102.92,102.92,96792613301,110.07,110.07,96792613301 +대동스틸,048470,2,5050,2,770,17.99,9533569,7028868,10000000,9533569,17.99,135.63,95.34,95.34,50091689565,99.19,99.19,50091689565 +엠오티,413390,3,11530,1,2660,29.99,10762432,906935,11580180,10762432,29.99,1186.68,92.94,92.94,114214819755,85.54,85.54,114214819755 +팬엔터테인먼트,068050,4,3950,2,520,15.16,25197127,3272209,27694076,25197127,15.16,770.03,90.98,90.98,99768932114,91.20,91.20,99768932114 +한빛레이저,452190,5,6970,2,140,2.05,14144992,6859588,23162757,14144992,2.05,206.21,61.07,61.07,99587502620,61.69,61.69,99587502620 +알리코제약,260660,6,4825,2,505,11.69,9310783,334306,15327021,9310783,11.69,2785.11,60.75,60.75,45557698760,61.60,61.60,45557698760 +한국첨단소재,062970,7,6130,5,-260,-4.07,11448871,26410776,19736818,11448871,-4.07,43.35,58.01,58.01,70830137035,58.54,58.54,70830137035 +SOL 전고체배터리&실리콘음극재,0005D0,8,12065,2,315,2.68,896204,270449,1700000,896204,2.68,331.38,52.72,52.72,10831301859,52.81,52.81,10831301859 +DSC인베스트먼트,241520,9,5410,2,720,15.35,13358583,1972385,27496125,13358583,15.35,677.28,48.58,48.58,72782483312,48.93,48.93,72782483312 +토마토시스템,393210,10,6450,5,-160,-2.42,6666101,20493268,15614544,6666101,-2.42,32.53,42.69,42.69,44363368235,44.05,44.05,44363368235 +대진첨단소재,393970,11,13320,2,160,1.22,5963686,5576966,14796820,5963686,1.22,106.93,40.30,40.30,80942096735,41.07,41.07,80942096735 +TIGER 미국소비트렌드액티브,0015K0,12,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +티로보틱스,117730,13,15640,2,1540,10.92,7230203,2193757,18172362,7230203,10.92,329.58,39.79,39.79,111965713395,39.39,39.39,111965713395 +필에너지,378340,14,18930,2,3730,24.54,8439973,161015,21285882,8439973,24.54,5241.73,39.65,39.65,155158942290,38.51,38.51,155158942290 +스튜디오미르,408900,15,3700,2,350,10.45,12068629,1170238,32706134,12068629,10.45,1031.30,36.90,36.90,44869423299,37.08,37.08,44869423299 +에스엠씨지,460870,16,3892,2,47,1.22,6108561,22306984,18403305,6108561,1.22,27.38,33.19,33.19,23863501835,33.32,33.32,23863501835 +메가터치,446540,17,4620,2,830,21.90,6754478,413861,20771000,6754478,21.90,1632.06,32.52,32.52,29064169988,30.29,30.29,29064169988 +소룩스,290690,18,4300,2,830,23.92,15500384,17905192,48498743,15500384,23.92,86.57,31.96,31.96,64907822464,31.12,31.12,64907822464 +SOL 골드커버드콜액티브,0022T0,19,10245,2,165,1.64,249005,223036,800000,249005,1.64,111.64,31.13,31.13,2556105197,31.19,31.19,2556105197 +유투바이오,221800,20,3255,2,130,4.16,3382035,183127,11287196,3382035,4.16,1846.82,29.96,29.96,11547983275,31.43,31.43,11547983275 +클리노믹스,352770,21,694,2,102,17.23,11616579,24182084,38886113,11616579,17.23,48.04,29.87,29.87,7631803680,28.28,28.28,7631803680 +KODEX 코스닥150선물인버스,251340,22,3810,5,-85,-2.18,16966737,16069988,57000000,16966737,-2.18,105.58,29.77,29.77,65035188315,29.95,29.95,65035188315 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,988206,363170,3600000,988206,1.27,272.11,27.45,27.45,13307401684,27.36,27.36,13307401684 +알피바이오,314140,24,5680,2,190,3.46,2331551,32177,8666361,2331551,3.46,7246.02,26.90,26.90,15099721340,30.67,30.67,15099721340 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +동양철관,008970,26,881,2,29,3.40,40391088,29404276,157052160,40391088,3.40,137.36,25.72,25.72,37118662430,26.83,26.83,37118662430 +KODEX 차이나2차전지MSCI(합성),419430,27,7240,2,195,2.77,1064642,14770,4300000,1064642,2.77,7208.14,24.76,24.76,7638977337,24.54,24.54,7638977337 +ACE 마이크로소프트밸류체인액티브,483330,28,10760,5,-330,-2.98,588866,233720,2400000,588866,-2.98,251.95,24.54,24.54,6333529440,24.53,24.53,6333529440 +ACE 포스코그룹포커스,469170,29,5270,5,-155,-2.86,2827074,1643779,11600000,2827074,-2.86,171.99,24.37,24.37,15011198478,24.56,24.56,15011198478 +ACE 원자력테마딥서치,433500,30,20120,2,430,2.18,264071,8059,1100000,264071,2.18,3276.72,24.01,24.01,5298153044,23.94,23.94,5298153044 diff --git a/top30/20250314/top30-avtr-20250314-141001.csv b/top30/20250314/top30-avtr-20250314-141001.csv new file mode 100644 index 000000000000..32e3da9ef5d1 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4330,2,310,7.71,20944262,851311,20191471,20944262,7.71,2460.24,103.73,103.73,97507050421,111.53,111.53,97507050421 +엠오티,413390,2,11390,2,2520,28.41,11486477,906935,11580180,11486477,28.41,1266.52,99.19,99.19,122534445435,92.90,92.90,122534445435 +대동스틸,048470,3,4960,2,680,15.89,9718605,7028868,10000000,9718605,15.89,138.27,97.19,97.19,51015754812,102.85,102.85,51015754812 +팬엔터테인먼트,068050,4,3930,2,500,14.58,25327525,3272209,27694076,25327525,14.58,774.02,91.45,91.45,100281927200,92.14,92.14,100281927200 +한빛레이저,452190,5,6900,2,70,1.02,14278984,6859588,23162757,14278984,1.02,208.16,61.65,61.65,100510774625,62.89,62.89,100510774625 +알리코제약,260660,6,4710,2,390,9.03,9436259,334306,15327021,9436259,9.03,2822.64,61.57,61.57,46153791320,63.93,63.93,46153791320 +한국첨단소재,062970,7,6140,5,-250,-3.91,11513325,26410776,19736818,11513325,-3.91,43.59,58.33,58.33,71225156815,58.77,58.77,71225156815 +DSC인베스트먼트,241520,8,5560,2,870,18.55,15195008,1972385,27496125,15195008,18.55,770.39,55.26,55.26,83007491077,54.30,54.30,83007491077 +SOL 전고체배터리&실리콘음극재,0005D0,9,12050,2,300,2.55,910036,270449,1700000,910036,2.55,336.49,53.53,53.53,10998251054,53.69,53.69,10998251054 +토마토시스템,393210,10,6470,5,-140,-2.12,6685793,20493268,15614544,6685793,-2.12,32.62,42.82,42.82,44490963980,44.04,44.04,44490963980 +대진첨단소재,393970,11,13350,2,190,1.44,6037550,5576966,14796820,6037550,1.44,108.26,40.80,40.80,81923767210,41.47,41.47,81923767210 +필에너지,378340,12,19030,2,3830,25.20,8653886,161015,21285882,8653886,25.20,5374.58,40.66,40.66,159230141315,39.31,39.31,159230141315 +티로보틱스,117730,13,15500,2,1400,9.93,7327358,2193757,18172362,7327358,9.93,334.01,40.32,40.32,113475294470,40.29,40.29,113475294470 +TIGER 미국소비트렌드액티브,0015K0,14,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +스튜디오미르,408900,15,3740,2,390,11.64,12187337,1170238,32706134,12187337,11.64,1041.44,37.26,37.26,45310407713,37.04,37.04,45310407713 +메가터치,446540,16,4510,2,720,19.00,7461670,413861,20771000,7461670,19.00,1802.94,35.92,35.92,32292291585,34.47,34.47,32292291585 +에스엠씨지,460870,17,3895,2,50,1.30,6150646,22306984,18403305,6150646,1.30,27.57,33.42,33.42,24027019359,33.52,33.52,24027019359 +클리노믹스,352770,18,668,2,76,12.84,12677599,24182084,38886113,12677599,12.84,52.43,32.60,32.60,8358198537,32.18,32.18,8358198537 +소룩스,290690,19,4345,2,875,25.22,15590764,17905192,48498743,15590764,25.22,87.07,32.15,32.15,65299206925,30.99,30.99,65299206925 +SOL 골드커버드콜액티브,0022T0,20,10250,2,170,1.69,249828,223036,800000,249828,1.69,112.01,31.23,31.23,2564540874,31.27,31.27,2564540874 +KODEX 코스닥150선물인버스,251340,21,3805,5,-90,-2.31,17308629,16069988,57000000,17308629,-2.31,107.71,30.37,30.37,66337061070,30.59,30.59,66337061070 +유투바이오,221800,22,3250,2,125,4.00,3415380,183127,11287196,3415380,4.00,1865.03,30.26,30.26,11656548050,31.78,31.78,11656548050 +ACE AI반도체포커스,469150,23,13495,2,155,1.16,1004908,363170,3600000,1004908,1.16,276.70,27.91,27.91,13532906404,27.86,27.86,13532906404 +알피바이오,314140,24,5710,2,220,4.01,2343288,32177,8666361,2343288,4.01,7282.49,27.04,27.04,15166076960,30.65,30.65,15166076960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +동양철관,008970,26,876,2,24,2.82,40842876,29404276,157052160,40842876,2.82,138.90,26.01,26.01,37514869742,27.27,27.27,37514869742 +ACE 포스코그룹포커스,469170,27,5265,5,-160,-2.95,2910797,1643779,11600000,2910797,-2.95,177.08,25.09,25.09,15452420273,25.30,25.30,15452420273 +ACE 마이크로소프트밸류체인액티브,483330,28,10760,5,-330,-2.98,598272,233720,2400000,598272,-2.98,255.98,24.93,24.93,6434736020,24.92,24.92,6434736020 +KODEX 차이나2차전지MSCI(합성),419430,29,7215,2,170,2.41,1065993,14770,4300000,1065993,2.41,7217.29,24.79,24.79,7648739847,24.65,24.65,7648739847 +ACE 원자력테마딥서치,433500,30,20070,2,380,1.93,264221,8059,1100000,264221,1.93,3278.58,24.02,24.02,5301163544,24.01,24.01,5301163544 diff --git a/top30/20250314/top30-avtr-20250314-142002.csv b/top30/20250314/top30-avtr-20250314-142002.csv new file mode 100644 index 000000000000..4963e482416a --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,4350,2,330,8.21,21037335,851311,20191471,21037335,8.21,2471.17,104.19,104.19,97912075586,111.48,111.48,97912075586 +엠오티,413390,2,11400,2,2530,28.52,11888531,906935,11580180,11888531,28.52,1310.85,102.66,102.66,127104540565,96.28,96.28,127104540565 +대동스틸,048470,3,5020,2,740,17.29,9967777,7028868,10000000,9967777,17.29,141.81,99.68,99.68,52268135356,104.12,104.12,52268135356 +팬엔터테인먼트,068050,4,3920,2,490,14.29,25744780,3272209,27694076,25744780,14.29,786.77,92.96,92.96,101915521807,93.88,93.88,101915521807 +한빛레이저,452190,5,6910,2,80,1.17,14431171,6859588,23162757,14431171,1.17,210.38,62.30,62.30,101553974860,63.45,63.45,101553974860 +알리코제약,260660,6,4730,2,410,9.49,9542059,334306,15327021,9542059,9.49,2854.29,62.26,62.26,46651605305,64.35,64.35,46651605305 +한국첨단소재,062970,7,6240,5,-150,-2.35,11785410,26410776,19736818,11785410,-2.35,44.62,59.71,59.71,72914030230,59.20,59.20,72914030230 +DSC인베스트먼트,241520,8,5550,2,860,18.34,15844397,1972385,27496125,15844397,18.34,803.31,57.62,57.62,86606728667,56.75,56.75,86606728667 +SOL 전고체배터리&실리콘음극재,0005D0,9,11990,2,240,2.04,911626,270449,1700000,911626,2.04,337.08,53.63,53.63,11017376294,54.05,54.05,11017376294 +토마토시스템,393210,10,6450,5,-160,-2.42,6716080,20493268,15614544,6716080,-2.42,32.77,43.01,43.01,44686270350,44.37,44.37,44686270350 +대진첨단소재,393970,11,13410,2,250,1.90,6195440,5576966,14796820,6195440,1.90,111.09,41.87,41.87,84041377630,42.35,42.35,84041377630 +필에너지,378340,12,18810,2,3610,23.75,8787971,161015,21285882,8787971,23.75,5457.86,41.29,41.29,161770586970,40.40,40.40,161770586970 +티로보틱스,117730,13,15690,2,1590,11.28,7414700,2193757,18172362,7414700,11.28,337.99,40.80,40.80,114827913640,40.27,40.27,114827913640 +TIGER 미국소비트렌드액티브,0015K0,14,7995,2,45,0.57,398575,590442,1000000,398575,0.57,67.50,39.86,39.86,3190498037,39.91,39.91,3190498037 +메가터치,446540,15,4545,2,755,19.92,7985397,413861,20771000,7985397,19.92,1929.49,38.44,38.44,34653544065,36.71,36.71,34653544065 +스튜디오미르,408900,16,3715,2,365,10.90,12417614,1170238,32706134,12417614,10.90,1061.12,37.97,37.97,46171616223,38.00,38.00,46171616223 +클리노믹스,352770,17,654,2,62,10.47,13367194,24182084,38886113,13367194,10.47,55.28,34.38,34.38,8815269185,34.66,34.66,8815269185 +에스엠씨지,460870,18,3885,2,40,1.04,6201143,22306984,18403305,6201143,1.04,27.80,33.70,33.70,24224053324,33.88,33.88,24224053324 +소룩스,290690,19,4320,2,850,24.50,15662524,17905192,48498743,15662524,24.50,87.47,32.29,32.29,65608820100,31.31,31.31,65608820100 +SOL 골드커버드콜액티브,0022T0,20,10245,2,165,1.64,250636,223036,800000,250636,1.64,112.37,31.33,31.33,2572821174,31.39,31.39,2572821174 +KODEX 코스닥150선물인버스,251340,21,3810,5,-85,-2.18,17377600,16069988,57000000,17377600,-2.18,108.14,30.49,30.49,66599842745,30.67,30.67,66599842745 +유투바이오,221800,22,3240,2,115,3.68,3435078,183127,11287196,3435078,3.68,1875.79,30.43,30.43,11720447155,32.05,32.05,11720447155 +ACE AI반도체포커스,469150,23,13495,2,155,1.16,1027386,363170,3600000,1027386,1.16,282.89,28.54,28.54,13836240709,28.48,28.48,13836240709 +알피바이오,314140,24,5670,2,180,3.28,2351947,32177,8666361,2351947,3.28,7309.40,27.14,27.14,15215307295,30.96,30.96,15215307295 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +동양철관,008970,26,879,2,27,3.17,41101543,29404276,157052160,41101543,3.17,139.78,26.17,26.17,37741458689,27.34,27.34,37741458689 +ACE 포스코그룹포커스,469170,27,5255,5,-170,-3.13,3007710,1643779,11600000,3007710,-3.13,182.98,25.93,25.93,15962673853,26.19,26.19,15962673853 +ACE 마이크로소프트밸류체인액티브,483330,28,10760,5,-330,-2.98,606275,233720,2400000,606275,-2.98,259.40,25.26,25.26,6520843300,25.25,25.25,6520843300 +KODEX 차이나2차전지MSCI(합성),419430,29,7210,2,165,2.34,1066466,14770,4300000,1066466,2.34,7220.49,24.80,24.80,7652152397,24.68,24.68,7652152397 +대화제약,067080,30,15400,2,530,3.56,4595300,2487554,18616650,4595300,3.56,184.73,24.68,24.68,71830950140,25.05,25.05,71830950140 diff --git a/top30/20250314/top30-avtr-20250314-143001.csv b/top30/20250314/top30-avtr-20250314-143001.csv new file mode 100644 index 000000000000..12dd05fb4a62 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11300,2,2430,27.40,12332241,906935,11580180,12332241,27.40,1359.77,106.49,106.49,132118555775,100.96,100.96,132118555775 +하이스틸,071090,2,4355,2,335,8.33,21152335,851311,20191471,21152335,8.33,2484.68,104.76,104.76,98411135459,111.91,111.91,98411135459 +대동스틸,048470,3,5010,2,730,17.06,10083258,7028868,10000000,10083258,17.06,143.45,100.83,100.83,52844997001,105.48,105.48,52844997001 +팬엔터테인먼트,068050,4,3920,2,490,14.29,25976496,3272209,27694076,25976496,14.29,793.85,93.80,93.80,102822065231,94.71,94.71,102822065231 +한빛레이저,452190,5,6920,2,90,1.32,14522540,6859588,23162757,14522540,1.32,211.71,62.70,62.70,102188317210,63.75,63.75,102188317210 +알리코제약,260660,6,4690,2,370,8.56,9593030,334306,15327021,9593030,8.56,2869.54,62.59,62.59,46891851135,65.23,65.23,46891851135 +한국첨단소재,062970,7,6240,5,-150,-2.35,12205278,26410776,19736818,12205278,-2.35,46.21,61.84,61.84,75543680850,61.34,61.34,75543680850 +DSC인베스트먼트,241520,8,5580,2,890,18.98,16183011,1972385,27496125,16183011,18.98,820.48,58.86,58.86,88482019002,57.67,57.67,88482019002 +SOL 전고체배터리&실리콘음극재,0005D0,9,11900,2,150,1.28,914685,270449,1700000,914685,1.28,338.21,53.81,53.81,11053985999,54.64,54.64,11053985999 +토마토시스템,393210,10,6440,5,-170,-2.57,6732029,20493268,15614544,6732029,-2.57,32.85,43.11,43.11,44789070660,44.54,44.54,44789070660 +대진첨단소재,393970,11,13410,2,250,1.90,6281807,5576966,14796820,6281807,1.90,112.64,42.45,42.45,85202557435,42.94,42.94,85202557435 +필에너지,378340,12,18880,2,3680,24.21,8923493,161015,21285882,8923493,24.21,5542.03,41.92,41.92,164323749695,40.89,40.89,164323749695 +메가터치,446540,13,4325,2,535,14.12,8590388,413861,20771000,8590388,14.12,2075.67,41.36,41.36,37329184095,41.55,41.55,37329184095 +티로보틱스,117730,14,15780,2,1680,11.91,7470216,2193757,18172362,7470216,11.91,340.52,41.11,41.11,115698339290,40.35,40.35,115698339290 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3730,2,380,11.34,12491731,1170238,32706134,12491731,11.34,1067.45,38.19,38.19,46446940207,38.07,38.07,46446940207 +클리노믹스,352770,17,659,2,67,11.32,13735842,24182084,38886113,13735842,11.32,56.80,35.32,35.32,9058946350,35.35,35.35,9058946350 +에스엠씨지,460870,18,3895,2,50,1.30,6223111,22306984,18403305,6223111,1.30,27.90,33.82,33.82,24309393734,33.91,33.91,24309393734 +소룩스,290690,19,4285,2,815,23.49,15827347,17905192,48498743,15827347,23.49,88.40,32.63,32.63,66317617901,31.91,31.91,66317617901 +SOL 골드커버드콜액티브,0022T0,20,10245,2,165,1.64,250886,223036,800000,250886,1.64,112.49,31.36,31.36,2575382939,31.42,31.42,2575382939 +KODEX 코스닥150선물인버스,251340,21,3815,5,-80,-2.05,17754175,16069988,57000000,17754175,-2.05,110.48,31.15,31.15,68036367142,31.29,31.29,68036367142 +유투바이오,221800,22,3240,2,115,3.68,3453485,183127,11287196,3453485,3.68,1885.84,30.60,30.60,11780122825,32.21,32.21,11780122825 +ACE AI반도체포커스,469150,23,13450,2,110,0.82,1093127,363170,3600000,1093127,0.82,301.00,30.36,30.36,14722169424,30.41,30.41,14722169424 +ACE 포스코그룹포커스,469170,24,5245,5,-180,-3.32,3191284,1643779,11600000,3191284,-3.32,194.14,27.51,27.51,16926522928,27.82,27.82,16926522928 +알피바이오,314140,25,5660,2,170,3.10,2356300,32177,8666361,2356300,3.10,7322.93,27.19,27.19,15239845435,31.07,31.07,15239845435 +ACE 마이크로소프트밸류체인액티브,483330,26,10760,5,-330,-2.98,643153,233720,2400000,643153,-2.98,275.18,26.80,26.80,6917511305,26.79,26.79,6917511305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9040,2,15,0.17,158201,191415,600000,158201,0.17,82.65,26.37,26.37,1432169946,26.40,26.40,1432169946 +동양철관,008970,28,876,2,24,2.82,41362562,29404276,157052160,41362562,2.82,140.67,26.34,26.34,37970270986,27.60,27.60,37970270986 +대화제약,067080,29,15140,2,270,1.82,4737152,2487554,18616650,4737152,1.82,190.43,25.45,25.45,73993758990,26.25,26.25,73993758990 +KODEX 차이나2차전지MSCI(합성),419430,30,7210,2,165,2.34,1066499,14770,4300000,1066499,2.34,7220.71,24.80,24.80,7652390327,24.68,24.68,7652390327 diff --git a/top30/20250314/top30-avtr-20250314-144002.csv b/top30/20250314/top30-avtr-20250314-144002.csv new file mode 100644 index 000000000000..562a9a78da08 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11300,2,2430,27.40,12522071,906935,11580180,12522071,27.40,1380.70,108.13,108.13,134256062600,102.60,102.60,134256062600 +하이스틸,071090,2,4320,2,300,7.46,21277176,851311,20191471,21277176,7.46,2499.34,105.38,105.38,98950912929,113.44,113.44,98950912929 +대동스틸,048470,3,4910,2,630,14.72,10233581,7028868,10000000,10233581,14.72,145.59,102.34,102.34,53584966947,109.13,109.13,53584966947 +팬엔터테인먼트,068050,4,3955,2,525,15.31,26165530,3272209,27694076,26165530,15.31,799.63,94.48,94.48,103566673753,94.56,94.56,103566673753 +알리코제약,260660,5,4735,2,415,9.61,9773103,334306,15327021,9773103,9.61,2923.40,63.76,63.76,47751244565,65.80,65.80,47751244565 +한빛레이저,452190,6,7010,2,180,2.64,14672785,6859588,23162757,14672785,2.64,213.90,63.35,63.35,103237286175,63.58,63.58,103237286175 +한국첨단소재,062970,7,6200,5,-190,-2.97,12433482,26410776,19736818,12433482,-2.97,47.08,63.00,63.00,76961544360,62.89,62.89,76961544360 +DSC인베스트먼트,241520,8,5510,2,820,17.48,16440959,1972385,27496125,16440959,17.48,833.56,59.79,59.79,89911969637,59.35,59.35,89911969637 +SOL 전고체배터리&실리콘음극재,0005D0,9,11890,2,140,1.19,917959,270449,1700000,917959,1.19,339.42,54.00,54.00,11092952569,54.88,54.88,11092952569 +메가터치,446540,10,4235,2,445,11.74,9003177,413861,20771000,9003177,11.74,2175.41,43.34,43.34,39096072051,44.44,44.44,39096072051 +토마토시스템,393210,11,6420,5,-190,-2.87,6763703,20493268,15614544,6763703,-2.87,33.00,43.32,43.32,44992902200,44.88,44.88,44992902200 +대진첨단소재,393970,12,13220,2,60,0.46,6386042,5576966,14796820,6386042,0.46,114.51,43.16,43.16,86585817945,44.26,44.26,86585817945 +필에너지,378340,13,18660,2,3460,22.76,9033685,161015,21285882,9033685,22.76,5610.46,42.44,42.44,166401116490,41.89,41.89,166401116490 +티로보틱스,117730,14,15720,2,1620,11.49,7544394,2193757,18172362,7544394,11.49,343.90,41.52,41.52,116867716445,40.91,40.91,116867716445 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3695,2,345,10.30,12561884,1170238,32706134,12561884,10.30,1073.45,38.41,38.41,46706715952,38.65,38.65,46706715952 +클리노믹스,352770,17,656,2,64,10.81,13909607,24182084,38886113,13909607,10.81,57.52,35.77,35.77,9172960164,35.96,35.96,9172960164 +에스엠씨지,460870,18,3890,2,45,1.17,6274309,22306984,18403305,6274309,1.17,28.13,34.09,34.09,24507617224,34.23,34.23,24507617224 +소룩스,290690,19,4195,2,725,20.89,16133388,17905192,48498743,16133388,20.89,90.10,33.27,33.27,67610811321,33.23,33.23,67610811321 +KODEX 코스닥150선물인버스,251340,20,3820,5,-75,-1.93,18116889,16069988,57000000,18116889,-1.93,112.74,31.78,31.78,69421811252,31.88,31.88,69421811252 +SOL 골드커버드콜액티브,0022T0,21,10245,2,165,1.64,253854,223036,800000,253854,1.64,113.82,31.73,31.73,2605794979,31.79,31.79,2605794979 +ACE AI반도체포커스,469150,22,13440,2,100,0.75,1120854,363170,3600000,1120854,0.75,308.63,31.13,31.13,15095099814,31.20,31.20,15095099814 +유투바이오,221800,23,3225,2,100,3.20,3473066,183127,11287196,3473066,3.20,1896.53,30.77,30.77,11843476190,32.54,32.54,11843476190 +ACE 포스코그룹포커스,469170,24,5240,5,-185,-3.41,3284365,1643779,11600000,3284365,-3.41,199.81,28.31,28.31,17414656193,28.65,28.65,17414656193 +알피바이오,314140,25,5630,2,140,2.55,2362383,32177,8666361,2362383,2.55,7341.84,27.26,27.26,15274067810,31.30,31.30,15274067810 +ACE 마이크로소프트밸류체인액티브,483330,26,10765,5,-325,-2.93,651240,233720,2400000,651240,-2.93,278.64,27.14,27.14,7004598000,27.11,27.11,7004598000 +동양철관,008970,27,878,2,26,3.05,41675850,29404276,157052160,41675850,3.05,141.73,26.54,26.54,38245987635,27.74,27.74,38245987635 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9050,2,25,0.28,158223,191415,600000,158223,0.28,82.66,26.37,26.37,1432369046,26.38,26.38,1432369046 +대화제약,067080,29,15015,2,145,0.98,4836409,2487554,18616650,4836409,0.98,194.42,25.98,25.98,75484702140,27.00,27.00,75484702140 +KODEX 차이나2차전지MSCI(합성),419430,30,7200,2,155,2.20,1066812,14770,4300000,1066812,2.20,7222.83,24.81,24.81,7654644227,24.72,24.72,7654644227 diff --git a/top30/20250314/top30-avtr-20250314-145001.csv b/top30/20250314/top30-avtr-20250314-145001.csv new file mode 100644 index 000000000000..dbb2ef79cd98 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11410,2,2540,28.64,12835905,906935,11580180,12835905,28.64,1415.31,110.84,110.84,137806106620,104.30,104.30,137806106620 +하이스틸,071090,2,4370,2,350,8.71,21376311,851311,20191471,21376311,8.71,2510.99,105.87,105.87,99382106526,112.63,112.63,99382106526 +대동스틸,048470,3,4905,2,625,14.60,10333505,7028868,10000000,10333505,14.60,147.02,103.34,103.34,54075333155,110.25,110.25,54075333155 +팬엔터테인먼트,068050,4,3915,2,485,14.14,26419783,3272209,27694076,26419783,14.14,807.40,95.40,95.40,104563406973,96.44,96.44,104563406973 +한빛레이저,452190,5,7040,2,210,3.07,14965608,6859588,23162757,14965608,3.07,218.17,64.61,64.61,105297369455,64.57,64.57,105297369455 +알리코제약,260660,6,4745,2,425,9.84,9820093,334306,15327021,9820093,9.84,2937.46,64.07,64.07,47973688515,65.96,65.96,47973688515 +한국첨단소재,062970,7,6170,5,-220,-3.44,12546323,26410776,19736818,12546323,-3.44,47.50,63.57,63.57,77659090015,63.77,63.77,77659090015 +DSC인베스트먼트,241520,8,5560,2,870,18.55,16893199,1972385,27496125,16893199,18.55,856.49,61.44,61.44,92428567512,60.46,60.46,92428567512 +SOL 전고체배터리&실리콘음극재,0005D0,9,11905,2,155,1.32,927489,270449,1700000,927489,1.32,342.94,54.56,54.56,11206227704,55.37,55.37,11206227704 +메가터치,446540,10,4210,2,420,11.08,9339939,413861,20771000,9339939,11.08,2256.78,44.97,44.97,40510521334,46.33,46.33,40510521334 +대진첨단소재,393970,11,13080,5,-80,-0.61,6495883,5576966,14796820,6495883,-0.61,116.48,43.90,43.90,88029673505,45.48,45.48,88029673505 +토마토시스템,393210,12,6420,5,-190,-2.87,6802125,20493268,15614544,6802125,-2.87,33.19,43.56,43.56,45239476150,45.13,45.13,45239476150 +필에너지,378340,13,18760,2,3560,23.42,9156644,161015,21285882,9156644,23.42,5686.83,43.02,43.02,168703352080,42.25,42.25,168703352080 +티로보틱스,117730,14,15700,2,1600,11.35,7580984,2193757,18172362,7580984,11.35,345.57,41.72,41.72,117442058235,41.16,41.16,117442058235 +TIGER 미국소비트렌드액티브,0015K0,15,7995,2,45,0.57,398578,590442,1000000,398578,0.57,67.51,39.86,39.86,3190522022,39.91,39.91,3190522022 +스튜디오미르,408900,16,3695,2,345,10.30,12610011,1170238,32706134,12610011,10.30,1077.56,38.56,38.56,46884328679,38.80,38.80,46884328679 +클리노믹스,352770,17,665,2,73,12.33,14122218,24182084,38886113,14122218,12.33,58.40,36.32,36.32,9311990132,36.01,36.01,9311990132 +에스엠씨지,460870,18,3870,2,25,0.65,6306529,22306984,18403305,6306529,0.65,28.27,34.27,34.27,24632417249,34.59,34.59,24632417249 +소룩스,290690,19,4280,2,810,23.34,16386386,17905192,48498743,16386386,23.34,91.52,33.79,33.79,68678828486,33.09,33.09,68678828486 +SOL 골드커버드콜액티브,0022T0,20,10250,2,170,1.69,260327,223036,800000,260327,1.69,116.72,32.54,32.54,2672140794,32.59,32.59,2672140794 +KODEX 코스닥150선물인버스,251340,21,3820,5,-75,-1.93,18460744,16069988,57000000,18460744,-1.93,114.88,32.39,32.39,70735344817,32.49,32.49,70735344817 +ACE AI반도체포커스,469150,22,13450,2,110,0.82,1150349,363170,3600000,1150349,0.82,316.75,31.95,31.95,15491662004,31.99,31.99,15491662004 +유투바이오,221800,23,3230,2,105,3.36,3493415,183127,11287196,3493415,3.36,1907.65,30.95,30.95,11909169220,32.67,32.67,11909169220 +ACE 포스코그룹포커스,469170,24,5250,5,-175,-3.23,3314702,1643779,11600000,3314702,-3.23,201.65,28.58,28.58,17573725318,28.86,28.86,17573725318 +형지I&C,011080,25,1231,2,183,17.46,8684760,1395182,31257341,8684760,17.46,622.48,27.78,27.78,10396603829,27.02,27.02,10396603829 +ACE 마이크로소프트밸류체인액티브,483330,26,10765,5,-325,-2.93,660240,233720,2400000,660240,-2.93,282.49,27.51,27.51,7101483000,27.49,27.49,7101483000 +알피바이오,314140,27,5650,2,160,2.91,2367464,32177,8666361,2367464,2.91,7357.63,27.32,27.32,15302726445,31.25,31.25,15302726445 +동양철관,008970,28,881,2,29,3.40,41925088,29404276,157052160,41925088,3.40,142.58,26.70,26.70,38465380428,27.80,27.80,38465380428 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9050,2,25,0.28,158223,191415,600000,158223,0.28,82.66,26.37,26.37,1432369046,26.38,26.38,1432369046 +대화제약,067080,30,15000,2,130,0.87,4883394,2487554,18616650,4883394,0.87,196.31,26.23,26.23,76188868000,27.28,27.28,76188868000 diff --git a/top30/20250314/top30-avtr-20250314-150001.csv b/top30/20250314/top30-avtr-20250314-150001.csv new file mode 100644 index 000000000000..ffb408828a79 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11360,2,2490,28.07,13215067,906935,11580180,13215067,28.07,1457.11,114.12,114.12,142122410405,108.04,108.04,142122410405 +하이스틸,071090,2,4370,2,350,8.71,21451123,851311,20191471,21451123,8.71,2519.78,106.24,106.24,99708207721,113.00,113.00,99708207721 +대동스틸,048470,3,4945,2,665,15.54,10386543,7028868,10000000,10386543,15.54,147.77,103.87,103.87,54336526577,109.88,109.88,54336526577 +팬엔터테인먼트,068050,4,3900,2,470,13.70,26613744,3272209,27694076,26613744,13.70,813.33,96.10,96.10,105318696578,97.51,97.51,105318696578 +한빛레이저,452190,5,7110,2,280,4.10,15804007,6859588,23162757,15804007,4.10,230.39,68.23,68.23,111273646460,67.57,67.57,111273646460 +알리코제약,260660,6,4717,2,397,9.19,9853431,334306,15327021,9853431,9.19,2947.43,64.29,64.29,48131789000,66.57,66.57,48131789000 +한국첨단소재,062970,7,6210,5,-180,-2.82,12649804,26410776,19736818,12649804,-2.82,47.90,64.09,64.09,78299223105,63.88,63.88,78299223105 +DSC인베스트먼트,241520,8,5470,2,780,16.63,17197956,1972385,27496125,17197956,16.63,871.94,62.55,62.55,94106541342,62.57,62.57,94106541342 +SOL 전고체배터리&실리콘음극재,0005D0,9,11915,2,165,1.40,930538,270449,1700000,930538,1.40,344.07,54.74,54.74,11242628489,55.50,55.50,11242628489 +메가터치,446540,10,4260,2,470,12.40,10012857,413861,20771000,10012857,12.40,2419.38,48.21,48.21,43394478582,49.04,49.04,43394478582 +대진첨단소재,393970,11,13140,5,-20,-0.15,6560277,5576966,14796820,6560277,-0.15,117.63,44.34,44.34,88876170440,45.71,45.71,88876170440 +필에너지,378340,12,18630,2,3430,22.57,9346095,161015,21285882,9346095,22.57,5804.49,43.91,43.91,172253343615,43.44,43.44,172253343615 +토마토시스템,393210,13,6420,5,-190,-2.87,6850185,20493268,15614544,6850185,-2.87,33.43,43.87,43.87,45547604740,45.44,45.44,45547604740 +티로보틱스,117730,14,15820,2,1720,12.20,7655066,2193757,18172362,7655066,12.20,348.95,42.12,42.12,118612355780,41.26,41.26,118612355780 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398584,590442,1000000,398584,0.50,67.51,39.86,39.86,3190569962,39.93,39.93,3190569962 +스튜디오미르,408900,16,3675,2,325,9.70,12709393,1170238,32706134,12709393,9.70,1086.05,38.86,38.86,47249629555,39.31,39.31,47249629555 +클리노믹스,352770,17,649,2,57,9.63,14413305,24182084,38886113,14413305,9.63,59.60,37.07,37.07,9502688125,37.65,37.65,9502688125 +에스엠씨지,460870,18,3895,2,50,1.30,6371433,22306984,18403305,6371433,1.30,28.56,34.62,34.62,24884004379,34.71,34.71,24884004379 +소룩스,290690,19,4310,2,840,24.21,16728611,17905192,48498743,16728611,24.21,93.43,34.49,34.49,70154107752,33.56,33.56,70154107752 +KODEX 코스닥150선물인버스,251340,20,3825,5,-70,-1.80,19160195,16069988,57000000,19160195,-1.80,119.23,33.61,33.61,73410828156,33.67,33.67,73410828156 +ACE AI반도체포커스,469150,21,13455,2,115,0.86,1183551,363170,3600000,1183551,0.86,325.89,32.88,32.88,15938348504,32.90,32.90,15938348504 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,262883,223036,800000,262883,1.59,117.87,32.86,32.86,2698325753,32.94,32.94,2698325753 +형지I&C,011080,23,1220,2,172,16.41,9720227,1395182,31257341,9720227,16.41,696.70,31.10,31.10,11655765948,30.57,30.57,11655765948 +유투바이오,221800,24,3235,2,110,3.52,3506882,183127,11287196,3506882,3.52,1915.00,31.07,31.07,11952618885,32.73,32.73,11952618885 +ACE 포스코그룹포커스,469170,25,5255,5,-170,-3.13,3349853,1643779,11600000,3349853,-3.13,203.79,28.88,28.88,17758404378,29.13,29.13,17758404378 +엠디바이스,226590,26,12180,2,180,1.50,2949723,7888805,10567784,2949723,1.50,37.39,27.91,27.91,34852801315,27.08,27.08,34852801315 +ACE 마이크로소프트밸류체인액티브,483330,27,10760,5,-330,-2.98,668468,233720,2400000,668468,-2.98,286.01,27.85,27.85,7190046310,27.84,27.84,7190046310 +알피바이오,314140,28,5680,2,190,3.46,2371423,32177,8666361,2371423,3.46,7369.93,27.36,27.36,15325184140,31.13,31.13,15325184140 +동양철관,008970,29,882,2,30,3.52,42052355,29404276,157052160,42052355,3.52,143.01,26.78,26.78,38577491302,27.85,27.85,38577491302 +대화제약,067080,30,14970,2,100,0.67,4919079,2487554,18616650,4919079,0.67,197.75,26.42,26.42,76723829170,27.53,27.53,76723829170 diff --git a/top30/20250314/top30-avtr-20250314-151002.csv b/top30/20250314/top30-avtr-20250314-151002.csv new file mode 100644 index 000000000000..cf2bfa39841a --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11380,2,2510,28.30,13874900,906935,11580180,13874900,28.30,1529.87,119.82,119.82,149678837355,113.58,113.58,149678837355 +하이스틸,071090,2,4420,2,400,9.95,21617429,851311,20191471,21617429,9.95,2539.31,107.06,107.06,100440169113,112.54,112.54,100440169113 +대동스틸,048470,3,4930,2,650,15.19,10463675,7028868,10000000,10463675,15.19,148.87,104.64,104.64,54717841174,110.99,110.99,54717841174 +팬엔터테인먼트,068050,4,3940,2,510,14.87,26939131,3272209,27694076,26939131,14.87,823.27,97.27,97.27,106598301720,97.69,97.69,106598301720 +한빛레이저,452190,5,7170,2,340,4.98,16680321,6859588,23162757,16680321,4.98,243.17,72.01,72.01,117564699990,70.79,70.79,117564699990 +알리코제약,260660,6,4680,2,360,8.33,9954056,334306,15327021,9954056,8.33,2977.53,64.94,64.94,48603833022,67.76,67.76,48603833022 +한국첨단소재,062970,7,6220,5,-170,-2.66,12756471,26410776,19736818,12756471,-2.66,48.30,64.63,64.63,78961745370,64.32,64.32,78961745370 +DSC인베스트먼트,241520,8,5500,2,810,17.27,17385202,1972385,27496125,17385202,17.27,881.43,63.23,63.23,95138295112,62.91,62.91,95138295112 +SOL 전고체배터리&실리콘음극재,0005D0,9,11835,2,85,0.72,933470,270449,1700000,933470,0.72,345.16,54.91,54.91,11277449444,56.05,56.05,11277449444 +메가터치,446540,10,4270,2,480,12.66,10442991,413861,20771000,10442991,12.66,2523.31,50.28,50.28,45242491064,51.01,51.01,45242491064 +필에너지,378340,11,18520,2,3320,21.84,9508818,161015,21285882,9508818,21.84,5905.55,44.67,44.67,175284997910,44.46,44.46,175284997910 +대진첨단소재,393970,12,13170,2,10,0.08,6609386,5576966,14796820,6609386,0.08,118.51,44.67,44.67,89522263950,45.94,45.94,89522263950 +토마토시스템,393210,13,6430,5,-180,-2.72,6876227,20493268,15614544,6876227,-2.72,33.55,44.04,44.04,45715067870,45.53,45.53,45715067870 +티로보틱스,117730,14,15710,2,1610,11.42,7706797,2193757,18172362,7706797,11.42,351.31,42.41,42.41,119425641105,41.83,41.83,119425641105 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +스튜디오미르,408900,16,3650,2,300,8.96,12770252,1170238,32706134,12770252,8.96,1091.25,39.05,39.05,47472207840,39.77,39.77,47472207840 +클리노믹스,352770,17,657,2,65,10.98,14831941,24182084,38886113,14831941,10.98,61.33,38.14,38.14,9778636517,38.28,38.28,9778636517 +형지I&C,011080,18,1187,2,139,13.26,11195777,1395182,31257341,11195777,13.26,802.46,35.82,35.82,13435442457,36.21,36.21,13435442457 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20196511,16069988,57000000,20196511,-1.67,125.68,35.43,35.43,77378540366,35.44,35.44,77378540366 +소룩스,290690,20,4340,2,870,25.07,17004816,17905192,48498743,17004816,25.07,94.97,35.06,35.06,71348919241,33.90,33.90,71348919241 +에스엠씨지,460870,21,3880,2,35,0.91,6446821,22306984,18403305,6446821,0.91,28.90,35.03,35.03,25177555772,35.26,35.26,25177555772 +ACE AI반도체포커스,469150,22,13455,2,115,0.86,1199175,363170,3600000,1199175,0.86,330.20,33.31,33.31,16148451759,33.34,33.34,16148451759 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,263958,223036,800000,263958,1.59,118.35,32.99,32.99,2709334010,33.07,33.07,2709334010 +유투바이오,221800,24,3225,2,100,3.20,3528000,183127,11287196,3528000,3.20,1926.53,31.26,31.26,12020783450,33.02,33.02,12020783450 +엠디바이스,226590,25,12040,2,40,0.33,3081895,7888805,10567784,3081895,0.33,39.07,29.16,29.16,36446684540,28.64,28.64,36446684540 +ACE 포스코그룹포커스,469170,26,5245,5,-180,-3.32,3360925,1643779,11600000,3360925,-3.32,204.46,28.97,28.97,17816515822,29.28,29.28,17816515822 +ACE 마이크로소프트밸류체인액티브,483330,27,10760,5,-330,-2.98,678104,233720,2400000,678104,-2.98,290.14,28.25,28.25,7293743495,28.24,28.24,7293743495 +알피바이오,314140,28,5670,2,180,3.28,2375030,32177,8666361,2375030,3.28,7381.14,27.41,27.41,15345624120,31.23,31.23,15345624120 +동양철관,008970,29,883,2,31,3.64,42264350,29404276,157052160,42264350,3.64,143.74,26.91,26.91,38764951627,27.95,27.95,38764951627 +대화제약,067080,30,15000,2,130,0.87,4973323,2487554,18616650,4973323,0.87,199.93,26.71,26.71,77534672140,27.77,27.77,77534672140 diff --git a/top30/20250314/top30-avtr-20250314-152001.csv b/top30/20250314/top30-avtr-20250314-152001.csv new file mode 100644 index 000000000000..6a90c310724d --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +하이스틸,071090,2,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +대동스틸,048470,3,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +한빛레이저,452190,5,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +한국첨단소재,062970,6,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +알리코제약,260660,7,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +DSC인베스트먼트,241520,8,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +SOL 전고체배터리&실리콘음극재,0005D0,9,11840,2,90,0.77,939587,270449,1700000,939587,0.77,347.42,55.27,55.27,11349880289,56.39,56.39,11349880289 +메가터치,446540,10,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +필에너지,378340,11,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +대진첨단소재,393970,12,13220,2,60,0.46,6685732,5576966,14796820,6685732,0.46,119.88,45.18,45.18,90528447905,46.28,46.28,90528447905 +토마토시스템,393210,13,6440,5,-170,-2.57,6937839,20493268,15614544,6937839,-2.57,33.85,44.43,44.43,46111655335,45.86,45.86,46111655335 +티로보틱스,117730,14,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +스튜디오미르,408900,16,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +클리노믹스,352770,17,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +형지I&C,011080,18,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +소룩스,290690,20,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +에스엠씨지,460870,21,3875,2,30,0.78,6588677,22306984,18403305,6588677,0.78,29.54,35.80,35.80,25726334402,36.08,36.08,25726334402 +ACE AI반도체포커스,469150,22,13445,2,105,0.79,1220640,363170,3600000,1220640,0.79,336.11,33.91,33.91,16437032154,33.96,33.96,16437032154 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,270438,223036,800000,270438,1.59,121.25,33.80,33.80,2775667685,33.88,33.88,2775667685 +유투바이오,221800,24,3240,2,115,3.68,3566735,183127,11287196,3566735,3.68,1947.68,31.60,31.60,12146190715,33.21,33.21,12146190715 +엠디바이스,226590,25,12110,2,110,0.92,3178492,7888805,10567784,3178492,0.92,40.29,30.08,30.08,37610519260,29.39,29.39,37610519260 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3433334,1643779,11600000,3433334,-3.41,208.87,29.60,29.60,18195947929,29.94,29.94,18195947929 +ACE 마이크로소프트밸류체인액티브,483330,27,10760,5,-330,-2.98,679265,233720,2400000,679265,-2.98,290.63,28.30,28.30,7306235855,28.29,28.29,7306235855 +KODEX AI반도체핵심장비,471990,28,9160,2,180,2.00,3147342,485451,11150000,3147342,2.00,648.33,28.23,28.23,28786082946,28.18,28.18,28786082946 +알피바이오,314140,29,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +동양철관,008970,30,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 diff --git a/top30/20250314/top30-avtr-20250314-153002.csv b/top30/20250314/top30-avtr-20250314-153002.csv new file mode 100644 index 000000000000..1cc992374acd --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +하이스틸,071090,2,4360,2,340,8.46,21762345,851311,20191471,21762345,8.46,2556.33,107.78,107.78,101077415281,114.82,114.82,101077415281 +대동스틸,048470,3,4897,2,617,14.42,10639390,7028868,10000000,10639390,14.42,151.37,106.39,106.39,55579423281,113.50,113.50,55579423281 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27212836,3272209,27694076,27212836,14.58,831.64,98.26,98.26,107679067200,98.94,98.94,107679067200 +한빛레이저,452190,5,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +한국첨단소재,062970,6,6270,5,-120,-1.88,13151639,26410776,19736818,13151639,-1.88,49.80,66.64,66.64,81434581245,65.81,65.81,81434581245 +알리코제약,260660,7,4707,2,387,8.96,10013124,334306,15327021,10013124,8.96,2995.20,65.33,65.33,48881717931,67.76,67.76,48881717931 +DSC인베스트먼트,241520,8,5560,2,870,18.55,17838388,1972385,27496125,17838388,18.55,904.41,64.88,64.88,97659782077,63.88,63.88,97659782077 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,943983,270449,1700000,943983,0.81,349.04,55.53,55.53,11401950909,56.62,56.62,11401950909 +메가터치,446540,10,4150,2,360,9.50,10786869,413861,20771000,10786869,9.50,2606.40,51.93,51.93,46680932143,54.15,54.15,46680932143 +필에너지,378340,11,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +대진첨단소재,393970,12,13220,2,60,0.46,6685732,5576966,14796820,6685732,0.46,119.88,45.18,45.18,90528447905,46.28,46.28,90528447905 +토마토시스템,393210,13,6440,5,-170,-2.57,6937839,20493268,15614544,6937839,-2.57,33.85,44.43,44.43,46111655335,45.86,45.86,46111655335 +티로보틱스,117730,14,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +TIGER 미국소비트렌드액티브,0015K0,15,7990,2,40,0.50,398684,590442,1000000,398684,0.50,67.52,39.87,39.87,3191368962,39.94,39.94,3191368962 +스튜디오미르,408900,16,3625,2,275,8.21,12875344,1170238,32706134,12875344,8.21,1100.23,39.37,39.37,47854321344,40.36,40.36,47854321344 +클리노믹스,352770,17,640,2,48,8.11,15232825,24182084,38886113,15232825,8.11,62.99,39.17,39.17,10037027424,40.33,40.33,10037027424 +형지I&C,011080,18,1226,2,178,16.98,11859751,1395182,31257341,11859751,16.98,850.05,37.94,37.94,14231705105,37.14,37.14,14231705105 +KODEX 코스닥150선물인버스,251340,19,3830,5,-65,-1.67,20711643,16069988,57000000,20711643,-1.67,128.88,36.34,36.34,79353049360,36.35,36.35,79353049360 +소룩스,290690,20,4235,2,765,22.05,17617084,17905192,48498743,17617084,22.05,98.39,36.32,36.32,73942442686,36.00,36.00,73942442686 +에스엠씨지,460870,21,3875,2,30,0.78,6588677,22306984,18403305,6588677,0.78,29.54,35.80,35.80,25726334402,36.08,36.08,25726334402 +ACE AI반도체포커스,469150,22,13445,2,105,0.79,1220640,363170,3600000,1220640,0.79,336.11,33.91,33.91,16437032154,33.96,33.96,16437032154 +SOL 골드커버드콜액티브,0022T0,23,10240,2,160,1.59,270438,223036,800000,270438,1.59,121.25,33.80,33.80,2775667685,33.88,33.88,2775667685 +유투바이오,221800,24,3240,2,115,3.68,3566735,183127,11287196,3566735,3.68,1947.68,31.60,31.60,12146190715,33.21,33.21,12146190715 +엠디바이스,226590,25,12110,2,110,0.92,3178492,7888805,10567784,3178492,0.92,40.29,30.08,30.08,37610519260,29.39,29.39,37610519260 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3433334,1643779,11600000,3433334,-3.41,208.87,29.60,29.60,18195947929,29.94,29.94,18195947929 +ACE 마이크로소프트밸류체인액티브,483330,27,10760,5,-330,-2.98,679265,233720,2400000,679265,-2.98,290.63,28.30,28.30,7306235855,28.29,28.29,7306235855 +KODEX AI반도체핵심장비,471990,28,9160,2,180,2.00,3147342,485451,11150000,3147342,2.00,648.33,28.23,28.23,28786082946,28.18,28.18,28786082946 +알피바이오,314140,29,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +동양철관,008970,30,882,2,30,3.52,42733906,29404276,157052160,42733906,3.52,145.33,27.21,27.21,39179713704,28.28,28.28,39179713704 diff --git a/top30/20250314/top30-avtr-20250314-154001.csv b/top30/20250314/top30-avtr-20250314-154001.csv new file mode 100644 index 000000000000..0e7f36defc55 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15370604,906935,11580180,15370604,23.45,1694.79,132.73,132.73,166136102990,131.02,131.02,166136102990 +하이스틸,071090,2,4385,2,365,9.08,21850721,851311,20191471,21850721,9.08,2566.71,108.22,108.22,101464944041,114.60,114.60,101464944041 +대동스틸,048470,3,4900,2,620,14.49,10714287,7028868,10000000,10714287,14.49,152.43,107.14,107.14,55946418581,114.18,114.18,55946418581 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27390273,3272209,27694076,27390273,14.58,837.06,98.90,98.90,108376394610,99.58,99.58,108376394610 +한빛레이저,452190,5,7150,2,320,4.69,17413123,6859588,23162757,17413123,4.69,253.85,75.18,75.18,122796707555,74.15,74.15,122796707555 +한국첨단소재,062970,6,6270,5,-120,-1.88,13338318,26410776,19736818,13338318,-1.88,50.50,67.58,67.58,82605058575,66.75,66.75,82605058575 +알리코제약,260660,7,4690,2,370,8.56,10077927,334306,15327021,10077927,8.56,3014.58,65.75,65.75,49185644001,68.42,68.42,49185644001 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18039266,1972385,27496125,18039266,18.76,914.59,65.61,65.61,98778672537,64.50,64.50,98778672537 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944009,270449,1700000,944009,0.81,349.05,55.53,55.53,11402258879,56.62,56.62,11402258879 +메가터치,446540,10,4200,2,410,10.82,10868746,413861,20771000,10868746,10.82,2626.18,52.33,52.33,47024815543,53.90,53.90,47024815543 +필에너지,378340,11,18310,2,3110,20.46,9865102,161015,21285882,9865102,20.46,6126.82,46.35,46.35,181830443280,46.65,46.65,181830443280 +대진첨단소재,393970,12,13190,2,30,0.23,6716374,5576966,14796820,6716374,0.23,120.43,45.39,45.39,90932615885,46.59,46.59,90932615885 +토마토시스템,393210,13,6440,5,-170,-2.57,7000750,20493268,15614544,7000750,-2.57,34.16,44.83,44.83,46516802175,46.26,46.26,46516802175 +티로보틱스,117730,14,15790,2,1690,11.99,7879650,2193757,18172362,7879650,11.99,359.19,43.36,43.36,122161566845,42.57,42.57,122161566845 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12951922,1170238,32706134,12951922,8.96,1106.78,39.60,39.60,48133831044,40.32,40.32,48133831044 +클리노믹스,352770,17,640,2,48,8.11,15318239,24182084,38886113,15318239,8.11,63.35,39.39,39.39,10091692384,40.55,40.55,10091692384 +형지I&C,011080,18,1220,2,172,16.41,12028229,1395182,31257341,12028229,16.41,862.13,38.48,38.48,14437248265,37.86,37.86,14437248265 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21024508,16069988,57000000,21024508,-1.41,130.83,36.89,36.89,80554450960,36.80,36.80,80554450960 +소룩스,290690,20,4250,2,780,22.48,17685652,17905192,48498743,17685652,22.48,98.77,36.47,36.47,74233856686,36.01,36.01,74233856686 +에스엠씨지,460870,21,3905,2,60,1.56,6704045,22306984,18403305,6704045,1.56,30.05,36.43,36.43,26176846442,36.43,36.43,26176846442 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271732,223036,800000,271732,1.59,121.83,33.97,33.97,2788918245,34.04,34.04,2788918245 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3582953,183127,11287196,3582953,3.68,1956.54,31.74,31.74,12198737035,33.36,33.36,12198737035 +엠디바이스,226590,25,12110,2,110,0.92,3221234,7888805,10567784,3221234,0.92,40.83,30.48,30.48,38128124880,29.79,29.79,38128124880 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147718,485451,11150000,3147718,1.78,648.41,28.23,28.23,28789519586,28.25,28.25,28789519586 +알피바이오,314140,29,5670,2,180,3.28,2398430,32177,8666361,2398430,3.28,7453.86,27.68,27.68,15478345540,31.50,31.50,15478345540 +동양철관,008970,30,882,2,30,3.52,43081641,29404276,157052160,43081641,3.52,146.51,27.43,27.43,39486415974,28.51,28.51,39486415974 diff --git a/top30/20250314/top30-avtr-20250314-155001.csv b/top30/20250314/top30-avtr-20250314-155001.csv new file mode 100644 index 000000000000..a2d3c6fe4b48 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15374089,906935,11580180,15374089,23.45,1695.17,132.76,132.76,166174263740,131.05,131.05,166174263740 +하이스틸,071090,2,4385,2,365,9.08,21852004,851311,20191471,21852004,9.08,2566.86,108.22,108.22,101470569996,114.60,114.60,101470569996 +대동스틸,048470,3,4900,2,620,14.49,10715194,7028868,10000000,10715194,14.49,152.45,107.15,107.15,55950862881,114.19,114.19,55950862881 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27401704,3272209,27694076,27401704,14.58,837.41,98.94,98.94,108421318440,99.62,99.62,108421318440 +한빛레이저,452190,5,7150,2,320,4.69,17425920,6859588,23162757,17425920,4.69,254.04,75.23,75.23,122888206105,74.20,74.20,122888206105 +한국첨단소재,062970,6,6270,5,-120,-1.88,13346641,26410776,19736818,13346641,-1.88,50.53,67.62,67.62,82657243785,66.79,66.79,82657243785 +알리코제약,260660,7,4690,2,370,8.56,10079467,334306,15327021,10079467,8.56,3015.04,65.76,65.76,49192866601,68.43,68.43,49192866601 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18053640,1972385,27496125,18053640,18.76,915.32,65.66,65.66,98858735717,64.55,64.55,98858735717 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944034,270449,1700000,944034,0.81,349.06,55.53,55.53,11402555004,56.63,56.63,11402555004 +메가터치,446540,10,4200,2,410,10.82,10870687,413861,20771000,10870687,10.82,2626.65,52.34,52.34,47032967743,53.91,53.91,47032967743 +필에너지,378340,11,18310,2,3110,20.46,9869704,161015,21285882,9869704,20.46,6129.68,46.37,46.37,181914705900,46.68,46.68,181914705900 +대진첨단소재,393970,12,13190,2,30,0.23,6720516,5576966,14796820,6720516,0.23,120.50,45.42,45.42,90987248865,46.62,46.62,90987248865 +토마토시스템,393210,13,6440,5,-170,-2.57,7002224,20493268,15614544,7002224,-2.57,34.17,44.84,44.84,46526294735,46.27,46.27,46526294735 +티로보틱스,117730,14,15790,2,1690,11.99,7880527,2193757,18172362,7880527,11.99,359.23,43.37,43.37,122175414675,42.58,42.58,122175414675 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12953949,1170238,32706134,12953949,8.96,1106.95,39.61,39.61,48141229594,40.33,40.33,48141229594 +클리노믹스,352770,17,640,2,48,8.11,15321179,24182084,38886113,15321179,8.11,63.36,39.40,39.40,10093573984,40.56,40.56,10093573984 +형지I&C,011080,18,1220,2,172,16.41,12030777,1395182,31257341,12030777,16.41,862.31,38.49,38.49,14440356825,37.87,37.87,14440356825 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +소룩스,290690,20,4250,2,780,22.48,17689280,17905192,48498743,17689280,22.48,98.79,36.47,36.47,74249275686,36.02,36.02,74249275686 +에스엠씨지,460870,21,3905,2,60,1.56,6708171,22306984,18403305,6708171,1.56,30.07,36.45,36.45,26192958472,36.45,36.45,26192958472 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271732,223036,800000,271732,1.59,121.83,33.97,33.97,2788918245,34.04,34.04,2788918245 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +엠디바이스,226590,25,12110,2,110,0.92,3222581,7888805,10567784,3222581,0.92,40.85,30.49,30.49,38144437050,29.81,29.81,38144437050 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147747,485451,11150000,3147747,1.78,648.42,28.23,28.23,28789784646,28.25,28.25,28789784646 +알피바이오,314140,29,5670,2,180,3.28,2398594,32177,8666361,2398594,3.28,7454.37,27.68,27.68,15479275420,31.50,31.50,15479275420 +동양철관,008970,30,882,2,30,3.52,43108408,29404276,157052160,43108408,3.52,146.61,27.45,27.45,39510024468,28.52,28.52,39510024468 diff --git a/top30/20250314/top30-avtr-20250314-160002.csv b/top30/20250314/top30-avtr-20250314-160002.csv new file mode 100644 index 000000000000..73042d4dca61 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +하이스틸,071090,2,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +대동스틸,048470,3,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +한빛레이저,452190,5,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +한국첨단소재,062970,6,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +알리코제약,260660,7,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944104,270449,1700000,944104,0.81,349.09,55.54,55.54,11403384154,56.63,56.63,11403384154 +메가터치,446540,10,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +필에너지,378340,11,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +대진첨단소재,393970,12,13190,2,30,0.23,6720823,5576966,14796820,6720823,0.23,120.51,45.42,45.42,90991298195,46.62,46.62,90991298195 +토마토시스템,393210,13,6440,5,-170,-2.57,7002644,20493268,15614544,7002644,-2.57,34.17,44.85,44.85,46528999535,46.27,46.27,46528999535 +티로보틱스,117730,14,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +클리노믹스,352770,17,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +형지I&C,011080,18,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +에스엠씨지,460870,20,3905,2,60,1.56,6727598,22306984,18403305,6727598,1.56,30.16,36.56,36.56,26268820907,36.55,36.55,26268820907 +소룩스,290690,21,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +엠디바이스,226590,25,12110,2,110,0.92,3222789,7888805,10567784,3222789,0.92,40.85,30.50,30.50,38146955930,29.81,29.81,38146955930 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147747,485451,11150000,3147747,1.78,648.42,28.23,28.23,28789784646,28.25,28.25,28789784646 +알피바이오,314140,29,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +동양철관,008970,30,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 diff --git a/top30/20250314/top30-avtr-20250314-161001.csv b/top30/20250314/top30-avtr-20250314-161001.csv new file mode 100644 index 000000000000..73042d4dca61 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +하이스틸,071090,2,4385,2,365,9.08,21853491,851311,20191471,21853491,9.08,2567.04,108.23,108.23,101477090491,114.61,114.61,101477090491 +대동스틸,048470,3,4900,2,620,14.49,10717305,7028868,10000000,10717305,14.49,152.48,107.17,107.17,55961206781,114.21,114.21,55961206781 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27412308,3272209,27694076,27412308,14.58,837.73,98.98,98.98,108462992160,99.66,99.66,108462992160 +한빛레이저,452190,5,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +한국첨단소재,062970,6,6270,5,-120,-1.88,13359183,26410776,19736818,13359183,-1.88,50.58,67.69,67.69,82735882125,66.86,66.86,82735882125 +알리코제약,260660,7,4690,2,370,8.56,10081651,334306,15327021,10081651,8.56,3015.70,65.78,65.78,49203109561,68.45,68.45,49203109561 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18057574,1972385,27496125,18057574,18.76,915.52,65.67,65.67,98880648097,64.56,64.56,98880648097 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944104,270449,1700000,944104,0.81,349.09,55.54,55.54,11403384154,56.63,56.63,11403384154 +메가터치,446540,10,4200,2,410,10.82,10872166,413861,20771000,10872166,10.82,2627.01,52.34,52.34,47039179543,53.92,53.92,47039179543 +필에너지,378340,11,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +대진첨단소재,393970,12,13190,2,30,0.23,6720823,5576966,14796820,6720823,0.23,120.51,45.42,45.42,90991298195,46.62,46.62,90991298195 +토마토시스템,393210,13,6440,5,-170,-2.57,7002644,20493268,15614544,7002644,-2.57,34.17,44.85,44.85,46528999535,46.27,46.27,46528999535 +티로보틱스,117730,14,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12954330,1170238,32706134,12954330,8.96,1106.98,39.61,39.61,48142620244,40.33,40.33,48142620244 +클리노믹스,352770,17,640,2,48,8.11,15323779,24182084,38886113,15323779,8.11,63.37,39.41,39.41,10095237984,40.56,40.56,10095237984 +형지I&C,011080,18,1220,2,172,16.41,12030794,1395182,31257341,12030794,16.41,862.31,38.49,38.49,14440377565,37.87,37.87,14440377565 +KODEX 코스닥150선물인버스,251340,19,3840,5,-55,-1.41,21025586,16069988,57000000,21025586,-1.41,130.84,36.89,36.89,80558590480,36.80,36.80,80558590480 +에스엠씨지,460870,20,3905,2,60,1.56,6727598,22306984,18403305,6727598,1.56,30.16,36.56,36.56,26268820907,36.55,36.55,26268820907 +소룩스,290690,21,4250,2,780,22.48,17689802,17905192,48498743,17689802,22.48,98.80,36.47,36.47,74251494186,36.02,36.02,74251494186 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +엠디바이스,226590,25,12110,2,110,0.92,3222789,7888805,10567784,3222789,0.92,40.85,30.50,30.50,38146955930,29.81,29.81,38146955930 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147747,485451,11150000,3147747,1.78,648.42,28.23,28.23,28789784646,28.25,28.25,28789784646 +알피바이오,314140,29,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +동양철관,008970,30,882,2,30,3.52,43114728,29404276,157052160,43114728,3.52,146.63,27.45,27.45,39515598708,28.53,28.53,39515598708 diff --git a/top30/20250314/top30-avtr-20250314-162001.csv b/top30/20250314/top30-avtr-20250314-162001.csv new file mode 100644 index 000000000000..e7efcdadc279 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15396025,906935,11580180,15396025,23.45,1697.59,132.95,132.95,166412511540,131.24,131.24,166412511540 +하이스틸,071090,2,4385,2,365,9.08,21857953,851311,20191471,21857953,9.08,2567.56,108.25,108.25,101496522501,114.63,114.63,101496522501 +대동스틸,048470,3,4900,2,620,14.49,10719771,7028868,10000000,10719771,14.49,152.51,107.20,107.20,55973166881,114.23,114.23,55973166881 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27426680,3272209,27694076,27426680,14.58,838.17,99.03,99.03,108519474120,99.71,99.71,108519474120 +한빛레이저,452190,5,7150,2,320,4.69,17455864,6859588,23162757,17455864,4.69,254.47,75.36,75.36,123100663745,74.33,74.33,123100663745 +한국첨단소재,062970,6,6270,5,-120,-1.88,13365598,26410776,19736818,13365598,-1.88,50.61,67.72,67.72,82776104175,66.89,66.89,82776104175 +알리코제약,260660,7,4690,2,370,8.56,10083392,334306,15327021,10083392,8.56,3016.22,65.79,65.79,49211257441,68.46,68.46,49211257441 +DSC인베스트먼트,241520,8,5570,2,880,18.76,18076565,1972385,27496125,18076565,18.76,916.48,65.74,65.74,98986048147,64.63,64.63,98986048147 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944108,270449,1700000,944108,0.81,349.09,55.54,55.54,11403431554,56.63,56.63,11403431554 +메가터치,446540,10,4200,2,410,10.82,10877423,413861,20771000,10877423,10.82,2628.28,52.37,52.37,47061101233,53.95,53.95,47061101233 +필에너지,378340,11,18310,2,3110,20.46,9875362,161015,21285882,9875362,20.46,6133.19,46.39,46.39,182017803480,46.70,46.70,182017803480 +대진첨단소재,393970,12,13190,2,30,0.23,6726663,5576966,14796820,6726663,0.23,120.62,45.46,45.46,91067451795,46.66,46.66,91067451795 +토마토시스템,393210,13,6440,5,-170,-2.57,7007200,20493268,15614544,7007200,-2.57,34.19,44.88,44.88,46558249055,46.30,46.30,46558249055 +티로보틱스,117730,14,15790,2,1690,11.99,7882921,2193757,18172362,7882921,11.99,359.33,43.38,43.38,122213330785,42.59,42.59,122213330785 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12955758,1170238,32706134,12955758,8.96,1107.10,39.61,39.61,48147832444,40.33,40.33,48147832444 +클리노믹스,352770,17,640,2,48,8.11,15327886,24182084,38886113,15327886,8.11,63.39,39.42,39.42,10097845929,40.57,40.57,10097845929 +형지I&C,011080,18,1220,2,172,16.41,12035363,1395182,31257341,12035363,16.41,862.64,38.50,38.50,14445938038,37.88,37.88,14445938038 +에스엠씨지,460870,19,3905,2,60,1.56,6827311,22306984,18403305,6827311,1.56,30.61,37.10,37.10,26672159992,37.11,37.11,26672159992 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21037268,16069988,57000000,21037268,-1.41,130.91,36.91,36.91,80603390950,36.83,36.83,80603390950 +소룩스,290690,21,4250,2,780,22.48,17695771,17905192,48498743,17695771,22.48,98.83,36.49,36.49,74277101196,36.04,36.04,74277101196 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585295,183127,11287196,3585295,3.68,1957.82,31.76,31.76,12206325115,33.38,33.38,12206325115 +엠디바이스,226590,25,12110,2,110,0.92,3230365,7888805,10567784,3230365,0.92,40.95,30.57,30.57,38237792170,29.88,29.88,38237792170 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147747,485451,11150000,3147747,1.78,648.42,28.23,28.23,28789784646,28.25,28.25,28789784646 +알피바이오,314140,29,5670,2,180,3.28,2398815,32177,8666361,2398815,3.28,7455.06,27.68,27.68,15480528490,31.50,31.50,15480528490 +동양철관,008970,30,882,2,30,3.52,43133023,29404276,157052160,43133023,3.52,146.69,27.46,27.46,39531734898,28.54,28.54,39531734898 diff --git a/top30/20250314/top30-avtr-20250314-163001.csv b/top30/20250314/top30-avtr-20250314-163001.csv new file mode 100644 index 000000000000..9621ee258684 --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15402370,906935,11580180,15402370,23.45,1698.29,133.01,133.01,166481418240,131.29,131.29,166481418240 +하이스틸,071090,2,4385,2,365,9.08,21859669,851311,20191471,21859669,9.08,2567.77,108.26,108.26,101504012841,114.64,114.64,101504012841 +대동스틸,048470,3,4900,2,620,14.49,10726695,7028868,10000000,10726695,14.49,152.61,107.27,107.27,56006575181,114.30,114.30,56006575181 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27443052,3272209,27694076,27443052,14.58,838.67,99.09,99.09,108583324920,99.77,99.77,108583324920 +한빛레이저,452190,5,7150,2,320,4.69,17462098,6859588,23162757,17462098,4.69,254.56,75.39,75.39,123144987485,74.36,74.36,123144987485 +한국첨단소재,062970,6,6270,5,-120,-1.88,13375759,26410776,19736818,13375759,-1.88,50.65,67.77,67.77,82839712035,66.94,66.94,82839712035 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18126126,1972385,27496125,18126126,18.76,919.00,65.92,65.92,99266563407,64.82,64.82,99266563407 +알리코제약,260660,8,4690,2,370,8.56,10084861,334306,15327021,10084861,8.56,3016.66,65.80,65.80,49218169086,68.47,68.47,49218169086 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944140,270449,1700000,944140,0.81,349.10,55.54,55.54,11403810754,56.63,56.63,11403810754 +메가터치,446540,10,4200,2,410,10.82,10881965,413861,20771000,10881965,10.82,2629.38,52.39,52.39,47079995953,53.97,53.97,47079995953 +필에너지,378340,11,18310,2,3110,20.46,9883519,161015,21285882,9883519,20.46,6138.26,46.43,46.43,182166342450,46.74,46.74,182166342450 +대진첨단소재,393970,12,13190,2,30,0.23,6728752,5576966,14796820,6728752,0.23,120.65,45.47,45.47,91094755025,46.67,46.67,91094755025 +토마토시스템,393210,13,6440,5,-170,-2.57,7010779,20493268,15614544,7010779,-2.57,34.21,44.90,44.90,46581297815,46.32,46.32,46581297815 +티로보틱스,117730,14,15790,2,1690,11.99,7887401,2193757,18172362,7887401,11.99,359.54,43.40,43.40,122284697185,42.62,42.62,122284697185 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12958723,1170238,32706134,12958723,8.96,1107.36,39.62,39.62,48158654694,40.34,40.34,48158654694 +클리노믹스,352770,17,640,2,48,8.11,15335444,24182084,38886113,15335444,8.11,63.42,39.44,39.44,10102683049,40.59,40.59,10102683049 +형지I&C,011080,18,1220,2,172,16.41,12039273,1395182,31257341,12039273,16.41,862.92,38.52,38.52,14450669138,37.89,37.89,14450669138 +에스엠씨지,460870,19,3905,2,60,1.56,6911531,22306984,18403305,6911531,1.56,30.98,37.56,37.56,27011987692,37.59,37.59,27011987692 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21040920,16069988,57000000,21040920,-1.41,130.93,36.91,36.91,80617378110,36.83,36.83,80617378110 +소룩스,290690,21,4250,2,780,22.48,17704181,17905192,48498743,17704181,22.48,98.88,36.50,36.50,74312885746,36.05,36.05,74312885746 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3585859,183127,11287196,3585859,3.68,1958.13,31.77,31.77,12208138375,33.38,33.38,12208138375 +엠디바이스,226590,25,12110,2,110,0.92,3236229,7888805,10567784,3236229,0.92,41.02,30.62,30.62,38308101530,29.93,29.93,38308101530 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3147747,485451,11150000,3147747,1.78,648.42,28.23,28.23,28789784646,28.25,28.25,28789784646 +알피바이오,314140,29,5670,2,180,3.28,2399111,32177,8666361,2399111,3.28,7455.98,27.68,27.68,15482206810,31.51,31.51,15482206810 +동양철관,008970,30,882,2,30,3.52,43144232,29404276,157052160,43144232,3.52,146.73,27.47,27.47,39541610027,28.55,28.55,39541610027 diff --git a/top30/20250314/top30-avtr-20250314-164001.csv b/top30/20250314/top30-avtr-20250314-164001.csv new file mode 100644 index 000000000000..dc0bbbb2ff0c --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15422086,906935,11580180,15422086,23.45,1700.46,133.18,133.18,166698491400,131.46,131.46,166698491400 +하이스틸,071090,2,4385,2,365,9.08,21867871,851311,20191471,21867871,9.08,2568.73,108.30,108.30,101540019621,114.68,114.68,101540019621 +대동스틸,048470,3,4900,2,620,14.49,10732026,7028868,10000000,10732026,14.49,152.68,107.32,107.32,56032323911,114.35,114.35,56032323911 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27461585,3272209,27694076,27461585,14.58,839.24,99.16,99.16,108655418290,99.83,99.83,108655418290 +한빛레이저,452190,5,7150,2,320,4.69,17479743,6859588,23162757,17479743,4.69,254.82,75.46,75.46,123270090535,74.43,74.43,123270090535 +한국첨단소재,062970,6,6270,5,-120,-1.88,13385411,26410776,19736818,13385411,-1.88,50.68,67.82,67.82,82900037035,66.99,66.99,82900037035 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18144404,1972385,27496125,18144404,18.76,919.92,65.99,65.99,99368920207,64.88,64.88,99368920207 +알리코제약,260660,8,4690,2,370,8.56,10090737,334306,15327021,10090737,8.56,3018.41,65.84,65.84,49245903806,68.51,68.51,49245903806 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944236,270449,1700000,944236,0.81,349.14,55.54,55.54,11404948354,56.64,56.64,11404948354 +메가터치,446540,10,4200,2,410,10.82,10883574,413861,20771000,10883574,10.82,2629.77,52.40,52.40,47086729618,53.97,53.97,47086729618 +필에너지,378340,11,18310,2,3110,20.46,9888510,161015,21285882,9888510,20.46,6141.36,46.46,46.46,182257228560,46.76,46.76,182257228560 +대진첨단소재,393970,12,13190,2,30,0.23,6736152,5576966,14796820,6736152,0.23,120.79,45.52,45.52,91191325025,46.72,46.72,91191325025 +토마토시스템,393210,13,6440,5,-170,-2.57,7013627,20493268,15614544,7013627,-2.57,34.22,44.92,44.92,46599667415,46.34,46.34,46599667415 +티로보틱스,117730,14,15790,2,1690,11.99,7898475,2193757,18172362,7898475,11.99,360.04,43.46,43.46,122462545625,42.68,42.68,122462545625 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12959966,1170238,32706134,12959966,8.96,1107.46,39.63,39.63,48163172999,40.35,40.35,48163172999 +클리노믹스,352770,17,640,2,48,8.11,15342847,24182084,38886113,15342847,8.11,63.45,39.46,39.46,10107398760,40.61,40.61,10107398760 +형지I&C,011080,18,1220,2,172,16.41,12046719,1395182,31257341,12046719,16.41,863.45,38.54,38.54,14459678798,37.92,37.92,14459678798 +에스엠씨지,460870,19,3905,2,60,1.56,6982413,22306984,18403305,6982413,1.56,31.30,37.94,37.94,27295515692,37.98,37.98,27295515692 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21047001,16069988,57000000,21047001,-1.41,130.97,36.92,36.92,80640668340,36.84,36.84,80640668340 +소룩스,290690,21,4250,2,780,22.48,17712666,17905192,48498743,17712666,22.48,98.92,36.52,36.52,74348946996,36.07,36.07,74348946996 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3588853,183127,11287196,3588853,3.68,1959.76,31.80,31.80,12217734145,33.41,33.41,12217734145 +엠디바이스,226590,25,12110,2,110,0.92,3239044,7888805,10567784,3239044,0.92,41.06,30.65,30.65,38342078580,29.96,29.96,38342078580 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436094,1643779,11600000,3436094,-3.41,209.04,29.62,29.62,18210410329,29.96,29.96,18210410329 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3148027,485451,11150000,3148027,1.78,648.47,28.23,28.23,28792310246,28.25,28.25,28792310246 +알피바이오,314140,29,5670,2,180,3.28,2399627,32177,8666361,2399627,3.28,7457.58,27.69,27.69,15485086090,31.51,31.51,15485086090 +동양철관,008970,30,882,2,30,3.52,43172432,29404276,157052160,43172432,3.52,146.82,27.49,27.49,39566482427,28.56,28.56,39566482427 diff --git a/top30/20250314/top30-avtr-20250314-165001.csv b/top30/20250314/top30-avtr-20250314-165001.csv new file mode 100644 index 000000000000..6551bba77e9f --- /dev/null +++ b/top30/20250314/top30-avtr-20250314-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,10950,2,2080,23.45,15437793,906935,11580180,15437793,23.45,1702.19,133.31,133.31,166870797190,131.60,131.60,166870797190 +하이스틸,071090,2,4385,2,365,9.08,21883072,851311,20191471,21883072,9.08,2570.51,108.38,108.38,101607132036,114.76,114.76,101607132036 +대동스틸,048470,3,4900,2,620,14.49,10735579,7028868,10000000,10735579,14.49,152.74,107.36,107.36,56049520431,114.39,114.39,56049520431 +팬엔터테인먼트,068050,4,3930,2,500,14.58,27479977,3272209,27694076,27479977,14.58,839.80,99.23,99.23,108728158650,99.90,99.90,108728158650 +한빛레이저,452190,5,7150,2,320,4.69,17485411,6859588,23162757,17485411,4.69,254.90,75.49,75.49,123310276655,74.46,74.46,123310276655 +한국첨단소재,062970,6,6270,5,-120,-1.88,13395290,26410776,19736818,13395290,-1.88,50.72,67.87,67.87,82961484415,67.04,67.04,82961484415 +DSC인베스트먼트,241520,7,5570,2,880,18.76,18221750,1972385,27496125,18221750,18.76,923.84,66.27,66.27,99809792407,65.17,65.17,99809792407 +알리코제약,260660,8,4690,2,370,8.56,10094992,334306,15327021,10094992,8.56,3019.69,65.86,65.86,49265944856,68.54,68.54,49265944856 +SOL 전고체배터리&실리콘음극재,0005D0,9,11845,2,95,0.81,944236,270449,1700000,944236,0.81,349.14,55.54,55.54,11404948354,56.64,56.64,11404948354 +메가터치,446540,10,4200,2,410,10.82,10886601,413861,20771000,10886601,10.82,2630.50,52.41,52.41,47099443018,53.99,53.99,47099443018 +필에너지,378340,11,18310,2,3110,20.46,9891929,161015,21285882,9891929,20.46,6143.48,46.47,46.47,182319830450,46.78,46.78,182319830450 +대진첨단소재,393970,12,13190,2,30,0.23,6740318,5576966,14796820,6740318,0.23,120.86,45.55,45.55,91245774645,46.75,46.75,91245774645 +토마토시스템,393210,13,6440,5,-170,-2.57,7017119,20493268,15614544,7017119,-2.57,34.24,44.94,44.94,46622225735,46.36,46.36,46622225735 +티로보틱스,117730,14,15790,2,1690,11.99,7904060,2193757,18172362,7904060,11.99,360.30,43.49,43.49,122552073175,42.71,42.71,122552073175 +TIGER 미국소비트렌드액티브,0015K0,15,7915,5,-35,-0.44,400601,590442,1000000,400601,-0.44,67.85,40.06,40.06,3206542017,40.51,40.51,3206542017 +스튜디오미르,408900,16,3650,2,300,8.96,12972881,1170238,32706134,12972881,8.96,1108.57,39.66,39.66,48210119024,40.38,40.38,48210119024 +클리노믹스,352770,17,640,2,48,8.11,15345188,24182084,38886113,15345188,8.11,63.46,39.46,39.46,10108889977,40.62,40.62,10108889977 +에스엠씨지,460870,18,3905,2,60,1.56,7096729,22306984,18403305,7096729,1.56,31.81,38.56,38.56,27759067072,38.63,38.63,27759067072 +형지I&C,011080,19,1220,2,172,16.41,12048690,1395182,31257341,12048690,16.41,863.59,38.55,38.55,14462063708,37.92,37.92,14462063708 +KODEX 코스닥150선물인버스,251340,20,3840,5,-55,-1.41,21065078,16069988,57000000,21065078,-1.41,131.08,36.96,36.96,80709903250,36.87,36.87,80709903250 +소룩스,290690,21,4250,2,780,22.48,17724815,17905192,48498743,17724815,22.48,98.99,36.55,36.55,74400580246,36.10,36.10,74400580246 +SOL 골드커버드콜액티브,0022T0,22,10240,2,160,1.59,271742,223036,800000,271742,1.59,121.84,33.97,33.97,2789020645,34.05,34.05,2789020645 +ACE AI반도체포커스,469150,23,13510,2,170,1.27,1220654,363170,3600000,1220654,1.27,336.11,33.91,33.91,16437221294,33.80,33.80,16437221294 +유투바이오,221800,24,3240,2,115,3.68,3590620,183127,11287196,3590620,3.68,1960.73,31.81,31.81,12223415050,33.42,33.42,12223415050 +엠디바이스,226590,25,12110,2,110,0.92,3243859,7888805,10567784,3243859,0.92,41.12,30.70,30.70,38399906730,30.01,30.01,38399906730 +ACE 포스코그룹포커스,469170,26,5240,5,-185,-3.41,3436095,1643779,11600000,3436095,-3.41,209.04,29.62,29.62,18210416089,29.96,29.96,18210416089 +ACE 마이크로소프트밸류체인액티브,483330,27,10765,5,-325,-2.93,682265,233720,2400000,682265,-2.93,291.92,28.43,28.43,7338530855,28.40,28.40,7338530855 +KODEX AI반도체핵심장비,471990,28,9140,2,160,1.78,3148157,485451,11150000,3148157,1.78,648.50,28.23,28.23,28793498446,28.25,28.25,28793498446 +알피바이오,314140,29,5670,2,180,3.28,2400916,32177,8666361,2400916,3.28,7461.59,27.70,27.70,15492278710,31.53,31.53,15492278710 +동양철관,008970,30,882,2,30,3.52,43201539,29404276,157052160,43201539,3.52,146.92,27.51,27.51,39592096587,28.58,28.58,39592096587 diff --git a/top30/20250314/top30-tv-20250314-090001.csv b/top30/20250314/top30-tv-20250314-090001.csv new file mode 100644 index 000000000000..def8c7f0efa6 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,21400,2,800,3.88,172494,4248735,24651339,172494,3.88,4.06,0.70,0.70,3698977050,0.70,0.70,3698977050 +대화제약,067080,2,15770,2,900,6.05,134374,2487554,18616650,134374,6.05,5.40,0.72,0.72,2107979330,0.72,0.72,2107979330 +삼성SDI,006400,3,204000,3,0,0.00,4634,1066609,68764530,4634,0.00,0.43,0.01,0.01,945336000,0.01,0.01,945336000 +TIGER 미국나스닥100TR(H),448300,4,15515,5,-135,-0.86,50067,200082,14250000,50067,-0.86,25.02,0.35,0.35,776789505,0.35,0.35,776789505 +한화오션,042660,5,73500,3,0,0.00,6909,5571764,306413394,6909,0.00,0.12,0.00,0.00,507811500,0.00,0.00,507811500 +현대로템,064350,6,104000,3,0,0.00,4632,4785074,109142293,4632,0.00,0.10,0.00,0.00,481728000,0.00,0.00,481728000 +한화에어로스페이스,012450,7,707000,3,0,0.00,419,631379,45581161,419,0.00,0.07,0.00,0.00,296233000,0.00,0.00,296233000 +넥스틸,092790,8,16090,3,0,0.00,17993,11481782,26002000,17993,0.00,0.16,0.07,0.07,289507370,0.07,0.07,289507370 +KODEX 인버스,114800,9,4500,3,0,0.00,61284,14352411,121700000,61284,0.00,0.43,0.05,0.05,275778000,0.05,0.05,275778000 +LIG넥스원,079550,10,279500,3,0,0.00,931,699715,22000000,931,0.00,0.13,0.00,0.00,260214500,0.00,0.00,260214500 +한화시스템,272210,11,35050,3,0,0.00,7332,6581845,188919389,7332,0.00,0.11,0.00,0.00,256986600,0.00,0.00,256986600 +SOL 머니마켓액티브,484890,12,51270,2,10,0.02,5000,45075,256000,5000,0.02,11.09,1.95,1.95,256350000,1.95,1.95,256350000 +한화솔루션,009830,13,20300,5,-50,-0.25,12092,1247482,171892536,12092,-0.25,0.97,0.01,0.01,243507600,0.01,0.01,243507600 +두산에너빌리티,034020,14,25850,3,0,0.00,8568,9559895,640561146,8568,0.00,0.09,0.00,0.00,221482800,0.00,0.00,221482800 +로보티즈,108490,15,36450,5,-150,-0.41,5631,950728,13207510,5631,-0.41,0.59,0.04,0.04,205507100,0.04,0.04,205507100 +한화비전,489790,16,55700,3,0,0.00,3251,3611629,50488390,3251,0.00,0.09,0.01,0.01,181080700,0.01,0.01,181080700 +포스코인터내셔널,047050,17,57000,3,0,0.00,2991,1719167,175922788,2991,0.00,0.17,0.00,0.00,170487000,0.00,0.00,170487000 +오리엔트정공,065500,18,7630,3,0,0.00,21422,5547737,31742912,21422,0.00,0.39,0.07,0.07,163449860,0.07,0.07,163449860 +KODEX 200선물인버스2X,252670,19,2255,3,0,0.00,70688,108134328,510000000,70688,0.00,0.07,0.01,0.01,159401440,0.01,0.01,159401440 +아이씨티케이,456010,20,13210,3,0,0.00,10431,16368488,13276856,10431,0.00,0.06,0.08,0.08,137793510,0.08,0.08,137793510 +삼성중공업,010140,21,14080,3,0,0.00,9160,19036020,880000000,9160,0.00,0.05,0.00,0.00,128972800,0.00,0.00,128972800 +쓰리에이로직스,177900,22,9140,3,0,0.00,12510,5332563,9366800,12510,0.00,0.23,0.13,0.13,114341400,0.13,0.13,114341400 +포스코DX,022100,23,29300,3,0,0.00,3397,6946875,152034729,3397,0.00,0.05,0.00,0.00,99532100,0.00,0.00,99532100 +SK바이오사이언스,302440,24,42400,5,-300,-0.70,2124,476242,78347293,2124,-0.70,0.45,0.00,0.00,89638350,0.00,0.00,89638350 +KODEX 코스닥150레버리지,233740,25,7475,3,0,0.00,11832,19945164,207100000,11832,0.00,0.06,0.01,0.01,88444200,0.01,0.01,88444200 +KODEX 레버리지,122630,26,15640,3,0,0.00,5602,21272084,146800000,5602,0.00,0.03,0.00,0.00,87615280,0.00,0.00,87615280 +카카오,035720,27,43150,3,0,0.00,1996,3269454,443721032,1996,0.00,0.06,0.00,0.00,86127400,0.00,0.00,86127400 +엔비티,236810,28,3005,2,5,0.17,28458,60161,16975426,28458,0.17,47.30,0.17,0.17,83523020,0.16,0.16,83523020 +켐트로닉스,089010,29,30750,3,0,0.00,2545,12502003,15334346,2545,0.00,0.02,0.02,0.02,78258750,0.02,0.02,78258750 +아난티,025980,30,5650,2,100,1.80,13614,557059,88629478,13614,1.80,2.44,0.02,0.02,77104540,0.02,0.02,77104540 diff --git a/top30/20250314/top30-tv-20250314-091002.csv b/top30/20250314/top30-tv-20250314-091002.csv new file mode 100644 index 000000000000..e572a57fa474 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29325,2,3325,12.79,4290756,0,69821598,4290756,12.79,0.00,6.15,6.15,119584287950,5.84,5.84,119584287950 +SK하이닉스,000660,2,200000,2,300,0.15,481268,3883033,728002365,481268,0.15,12.39,0.07,0.07,95946085650,0.07,0.07,95946085650 +삼성전자,005930,3,54700,3,0,0.00,1395360,24132152,5919637922,1395360,0.00,5.78,0.02,0.02,76200031500,0.02,0.02,76200031500 +삼성SDI,006400,4,207000,2,3000,1.47,326949,1066609,68764530,326949,1.47,30.65,0.48,0.48,66763514800,0.47,0.47,66763514800 +LS,006260,5,127900,2,6800,5.62,439614,3233957,32200000,439614,5.62,13.59,1.37,1.37,56229125100,1.37,1.37,56229125100 +두산에너빌리티,034020,6,26450,2,600,2.32,2074058,9559895,640561146,2074058,2.32,21.70,0.32,0.32,55182747925,0.33,0.33,55182747925 +클로봇,466100,7,21500,2,900,4.37,2038215,4248735,24651339,2038215,4.37,47.97,8.27,8.27,44248865725,8.35,8.35,44248865725 +현대로템,064350,8,101800,5,-2200,-2.12,397003,4785074,109142293,397003,-2.12,8.30,0.36,0.36,40068617850,0.36,0.36,40068617850 +한화오션,042660,9,74800,2,1300,1.77,526315,5571764,306413394,526315,1.77,9.45,0.17,0.17,38816737750,0.17,0.17,38816737750 +한화에어로스페이스,012450,10,712000,2,5000,0.71,47894,631379,45581161,47894,0.71,7.59,0.11,0.11,33779080500,0.10,0.10,33779080500 +이수스페셜티케미컬,457190,11,57100,2,4000,7.53,565081,1022057,30208280,565081,7.53,55.29,1.87,1.87,32319906250,1.87,1.87,32319906250 +대화제약,067080,12,15810,2,940,6.32,1883345,2487554,18616650,1883345,6.32,75.71,10.12,10.12,30140134925,10.24,10.24,30140134925 +KODEX 200,069500,13,34310,2,120,0.35,863608,8755466,171500000,863608,0.35,9.86,0.50,0.50,29613588407,0.50,0.50,29613588407 +포스코DX,022100,14,29350,2,50,0.17,982803,6946875,152034729,982803,0.17,14.15,0.65,0.65,29037076900,0.65,0.65,29037076900 +KODEX 200선물인버스2X,252670,15,2240,5,-15,-0.67,12795074,108134328,510000000,12795074,-0.67,11.83,2.51,2.51,28720808714,2.51,2.51,28720808714 +KODEX 레버리지,122630,16,15715,2,75,0.48,1734770,21272084,146800000,1734770,0.48,8.16,1.18,1.18,27231744538,1.18,1.18,27231744538 +레인보우로보틱스,277810,17,313500,2,6500,2.12,80733,503974,19399858,80733,2.12,16.02,0.42,0.42,25340344250,0.42,0.42,25340344250 +알테오젠,196170,18,376000,2,1000,0.27,61141,793596,53318828,61141,0.27,7.70,0.11,0.11,23135942250,0.12,0.12,23135942250 +하이스틸,071090,19,4680,2,660,16.42,4959083,851311,20191471,4959083,16.42,582.52,24.56,24.56,22371673661,23.67,23.67,22371673661 +한화시스템,272210,20,35650,2,600,1.71,596155,6581845,188919389,596155,1.71,9.06,0.32,0.32,21230300675,0.32,0.32,21230300675 +셀트리온,068270,21,186800,2,2200,1.19,106762,548392,214108119,106762,1.19,19.47,0.05,0.05,20005093050,0.05,0.05,20005093050 +KB금융,105560,22,77900,5,-700,-0.89,231528,2826631,393528423,231528,-0.89,8.19,0.06,0.06,17960624700,0.06,0.06,17960624700 +한국첨단소재,062970,23,6210,5,-180,-2.82,2852954,26410776,19736818,2852954,-2.82,10.80,14.45,14.45,17957129215,14.65,14.65,17957129215 +삼성중공업,010140,24,14330,2,250,1.78,1202506,19036020,880000000,1202506,1.78,6.32,0.14,0.14,17129878665,0.14,0.14,17129878665 +넥스틸,092790,25,17020,2,930,5.78,981783,11481782,26002000,981783,5.78,8.55,3.78,3.78,16327361510,3.69,3.69,16327361510 +포스코인터내셔널,047050,26,58100,2,1100,1.93,276761,1719167,175922788,276761,1.93,16.10,0.16,0.16,16035260900,0.16,0.16,16035260900 +대동스틸,048470,27,5470,2,1190,27.80,2914014,7028868,10000000,2914014,27.80,41.46,29.14,29.14,14726369915,26.92,26.92,14726369915 +KODEX 코스닥150레버리지,233740,28,7545,2,70,0.94,1902952,19945164,207100000,1902952,0.94,9.54,0.92,0.92,14354258945,0.92,0.92,14354258945 +고려아연,010130,29,986000,2,31000,3.25,12954,164139,20703283,12954,3.25,7.89,0.06,0.06,12362168500,0.06,0.06,12362168500 +한국항공우주,047810,30,85900,2,1600,1.90,143887,2747199,97475107,143887,1.90,5.24,0.15,0.15,12323793950,0.15,0.15,12323793950 diff --git a/top30/20250314/top30-tv-20250314-092002.csv b/top30/20250314/top30-tv-20250314-092002.csv new file mode 100644 index 000000000000..55962d119280 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29750,2,3750,14.42,7390344,0,69821598,7390344,14.42,0.00,10.58,10.58,215457596650,10.37,10.37,215457596650 +SK하이닉스,000660,2,202000,2,2300,1.15,644690,3883033,728002365,644690,1.15,16.60,0.09,0.09,128722154750,0.09,0.09,128722154750 +삼성전자,005930,3,54700,3,0,0.00,1709200,24132152,5919637922,1709200,0.00,7.08,0.03,0.03,93360800200,0.03,0.03,93360800200 +삼성SDI,006400,4,202000,5,-2000,-0.98,450551,1066609,68764530,450551,-0.98,42.24,0.66,0.66,91968931550,0.66,0.66,91968931550 +두산에너빌리티,034020,5,26150,2,300,1.16,2923715,9559895,640561146,2923715,1.16,30.58,0.46,0.46,77420690775,0.46,0.46,77420690775 +한화오션,042660,6,75200,2,1700,2.31,1005288,5571764,306413394,1005288,2.31,18.04,0.33,0.33,74716469700,0.32,0.32,74716469700 +LS,006260,7,128400,2,7300,6.03,555976,3233957,32200000,555976,6.03,17.19,1.73,1.73,71009984900,1.72,1.72,71009984900 +이수스페셜티케미컬,457190,8,59300,2,6200,11.68,1166701,1022057,30208280,1166701,11.68,114.15,3.86,3.86,67917982900,3.79,3.79,67917982900 +클로봇,466100,9,21550,2,950,4.61,2527724,4248735,24651339,2527724,4.61,59.49,10.25,10.25,54771383275,10.31,10.31,54771383275 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,24113271,108134328,510000000,24113271,-1.33,22.30,4.73,4.73,53965479997,4.76,4.76,53965479997 +현대로템,064350,11,101900,5,-2100,-2.02,526554,4785074,109142293,526554,-2.02,11.00,0.48,0.48,53280244350,0.48,0.48,53280244350 +한화에어로스페이스,012450,12,709000,2,2000,0.28,72235,631379,45581161,72235,0.28,11.44,0.16,0.16,51067491000,0.16,0.16,51067491000 +하이스틸,071090,13,4845,2,825,20.52,9777800,851311,20191471,9777800,20.52,1148.56,48.43,48.43,45793607103,46.81,46.81,45793607103 +KODEX 레버리지,122630,14,15815,2,175,1.12,2778487,21272084,146800000,2778487,1.12,13.06,1.89,1.89,43700632336,1.88,1.88,43700632336 +포스코DX,022100,15,29200,5,-100,-0.34,1366828,6946875,152034729,1366828,-0.34,19.68,0.90,0.90,40269542100,0.91,0.91,40269542100 +KODEX 200,069500,16,34400,2,210,0.61,1162084,8755466,171500000,1162084,0.61,13.27,0.68,0.68,39870987943,0.68,0.68,39870987943 +레인보우로보틱스,277810,17,316500,2,9500,3.09,121000,503974,19399858,121000,3.09,24.01,0.62,0.62,38068457250,0.62,0.62,38068457250 +대화제약,067080,18,15440,2,570,3.83,2302564,2487554,18616650,2302564,3.83,92.56,12.37,12.37,36644181580,12.75,12.75,36644181580 +알테오젠,196170,19,377500,2,2500,0.67,83173,793596,53318828,83173,0.67,10.48,0.16,0.16,31389371250,0.16,0.16,31389371250 +한화시스템,272210,20,35550,2,500,1.43,865876,6581845,188919389,865876,1.43,13.16,0.46,0.46,30832656700,0.46,0.46,30832656700 +한국항공우주,047810,21,87100,2,2800,3.32,350754,2747199,97475107,350754,3.32,12.77,0.36,0.36,30260771700,0.36,0.36,30260771700 +삼성중공업,010140,22,14360,2,280,1.99,2077448,19036020,880000000,2077448,1.99,10.91,0.24,0.24,29676959095,0.23,0.23,29676959095 +한국첨단소재,062970,23,6020,5,-370,-5.79,4642886,26410776,19736818,4642886,-5.79,17.58,23.52,23.52,28754265125,24.20,24.20,28754265125 +넥스틸,092790,24,16680,2,590,3.67,1680488,11481782,26002000,1680488,3.67,14.64,6.46,6.46,28139004720,6.49,6.49,28139004720 +필에너지,378340,25,17650,2,2450,16.12,1474882,161015,21285882,1474882,16.12,915.99,6.93,6.93,25546274555,6.80,6.80,25546274555 +셀트리온,068270,26,187100,2,2500,1.35,131517,548392,214108119,131517,1.35,23.98,0.06,0.06,24633038750,0.06,0.06,24633038750 +HLB,028300,27,72900,5,-1300,-1.75,323696,2615081,131387433,323696,-1.75,12.38,0.25,0.25,23557207200,0.25,0.25,23557207200 +KODEX 코스닥150레버리지,233740,28,7605,2,130,1.74,2985738,19945164,207100000,2985738,1.74,14.97,1.44,1.44,22538857504,1.43,1.43,22538857504 +KB금융,105560,29,77900,5,-700,-0.89,283512,2826631,393528423,283512,-0.89,10.03,0.07,0.07,22004430350,0.07,0.07,22004430350 +소룩스,290690,30,4145,2,675,19.45,5291486,17905192,48498743,5291486,19.45,29.55,10.91,10.91,21073485204,10.48,10.48,21073485204 diff --git a/top30/20250314/top30-tv-20250314-093001.csv b/top30/20250314/top30-tv-20250314-093001.csv new file mode 100644 index 000000000000..a0d7be9deeeb --- /dev/null +++ b/top30/20250314/top30-tv-20250314-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29850,2,3850,14.81,8589414,0,69821598,8589414,14.81,0.00,12.30,12.30,250808798250,12.03,12.03,250808798250 +SK하이닉스,000660,2,202750,2,3050,1.53,880900,3883033,728002365,880900,1.53,22.69,0.12,0.12,176643910500,0.12,0.12,176643910500 +삼성전자,005930,3,54600,5,-100,-0.18,2333605,24132152,5919637922,2333605,-0.18,9.67,0.04,0.04,127569861800,0.04,0.04,127569861800 +삼성SDI,006400,4,200000,5,-4000,-1.96,587502,1066609,68764530,587502,-1.96,55.08,0.85,0.85,119425826850,0.87,0.87,119425826850 +한화오션,042660,5,74100,2,600,0.82,1217796,5571764,306413394,1217796,0.82,21.86,0.40,0.40,90575999900,0.40,0.40,90575999900 +두산에너빌리티,034020,6,26300,2,450,1.74,3177920,9559895,640561146,3177920,1.74,33.24,0.50,0.50,84095621975,0.50,0.50,84095621975 +이수스페셜티케미컬,457190,7,58000,2,4900,9.23,1425527,1022057,30208280,1425527,9.23,139.48,4.72,4.72,83109381250,4.74,4.74,83109381250 +LS,006260,8,128000,2,6900,5.70,645733,3233957,32200000,645733,5.70,19.97,2.01,2.01,82494695000,2.00,2.00,82494695000 +한화에어로스페이스,012450,9,701000,5,-6000,-0.85,91382,631379,45581161,91382,-0.85,14.47,0.20,0.20,64589066500,0.20,0.20,64589066500 +클로봇,466100,10,21550,2,950,4.61,2968706,4248735,24651339,2968706,4.61,69.87,12.04,12.04,64324347650,12.11,12.11,64324347650 +현대로템,064350,11,102400,5,-1600,-1.54,630965,4785074,109142293,630965,-1.54,13.19,0.58,0.58,63976629350,0.57,0.57,63976629350 +KODEX 200선물인버스2X,252670,12,2232,5,-23,-1.02,28322250,108134328,510000000,28322250,-1.02,26.19,5.55,5.55,63337574402,5.56,5.56,63337574402 +KODEX 레버리지,122630,13,15767,2,127,0.81,3786335,21272084,146800000,3786335,0.81,17.80,2.58,2.58,59641440715,2.58,2.58,59641440715 +하이스틸,071090,14,4800,2,780,19.40,11047254,851311,20191471,11047254,19.40,1297.68,54.71,54.71,51926592158,53.58,53.58,51926592158 +포스코DX,022100,15,28450,5,-850,-2.90,1763149,6946875,152034729,1763149,-2.90,25.38,1.16,1.16,51673675850,1.19,1.19,51673675850 +KODEX 200,069500,16,34355,2,165,0.48,1444685,8755466,171500000,1444685,0.48,16.50,0.84,0.84,49591579947,0.84,0.84,49591579947 +레인보우로보틱스,277810,17,317500,2,10500,3.42,156682,503974,19399858,156682,3.42,31.09,0.81,0.81,49391860500,0.80,0.80,49391860500 +알테오젠,196170,18,383500,2,8500,2.27,127342,793596,53318828,127342,2.27,16.05,0.24,0.24,48192879000,0.24,0.24,48192879000 +티로보틱스,117730,19,16150,2,2050,14.54,2666070,2193757,18172362,2666070,14.54,121.53,14.67,14.67,40905688930,13.94,13.94,40905688930 +삼성중공업,010140,20,14200,2,120,0.85,2769355,19036020,880000000,2769355,0.85,14.55,0.31,0.31,39599106870,0.32,0.32,39599106870 +대화제약,067080,21,15260,2,390,2.62,2485458,2487554,18616650,2485458,2.62,99.92,13.35,13.35,39444815490,13.88,13.88,39444815490 +한국항공우주,047810,22,85400,2,1100,1.30,447486,2747199,97475107,447486,1.30,16.29,0.46,0.46,38583211450,0.46,0.46,38583211450 +한화시스템,272210,23,34950,5,-100,-0.29,1084544,6581845,188919389,1084544,-0.29,16.48,0.57,0.57,38537804800,0.58,0.58,38537804800 +셀트리온,068270,24,187500,2,2900,1.57,184788,548392,214108119,184788,1.57,33.70,0.09,0.09,34643741200,0.09,0.09,34643741200 +필에너지,378340,25,17510,2,2310,15.20,1988213,161015,21285882,1988213,15.20,1234.80,9.34,9.34,34549212540,9.27,9.27,34549212540 +KODEX 코스닥150레버리지,233740,26,7655,2,180,2.41,4522106,19945164,207100000,4522106,2.41,22.67,2.18,2.18,34260026912,2.16,2.16,34260026912 +한국첨단소재,062970,27,6110,5,-280,-4.38,5415953,26410776,19736818,5415953,-4.38,20.51,27.44,27.44,33457469170,27.74,27.74,33457469170 +넥스틸,092790,28,16260,2,170,1.06,1979380,11481782,26002000,1979380,1.06,17.24,7.61,7.61,33065004650,7.82,7.82,33065004650 +HLB,028300,29,73300,5,-900,-1.21,388098,2615081,131387433,388098,-1.21,14.84,0.30,0.30,28268011400,0.29,0.29,28268011400 +포스코인터내셔널,047050,30,56600,5,-400,-0.70,450605,1719167,175922788,450605,-0.70,26.21,0.26,0.26,25933476950,0.26,0.26,25933476950 diff --git a/top30/20250314/top30-tv-20250314-094002.csv b/top30/20250314/top30-tv-20250314-094002.csv new file mode 100644 index 000000000000..fce633d64092 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29800,2,3800,14.62,9259791,0,69821598,9259791,14.62,0.00,13.26,13.26,270765021500,13.01,13.01,270765021500 +SK하이닉스,000660,2,202000,2,2300,1.15,949234,3883033,728002365,949234,1.15,24.45,0.13,0.13,190486929000,0.13,0.13,190486929000 +삼성SDI,006400,3,196800,5,-7200,-3.53,823046,1066609,68764530,823046,-3.53,77.16,1.20,1.20,166105256550,1.23,1.23,166105256550 +삼성전자,005930,4,54600,5,-100,-0.18,2656520,24132152,5919637922,2656520,-0.18,11.01,0.04,0.04,145200506450,0.04,0.04,145200506450 +LS,006260,5,129500,2,8400,6.94,1094499,3233957,32200000,1094499,6.94,33.84,3.40,3.40,141188095100,3.39,3.39,141188095100 +한화오션,042660,6,74000,2,500,0.68,1328963,5571764,306413394,1328963,0.68,23.85,0.43,0.43,98810259450,0.44,0.44,98810259450 +두산에너빌리티,034020,7,26250,2,400,1.55,3628765,9559895,640561146,3628765,1.55,37.96,0.57,0.57,96005640300,0.57,0.57,96005640300 +알테오젠,196170,8,390000,2,15000,4.00,240789,793596,53318828,240789,4.00,30.34,0.45,0.45,92237217250,0.44,0.44,92237217250 +이수스페셜티케미컬,457190,9,57600,2,4500,8.47,1558891,1022057,30208280,1558891,8.47,152.52,5.16,5.16,90810545550,5.22,5.22,90810545550 +한화에어로스페이스,012450,10,699000,5,-8000,-1.13,105664,631379,45581161,105664,-1.13,16.74,0.23,0.23,74599302000,0.23,0.23,74599302000 +KODEX 200선물인버스2X,252670,11,2235,5,-20,-0.89,33033509,108134328,510000000,33033509,-0.89,30.55,6.48,6.48,73867003947,6.48,6.48,73867003947 +현대로템,064350,12,101300,5,-2700,-2.60,722548,4785074,109142293,722548,-2.60,15.10,0.66,0.66,73288498850,0.66,0.66,73288498850 +KODEX 레버리지,122630,13,15745,2,105,0.67,4495089,21272084,146800000,4495089,0.67,21.13,3.06,3.06,70818947134,3.06,3.06,70818947134 +클로봇,466100,14,21500,2,900,4.37,3179276,4248735,24651339,3179276,4.37,74.83,12.90,12.90,68870652900,12.99,12.99,68870652900 +하이스틸,071090,15,4720,2,700,17.41,13214743,851311,20191471,13214743,17.41,1552.28,65.45,65.45,62104625092,65.16,65.16,62104625092 +포스코DX,022100,16,28500,5,-800,-2.73,1952339,6946875,152034729,1952339,-2.73,28.10,1.28,1.28,57066166250,1.32,1.32,57066166250 +KODEX 200,069500,17,34325,2,135,0.39,1634948,8755466,171500000,1634948,0.39,18.67,0.95,0.95,56128306467,0.95,0.95,56128306467 +레인보우로보틱스,277810,18,317000,2,10000,3.26,177013,503974,19399858,177013,3.26,35.12,0.91,0.91,55847323750,0.91,0.91,55847323750 +티로보틱스,117730,19,15310,2,1210,8.58,3433716,2193757,18172362,3433716,8.58,156.52,18.90,18.90,53011758895,19.05,19.05,53011758895 +KODEX 코스닥150레버리지,233740,20,7730,2,255,3.41,6893923,19945164,207100000,6893923,3.41,34.56,3.33,3.33,52555046995,3.28,3.28,52555046995 +한화시스템,272210,21,34950,5,-100,-0.29,1259194,6581845,188919389,1259194,-0.29,19.13,0.67,0.67,44650478050,0.68,0.68,44650478050 +삼성중공업,010140,22,14235,2,155,1.10,3052299,19036020,880000000,3052299,1.10,16.03,0.35,0.35,43622671980,0.35,0.35,43622671980 +한국항공우주,047810,23,85300,2,1000,1.19,500422,2747199,97475107,500422,1.19,18.22,0.51,0.51,43094873700,0.52,0.52,43094873700 +하이젠알앤엠,160190,24,39500,2,5200,15.16,1099169,593117,30888000,1099169,15.16,185.32,3.56,3.56,41558328325,3.41,3.41,41558328325 +대화제약,067080,25,15130,2,260,1.75,2604361,2487554,18616650,2604361,1.75,104.70,13.99,13.99,41249538965,14.64,14.64,41249538965 +필에너지,378340,26,17530,2,2330,15.33,2225416,161015,21285882,2225416,15.33,1382.12,10.45,10.45,38706699270,10.37,10.37,38706699270 +셀트리온,068270,27,186900,2,2300,1.25,202943,548392,214108119,202943,1.25,37.01,0.09,0.09,38045745200,0.10,0.10,38045745200 +넥스틸,092790,28,16140,2,50,0.31,2256143,11481782,26002000,2256143,0.31,19.65,8.68,8.68,37535198530,8.94,8.94,37535198530 +한빛레이저,452190,29,6900,2,70,1.02,5372306,6859588,23162757,5372306,1.02,78.32,23.19,23.19,37390968635,23.40,23.40,37390968635 +한국첨단소재,062970,30,6190,5,-200,-3.13,5928968,26410776,19736818,5928968,-3.13,22.45,30.04,30.04,36597597910,29.96,29.96,36597597910 diff --git a/top30/20250314/top30-tv-20250314-095002.csv b/top30/20250314/top30-tv-20250314-095002.csv new file mode 100644 index 000000000000..6af48cb61271 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29350,2,3350,12.88,9650742,0,69821598,9650742,12.88,0.00,13.82,13.82,282308317200,13.78,13.78,282308317200 +SK하이닉스,000660,2,202500,2,2800,1.40,1036158,3883033,728002365,1036158,1.40,26.68,0.14,0.14,208092910000,0.14,0.14,208092910000 +삼성SDI,006400,3,197100,5,-6900,-3.38,948557,1066609,68764530,948557,-3.38,88.93,1.38,1.38,190779908200,1.41,1.41,190779908200 +삼성전자,005930,4,54650,5,-50,-0.09,2892013,24132152,5919637922,2892013,-0.09,11.98,0.05,0.05,158058318950,0.05,0.05,158058318950 +LS,006260,5,128900,2,7800,6.44,1204709,3233957,32200000,1204709,6.44,37.25,3.74,3.74,155448459400,3.75,3.75,155448459400 +알테오젠,196170,6,394000,2,19000,5.07,296577,793596,53318828,296577,5.07,37.37,0.56,0.56,114045842500,0.54,0.54,114045842500 +한화오션,042660,7,74100,2,600,0.82,1389318,5571764,306413394,1389318,0.82,24.93,0.45,0.45,103278470350,0.45,0.45,103278470350 +두산에너빌리티,034020,8,26350,2,500,1.93,3781838,9559895,640561146,3781838,1.93,39.56,0.59,0.59,100027018275,0.59,0.59,100027018275 +이수스페셜티케미컬,457190,9,57900,2,4800,9.04,1632093,1022057,30208280,1632093,9.04,159.69,5.40,5.40,95023188500,5.43,5.43,95023188500 +KODEX 200선물인버스2X,252670,10,2230,5,-25,-1.11,36624039,108134328,510000000,36624039,-1.11,33.87,7.18,7.18,81890654714,7.20,7.20,81890654714 +한화에어로스페이스,012450,11,699000,5,-8000,-1.13,113700,631379,45581161,113700,-1.13,18.01,0.25,0.25,80227271500,0.25,0.25,80227271500 +현대로템,064350,12,101500,5,-2500,-2.40,769558,4785074,109142293,769558,-2.40,16.08,0.71,0.71,78063674750,0.70,0.70,78063674750 +KODEX 레버리지,122630,13,15785,2,145,0.93,4895158,21272084,146800000,4895158,0.93,23.01,3.33,3.33,77123272458,3.33,3.33,77123272458 +클로봇,466100,14,21150,2,550,2.67,3487626,4248735,24651339,3487626,2.67,82.09,14.15,14.15,75423969900,14.47,14.47,75423969900 +하이스틸,071090,15,4705,2,685,17.04,13983029,851311,20191471,13983029,17.04,1642.53,69.25,69.25,65716216705,69.17,69.17,65716216705 +포스코DX,022100,16,28175,5,-1125,-3.84,2188356,6946875,152034729,2188356,-3.84,31.50,1.44,1.44,63753689950,1.49,1.49,63753689950 +KODEX 코스닥150레버리지,233740,17,7765,2,290,3.88,7999818,19945164,207100000,7999818,3.88,40.11,3.86,3.86,61120268280,3.80,3.80,61120268280 +KODEX 200,069500,18,34365,2,175,0.51,1759030,8755466,171500000,1759030,0.51,20.09,1.03,1.03,60387912971,1.02,1.02,60387912971 +티로보틱스,117730,19,15000,2,900,6.38,3891810,2193757,18172362,3891810,6.38,177.40,21.42,21.42,59979877995,22.00,22.00,59979877995 +레인보우로보틱스,277810,20,314500,2,7500,2.44,187253,503974,19399858,187253,2.44,37.16,0.97,0.97,59075498750,0.97,0.97,59075498750 +하이젠알앤엠,160190,21,37400,2,3100,9.04,1523078,593117,30888000,1523078,9.04,256.79,4.93,4.93,57885267625,5.01,5.01,57885267625 +필에너지,378340,22,17760,2,2560,16.84,2930696,161015,21285882,2930696,16.84,1820.14,13.77,13.77,51292737685,13.57,13.57,51292737685 +한빛레이저,452190,23,7130,2,300,4.39,7220351,6859588,23162757,7220351,4.39,105.26,31.17,31.17,50490407790,30.57,30.57,50490407790 +한화시스템,272210,24,35150,2,100,0.29,1319151,6581845,188919389,1319151,0.29,20.04,0.70,0.70,46758284050,0.70,0.70,46758284050 +삼성중공업,010140,25,14290,2,210,1.49,3263050,19036020,880000000,3263050,1.49,17.14,0.37,0.37,46631519065,0.37,0.37,46631519065 +한국항공우주,047810,26,85300,2,1000,1.19,537054,2747199,97475107,537054,1.19,19.55,0.55,0.55,46213013500,0.56,0.56,46213013500 +대화제약,067080,27,15080,2,210,1.41,2709348,2487554,18616650,2709348,1.41,108.92,14.55,14.55,42831787750,15.26,15.26,42831787750 +셀트리온,068270,28,187500,2,2900,1.57,215236,548392,214108119,215236,1.57,39.25,0.10,0.10,40345076000,0.10,0.10,40345076000 +한국첨단소재,062970,29,6190,5,-200,-3.13,6507262,26410776,19736818,6507262,-3.13,24.64,32.97,32.97,40161516565,32.87,32.87,40161516565 +넥스틸,092790,30,16180,2,90,0.56,2339567,11481782,26002000,2339567,0.56,20.38,9.00,9.00,38885021040,9.24,9.24,38885021040 diff --git a/top30/20250314/top30-tv-20250314-100002.csv b/top30/20250314/top30-tv-20250314-100002.csv new file mode 100644 index 000000000000..06fdc248446a --- /dev/null +++ b/top30/20250314/top30-tv-20250314-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29250,2,3250,12.50,10026332,0,69821598,10026332,12.50,0.00,14.36,14.36,293362334375,14.36,14.36,293362334375 +삼성SDI,006400,2,194500,5,-9500,-4.66,1122750,1066609,68764530,1122750,-4.66,105.26,1.63,1.63,224871160500,1.68,1.68,224871160500 +SK하이닉스,000660,3,202500,2,2800,1.40,1100186,3883033,728002365,1100186,1.40,28.33,0.15,0.15,221050488250,0.15,0.15,221050488250 +LS,006260,4,127000,2,5900,4.87,1295293,3233957,32200000,1295293,4.87,40.05,4.02,4.02,166995913500,4.08,4.08,166995913500 +삼성전자,005930,5,54700,3,0,0.00,3024091,24132152,5919637922,3024091,0.00,12.53,0.05,0.05,165276226750,0.05,0.05,165276226750 +알테오젠,196170,6,397500,2,22500,6.00,379190,793596,53318828,379190,6.00,47.78,0.71,0.71,146612916000,0.69,0.69,146612916000 +한화오션,042660,7,74200,2,700,0.95,1450464,5571764,306413394,1450464,0.95,26.03,0.47,0.47,107802757350,0.47,0.47,107802757350 +두산에너빌리티,034020,8,26400,2,550,2.13,3933005,9559895,640561146,3933005,2.13,41.14,0.61,0.61,104012152350,0.62,0.62,104012152350 +이수스페셜티케미컬,457190,9,58900,2,5800,10.92,1746902,1022057,30208280,1746902,10.92,170.92,5.78,5.78,101713531550,5.72,5.72,101713531550 +한화에어로스페이스,012450,10,701000,5,-6000,-0.85,123442,631379,45581161,123442,-0.85,19.55,0.27,0.27,87050019500,0.27,0.27,87050019500 +KODEX 200선물인버스2X,252670,11,2232,5,-23,-1.02,38070619,108134328,510000000,38070619,-1.02,35.21,7.46,7.46,85116576934,7.48,7.48,85116576934 +KODEX 레버리지,122630,12,15765,2,125,0.80,5330732,21272084,146800000,5330732,0.80,25.06,3.63,3.63,83999818827,3.63,3.63,83999818827 +현대로템,064350,13,101700,5,-2300,-2.21,815324,4785074,109142293,815324,-2.21,17.04,0.75,0.75,82703850150,0.75,0.75,82703850150 +클로봇,466100,14,21250,2,650,3.16,3581285,4248735,24651339,3581285,3.16,84.29,14.53,14.53,77409740275,14.78,14.78,77409740275 +포스코DX,022100,15,27925,5,-1375,-4.69,2427218,6946875,152034729,2427218,-4.69,34.94,1.60,1.60,70458981100,1.66,1.66,70458981100 +하이스틸,071090,16,4705,2,685,17.04,14551360,851311,20191471,14551360,17.04,1709.29,72.07,72.07,68394710065,71.99,71.99,68394710065 +KODEX 코스닥150레버리지,233740,17,7760,2,285,3.81,8771506,19945164,207100000,8771506,3.81,43.98,4.24,4.24,67102090048,4.18,4.18,67102090048 +티로보틱스,117730,18,14920,2,820,5.82,4148236,2193757,18172362,4148236,5.82,189.09,22.83,22.83,63797965910,23.53,23.53,63797965910 +KODEX 200,069500,19,34335,2,145,0.42,1841441,8755466,171500000,1841441,0.42,21.03,1.07,1.07,63219603344,1.07,1.07,63219603344 +하이젠알앤엠,160190,20,37100,2,2800,8.16,1645272,593117,30888000,1645272,8.16,277.39,5.33,5.33,62461958575,5.45,5.45,62461958575 +레인보우로보틱스,277810,21,317500,2,10500,3.42,195312,503974,19399858,195312,3.42,38.75,1.01,1.01,61621102500,1.00,1.00,61621102500 +한빛레이저,452190,22,7080,2,250,3.66,8329117,6859588,23162757,8329117,3.66,121.42,35.96,35.96,58428589645,35.63,35.63,58428589645 +필에너지,378340,23,18140,2,2940,19.34,3324001,161015,21285882,3324001,19.34,2064.40,15.62,15.62,58338380300,15.11,15.11,58338380300 +삼성중공업,010140,24,14360,2,280,1.99,3630326,19036020,880000000,3630326,1.99,19.07,0.41,0.41,51896506010,0.41,0.41,51896506010 +한국첨단소재,062970,25,6220,5,-170,-2.66,8337308,26410776,19736818,8337308,-2.66,31.57,42.24,42.24,51669073300,42.09,42.09,51669073300 +유한양행,000100,26,124500,2,4100,3.41,400605,661019,80209064,400605,3.41,60.60,0.50,0.50,49183143750,0.49,0.49,49183143750 +한화시스템,272210,27,35150,2,100,0.29,1385841,6581845,188919389,1385841,0.29,21.06,0.73,0.73,49098886975,0.74,0.74,49098886975 +한국항공우주,047810,28,84950,2,650,0.77,567366,2747199,97475107,567366,0.77,20.65,0.58,0.58,48795811850,0.59,0.59,48795811850 +셀트리온,068270,29,187700,2,3100,1.68,251219,548392,214108119,251219,1.68,45.81,0.12,0.12,47110773600,0.12,0.12,47110773600 +대화제약,067080,30,15140,2,270,1.82,2776661,2487554,18616650,2776661,1.82,111.62,14.91,14.91,43851851535,15.56,15.56,43851851535 diff --git a/top30/20250314/top30-tv-20250314-101002.csv b/top30/20250314/top30-tv-20250314-101002.csv new file mode 100644 index 000000000000..5f147dfdb0ba --- /dev/null +++ b/top30/20250314/top30-tv-20250314-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30050,2,4050,15.58,10354216,0,69821598,10354216,15.58,0.00,14.83,14.83,303158596575,14.45,14.45,303158596575 +삼성SDI,006400,2,192800,5,-11200,-5.49,1294653,1066609,68764530,1294653,-5.49,121.38,1.88,1.88,258159538800,1.95,1.95,258159538800 +SK하이닉스,000660,3,202500,2,2800,1.40,1149776,3883033,728002365,1149776,1.40,29.61,0.16,0.16,231092453500,0.16,0.16,231092453500 +LS,006260,4,125000,2,3900,3.22,1402200,3233957,32200000,1402200,3.22,43.36,4.35,4.35,180426403900,4.48,4.48,180426403900 +삼성전자,005930,5,54800,2,100,0.18,3271824,24132152,5919637922,3271824,0.18,13.56,0.06,0.06,178823093750,0.06,0.06,178823093750 +알테오젠,196170,6,397000,2,22000,5.87,421051,793596,53318828,421051,5.87,53.06,0.79,0.79,163214129250,0.77,0.77,163214129250 +한화오션,042660,7,73900,2,400,0.54,1487571,5571764,306413394,1487571,0.54,26.70,0.49,0.49,110549267750,0.49,0.49,110549267750 +이수스페셜티케미컬,457190,8,57900,2,4800,9.04,1846446,1022057,30208280,1846446,9.04,180.66,6.11,6.11,107559334050,6.15,6.15,107559334050 +두산에너빌리티,034020,9,26350,2,500,1.93,4058893,9559895,640561146,4058893,1.93,42.46,0.63,0.63,107329347450,0.64,0.64,107329347450 +KODEX 200선물인버스2X,252670,10,2235,5,-20,-0.89,41970118,108134328,510000000,41970118,-0.89,38.81,8.23,8.23,93819634403,8.23,8.23,93819634403 +한화에어로스페이스,012450,11,703000,5,-4000,-0.57,131004,631379,45581161,131004,-0.57,20.75,0.29,0.29,92365575000,0.29,0.29,92365575000 +현대로템,064350,12,101400,5,-2600,-2.50,884241,4785074,109142293,884241,-2.50,18.48,0.81,0.81,89686912350,0.81,0.81,89686912350 +KODEX 레버리지,122630,13,15750,2,110,0.70,5600157,21272084,146800000,5600157,0.70,26.33,3.81,3.81,88248761762,3.82,3.82,88248761762 +레인보우로보틱스,277810,14,321000,2,14000,4.56,264659,503974,19399858,264659,4.56,52.51,1.36,1.36,83886768250,1.35,1.35,83886768250 +클로봇,466100,15,21450,2,850,4.13,3728254,4248735,24651339,3728254,4.13,87.75,15.12,15.12,80558896300,15.24,15.24,80558896300 +포스코DX,022100,16,28250,5,-1050,-3.58,2582274,6946875,152034729,2582274,-3.58,37.17,1.70,1.70,74805512050,1.74,1.74,74805512050 +KODEX 코스닥150레버리지,233740,17,7765,2,290,3.88,9556018,19945164,207100000,9556018,3.88,47.91,4.61,4.61,73191537470,4.55,4.55,73191537470 +하이스틸,071090,18,4570,2,550,13.68,15471812,851311,20191471,15471812,13.68,1817.41,76.63,76.63,72635545095,78.72,78.72,72635545095 +필에너지,378340,19,17990,2,2790,18.36,3863912,161015,21285882,3863912,18.36,2399.72,18.15,18.15,68131231515,17.79,17.79,68131231515 +하이젠알앤엠,160190,20,38000,2,3700,10.79,1788963,593117,30888000,1788963,10.79,301.62,5.79,5.79,67894544900,5.78,5.78,67894544900 +티로보틱스,117730,21,15170,2,1070,7.59,4342687,2193757,18172362,4342687,7.59,197.96,23.90,23.90,66739225705,24.21,24.21,66739225705 +KODEX 200,069500,22,34325,2,135,0.39,1897177,8755466,171500000,1897177,0.39,21.67,1.11,1.11,65133821540,1.11,1.11,65133821540 +유한양행,000100,23,125600,2,5200,4.32,512968,661019,80209064,512968,4.32,77.60,0.64,0.64,63298344650,0.63,0.63,63298344650 +한빛레이저,452190,24,7010,2,180,2.64,8844606,6859588,23162757,8844606,2.64,128.94,38.18,38.18,62048087020,38.21,38.21,62048087020 +삼성중공업,010140,25,14350,2,270,1.92,3931838,19036020,880000000,3931838,1.92,20.65,0.45,0.45,56230045950,0.45,0.45,56230045950 +한국첨단소재,062970,26,6230,5,-160,-2.50,8938886,26410776,19736818,8938886,-2.50,33.85,45.29,45.29,55418980810,45.07,45.07,55418980810 +한국항공우주,047810,27,84600,2,300,0.36,629909,2747199,97475107,629909,0.36,22.93,0.65,0.65,54084751650,0.66,0.66,54084751650 +한화시스템,272210,28,35050,3,0,0.00,1484442,6581845,188919389,1484442,0.00,22.55,0.79,0.79,52555037900,0.79,0.79,52555037900 +LG에너지솔루션,373220,29,327000,5,-13500,-3.96,154620,336473,234000000,154620,-3.96,45.95,0.07,0.07,51326307000,0.07,0.07,51326307000 +셀트리온,068270,30,187200,2,2600,1.41,260565,548392,214108119,260565,1.41,47.51,0.12,0.12,48862017650,0.12,0.12,48862017650 diff --git a/top30/20250314/top30-tv-20250314-102001.csv b/top30/20250314/top30-tv-20250314-102001.csv new file mode 100644 index 000000000000..38d9f38e2e4d --- /dev/null +++ b/top30/20250314/top30-tv-20250314-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30100,2,4100,15.77,10616835,0,69821598,10616835,15.77,0.00,15.21,15.21,310995986350,14.80,14.80,310995986350 +삼성SDI,006400,2,191300,5,-12700,-6.23,1446765,1066609,68764530,1446765,-6.23,135.64,2.10,2.10,287341771400,2.18,2.18,287341771400 +SK하이닉스,000660,3,201500,2,1800,0.90,1255994,3883033,728002365,1255994,0.90,32.35,0.17,0.17,252499414500,0.17,0.17,252499414500 +삼성전자,005930,4,54700,3,0,0.00,3729379,24132152,5919637922,3729379,0.00,15.45,0.06,0.06,203821126950,0.06,0.06,203821126950 +알테오젠,196170,5,398000,2,23000,6.13,515874,793596,53318828,515874,6.13,65.00,0.97,0.97,201081894000,0.95,0.95,201081894000 +LS,006260,6,124700,2,3600,2.97,1459694,3233957,32200000,1459694,2.97,45.14,4.53,4.53,187602976750,4.67,4.67,187602976750 +한화오션,042660,7,73800,2,300,0.41,1615355,5571764,306413394,1615355,0.41,28.99,0.53,0.53,119953164950,0.53,0.53,119953164950 +두산에너빌리티,034020,8,26350,2,500,1.93,4184110,9559895,640561146,4184110,1.93,43.77,0.65,0.65,110623497675,0.66,0.66,110623497675 +이수스페셜티케미컬,457190,9,57800,2,4700,8.85,1896584,1022057,30208280,1896584,8.85,185.57,6.28,6.28,110477794250,6.33,6.33,110477794250 +KODEX 200선물인버스2X,252670,10,2245,5,-10,-0.44,46605505,108134328,510000000,46605505,-0.44,43.10,9.14,9.14,104210335246,9.10,9.10,104210335246 +KODEX 레버리지,122630,11,15690,2,50,0.32,6245804,21272084,146800000,6245804,0.32,29.36,4.25,4.25,98391856556,4.27,4.27,98391856556 +한화에어로스페이스,012450,12,704000,5,-3000,-0.42,136812,631379,45581161,136812,-0.42,21.67,0.30,0.30,96454019500,0.30,0.30,96454019500 +현대로템,064350,13,101800,5,-2200,-2.12,920413,4785074,109142293,920413,-2.12,19.24,0.84,0.84,93362485700,0.84,0.84,93362485700 +레인보우로보틱스,277810,14,318000,2,11000,3.58,286069,503974,19399858,286069,3.58,56.76,1.47,1.47,90737514750,1.47,1.47,90737514750 +클로봇,466100,15,21200,2,600,2.91,3854724,4248735,24651339,3854724,2.91,90.73,15.64,15.64,83245593600,15.93,15.93,83245593600 +포스코DX,022100,16,27650,5,-1650,-5.63,2808154,6946875,152034729,2808154,-5.63,40.42,1.85,1.85,81128877775,1.93,1.93,81128877775 +KODEX 코스닥150레버리지,233740,17,7760,2,285,3.81,10455788,19945164,207100000,10455788,3.81,52.42,5.05,5.05,80185512817,4.99,4.99,80185512817 +KODEX 200,069500,18,34260,2,70,0.20,2206011,8755466,171500000,2206011,0.20,25.20,1.29,1.29,75719809725,1.29,1.29,75719809725 +하이스틸,071090,19,4540,2,520,12.94,15839395,851311,20191471,15839395,12.94,1860.59,78.45,78.45,74303937970,81.06,81.06,74303937970 +필에너지,378340,20,18000,2,2800,18.42,4137871,161015,21285882,4137871,18.42,2569.87,19.44,19.44,73079689255,19.07,19.07,73079689255 +하이젠알앤엠,160190,21,37450,2,3150,9.18,1867497,593117,30888000,1867497,9.18,314.86,6.05,6.05,70871924700,6.13,6.13,70871924700 +유한양행,000100,22,124900,2,4500,3.74,558270,661019,80209064,558270,3.74,84.46,0.70,0.70,68972833500,0.69,0.69,68972833500 +티로보틱스,117730,23,15080,2,980,6.95,4440654,2193757,18172362,4440654,6.95,202.42,24.44,24.44,68213264085,24.89,24.89,68213264085 +한빛레이저,452190,24,7110,2,280,4.10,9353202,6859588,23162757,9353202,4.10,136.35,40.38,40.38,65626368170,39.85,39.85,65626368170 +LG에너지솔루션,373220,25,326000,5,-14500,-4.26,181796,336473,234000000,181796,-4.26,54.03,0.08,0.08,60197605000,0.08,0.08,60197605000 +삼성중공업,010140,26,14330,2,250,1.78,4163835,19036020,880000000,4163835,1.78,21.87,0.47,0.47,59549942930,0.47,0.47,59549942930 +HLB,028300,27,75900,2,1700,2.29,790178,2615081,131387433,790178,2.29,30.22,0.60,0.60,58452332550,0.59,0.59,58452332550 +한국첨단소재,062970,28,6170,5,-220,-3.44,9312815,26410776,19736818,9312815,-3.44,35.26,47.18,47.18,57732484455,47.41,47.41,57732484455 +한국항공우주,047810,29,84500,2,200,0.24,658328,2747199,97475107,658328,0.24,23.96,0.68,0.68,56486997200,0.69,0.69,56486997200 +한화시스템,272210,30,35050,3,0,0.00,1553126,6581845,188919389,1553126,0.00,23.60,0.82,0.82,54957078925,0.83,0.83,54957078925 diff --git a/top30/20250314/top30-tv-20250314-103002.csv b/top30/20250314/top30-tv-20250314-103002.csv new file mode 100644 index 000000000000..9913918a4636 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30000,2,4000,15.38,11253715,0,69821598,11253715,15.38,0.00,16.12,16.12,330343430350,15.77,15.77,330343430350 +삼성SDI,006400,2,191400,5,-12600,-6.18,1555754,1066609,68764530,1555754,-6.18,145.86,2.26,2.26,308165761150,2.34,2.34,308165761150 +SK하이닉스,000660,3,201500,2,1800,0.90,1302158,3883033,728002365,1302158,0.90,33.53,0.18,0.18,261808953250,0.18,0.18,261808953250 +삼성전자,005930,4,55000,2,300,0.55,4253162,24132152,5919637922,4253162,0.55,17.62,0.07,0.07,232570078300,0.07,0.07,232570078300 +알테오젠,196170,5,397000,2,22000,5.87,540734,793596,53318828,540734,5.87,68.14,1.01,1.01,210984654750,1.00,1.00,210984654750 +LS,006260,6,126900,2,5800,4.79,1511004,3233957,32200000,1511004,4.79,46.72,4.69,4.69,194080901950,4.75,4.75,194080901950 +두산에너빌리티,034020,7,26650,2,800,3.09,4790709,9559895,640561146,4790709,3.09,50.11,0.75,0.75,126742912900,0.74,0.74,126742912900 +한화오션,042660,8,73400,5,-100,-0.14,1673938,5571764,306413394,1673938,-0.14,30.04,0.55,0.55,124262006900,0.55,0.55,124262006900 +이수스페셜티케미컬,457190,9,58000,2,4900,9.23,1933901,1022057,30208280,1933901,9.23,189.22,6.40,6.40,112641562850,6.43,6.43,112641562850 +KODEX 200선물인버스2X,252670,10,2240,5,-15,-0.67,48018958,108134328,510000000,48018958,-0.67,44.41,9.42,9.42,107376540480,9.40,9.40,107376540480 +KODEX 레버리지,122630,11,15715,2,75,0.48,6448283,21272084,146800000,6448283,0.48,30.31,4.39,4.39,101574680688,4.40,4.40,101574680688 +한화에어로스페이스,012450,12,704000,5,-3000,-0.42,141464,631379,45581161,141464,-0.42,22.41,0.31,0.31,99733880500,0.31,0.31,99733880500 +현대로템,064350,13,102500,5,-1500,-1.44,973907,4785074,109142293,973907,-1.44,20.35,0.89,0.89,98833480250,0.88,0.88,98833480250 +레인보우로보틱스,277810,14,320500,2,13500,4.40,303105,503974,19399858,303105,4.40,60.14,1.56,1.56,96175954000,1.55,1.55,96175954000 +클로봇,466100,15,21200,2,600,2.91,3966458,4248735,24651339,3966458,2.91,93.36,16.09,16.09,85602912425,16.38,16.38,85602912425 +포스코DX,022100,16,28100,5,-1200,-4.10,2949758,6946875,152034729,2949758,-4.10,42.46,1.94,1.94,85075972100,1.99,1.99,85075972100 +KODEX 200,069500,17,34285,2,95,0.28,2472303,8755466,171500000,2472303,0.28,28.24,1.44,1.44,84851889861,1.44,1.44,84851889861 +KODEX 코스닥150레버리지,233740,18,7730,2,255,3.41,10963335,19945164,207100000,10963335,3.41,54.97,5.29,5.29,84119915406,5.25,5.25,84119915406 +필에너지,378340,19,18510,2,3310,21.78,4591190,161015,21285882,4591190,21.78,2851.41,21.57,21.57,81393482275,20.66,20.66,81393482275 +하이스틸,071090,20,4550,2,530,13.18,16149581,851311,20191471,16149581,13.18,1897.02,79.98,79.98,75717630865,82.42,82.42,75717630865 +한빛레이저,452190,21,7110,2,280,4.10,10556057,6859588,23162757,10556057,4.10,153.89,45.57,45.57,74244882740,45.08,45.08,74244882740 +유한양행,000100,22,124900,2,4500,3.74,591624,661019,80209064,591624,3.74,89.50,0.74,0.74,73138163700,0.73,0.73,73138163700 +하이젠알앤엠,160190,23,37400,2,3100,9.04,1911596,593117,30888000,1911596,9.04,322.30,6.19,6.19,72521159175,6.28,6.28,72521159175 +티로보틱스,117730,24,15160,2,1060,7.52,4506185,2193757,18172362,4506185,7.52,205.41,24.80,24.80,69196476315,25.12,25.12,69196476315 +HLB,028300,25,74800,2,600,0.81,899325,2615081,131387433,899325,0.81,34.39,0.68,0.68,66687230350,0.68,0.68,66687230350 +LG에너지솔루션,373220,26,326000,5,-14500,-4.26,196360,336473,234000000,196360,-4.26,58.36,0.08,0.08,64944783000,0.09,0.09,64944783000 +한화비전,489790,27,57900,2,2200,3.95,1128194,3611629,50488390,1128194,3.95,31.24,2.23,2.23,64396002750,2.20,2.20,64396002750 +삼성중공업,010140,28,14240,2,160,1.14,4340431,19036020,880000000,4340431,1.14,22.80,0.49,0.49,62071596235,0.50,0.50,62071596235 +한국첨단소재,062970,29,6150,5,-240,-3.76,9740281,26410776,19736818,9740281,-3.76,36.88,49.35,49.35,60346451735,49.72,49.72,60346451735 +한국항공우주,047810,30,84450,2,150,0.18,680929,2747199,97475107,680929,0.18,24.79,0.70,0.70,58396132300,0.71,0.71,58396132300 diff --git a/top30/20250314/top30-tv-20250314-104002.csv b/top30/20250314/top30-tv-20250314-104002.csv new file mode 100644 index 000000000000..8117687baf6c --- /dev/null +++ b/top30/20250314/top30-tv-20250314-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성SDI,006400,1,190700,5,-13300,-6.52,1714791,1066609,68764530,1714791,-6.52,160.77,2.49,2.49,338427272800,2.58,2.58,338427272800 +서울보증보험,031210,2,30650,2,4650,17.88,11499696,0,69821598,11499696,17.88,0.00,16.47,16.47,337794686150,15.78,15.78,337794686150 +SK하이닉스,000660,3,201500,2,1800,0.90,1359263,3883033,728002365,1359263,0.90,35.01,0.19,0.19,273318224500,0.19,0.19,273318224500 +삼성전자,005930,4,55000,2,300,0.55,4449937,24132152,5919637922,4449937,0.55,18.44,0.08,0.08,243378954500,0.07,0.07,243378954500 +알테오젠,196170,5,396750,2,21750,5.80,570366,793596,53318828,570366,5.80,71.87,1.07,1.07,222712256000,1.05,1.05,222712256000 +LS,006260,6,125500,2,4400,3.63,1537705,3233957,32200000,1537705,3.63,47.55,4.78,4.78,197447919850,4.89,4.89,197447919850 +두산에너빌리티,034020,7,26850,2,1000,3.87,5755463,9559895,640561146,5755463,3.87,60.20,0.90,0.90,152649599850,0.89,0.89,152649599850 +한화오션,042660,8,73500,3,0,0.00,1733932,5571764,306413394,1733932,0.00,31.12,0.57,0.57,128671386300,0.57,0.57,128671386300 +이수스페셜티케미컬,457190,9,57100,2,4000,7.53,2033127,1022057,30208280,2033127,7.53,198.93,6.73,6.73,118333392650,6.86,6.86,118333392650 +KODEX 200선물인버스2X,252670,10,2242,5,-13,-0.58,52200963,108134328,510000000,52200963,-0.58,48.27,10.24,10.24,116765331127,10.21,10.21,116765331127 +한화비전,489790,11,56600,2,900,1.62,1895987,3611629,50488390,1895987,1.62,52.50,3.76,3.76,108353742900,3.79,3.79,108353742900 +현대로템,064350,12,103200,5,-800,-0.77,1047626,4785074,109142293,1047626,-0.77,21.89,0.96,0.96,106442825300,0.95,0.95,106442825300 +KODEX 레버리지,122630,13,15715,2,75,0.48,6668807,21272084,146800000,6668807,0.48,31.35,4.54,4.54,105034235295,4.55,4.55,105034235295 +한화에어로스페이스,012450,14,704000,5,-3000,-0.42,145243,631379,45581161,145243,-0.42,23.00,0.32,0.32,102395239500,0.32,0.32,102395239500 +레인보우로보틱스,277810,15,320000,2,13000,4.23,313549,503974,19399858,313549,4.23,62.22,1.62,1.62,99523253500,1.60,1.60,99523253500 +필에너지,378340,16,18980,2,3780,24.87,5433898,161015,21285882,5433898,24.87,3374.78,25.53,25.53,97234654230,24.07,24.07,97234654230 +KODEX 200,069500,17,34280,2,90,0.26,2700441,8755466,171500000,2700441,0.26,30.84,1.57,1.57,92668362976,1.58,1.58,92668362976 +KODEX 코스닥150레버리지,233740,18,7735,2,260,3.48,11576119,19945164,207100000,11576119,3.48,58.04,5.59,5.59,88846830132,5.55,5.55,88846830132 +포스코DX,022100,19,28100,5,-1200,-4.10,3031872,6946875,152034729,3031872,-4.10,43.64,1.99,1.99,87373246275,2.05,2.05,87373246275 +클로봇,466100,20,21250,2,650,3.16,4023119,4248735,24651339,4023119,3.16,94.69,16.32,16.32,86807935625,16.57,16.57,86807935625 +한빛레이저,452190,21,7080,2,250,3.66,10987966,6859588,23162757,10987966,3.66,160.18,47.44,47.44,77316147020,47.15,47.15,77316147020 +유한양행,000100,22,125300,2,4900,4.07,623536,661019,80209064,623536,4.07,94.33,0.78,0.78,77129816050,0.77,0.77,77129816050 +하이스틸,071090,23,4605,2,585,14.55,16432810,851311,20191471,16432810,14.55,1930.29,81.38,81.38,77013086899,82.83,82.83,77013086899 +하이젠알앤엠,160190,24,37300,2,3000,8.75,1938619,593117,30888000,1938619,8.75,326.85,6.28,6.28,73531132925,6.38,6.38,73531132925 +티로보틱스,117730,25,15220,2,1120,7.94,4690298,2193757,18172362,4690298,7.94,213.80,25.81,25.81,72004602045,26.03,26.03,72004602045 +HLB,028300,26,74800,2,600,0.81,949994,2615081,131387433,949994,0.81,36.33,0.72,0.72,70467156300,0.72,0.72,70467156300 +LG에너지솔루션,373220,27,328000,5,-12500,-3.67,209253,336473,234000000,209253,-3.67,62.19,0.09,0.09,69147960500,0.09,0.09,69147960500 +삼성중공업,010140,28,14210,2,130,0.92,4566274,19036020,880000000,4566274,0.92,23.99,0.52,0.52,65283657160,0.52,0.52,65283657160 +한국첨단소재,062970,29,6150,5,-240,-3.76,9919181,26410776,19736818,9919181,-3.76,37.56,50.26,50.26,61448985860,50.62,50.62,61448985860 +한국항공우주,047810,30,84600,2,300,0.36,710561,2747199,97475107,710561,0.36,25.86,0.73,0.73,60900559500,0.74,0.74,60900559500 diff --git a/top30/20250314/top30-tv-20250314-105001.csv b/top30/20250314/top30-tv-20250314-105001.csv new file mode 100644 index 000000000000..4a18845cf83a --- /dev/null +++ b/top30/20250314/top30-tv-20250314-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,31400,2,5400,20.77,12199704,0,69821598,12199704,20.77,0.00,17.47,17.47,359566776475,16.40,16.40,359566776475 +삼성SDI,006400,2,190300,5,-13700,-6.72,1770803,1066609,68764530,1770803,-6.72,166.02,2.58,2.58,349097404400,2.67,2.67,349097404400 +SK하이닉스,000660,3,203000,2,3300,1.65,1466428,3883033,728002365,1466428,1.65,37.77,0.20,0.20,294982565000,0.20,0.20,294982565000 +삼성전자,005930,4,54900,2,200,0.37,4732641,24132152,5919637922,4732641,0.37,19.61,0.08,0.08,258925327350,0.08,0.08,258925327350 +알테오젠,196170,5,400000,2,25000,6.67,587792,793596,53318828,587792,6.67,74.07,1.10,1.10,229651574750,1.08,1.08,229651574750 +LS,006260,6,126700,2,5600,4.62,1558399,3233957,32200000,1558399,4.62,48.19,4.84,4.84,200058249200,4.90,4.90,200058249200 +두산에너빌리티,034020,7,26900,2,1050,4.06,6274586,9559895,640561146,6274586,4.06,65.63,0.98,0.98,166607436500,0.97,0.97,166607436500 +한화오션,042660,8,73600,2,100,0.14,1768967,5571764,306413394,1768967,0.14,31.75,0.58,0.58,131245925150,0.58,0.58,131245925150 +KODEX 200선물인버스2X,252670,9,2230,5,-25,-1.11,55079889,108134328,510000000,55079889,-1.11,50.94,10.80,10.80,123195548565,10.83,10.83,123195548565 +한화비전,489790,10,56500,2,800,1.44,2096510,3611629,50488390,2096510,1.44,58.05,4.15,4.15,119715562650,4.20,4.20,119715562650 +이수스페셜티케미컬,457190,11,57400,2,4300,8.10,2054093,1022057,30208280,2054093,8.10,200.98,6.80,6.80,119537974550,6.89,6.89,119537974550 +KODEX 레버리지,122630,12,15790,2,150,0.96,7214169,21272084,146800000,7214169,0.96,33.91,4.91,4.91,113631268555,4.90,4.90,113631268555 +필에너지,378340,13,19280,2,4080,26.84,6151988,161015,21285882,6151988,26.84,3820.75,28.90,28.90,111084836640,27.07,27.07,111084836640 +현대로템,064350,14,103300,5,-700,-0.67,1085733,4785074,109142293,1085733,-0.67,22.69,0.99,0.99,110373530150,0.98,0.98,110373530150 +한화에어로스페이스,012450,15,704000,5,-3000,-0.42,148649,631379,45581161,148649,-0.42,23.54,0.33,0.33,104795614000,0.33,0.33,104795614000 +레인보우로보틱스,277810,16,319500,2,12500,4.07,318753,503974,19399858,318753,4.07,63.25,1.64,1.64,101189619000,1.63,1.63,101189619000 +KODEX 200,069500,17,34365,2,175,0.51,2885577,8755466,171500000,2885577,0.51,32.96,1.68,1.68,99025492689,1.68,1.68,99025492689 +KODEX 코스닥150레버리지,233740,18,7760,2,285,3.81,12055805,19945164,207100000,12055805,3.81,60.44,5.82,5.82,92566773477,5.76,5.76,92566773477 +포스코DX,022100,19,28200,5,-1100,-3.75,3104242,6946875,152034729,3104242,-3.75,44.69,2.04,2.04,89406851225,2.09,2.09,89406851225 +클로봇,466100,20,21250,2,650,3.16,4075527,4248735,24651339,4075527,3.16,95.92,16.53,16.53,87923854875,16.78,16.78,87923854875 +유한양행,000100,21,125400,2,5000,4.15,640235,661019,80209064,640235,4.15,96.86,0.80,0.80,79220689800,0.79,0.79,79220689800 +한빛레이저,452190,22,7070,2,240,3.51,11201460,6859588,23162757,11201460,3.51,163.30,48.36,48.36,78820537065,48.13,48.13,78820537065 +하이스틸,071090,23,4585,2,565,14.05,16612945,851311,20191471,16612945,14.05,1951.45,82.28,82.28,77840320457,84.08,84.08,77840320457 +하이젠알앤엠,160190,24,37200,2,2900,8.45,1955826,593117,30888000,1955826,8.45,329.75,6.33,6.33,74172153425,6.46,6.46,74172153425 +티로보틱스,117730,25,15230,2,1130,8.01,4802505,2193757,18172362,4802505,8.01,218.92,26.43,26.43,73720190885,26.64,26.64,73720190885 +HLB,028300,26,75200,2,1000,1.35,984222,2615081,131387433,984222,1.35,37.64,0.75,0.75,73038612500,0.74,0.74,73038612500 +LG에너지솔루션,373220,27,328000,5,-12500,-3.67,217161,336473,234000000,217161,-3.67,64.54,0.09,0.09,71740057250,0.09,0.09,71740057250 +삼성중공업,010140,28,14240,2,160,1.14,4749592,19036020,880000000,4749592,1.14,24.95,0.54,0.54,67886812085,0.54,0.54,67886812085 +TIGER 미국S&P500,360750,29,20145,5,-10,-0.05,3150778,18948076,376050000,3150778,-0.05,16.63,0.84,0.84,63436552253,0.84,0.84,63436552253 +한국항공우주,047810,30,84600,2,300,0.36,729465,2747199,97475107,729465,0.36,26.55,0.75,0.75,62500271850,0.76,0.76,62500271850 diff --git a/top30/20250314/top30-tv-20250314-110002.csv b/top30/20250314/top30-tv-20250314-110002.csv new file mode 100644 index 000000000000..bea1204ac83f --- /dev/null +++ b/top30/20250314/top30-tv-20250314-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30150,2,4150,15.96,12846932,0,69821598,12846932,15.96,0.00,18.40,18.40,379265414925,18.02,18.02,379265414925 +삼성SDI,006400,2,189650,5,-14350,-7.03,1882505,1066609,68764530,1882505,-7.03,176.49,2.74,2.74,370288423250,2.84,2.84,370288423250 +SK하이닉스,000660,3,203000,2,3300,1.65,1575286,3883033,728002365,1575286,1.65,40.57,0.22,0.22,317078235750,0.21,0.21,317078235750 +삼성전자,005930,4,54950,2,250,0.46,4809987,24132152,5919637922,4809987,0.46,19.93,0.08,0.08,263177311600,0.08,0.08,263177311600 +알테오젠,196170,5,399000,2,24000,6.40,620023,793596,53318828,620023,6.40,78.13,1.16,1.16,242552026500,1.14,1.14,242552026500 +LS,006260,6,125800,2,4700,3.88,1577320,3233957,32200000,1577320,3.88,48.77,4.90,4.90,202445324550,5.00,5.00,202445324550 +두산에너빌리티,034020,7,26900,2,1050,4.06,6929653,9559895,640561146,6929653,4.06,72.49,1.08,1.08,184256821150,1.07,1.07,184256821150 +한화비전,489790,8,58100,2,2400,4.31,2407599,3611629,50488390,2407599,4.31,66.66,4.77,4.77,137693380450,4.69,4.69,137693380450 +한화오션,042660,9,73700,2,200,0.27,1789047,5571764,306413394,1789047,0.27,32.11,0.58,0.58,132724290700,0.59,0.59,132724290700 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,55817473,108134328,510000000,55817473,-1.33,51.62,10.94,10.94,124840361939,11.00,11.00,124840361939 +필에너지,378340,11,19280,2,4080,26.84,6681564,161015,21285882,6681564,26.84,4149.65,31.39,31.39,121359722110,29.57,29.57,121359722110 +이수스페셜티케미컬,457190,12,57750,2,4650,8.76,2074123,1022057,30208280,2074123,8.76,202.94,6.87,6.87,120692240600,6.92,6.92,120692240600 +KODEX 레버리지,122630,13,15805,2,165,1.05,7445807,21272084,146800000,7445807,1.05,35.00,5.07,5.07,117288172919,5.06,5.06,117288172919 +현대로템,064350,14,103400,5,-600,-0.58,1113445,4785074,109142293,1113445,-0.58,23.27,1.02,1.02,113239431500,1.00,1.00,113239431500 +한화에어로스페이스,012450,15,706000,5,-1000,-0.14,152508,631379,45581161,152508,-0.14,24.15,0.33,0.33,107514689000,0.33,0.33,107514689000 +레인보우로보틱스,277810,16,320000,2,13000,4.23,325073,503974,19399858,325073,4.23,64.50,1.68,1.68,103214041000,1.66,1.66,103214041000 +KODEX 200,069500,17,34390,2,200,0.58,2998596,8755466,171500000,2998596,0.58,34.25,1.75,1.75,102909686204,1.74,1.74,102909686204 +KODEX 코스닥150레버리지,233740,18,7785,2,310,4.15,12536521,19945164,207100000,12536521,4.15,62.85,6.05,6.05,96305578218,5.97,5.97,96305578218 +포스코DX,022100,19,28150,5,-1150,-3.92,3149046,6946875,152034729,3149046,-3.92,45.33,2.07,2.07,90669018125,2.12,2.12,90669018125 +클로봇,466100,20,21250,2,650,3.16,4113170,4248735,24651339,4113170,3.16,96.81,16.69,16.69,88723448600,16.94,16.94,88723448600 +유한양행,000100,21,124200,2,3800,3.16,675207,661019,80209064,675207,3.16,102.15,0.84,0.84,83593763950,0.84,0.84,83593763950 +한빛레이저,452190,22,7000,2,170,2.49,11424689,6859588,23162757,11424689,2.49,166.55,49.32,49.32,80385051460,49.58,49.58,80385051460 +하이스틸,071090,23,4560,2,540,13.43,16723644,851311,20191471,16723644,13.43,1964.46,82.83,82.83,78345533706,85.09,85.09,78345533706 +티로보틱스,117730,24,15340,2,1240,8.79,4866654,2193757,18172362,4866654,8.79,221.84,26.78,26.78,74699495480,26.80,26.80,74699495480 +하이젠알앤엠,160190,25,37300,2,3000,8.75,1966999,593117,30888000,1966999,8.75,331.64,6.37,6.37,74590121075,6.47,6.47,74590121075 +HLB,028300,26,75400,2,1200,1.62,1004337,2615081,131387433,1004337,1.62,38.41,0.76,0.76,74553882700,0.75,0.75,74553882700 +LG에너지솔루션,373220,27,328000,5,-12500,-3.67,221428,336473,234000000,221428,-3.67,65.81,0.09,0.09,73140319750,0.10,0.10,73140319750 +삼성중공업,010140,28,14230,2,150,1.07,4850638,19036020,880000000,4850638,1.07,25.48,0.55,0.55,69324573430,0.55,0.55,69324573430 +TIGER 미국S&P500,360750,29,20140,5,-15,-0.07,3262805,18948076,376050000,3262805,-0.07,17.22,0.87,0.87,65693315345,0.87,0.87,65693315345 +한국항공우주,047810,30,84700,2,400,0.47,747536,2747199,97475107,747536,0.47,27.21,0.77,0.77,64027659950,0.78,0.78,64027659950 diff --git a/top30/20250314/top30-tv-20250314-111002.csv b/top30/20250314/top30-tv-20250314-111002.csv new file mode 100644 index 000000000000..8f2520e3f67c --- /dev/null +++ b/top30/20250314/top30-tv-20250314-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,29850,2,3850,14.81,13137138,0,69821598,13137138,14.81,0.00,18.82,18.82,387974359125,18.62,18.62,387974359125 +삼성SDI,006400,2,190600,5,-13400,-6.57,1928970,1066609,68764530,1928970,-6.57,180.85,2.81,2.81,379122099900,2.89,2.89,379122099900 +SK하이닉스,000660,3,203500,2,3800,1.90,1702561,3883033,728002365,1702561,1.90,43.85,0.23,0.23,342979759750,0.23,0.23,342979759750 +삼성전자,005930,4,54950,2,250,0.46,4901826,24132152,5919637922,4901826,0.46,20.31,0.08,0.08,268226078550,0.08,0.08,268226078550 +알테오젠,196170,5,398500,2,23500,6.27,682901,793596,53318828,682901,6.27,86.05,1.28,1.28,267777953250,1.26,1.26,267777953250 +LS,006260,6,125300,2,4200,3.47,1598210,3233957,32200000,1598210,3.47,49.42,4.96,4.96,205075941250,5.08,5.08,205075941250 +두산에너빌리티,034020,7,26900,2,1050,4.06,7198129,9559895,640561146,7198129,4.06,75.30,1.12,1.12,191456181625,1.11,1.11,191456181625 +한화비전,489790,8,57300,2,1600,2.87,2584882,3611629,50488390,2584882,2.87,71.57,5.12,5.12,147897471800,5.11,5.11,147897471800 +한화오션,042660,9,73300,5,-200,-0.27,1823763,5571764,306413394,1823763,-0.27,32.73,0.60,0.60,135276499650,0.60,0.60,135276499650 +KODEX 200선물인버스2X,252670,10,2230,5,-25,-1.11,56519584,108134328,510000000,56519584,-1.11,52.27,11.08,11.08,126405966935,11.11,11.11,126405966935 +필에너지,378340,11,19340,2,4140,27.24,6831450,161015,21285882,6831450,27.24,4242.74,32.09,32.09,124260183445,30.18,30.18,124260183445 +이수스페셜티케미컬,457190,12,57000,2,3900,7.34,2125835,1022057,30208280,2125835,7.34,208.00,7.04,7.04,123640478100,7.18,7.18,123640478100 +KODEX 레버리지,122630,13,15790,2,150,0.96,7680364,21272084,146800000,7680364,0.96,36.11,5.23,5.23,120993678201,5.22,5.22,120993678201 +현대로템,064350,14,103100,5,-900,-0.87,1138576,4785074,109142293,1138576,-0.87,23.79,1.04,1.04,115831087350,1.03,1.03,115831087350 +한화에어로스페이스,012450,15,705000,5,-2000,-0.28,157609,631379,45581161,157609,-0.28,24.96,0.35,0.35,111109549000,0.35,0.35,111109549000 +KODEX 200,069500,16,34365,2,175,0.51,3102452,8755466,171500000,3102452,0.51,35.43,1.81,1.81,106479647644,1.81,1.81,106479647644 +레인보우로보틱스,277810,17,320500,2,13500,4.40,330939,503974,19399858,330939,4.40,65.67,1.71,1.71,105087581750,1.69,1.69,105087581750 +KODEX 코스닥150레버리지,233740,18,7775,2,300,4.01,13076091,19945164,207100000,13076091,4.01,65.56,6.31,6.31,100508657514,6.24,6.24,100508657514 +포스코DX,022100,19,28150,5,-1150,-3.92,3194017,6946875,152034729,3194017,-3.92,45.98,2.10,2.10,91936771675,2.15,2.15,91936771675 +클로봇,466100,20,21400,2,800,3.88,4152507,4248735,24651339,4152507,3.88,97.74,16.84,16.84,89562532050,16.98,16.98,89562532050 +유한양행,000100,21,123900,2,3500,2.91,692878,661019,80209064,692878,2.91,104.82,0.86,0.86,85789984950,0.86,0.86,85789984950 +한빛레이저,452190,22,7100,2,270,3.95,11612002,6859588,23162757,11612002,3.95,169.28,50.13,50.13,81710630645,49.69,49.69,81710630645 +하이스틸,071090,23,4575,2,555,13.81,16858900,851311,20191471,16858900,13.81,1980.35,83.50,83.50,78965848191,85.48,85.48,78965848191 +티로보틱스,117730,24,15500,2,1400,9.93,4996150,2193757,18172362,4996150,9.93,227.74,27.49,27.49,76696152905,27.23,27.23,76696152905 +HLB,028300,25,75000,2,800,1.08,1027151,2615081,131387433,1027151,1.08,39.28,0.78,0.78,76272376700,0.77,0.77,76272376700 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,228091,336473,234000000,228091,-3.38,67.79,0.10,0.10,75329724750,0.10,0.10,75329724750 +하이젠알앤엠,160190,27,37450,2,3150,9.18,1980865,593117,30888000,1980865,9.18,333.98,6.41,6.41,75106675525,6.49,6.49,75106675525 +삼성중공업,010140,28,14200,2,120,0.85,5009567,19036020,880000000,5009567,0.85,26.32,0.57,0.57,71582769695,0.57,0.57,71582769695 +TIGER 미국S&P500,360750,29,20145,5,-10,-0.05,3403937,18948076,376050000,3403937,-0.05,17.96,0.91,0.91,68535939768,0.90,0.90,68535939768 +한국항공우주,047810,30,84700,2,400,0.47,757098,2747199,97475107,757098,0.47,27.56,0.78,0.78,64838198950,0.79,0.79,64838198950 diff --git a/top30/20250314/top30-tv-20250314-112002.csv b/top30/20250314/top30-tv-20250314-112002.csv new file mode 100644 index 000000000000..24e2e28d2f2e --- /dev/null +++ b/top30/20250314/top30-tv-20250314-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30050,2,4050,15.58,13297520,0,69821598,13297520,15.58,0.00,19.04,19.04,392798020225,18.72,18.72,392798020225 +삼성SDI,006400,2,190900,5,-13100,-6.42,1991475,1066609,68764530,1991475,-6.42,186.71,2.90,2.90,391052115300,2.98,2.98,391052115300 +SK하이닉스,000660,3,203500,2,3800,1.90,1734420,3883033,728002365,1734420,1.90,44.67,0.24,0.24,349461614250,0.24,0.24,349461614250 +삼성전자,005930,4,54800,2,100,0.18,5066697,24132152,5919637922,5066697,0.18,21.00,0.09,0.09,277274985050,0.09,0.09,277274985050 +알테오젠,196170,5,398500,2,23500,6.27,695317,793596,53318828,695317,6.27,87.62,1.30,1.30,272726601750,1.28,1.28,272726601750 +LS,006260,6,126000,2,4900,4.05,1610640,3233957,32200000,1610640,4.05,49.80,5.00,5.00,206642647500,5.09,5.09,206642647500 +두산에너빌리티,034020,7,26775,2,925,3.58,7361341,9559895,640561146,7361341,3.58,77.00,1.15,1.15,195839237150,1.14,1.14,195839237150 +한화비전,489790,8,57400,2,1700,3.05,2660665,3611629,50488390,2660665,3.05,73.67,5.27,5.27,152234551100,5.25,5.25,152234551100 +한화오션,042660,9,73300,5,-200,-0.27,1857646,5571764,306413394,1857646,-0.27,33.34,0.61,0.61,137763044000,0.61,0.61,137763044000 +KODEX 200선물인버스2X,252670,10,2230,5,-25,-1.11,56882807,108134328,510000000,56882807,-1.11,52.60,11.15,11.15,127215978248,11.19,11.19,127215978248 +필에너지,378340,11,19540,2,4340,28.55,6971279,161015,21285882,6971279,28.55,4329.58,32.75,32.75,126969899650,30.53,30.53,126969899650 +이수스페셜티케미컬,457190,12,57200,2,4100,7.72,2145729,1022057,30208280,2145729,7.72,209.94,7.10,7.10,124774030950,7.22,7.22,124774030950 +KODEX 레버리지,122630,13,15780,2,140,0.90,7854888,21272084,146800000,7854888,0.90,36.93,5.35,5.35,123747161643,5.34,5.34,123747161643 +현대로템,064350,14,103200,5,-800,-0.77,1159194,4785074,109142293,1159194,-0.77,24.23,1.06,1.06,117954418150,1.05,1.05,117954418150 +한화에어로스페이스,012450,15,706000,5,-1000,-0.14,161387,631379,45581161,161387,-0.14,25.56,0.35,0.35,113773367000,0.35,0.35,113773367000 +KODEX 200,069500,16,34355,2,165,0.48,3226170,8755466,171500000,3226170,0.48,36.85,1.88,1.88,110730248811,1.88,1.88,110730248811 +레인보우로보틱스,277810,17,320500,2,13500,4.40,334999,503974,19399858,334999,4.40,66.47,1.73,1.73,106387945750,1.71,1.71,106387945750 +KODEX 코스닥150레버리지,233740,18,7790,2,315,4.21,13176813,19945164,207100000,13176813,4.21,66.07,6.36,6.36,101292527195,6.28,6.28,101292527195 +포스코DX,022100,19,28200,5,-1100,-3.75,3221340,6946875,152034729,3221340,-3.75,46.37,2.12,2.12,92705897075,2.16,2.16,92705897075 +클로봇,466100,20,21375,2,775,3.76,4209424,4248735,24651339,4209424,3.76,99.07,17.08,17.08,90780385725,17.23,17.23,90780385725 +유한양행,000100,21,124700,2,4300,3.57,703640,661019,80209064,703640,3.57,106.45,0.88,0.88,87128729650,0.87,0.87,87128729650 +한빛레이저,452190,22,7040,2,210,3.07,11763879,6859588,23162757,11763879,3.07,171.50,50.79,50.79,82786215850,50.77,50.77,82786215850 +티로보틱스,117730,23,15540,2,1440,10.21,5252653,2193757,18172362,5252653,10.21,239.44,28.90,28.90,80698407710,28.58,28.58,80698407710 +하이스틸,071090,24,4560,2,540,13.43,16985491,851311,20191471,16985491,13.43,1995.22,84.12,84.12,79542553141,86.39,86.39,79542553141 +HLB,028300,25,75000,2,800,1.08,1044058,2615081,131387433,1044058,1.08,39.92,0.79,0.79,77540368950,0.79,0.79,77540368950 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,233285,336473,234000000,233285,-3.38,69.33,0.10,0.10,77038319500,0.10,0.10,77038319500 +하이젠알앤엠,160190,27,37750,2,3450,10.06,2007404,593117,30888000,2007404,10.06,338.45,6.50,6.50,76107823450,6.53,6.53,76107823450 +삼성중공업,010140,28,14190,2,110,0.78,5219853,19036020,880000000,5219853,0.78,27.42,0.59,0.59,74562959650,0.60,0.60,74562959650 +TIGER 미국S&P500,360750,29,20155,3,0,0.00,3596778,18948076,376050000,3596778,0.00,18.98,0.96,0.96,72421899355,0.96,0.96,72421899355 +한국항공우주,047810,30,85300,2,1000,1.19,767825,2747199,97475107,767825,1.19,27.95,0.79,0.79,65749940850,0.79,0.79,65749940850 diff --git a/top30/20250314/top30-tv-20250314-113002.csv b/top30/20250314/top30-tv-20250314-113002.csv new file mode 100644 index 000000000000..eea788675b04 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성SDI,006400,1,190800,5,-13200,-6.47,2028586,1066609,68764530,2028586,-6.47,190.19,2.95,2.95,398136659850,3.03,3.03,398136659850 +서울보증보험,031210,2,30400,2,4400,16.92,13464453,0,69821598,13464453,16.92,0.00,19.28,19.28,397870127325,18.74,18.74,397870127325 +SK하이닉스,000660,3,203000,2,3300,1.65,1749078,3883033,728002365,1749078,1.65,45.04,0.24,0.24,352441086250,0.24,0.24,352441086250 +삼성전자,005930,4,54900,2,200,0.37,5135788,24132152,5919637922,5135788,0.37,21.28,0.09,0.09,281065664150,0.09,0.09,281065664150 +알테오젠,196170,5,399250,2,24250,6.47,701828,793596,53318828,701828,6.47,88.44,1.32,1.32,275325238000,1.29,1.29,275325238000 +LS,006260,6,126600,2,5500,4.54,1621528,3233957,32200000,1621528,4.54,50.14,5.04,5.04,208014903100,5.10,5.10,208014903100 +두산에너빌리티,034020,7,26925,2,1075,4.16,7509166,9559895,640561146,7509166,4.16,78.55,1.17,1.17,199812148800,1.16,1.16,199812148800 +한화비전,489790,8,57150,2,1450,2.60,2713129,3611629,50488390,2713129,2.60,75.12,5.37,5.37,155236699050,5.38,5.38,155236699050 +한화오션,042660,9,73600,2,100,0.14,1883242,5571764,306413394,1883242,0.14,33.80,0.61,0.61,139643116750,0.62,0.62,139643116750 +필에너지,378340,10,19430,2,4230,27.83,7082015,161015,21285882,7082015,27.83,4398.36,33.27,33.27,129121236535,31.22,31.22,129121236535 +KODEX 200선물인버스2X,252670,11,2227,5,-28,-1.24,57392570,108134328,510000000,57392570,-1.24,53.08,11.25,11.25,128352739706,11.30,11.30,128352739706 +KODEX 레버리지,122630,12,15800,2,160,1.02,8016670,21272084,146800000,8016670,1.02,37.69,5.46,5.46,126302319649,5.45,5.45,126302319649 +이수스페셜티케미컬,457190,13,57200,2,4100,7.72,2154564,1022057,30208280,2154564,7.72,210.81,7.13,7.13,125278521750,7.25,7.25,125278521750 +현대로템,064350,14,103500,5,-500,-0.48,1185531,4785074,109142293,1185531,-0.48,24.78,1.09,1.09,120677165100,1.07,1.07,120677165100 +한화에어로스페이스,012450,15,708000,2,1000,0.14,166401,631379,45581161,166401,0.14,26.36,0.37,0.37,117317299000,0.36,0.36,117317299000 +KODEX 200,069500,16,34380,2,190,0.56,3317668,8755466,171500000,3317668,0.56,37.89,1.93,1.93,113874039717,1.93,1.93,113874039717 +레인보우로보틱스,277810,17,322000,2,15000,4.89,344488,503974,19399858,344488,4.89,68.35,1.78,1.78,109440328250,1.75,1.75,109440328250 +KODEX 코스닥150레버리지,233740,18,7800,2,325,4.35,13425702,19945164,207100000,13425702,4.35,67.31,6.48,6.48,103232359675,6.39,6.39,103232359675 +클로봇,466100,19,21600,2,1000,4.85,4451894,4248735,24651339,4451894,4.85,104.78,18.06,18.06,96020775225,18.03,18.03,96020775225 +포스코DX,022100,20,28250,5,-1050,-3.58,3245429,6946875,152034729,3245429,-3.58,46.72,2.13,2.13,93385079700,2.17,2.17,93385079700 +유한양행,000100,21,124900,2,4500,3.74,711674,661019,80209064,711674,3.74,107.66,0.89,0.89,88131576550,0.88,0.88,88131576550 +한빛레이저,452190,22,7070,2,240,3.51,11861330,6859588,23162757,11861330,3.51,172.92,51.21,51.21,83472557235,50.97,50.97,83472557235 +티로보틱스,117730,23,15570,2,1470,10.43,5397751,2193757,18172362,5397751,10.43,246.05,29.70,29.70,82964288755,29.32,29.32,82964288755 +하이스틸,071090,24,4535,2,515,12.81,17046660,851311,20191471,17046660,12.81,2002.40,84.43,84.43,79820424180,87.17,87.17,79820424180 +HLB,028300,25,74900,2,700,0.94,1055802,2615081,131387433,1055802,0.94,40.37,0.80,0.80,78420057350,0.80,0.80,78420057350 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,236823,336473,234000000,236823,-3.38,70.38,0.10,0.10,78202741750,0.10,0.10,78202741750 +하이젠알앤엠,160190,27,38000,2,3700,10.79,2037247,593117,30888000,2037247,10.79,343.48,6.60,6.60,77239388975,6.58,6.58,77239388975 +삼성중공업,010140,28,14240,2,160,1.14,5284930,19036020,880000000,5284930,1.14,27.76,0.60,0.60,75487702260,0.60,0.60,75487702260 +TIGER 미국S&P500,360750,29,20160,2,5,0.02,3651949,18948076,376050000,3651949,0.02,19.27,0.97,0.97,73534128153,0.97,0.97,73534128153 +한국항공우주,047810,30,85500,2,1200,1.42,790498,2747199,97475107,790498,1.42,28.77,0.81,0.81,67685669300,0.81,0.81,67685669300 diff --git a/top30/20250314/top30-tv-20250314-114002.csv b/top30/20250314/top30-tv-20250314-114002.csv new file mode 100644 index 000000000000..0a094561bf19 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서울보증보험,031210,1,30700,2,4700,18.08,13711580,0,69821598,13711580,18.08,0.00,19.64,19.64,405468006575,18.92,18.92,405468006575 +삼성SDI,006400,2,190500,5,-13500,-6.62,2064112,1066609,68764530,2064112,-6.62,193.52,3.00,3.00,404916785550,3.09,3.09,404916785550 +SK하이닉스,000660,3,203750,2,4050,2.03,1825759,3883033,728002365,1825759,2.03,47.02,0.25,0.25,368048358000,0.25,0.25,368048358000 +삼성전자,005930,4,54900,2,200,0.37,5305632,24132152,5919637922,5305632,0.37,21.99,0.09,0.09,290393594800,0.09,0.09,290393594800 +알테오젠,196170,5,399000,2,24000,6.40,709798,793596,53318828,709798,6.40,89.44,1.33,1.33,278504763750,1.31,1.31,278504763750 +LS,006260,6,127500,2,6400,5.28,1655251,3233957,32200000,1655251,5.28,51.18,5.14,5.14,212311838500,5.17,5.17,212311838500 +두산에너빌리티,034020,7,27000,2,1150,4.45,7701544,9559895,640561146,7701544,4.45,80.56,1.20,1.20,204991950775,1.19,1.19,204991950775 +한화비전,489790,8,57000,2,1300,2.33,2742795,3611629,50488390,2742795,2.33,75.94,5.43,5.43,156933138150,5.45,5.45,156933138150 +한화오션,042660,9,73500,3,0,0.00,1901737,5571764,306413394,1901737,0.00,34.13,0.62,0.62,141003742500,0.63,0.63,141003742500 +필에너지,378340,10,19450,2,4250,27.96,7243309,161015,21285882,7243309,27.96,4498.53,34.03,34.03,132265224425,31.95,31.95,132265224425 +KODEX 레버리지,122630,11,15815,2,175,1.12,8301133,21272084,146800000,8301133,1.12,39.02,5.65,5.65,130800067076,5.63,5.63,130800067076 +KODEX 200선물인버스2X,252670,12,2225,5,-30,-1.33,58155407,108134328,510000000,58155407,-1.33,53.78,11.40,11.40,130050864957,11.46,11.46,130050864957 +이수스페셜티케미컬,457190,13,57200,2,4100,7.72,2165931,1022057,30208280,2165931,7.72,211.92,7.17,7.17,125928294850,7.29,7.29,125928294850 +현대로템,064350,14,103600,5,-400,-0.38,1207049,4785074,109142293,1207049,-0.38,25.23,1.11,1.11,122908292200,1.09,1.09,122908292200 +한화에어로스페이스,012450,15,708000,2,1000,0.14,168922,631379,45581161,168922,0.14,26.75,0.37,0.37,119102077500,0.37,0.37,119102077500 +KODEX 200,069500,16,34400,2,210,0.61,3362958,8755466,171500000,3362958,0.61,38.41,1.96,1.96,115431641407,1.96,1.96,115431641407 +레인보우로보틱스,277810,17,321000,2,14000,4.56,350155,503974,19399858,350155,4.56,69.48,1.80,1.80,111260381500,1.79,1.79,111260381500 +KODEX 코스닥150레버리지,233740,18,7800,2,325,4.35,13863509,19945164,207100000,13863509,4.35,69.51,6.69,6.69,106647064927,6.60,6.60,106647064927 +클로봇,466100,19,21575,2,975,4.73,4540787,4248735,24651339,4540787,4.73,106.87,18.42,18.42,97944386800,18.42,18.42,97944386800 +포스코DX,022100,20,28400,5,-900,-3.07,3298476,6946875,152034729,3298476,-3.07,47.48,2.17,2.17,94888748875,2.20,2.20,94888748875 +유한양행,000100,21,124500,2,4100,3.41,723583,661019,80209064,723583,3.41,109.46,0.90,0.90,89617353750,0.90,0.90,89617353750 +티로보틱스,117730,22,15750,2,1650,11.70,5528068,2193757,18172362,5528068,11.70,251.99,30.42,30.42,85009473085,29.70,29.70,85009473085 +한빛레이저,452190,23,7030,2,200,2.93,11958730,6859588,23162757,11958730,2.93,174.34,51.63,51.63,84155848515,51.68,51.68,84155848515 +하이젠알앤엠,160190,24,38350,2,4050,11.81,2134001,593117,30888000,2134001,11.81,359.79,6.91,6.91,80962373325,6.83,6.83,80962373325 +HLB,028300,25,74600,2,400,0.54,1086048,2615081,131387433,1086048,0.54,41.53,0.83,0.83,80673447600,0.82,0.82,80673447600 +하이스틸,071090,26,4575,2,555,13.81,17179759,851311,20191471,17179759,13.81,2018.04,85.08,85.08,80424371249,87.06,87.06,80424371249 +LG에너지솔루션,373220,27,329000,5,-11500,-3.38,241223,336473,234000000,241223,-3.38,71.69,0.10,0.10,79651469250,0.10,0.10,79651469250 +삼성중공업,010140,28,14215,2,135,0.96,5364696,19036020,880000000,5364696,0.96,28.18,0.61,0.61,76623358235,0.61,0.61,76623358235 +TIGER 미국S&P500,360750,29,20155,3,0,0.00,3674896,18948076,376050000,3674896,0.00,19.39,0.98,0.98,73996658623,0.98,0.98,73996658623 +한국항공우주,047810,30,85300,2,1000,1.19,799904,2747199,97475107,799904,1.19,29.12,0.82,0.82,68488828400,0.82,0.82,68488828400 diff --git a/top30/20250314/top30-tv-20250314-115001.csv b/top30/20250314/top30-tv-20250314-115001.csv new file mode 100644 index 000000000000..0cf07e352c1a --- /dev/null +++ b/top30/20250314/top30-tv-20250314-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성SDI,006400,1,190500,5,-13500,-6.62,2098238,1066609,68764530,2098238,-6.62,196.72,3.05,3.05,411410226900,3.14,3.14,411410226900 +서울보증보험,031210,2,30500,2,4500,17.31,13837455,0,69821598,13837455,17.31,0.00,19.82,19.82,409303694725,19.22,19.22,409303694725 +SK하이닉스,000660,3,204000,2,4300,2.15,1970377,3883033,728002365,1970377,2.15,50.74,0.27,0.27,397557394250,0.27,0.27,397557394250 +삼성전자,005930,4,54900,2,200,0.37,5379129,24132152,5919637922,5379129,0.37,22.29,0.09,0.09,294434171150,0.09,0.09,294434171150 +알테오젠,196170,5,398500,2,23500,6.27,714354,793596,53318828,714354,6.27,90.01,1.34,1.34,280321178750,1.32,1.32,280321178750 +LS,006260,6,127700,2,6600,5.45,1676022,3233957,32200000,1676022,5.45,51.83,5.21,5.21,214965978700,5.23,5.23,214965978700 +두산에너빌리티,034020,7,26900,2,1050,4.06,7807991,9559895,640561146,7807991,4.06,81.67,1.22,1.22,207858776450,1.21,1.21,207858776450 +한화비전,489790,8,57300,2,1600,2.87,2786419,3611629,50488390,2786419,2.87,77.15,5.52,5.52,159417593650,5.51,5.51,159417593650 +한화오션,042660,9,73700,2,200,0.27,1922754,5571764,306413394,1922754,0.27,34.51,0.63,0.63,142551058700,0.63,0.63,142551058700 +KODEX 200선물인버스2X,252670,10,2222,5,-33,-1.46,62162546,108134328,510000000,62162546,-1.46,57.49,12.19,12.19,138963549550,12.26,12.26,138963549550 +KODEX 레버리지,122630,11,15855,2,215,1.37,8631678,21272084,146800000,8631678,1.37,40.58,5.88,5.88,136033609491,5.84,5.84,136033609491 +필에너지,378340,12,19350,2,4150,27.30,7348142,161015,21285882,7348142,27.30,4563.64,34.52,34.52,134299622665,32.61,32.61,134299622665 +이수스페셜티케미컬,457190,13,57400,2,4300,8.10,2177048,1022057,30208280,2177048,8.10,213.01,7.21,7.21,126565267150,7.30,7.30,126565267150 +현대로템,064350,14,103600,5,-400,-0.38,1220562,4785074,109142293,1220562,-0.38,25.51,1.12,1.12,124309483800,1.10,1.10,124309483800 +한화에어로스페이스,012450,15,708000,2,1000,0.14,172092,631379,45581161,172092,0.14,27.26,0.38,0.38,121344995500,0.38,0.38,121344995500 +KODEX 200,069500,16,34440,2,250,0.73,3410025,8755466,171500000,3410025,0.73,38.95,1.99,1.99,117051607451,1.98,1.98,117051607451 +레인보우로보틱스,277810,17,321500,2,14500,4.72,355485,503974,19399858,355485,4.72,70.54,1.83,1.83,112973226250,1.81,1.81,112973226250 +KODEX 코스닥150레버리지,233740,18,7790,2,315,4.21,14008785,19945164,207100000,14008785,4.21,70.24,6.76,6.76,107779269560,6.68,6.68,107779269560 +클로봇,466100,19,21550,2,950,4.61,4590439,4248735,24651339,4590439,4.61,108.04,18.62,18.62,99016876200,18.64,18.64,99016876200 +포스코DX,022100,20,28200,5,-1100,-3.75,3339674,6946875,152034729,3339674,-3.75,48.07,2.20,2.20,96053471700,2.24,2.24,96053471700 +유한양행,000100,21,124900,2,4500,3.74,733091,661019,80209064,733091,3.74,110.90,0.91,0.91,90802285000,0.91,0.91,90802285000 +티로보틱스,117730,22,15920,2,1820,12.91,5800715,2193757,18172362,5800715,12.91,264.42,31.92,31.92,89331263630,30.88,30.88,89331263630 +한빛레이저,452190,23,7140,2,310,4.54,12233099,6859588,23162757,12233099,4.54,178.34,52.81,52.81,86105428375,52.06,52.06,86105428375 +하이젠알앤엠,160190,24,37950,2,3650,10.64,2174447,593117,30888000,2174447,10.64,366.61,7.04,7.04,82509372425,7.04,7.04,82509372425 +HLB,028300,25,74400,2,200,0.27,1096617,2615081,131387433,1096617,0.27,41.93,0.83,0.83,81460595700,0.83,0.83,81460595700 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,246472,336473,234000000,246472,-3.38,73.25,0.11,0.11,81377838500,0.11,0.11,81377838500 +하이스틸,071090,27,4560,2,540,13.43,17232048,851311,20191471,17232048,13.43,2024.18,85.34,85.34,80662729410,87.61,87.61,80662729410 +삼성중공업,010140,28,14230,2,150,1.07,5411232,19036020,880000000,5411232,1.07,28.43,0.61,0.61,77285612510,0.62,0.62,77285612510 +TIGER 미국S&P500,360750,29,20150,5,-5,-0.02,3746368,18948076,376050000,3746368,-0.02,19.77,1.00,1.00,75436692895,1.00,1.00,75436692895 +팬엔터테인먼트,068050,30,4125,2,695,20.26,18627660,3272209,27694076,18627660,20.26,569.27,67.26,67.26,73206042644,64.08,64.08,73206042644 diff --git a/top30/20250314/top30-tv-20250314-120002.csv b/top30/20250314/top30-tv-20250314-120002.csv new file mode 100644 index 000000000000..7765a325cd59 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,2164444,3883033,728002365,2164444,2.65,55.74,0.30,0.30,437308853250,0.29,0.29,437308853250 +삼성SDI,006400,2,191200,5,-12800,-6.27,2120806,1066609,68764530,2120806,-6.27,198.84,3.08,3.08,415717210100,3.16,3.16,415717210100 +서울보증보험,031210,3,30300,2,4300,16.54,13975551,0,69821598,13975551,16.54,0.00,20.02,20.02,413494308350,19.55,19.55,413494308350 +삼성전자,005930,4,54900,2,200,0.37,5641112,24132152,5919637922,5641112,0.37,23.38,0.10,0.10,308846295800,0.10,0.10,308846295800 +알테오젠,196170,5,398000,2,23000,6.13,721991,793596,53318828,721991,6.13,90.98,1.35,1.35,283362818500,1.34,1.34,283362818500 +LS,006260,6,128000,2,6900,5.70,1694597,3233957,32200000,1694597,5.70,52.40,5.26,5.26,217343839900,5.27,5.27,217343839900 +두산에너빌리티,034020,7,26950,2,1100,4.26,7898381,9559895,640561146,7898381,4.26,82.62,1.23,1.23,210290593400,1.22,1.22,210290593400 +한화비전,489790,8,57100,2,1400,2.51,2806924,3611629,50488390,2806924,2.51,77.72,5.56,5.56,160589664650,5.57,5.57,160589664650 +한화오션,042660,9,73600,2,100,0.14,1961316,5571764,306413394,1961316,0.14,35.20,0.64,0.64,145393828050,0.64,0.64,145393828050 +KODEX 200선물인버스2X,252670,10,2217,5,-38,-1.69,64192539,108134328,510000000,64192539,-1.69,59.36,12.59,12.59,143467504801,12.69,12.69,143467504801 +KODEX 레버리지,122630,11,15860,2,220,1.41,8949024,21272084,146800000,8949024,1.41,42.07,6.10,6.10,141071981011,6.06,6.06,141071981011 +필에너지,378340,12,19310,2,4110,27.04,7415541,161015,21285882,7415541,27.04,4605.50,34.84,34.84,135604041930,32.99,32.99,135604041930 +이수스페셜티케미컬,457190,13,57000,2,3900,7.34,2206218,1022057,30208280,2206218,7.34,215.86,7.30,7.30,128225863650,7.45,7.45,128225863650 +현대로템,064350,14,103500,5,-500,-0.48,1243938,4785074,109142293,1243938,-0.48,26.00,1.14,1.14,126729175300,1.12,1.12,126729175300 +한화에어로스페이스,012450,15,706000,5,-1000,-0.14,174239,631379,45581161,174239,-0.14,27.60,0.38,0.38,122863690000,0.38,0.38,122863690000 +KODEX 200,069500,16,34455,2,265,0.78,3492407,8755466,171500000,3492407,0.78,39.89,2.04,2.04,119890577781,2.03,2.03,119890577781 +레인보우로보틱스,277810,17,321000,2,14000,4.56,358371,503974,19399858,358371,4.56,71.11,1.85,1.85,113899627250,1.83,1.83,113899627250 +KODEX 코스닥150레버리지,233740,18,7775,2,300,4.01,14157546,19945164,207100000,14157546,4.01,70.98,6.84,6.84,108937630068,6.77,6.77,108937630068 +클로봇,466100,19,21500,2,900,4.37,4676649,4248735,24651339,4676649,4.37,110.07,18.97,18.97,100881847625,19.03,19.03,100881847625 +포스코DX,022100,20,28150,5,-1150,-3.92,3366349,6946875,152034729,3366349,-3.92,48.46,2.21,2.21,96803699550,2.26,2.26,96803699550 +티로보틱스,117730,21,15680,2,1580,11.21,6056733,2193757,18172362,6056733,11.21,276.09,33.33,33.33,93399081285,32.78,32.78,93399081285 +유한양행,000100,22,124500,2,4100,3.41,742912,661019,80209064,742912,3.41,112.39,0.93,0.93,92028442500,0.92,0.92,92028442500 +한빛레이저,452190,23,7140,2,310,4.54,12835467,6859588,23162757,12835467,4.54,187.12,55.41,55.41,90413996990,54.67,54.67,90413996990 +HLB,028300,24,73900,5,-300,-0.40,1133232,2615081,131387433,1133232,-0.40,43.33,0.86,0.86,84170232350,0.87,0.87,84170232350 +하이젠알앤엠,160190,25,38050,2,3750,10.93,2195431,593117,30888000,2195431,10.93,370.15,7.11,7.11,83305863000,7.09,7.09,83305863000 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,250543,336473,234000000,250543,-3.38,74.46,0.11,0.11,82717478500,0.11,0.11,82717478500 +하이스틸,071090,27,4545,2,525,13.06,17278903,851311,20191471,17278903,13.06,2029.68,85.58,85.58,80876123551,88.13,88.13,80876123551 +삼성중공업,010140,28,14250,2,170,1.21,5477584,19036020,880000000,5477584,1.21,28.77,0.62,0.62,78230168875,0.62,0.62,78230168875 +TIGER 미국S&P500,360750,29,20155,3,0,0.00,3845417,18948076,376050000,3845417,0.00,20.29,1.02,1.02,77433228536,1.02,1.02,77433228536 +팬엔터테인먼트,068050,30,4040,2,610,17.78,19562017,3272209,27694076,19562017,17.78,597.82,70.64,70.64,76991639577,68.81,68.81,76991639577 diff --git a/top30/20250314/top30-tv-20250314-121002.csv b/top30/20250314/top30-tv-20250314-121002.csv new file mode 100644 index 000000000000..650fda85f5e4 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2188330,3883033,728002365,2188330,2.40,56.36,0.30,0.30,442201680000,0.30,0.30,442201680000 +삼성SDI,006400,2,191000,5,-13000,-6.37,2166448,1066609,68764530,2166448,-6.37,203.12,3.15,3.15,424437741550,3.23,3.23,424437741550 +서울보증보험,031210,3,30150,2,4150,15.96,14091471,0,69821598,14091471,15.96,0.00,20.18,20.18,416983300575,19.81,19.81,416983300575 +삼성전자,005930,4,54950,2,250,0.46,5705978,24132152,5919637922,5705978,0.46,23.64,0.10,0.10,312411551500,0.10,0.10,312411551500 +알테오젠,196170,5,399000,2,24000,6.40,724693,793596,53318828,724693,6.40,91.32,1.36,1.36,284439308500,1.34,1.34,284439308500 +LS,006260,6,128800,2,7700,6.36,1740332,3233957,32200000,1740332,6.36,53.81,5.40,5.40,223232948750,5.38,5.38,223232948750 +두산에너빌리티,034020,7,26900,2,1050,4.06,8046974,9559895,640561146,8046974,4.06,84.17,1.26,1.26,214291482650,1.24,1.24,214291482650 +한화비전,489790,8,57050,2,1350,2.42,2825354,3611629,50488390,2825354,2.42,78.23,5.60,5.60,161643081350,5.61,5.61,161643081350 +KODEX 200선물인버스2X,252670,9,2220,5,-35,-1.55,65850467,108134328,510000000,65850467,-1.55,60.90,12.91,12.91,147148168103,13.00,13.00,147148168103 +한화오션,042660,10,73500,3,0,0.00,1977817,5571764,306413394,1977817,0.00,35.50,0.65,0.65,146607930350,0.65,0.65,146607930350 +KODEX 레버리지,122630,11,15850,2,210,1.34,9121597,21272084,146800000,9121597,1.34,42.88,6.21,6.21,143808188903,6.18,6.18,143808188903 +필에너지,378340,12,19340,2,4140,27.24,7489160,161015,21285882,7489160,27.24,4651.22,35.18,35.18,137025794930,33.29,33.29,137025794930 +이수스페셜티케미컬,457190,13,57100,2,4000,7.53,2214263,1022057,30208280,2214263,7.53,216.65,7.33,7.33,128684604750,7.46,7.46,128684604750 +현대로템,064350,14,103400,5,-600,-0.58,1255766,4785074,109142293,1255766,-0.58,26.24,1.15,1.15,127952072200,1.13,1.13,127952072200 +한화에어로스페이스,012450,15,704000,5,-3000,-0.42,177220,631379,45581161,177220,-0.42,28.07,0.39,0.39,124965715000,0.39,0.39,124965715000 +KODEX 200,069500,16,34430,2,240,0.70,3510392,8755466,171500000,3510392,0.70,40.09,2.05,2.05,120509939995,2.04,2.04,120509939995 +레인보우로보틱스,277810,17,321000,2,14000,4.56,361297,503974,19399858,361297,4.56,71.69,1.86,1.86,114838837500,1.84,1.84,114838837500 +KODEX 코스닥150레버리지,233740,18,7770,2,295,3.95,14361742,19945164,207100000,14361742,3.95,72.01,6.93,6.93,110524342032,6.87,6.87,110524342032 +클로봇,466100,19,21550,2,950,4.61,4718355,4248735,24651339,4718355,4.61,111.05,19.14,19.14,101778301175,19.16,19.16,101778301175 +포스코DX,022100,20,28150,5,-1150,-3.92,3383421,6946875,152034729,3383421,-3.92,48.70,2.23,2.23,97284317075,2.27,2.27,97284317075 +티로보틱스,117730,21,15580,2,1480,10.50,6195822,2193757,18172362,6195822,10.50,282.43,34.09,34.09,95578056295,33.76,33.76,95578056295 +유한양행,000100,22,124300,2,3900,3.24,748654,661019,80209064,748654,3.24,113.26,0.93,0.93,92743266000,0.93,0.93,92743266000 +한빛레이저,452190,23,7070,2,240,3.51,13074941,6859588,23162757,13074941,3.51,190.61,56.45,56.45,92112029030,56.25,56.25,92112029030 +HLB,028300,24,73700,5,-500,-0.67,1152651,2615081,131387433,1152651,-0.67,44.08,0.88,0.88,85602189300,0.88,0.88,85602189300 +LG에너지솔루션,373220,25,328500,5,-12000,-3.52,255481,336473,234000000,255481,-3.52,75.93,0.11,0.11,84342900500,0.11,0.11,84342900500 +하이젠알앤엠,160190,26,37800,2,3500,10.20,2213603,593117,30888000,2213603,10.20,373.22,7.17,7.17,83993592950,7.19,7.19,83993592950 +하이스틸,071090,27,4530,2,510,12.69,17330155,851311,20191471,17330155,12.69,2035.70,85.83,85.83,81108681508,88.67,88.67,81108681508 +삼성중공업,010140,28,14250,2,170,1.21,5572028,19036020,880000000,5572028,1.21,29.27,0.63,0.63,79577137905,0.63,0.63,79577137905 +TIGER 미국S&P500,360750,29,20170,2,15,0.07,3933131,18948076,376050000,3933131,0.07,20.76,1.05,1.05,79202071268,1.04,1.04,79202071268 +팬엔터테인먼트,068050,30,4012,2,582,16.97,19880449,3272209,27694076,19880449,16.97,607.55,71.79,71.79,78270615986,70.45,70.45,78270615986 diff --git a/top30/20250314/top30-tv-20250314-122001.csv b/top30/20250314/top30-tv-20250314-122001.csv new file mode 100644 index 000000000000..7cc7bbfb0e53 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204750,2,5050,2.53,2216279,3883033,728002365,2216279,2.53,57.08,0.30,0.30,447919349250,0.30,0.30,447919349250 +삼성SDI,006400,2,190800,5,-13200,-6.47,2189131,1066609,68764530,2189131,-6.47,205.24,3.18,3.18,428763715950,3.27,3.27,428763715950 +서울보증보험,031210,3,30150,2,4150,15.96,14186859,0,69821598,14186859,15.96,0.00,20.32,20.32,419846964725,19.94,19.94,419846964725 +삼성전자,005930,4,54900,2,200,0.37,5907440,24132152,5919637922,5907440,0.37,24.48,0.10,0.10,323468573750,0.10,0.10,323468573750 +알테오젠,196170,5,398500,2,23500,6.27,730189,793596,53318828,730189,6.27,92.01,1.37,1.37,286626297750,1.35,1.35,286626297750 +LS,006260,6,128800,2,7700,6.36,1765438,3233957,32200000,1765438,6.36,54.59,5.48,5.48,226471017100,5.46,5.46,226471017100 +두산에너빌리티,034020,7,26800,2,950,3.68,8113094,9559895,640561146,8113094,3.68,84.87,1.27,1.27,216066848450,1.26,1.26,216066848450 +한화비전,489790,8,57000,2,1300,2.33,2838692,3611629,50488390,2838692,2.33,78.60,5.62,5.62,162403466250,5.64,5.64,162403466250 +KODEX 200선물인버스2X,252670,9,2220,5,-35,-1.55,67565595,108134328,510000000,67565595,-1.55,62.48,13.25,13.25,150963345434,13.33,13.33,150963345434 +한화오션,042660,10,73500,3,0,0.00,2003381,5571764,306413394,2003381,0.00,35.96,0.65,0.65,148488109800,0.66,0.66,148488109800 +KODEX 레버리지,122630,11,15840,2,200,1.28,9224452,21272084,146800000,9224452,1.28,43.36,6.28,6.28,145436491718,6.25,6.25,145436491718 +필에너지,378340,12,19270,2,4070,26.78,7531767,161015,21285882,7531767,26.78,4677.68,35.38,35.38,137848416790,33.61,33.61,137848416790 +현대로템,064350,13,102900,5,-1100,-1.06,1273107,4785074,109142293,1273107,-1.06,26.61,1.17,1.17,129738944000,1.16,1.16,129738944000 +이수스페셜티케미컬,457190,14,57100,2,4000,7.53,2221309,1022057,30208280,2221309,7.53,217.34,7.35,7.35,129086256350,7.48,7.48,129086256350 +한화에어로스페이스,012450,15,704000,5,-3000,-0.42,178956,631379,45581161,178956,-0.42,28.34,0.39,0.39,126187955500,0.39,0.39,126187955500 +KODEX 200,069500,16,34425,2,235,0.69,3553020,8755466,171500000,3553020,0.69,40.58,2.07,2.07,121977150365,2.07,2.07,121977150365 +레인보우로보틱스,277810,17,321500,2,14500,4.72,363330,503974,19399858,363330,4.72,72.09,1.87,1.87,115491360500,1.85,1.85,115491360500 +KODEX 코스닥150레버리지,233740,18,7780,2,305,4.08,14524188,19945164,207100000,14524188,4.08,72.82,7.01,7.01,111786167698,6.94,6.94,111786167698 +클로봇,466100,19,21650,2,1050,5.10,4752712,4248735,24651339,4752712,5.10,111.86,19.28,19.28,102520486175,19.21,19.21,102520486175 +포스코DX,022100,20,28200,5,-1100,-3.75,3395751,6946875,152034729,3395751,-3.75,48.88,2.23,2.23,97631523775,2.28,2.28,97631523775 +티로보틱스,117730,21,15830,2,1730,12.27,6299778,2193757,18172362,6299778,12.27,287.17,34.67,34.67,97209890675,33.79,33.79,97209890675 +유한양행,000100,22,124400,2,4000,3.32,756973,661019,80209064,756973,3.32,114.52,0.94,0.94,93776768000,0.94,0.94,93776768000 +한빛레이저,452190,23,7070,2,240,3.51,13143361,6859588,23162757,13143361,3.51,191.61,56.74,56.74,92595502865,56.54,56.54,92595502865 +HLB,028300,24,74000,5,-200,-0.27,1163220,2615081,131387433,1163220,-0.27,44.48,0.89,0.89,86381935850,0.89,0.89,86381935850 +LG에너지솔루션,373220,25,329000,5,-11500,-3.38,260935,336473,234000000,260935,-3.38,77.55,0.11,0.11,86136224750,0.11,0.11,86136224750 +TIGER 미국S&P500,360750,26,20165,2,10,0.05,4196742,18948076,376050000,4196742,0.05,22.15,1.12,1.12,84518021655,1.11,1.11,84518021655 +하이젠알앤엠,160190,27,38100,2,3800,11.08,2226724,593117,30888000,2226724,11.08,375.43,7.21,7.21,84489958225,7.18,7.18,84489958225 +하이스틸,071090,28,4545,2,525,13.06,17412748,851311,20191471,17412748,13.06,2045.40,86.24,86.24,81485213614,88.79,88.79,81485213614 +삼성중공업,010140,29,14260,2,180,1.28,5618868,19036020,880000000,5618868,1.28,29.52,0.64,0.64,80244657425,0.64,0.64,80244657425 +팬엔터테인먼트,068050,30,3955,2,525,15.31,20344342,3272209,27694076,20344342,15.31,621.73,73.46,73.46,80115939751,73.15,73.15,80115939751 diff --git a/top30/20250314/top30-tv-20250314-123002.csv b/top30/20250314/top30-tv-20250314-123002.csv new file mode 100644 index 000000000000..37e0580f2595 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2281024,3883033,728002365,2281024,2.40,58.74,0.31,0.31,461152872000,0.31,0.31,461152872000 +삼성SDI,006400,2,190600,5,-13400,-6.57,2210291,1066609,68764530,2210291,-6.57,207.23,3.21,3.21,432799199850,3.30,3.30,432799199850 +서울보증보험,031210,3,29800,2,3800,14.62,14295344,0,69821598,14295344,14.62,0.00,20.47,20.47,423097613100,20.33,20.33,423097613100 +삼성전자,005930,4,54900,2,200,0.37,5983365,24132152,5919637922,5983365,0.37,24.79,0.10,0.10,327634396350,0.10,0.10,327634396350 +알테오젠,196170,5,398500,2,23500,6.27,734754,793596,53318828,734754,6.27,92.59,1.38,1.38,288445717500,1.36,1.36,288445717500 +LS,006260,6,129200,2,8100,6.69,1803421,3233957,32200000,1803421,6.69,55.77,5.60,5.60,231392032550,5.56,5.56,231392032550 +두산에너빌리티,034020,7,26800,2,950,3.68,8215818,9559895,640561146,8215818,3.68,85.94,1.28,1.28,218823071800,1.27,1.27,218823071800 +한화비전,489790,8,57800,2,2100,3.77,2902626,3611629,50488390,2902626,3.77,80.37,5.75,5.75,166087709450,5.69,5.69,166087709450 +KODEX 200선물인버스2X,252670,9,2222,5,-33,-1.46,67988387,108134328,510000000,67988387,-1.46,62.87,13.33,13.33,151903658004,13.40,13.40,151903658004 +한화오션,042660,10,73350,5,-150,-0.20,2032050,5571764,306413394,2032050,-0.20,36.47,0.66,0.66,150594341100,0.67,0.67,150594341100 +KODEX 레버리지,122630,11,15835,2,195,1.25,9333191,21272084,146800000,9333191,1.25,43.88,6.36,6.36,147158305575,6.33,6.33,147158305575 +필에너지,378340,12,19230,2,4030,26.51,7592496,161015,21285882,7592496,26.51,4715.40,35.67,35.67,139017608750,33.96,33.96,139017608750 +현대로템,064350,13,102600,5,-1400,-1.35,1289617,4785074,109142293,1289617,-1.35,26.95,1.18,1.18,131436152300,1.17,1.17,131436152300 +이수스페셜티케미컬,457190,14,57100,2,4000,7.53,2225848,1022057,30208280,2225848,7.53,217.78,7.37,7.37,129345523750,7.50,7.50,129345523750 +한화에어로스페이스,012450,15,704000,5,-3000,-0.42,180921,631379,45581161,180921,-0.42,28.65,0.40,0.40,127571614500,0.40,0.40,127571614500 +KODEX 200,069500,16,34420,2,230,0.67,3575000,8755466,171500000,3575000,0.67,40.83,2.08,2.08,122733631158,2.08,2.08,122733631158 +레인보우로보틱스,277810,17,321500,2,14500,4.72,365689,503974,19399858,365689,4.72,72.56,1.89,1.89,116248511250,1.86,1.86,116248511250 +KODEX 코스닥150레버리지,233740,18,7790,2,315,4.21,14613450,19945164,207100000,14613450,4.21,73.27,7.06,7.06,112480983633,6.97,6.97,112480983633 +클로봇,466100,19,21600,2,1000,4.85,4791653,4248735,24651339,4791653,4.85,112.78,19.44,19.44,103362110375,19.41,19.41,103362110375 +티로보틱스,117730,20,15790,2,1690,11.99,6385687,2193757,18172362,6385687,11.99,291.08,35.14,35.14,98570128715,34.35,34.35,98570128715 +포스코DX,022100,21,28250,5,-1050,-3.58,3408532,6946875,152034729,3408532,-3.58,49.07,2.24,2.24,97992080500,2.28,2.28,97992080500 +유한양행,000100,22,124100,2,3700,3.07,761581,661019,80209064,761581,3.07,115.21,0.95,0.95,94349075200,0.95,0.95,94349075200 +한빛레이저,452190,23,7050,2,220,3.22,13210721,6859588,23162757,13210721,3.22,192.59,57.03,57.03,93070288625,56.99,56.99,93070288625 +TIGER 미국S&P500,360750,24,20150,5,-5,-0.02,4371442,18948076,376050000,4371442,-0.02,23.07,1.16,1.16,88039546307,1.16,1.16,88039546307 +LG에너지솔루션,373220,25,329000,5,-11500,-3.38,264728,336473,234000000,264728,-3.38,78.68,0.11,0.11,87384536500,0.11,0.11,87384536500 +HLB,028300,26,73900,5,-300,-0.40,1173292,2615081,131387433,1173292,-0.40,44.87,0.89,0.89,87125944000,0.90,0.90,87125944000 +팬엔터테인먼트,068050,27,4085,2,655,19.10,21763791,3272209,27694076,21763791,19.10,665.11,78.59,78.59,85916166731,75.94,75.94,85916166731 +하이젠알앤엠,160190,28,38150,2,3850,11.22,2242986,593117,30888000,2242986,11.22,378.17,7.26,7.26,85109659225,7.22,7.22,85109659225 +하이스틸,071090,29,4455,2,435,10.82,17653426,851311,20191471,17653426,10.82,2073.68,87.43,87.43,82563606699,91.79,91.79,82563606699 +삼성중공업,010140,30,14280,2,200,1.42,5747229,19036020,880000000,5747229,1.42,30.19,0.65,0.65,82074757645,0.65,0.65,82074757645 diff --git a/top30/20250314/top30-tv-20250314-124002.csv b/top30/20250314/top30-tv-20250314-124002.csv new file mode 100644 index 000000000000..6a0179492a1f --- /dev/null +++ b/top30/20250314/top30-tv-20250314-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2295726,3883033,728002365,2295726,2.40,59.12,0.32,0.32,464154416500,0.31,0.31,464154416500 +삼성SDI,006400,2,190800,5,-13200,-6.47,2234397,1066609,68764530,2234397,-6.47,209.49,3.25,3.25,437396354300,3.33,3.33,437396354300 +서울보증보험,031210,3,29900,2,3900,15.00,14391826,0,69821598,14391826,15.00,0.00,20.61,20.61,425973686450,20.40,20.40,425973686450 +삼성전자,005930,4,54800,2,100,0.18,6196878,24132152,5919637922,6196878,0.18,25.68,0.10,0.10,339355674100,0.10,0.10,339355674100 +알테오젠,196170,5,398500,2,23500,6.27,743683,793596,53318828,743683,6.27,93.71,1.39,1.39,292008624750,1.37,1.37,292008624750 +LS,006260,6,130600,2,9500,7.84,1851558,3233957,32200000,1851558,7.84,57.25,5.75,5.75,237653225200,5.65,5.65,237653225200 +두산에너빌리티,034020,7,26800,2,950,3.68,8286602,9559895,640561146,8286602,3.68,86.68,1.29,1.29,220719428925,1.29,1.29,220719428925 +한화비전,489790,8,58100,2,2400,4.31,3007012,3611629,50488390,3007012,4.31,83.26,5.96,5.96,172137040250,5.87,5.87,172137040250 +KODEX 200선물인버스2X,252670,9,2222,5,-33,-1.46,69857528,108134328,510000000,69857528,-1.46,64.60,13.70,13.70,156062320874,13.77,13.77,156062320874 +한화오션,042660,10,73300,5,-200,-0.27,2053308,5571764,306413394,2053308,-0.27,36.85,0.67,0.67,152154345050,0.68,0.68,152154345050 +KODEX 레버리지,122630,11,15835,2,195,1.25,9454495,21272084,146800000,9454495,1.25,44.45,6.44,6.44,149079658988,6.41,6.41,149079658988 +필에너지,378340,12,19280,2,4080,26.84,7650794,161015,21285882,7650794,26.84,4751.60,35.94,35.94,140142244870,34.15,34.15,140142244870 +현대로템,064350,13,102600,5,-1400,-1.35,1304344,4785074,109142293,1304344,-1.35,27.26,1.20,1.20,132948699000,1.19,1.19,132948699000 +이수스페셜티케미컬,457190,14,57200,2,4100,7.72,2232504,1022057,30208280,2232504,7.72,218.43,7.39,7.39,129726174250,7.51,7.51,129726174250 +한화에어로스페이스,012450,15,704000,5,-3000,-0.42,182225,631379,45581161,182225,-0.42,28.86,0.40,0.40,128490098500,0.40,0.40,128490098500 +KODEX 200,069500,16,34420,2,230,0.67,3619368,8755466,171500000,3619368,0.67,41.34,2.11,2.11,124260810418,2.11,2.11,124260810418 +레인보우로보틱스,277810,17,321500,2,14500,4.72,371182,503974,19399858,371182,4.72,73.65,1.91,1.91,118015054750,1.89,1.89,118015054750 +KODEX 코스닥150레버리지,233740,18,7795,2,320,4.28,14914223,19945164,207100000,14914223,4.28,74.78,7.20,7.20,114826478763,7.11,7.11,114826478763 +클로봇,466100,19,21550,2,950,4.61,4813472,4248735,24651339,4813472,4.61,113.29,19.53,19.53,103833182125,19.55,19.55,103833182125 +티로보틱스,117730,20,15780,2,1680,11.91,6433093,2193757,18172362,6433093,11.91,293.25,35.40,35.40,99319250250,34.63,34.63,99319250250 +포스코DX,022100,21,28300,5,-1000,-3.41,3430991,6946875,152034729,3430991,-3.41,49.39,2.26,2.26,98627047225,2.29,2.29,98627047225 +유한양행,000100,22,124000,2,3600,2.99,769318,661019,80209064,769318,2.99,116.38,0.96,0.96,95309219750,0.96,0.96,95309219750 +한빛레이저,452190,23,7020,2,190,2.78,13295854,6859588,23162757,13295854,2.78,193.83,57.40,57.40,93668482505,57.61,57.61,93668482505 +TIGER 미국S&P500,360750,24,20155,3,0,0.00,4500453,18948076,376050000,4500453,0.00,23.75,1.20,1.20,90639850995,1.20,1.20,90639850995 +LG에너지솔루션,373220,25,330500,5,-10000,-2.94,271079,336473,234000000,271079,-2.94,80.56,0.12,0.12,89478675500,0.12,0.12,89478675500 +팬엔터테인먼트,068050,26,4085,2,655,19.10,22489901,3272209,27694076,22489901,19.10,687.30,81.21,81.21,88897513507,78.58,78.58,88897513507 +HLB,028300,27,74200,3,0,0.00,1185992,2615081,131387433,1185992,0.00,45.35,0.90,0.90,88065023650,0.90,0.90,88065023650 +하이젠알앤엠,160190,28,37950,2,3650,10.64,2261355,593117,30888000,2261355,10.64,381.27,7.32,7.32,85810489825,7.32,7.32,85810489825 +하이스틸,071090,29,4505,2,485,12.06,17851396,851311,20191471,17851396,12.06,2096.93,88.41,88.41,83445828244,91.74,91.74,83445828244 +삼성중공업,010140,30,14290,2,210,1.49,5833075,19036020,880000000,5833075,1.49,30.64,0.66,0.66,83300238435,0.66,0.66,83300238435 diff --git a/top30/20250314/top30-tv-20250314-125001.csv b/top30/20250314/top30-tv-20250314-125001.csv new file mode 100644 index 000000000000..e1b70c3a3f00 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2310972,3883033,728002365,2310972,2.40,59.51,0.32,0.32,467269024000,0.31,0.31,467269024000 +삼성SDI,006400,2,190800,5,-13200,-6.47,2262402,1066609,68764530,2262402,-6.47,212.11,3.29,3.29,442746097100,3.37,3.37,442746097100 +서울보증보험,031210,3,29950,2,3950,15.19,14483174,0,69821598,14483174,15.19,0.00,20.74,20.74,428692275175,20.50,20.50,428692275175 +삼성전자,005930,4,54800,2,100,0.18,6260355,24132152,5919637922,6260355,0.18,25.94,0.11,0.11,342839422150,0.11,0.11,342839422150 +알테오젠,196170,5,398000,2,23000,6.13,757467,793596,53318828,757467,6.13,95.45,1.42,1.42,297489200250,1.40,1.40,297489200250 +LS,006260,6,129400,2,8300,6.85,1888231,3233957,32200000,1888231,6.85,58.39,5.86,5.86,242397789000,5.82,5.82,242397789000 +두산에너빌리티,034020,7,26750,2,900,3.48,8379210,9559895,640561146,8379210,3.48,87.65,1.31,1.31,223197184625,1.30,1.30,223197184625 +한화비전,489790,8,59100,2,3400,6.10,3745253,3611629,50488390,3745253,6.10,103.70,7.42,7.42,215932728650,7.24,7.24,215932728650 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,71844467,108134328,510000000,71844467,-1.33,66.44,14.09,14.09,160483135904,14.14,14.14,160483135904 +한화오션,042660,10,73300,5,-200,-0.27,2075975,5571764,306413394,2075975,-0.27,37.26,0.68,0.68,153816436700,0.68,0.68,153816436700 +KODEX 레버리지,122630,11,15810,2,170,1.09,9576326,21272084,146800000,9576326,1.09,45.02,6.52,6.52,151007248330,6.51,6.51,151007248330 +필에너지,378340,12,19180,2,3980,26.18,7768941,161015,21285882,7768941,26.18,4824.98,36.50,36.50,142408751875,34.88,34.88,142408751875 +현대로템,064350,13,102300,5,-1700,-1.63,1335646,4785074,109142293,1335646,-1.63,27.91,1.22,1.22,136154645600,1.22,1.22,136154645600 +한화에어로스페이스,012450,14,704000,5,-3000,-0.42,187848,631379,45581161,187848,-0.42,29.75,0.41,0.41,132448624500,0.41,0.41,132448624500 +이수스페셜티케미컬,457190,15,57400,2,4300,8.10,2244187,1022057,30208280,2244187,8.10,219.58,7.43,7.43,130394106050,7.52,7.52,130394106050 +KODEX 200,069500,16,34390,2,200,0.58,3636655,8755466,171500000,3636655,0.58,41.54,2.12,2.12,124855583416,2.12,2.12,124855583416 +레인보우로보틱스,277810,17,319000,2,12000,3.91,379451,503974,19399858,379451,3.91,75.29,1.96,1.96,120664018750,1.95,1.95,120664018750 +KODEX 코스닥150레버리지,233740,18,7765,2,290,3.88,15099229,19945164,207100000,15099229,3.88,75.70,7.29,7.29,116265676806,7.23,7.23,116265676806 +클로봇,466100,19,21500,2,900,4.37,4832415,4248735,24651339,4832415,4.37,113.74,19.60,19.60,104240906450,19.67,19.67,104240906450 +포스코DX,022100,20,28150,5,-1150,-3.92,3486909,6946875,152034729,3486909,-3.92,50.19,2.29,2.29,100201719250,2.34,2.34,100201719250 +티로보틱스,117730,21,15730,2,1630,11.56,6476257,2193757,18172362,6476257,11.56,295.21,35.64,35.64,99998506990,34.98,34.98,99998506990 +유한양행,000100,22,124000,2,3600,2.99,785667,661019,80209064,785667,2.99,118.86,0.98,0.98,97333659350,0.98,0.98,97333659350 +한빛레이저,452190,23,7020,2,190,2.78,13364985,6859588,23162757,13364985,2.78,194.84,57.70,57.70,94153642985,57.90,57.90,94153642985 +TIGER 미국S&P500,360750,24,20150,5,-5,-0.02,4559098,18948076,376050000,4559098,-0.02,24.06,1.21,1.21,91821550562,1.21,1.21,91821550562 +팬엔터테인먼트,068050,25,4045,2,615,17.93,22953592,3272209,27694076,22953592,17.93,701.47,82.88,82.88,90784060756,81.04,81.04,90784060756 +LG에너지솔루션,373220,26,330500,5,-10000,-2.94,274656,336473,234000000,274656,-2.94,81.63,0.12,0.12,90660810500,0.12,0.12,90660810500 +HLB,028300,27,73900,5,-300,-0.40,1205019,2615081,131387433,1205019,-0.40,46.08,0.92,0.92,89472745800,0.92,0.92,89472745800 +하이젠알앤엠,160190,28,37700,2,3400,9.91,2282924,593117,30888000,2282924,9.91,384.90,7.39,7.39,86623733750,7.44,7.44,86623733750 +삼성중공업,010140,29,14260,2,180,1.28,5899517,19036020,880000000,5899517,1.28,30.99,0.67,0.67,84248902630,0.67,0.67,84248902630 +하이스틸,071090,30,4510,2,490,12.19,17930277,851311,20191471,17930277,12.19,2106.20,88.80,88.80,83801318511,92.03,92.03,83801318511 diff --git a/top30/20250314/top30-tv-20250314-130002.csv b/top30/20250314/top30-tv-20250314-130002.csv new file mode 100644 index 000000000000..6c1c509b93e7 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2330136,3883033,728002365,2330136,2.40,60.01,0.32,0.32,471182926750,0.32,0.32,471182926750 +삼성SDI,006400,2,190900,5,-13100,-6.42,2283038,1066609,68764530,2283038,-6.42,214.05,3.32,3.32,446685482250,3.40,3.40,446685482250 +서울보증보험,031210,3,30450,2,4450,17.12,14607939,0,69821598,14607939,17.12,0.00,20.92,20.92,432447675625,20.34,20.34,432447675625 +삼성전자,005930,4,54850,2,150,0.27,6335675,24132152,5919637922,6335675,0.27,26.25,0.11,0.11,346972036750,0.11,0.11,346972036750 +알테오젠,196170,5,399500,2,24500,6.53,766830,793596,53318828,766830,6.53,96.63,1.44,1.44,301225761750,1.41,1.41,301225761750 +LS,006260,6,129950,2,8850,7.31,1908642,3233957,32200000,1908642,7.31,59.02,5.93,5.93,245047346100,5.86,5.86,245047346100 +한화비전,489790,7,59200,2,3500,6.28,4018917,3611629,50488390,4018917,6.28,111.28,7.96,7.96,232124322000,7.77,7.77,232124322000 +두산에너빌리티,034020,8,26800,2,950,3.68,8531347,9559895,640561146,8531347,3.68,89.24,1.33,1.33,227267563300,1.32,1.32,227267563300 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,72309435,108134328,510000000,72309435,-1.33,66.87,14.18,14.18,161517742376,14.23,14.23,161517742376 +한화오션,042660,10,73500,3,0,0.00,2096627,5571764,306413394,2096627,0.00,37.63,0.68,0.68,155332701900,0.69,0.69,155332701900 +KODEX 레버리지,122630,11,15825,2,185,1.18,9640677,21272084,146800000,9640677,1.18,45.32,6.57,6.57,152024948178,6.54,6.54,152024948178 +필에너지,378340,12,19250,2,4050,26.64,7809733,161015,21285882,7809733,26.64,4850.31,36.69,36.69,143193039000,34.95,34.95,143193039000 +현대로템,064350,13,102700,5,-1300,-1.25,1352127,4785074,109142293,1352127,-1.25,28.26,1.24,1.24,137844043750,1.23,1.23,137844043750 +한화에어로스페이스,012450,14,707000,3,0,0.00,191315,631379,45581161,191315,0.00,30.30,0.42,0.42,134892607000,0.42,0.42,134892607000 +이수스페셜티케미컬,457190,15,57400,2,4300,8.10,2250443,1022057,30208280,2250443,8.10,220.19,7.45,7.45,130752602850,7.54,7.54,130752602850 +KODEX 200,069500,16,34405,2,215,0.63,3657159,8755466,171500000,3657159,0.63,41.77,2.13,2.13,125560823804,2.13,2.13,125560823804 +레인보우로보틱스,277810,17,322500,2,15500,5.05,388524,503974,19399858,388524,5.05,77.09,2.00,2.00,123579165750,1.98,1.98,123579165750 +KODEX 코스닥150레버리지,233740,18,7787,2,312,4.17,15244561,19945164,207100000,15244561,4.17,76.43,7.36,7.36,117396444723,7.28,7.28,117396444723 +클로봇,466100,19,21700,2,1100,5.34,4974429,4248735,24651339,4974429,5.34,117.08,20.18,20.18,107319976050,20.06,20.06,107319976050 +티로보틱스,117730,20,15870,2,1770,12.55,6670392,2193757,18172362,6670392,12.55,304.06,36.71,36.71,103087928405,35.75,35.75,103087928405 +포스코DX,022100,21,28100,5,-1200,-4.10,3516407,6946875,152034729,3516407,-4.10,50.62,2.31,2.31,101030047800,2.36,2.36,101030047800 +유한양행,000100,22,124050,2,3650,3.03,796205,661019,80209064,796205,3.03,120.45,0.99,0.99,98640276300,0.99,0.99,98640276300 +TIGER 미국S&P500,360750,23,20150,5,-5,-0.02,4731659,18948076,376050000,4731659,-0.02,24.97,1.26,1.26,95298647753,1.26,1.26,95298647753 +한빛레이저,452190,24,6980,2,150,2.20,13491525,6859588,23162757,13491525,2.20,196.68,58.25,58.25,95038941210,58.78,58.78,95038941210 +팬엔터테인먼트,068050,25,4080,2,650,18.95,23214529,3272209,27694076,23214529,18.95,709.45,83.82,83.82,91841974747,81.28,81.28,91841974747 +LG에너지솔루션,373220,26,330000,5,-10500,-3.08,278089,336473,234000000,278089,-3.08,82.65,0.12,0.12,91794599500,0.12,0.12,91794599500 +HLB,028300,27,73900,5,-300,-0.40,1212829,2615081,131387433,1212829,-0.40,46.38,0.92,0.92,90049343050,0.93,0.93,90049343050 +하이젠알앤엠,160190,28,37800,2,3500,10.20,2295850,593117,30888000,2295850,10.20,387.08,7.43,7.43,87112160950,7.46,7.46,87112160950 +삼성중공업,010140,29,14270,2,190,1.35,5961511,19036020,880000000,5961511,1.35,31.32,0.68,0.68,85133575130,0.68,0.68,85133575130 +하이스틸,071090,30,4480,2,460,11.44,17961773,851311,20191471,17961773,11.44,2109.90,88.96,88.96,83942764953,92.80,92.80,83942764953 diff --git a/top30/20250314/top30-tv-20250314-131002.csv b/top30/20250314/top30-tv-20250314-131002.csv new file mode 100644 index 000000000000..4fe674ca0894 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204000,2,4300,2.15,2354241,3883033,728002365,2354241,2.15,60.63,0.32,0.32,476105037250,0.32,0.32,476105037250 +삼성SDI,006400,2,191300,5,-12700,-6.23,2312907,1066609,68764530,2312907,-6.23,216.85,3.36,3.36,452384896850,3.44,3.44,452384896850 +서울보증보험,031210,3,30200,2,4200,16.15,14751376,0,69821598,14751376,16.15,0.00,21.13,21.13,436804784025,20.72,20.72,436804784025 +삼성전자,005930,4,54900,2,200,0.37,6414026,24132152,5919637922,6414026,0.37,26.58,0.11,0.11,351270928750,0.11,0.11,351270928750 +알테오젠,196170,5,397500,2,22500,6.00,772316,793596,53318828,772316,6.00,97.32,1.45,1.45,303412246000,1.43,1.43,303412246000 +LS,006260,6,129200,2,8100,6.69,1925500,3233957,32200000,1925500,6.69,59.54,5.98,5.98,247235442950,5.94,5.94,247235442950 +한화비전,489790,7,58200,2,2500,4.49,4261453,3611629,50488390,4261453,4.49,117.99,8.44,8.44,246308242650,8.38,8.38,246308242650 +두산에너빌리티,034020,8,26800,2,950,3.68,8593569,9559895,640561146,8593569,3.68,89.89,1.34,1.34,228934696350,1.33,1.33,228934696350 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,74114835,108134328,510000000,74114835,-1.33,68.54,14.53,14.53,165534718280,14.59,14.59,165534718280 +한화오션,042660,10,73600,2,100,0.14,2115327,5571764,306413394,2115327,0.14,37.97,0.69,0.69,156706935600,0.69,0.69,156706935600 +KODEX 레버리지,122630,11,15830,2,190,1.21,9733717,21272084,146800000,9733717,1.21,45.76,6.63,6.63,153497453370,6.61,6.61,153497453370 +필에너지,378340,12,19210,2,4010,26.38,7844084,161015,21285882,7844084,26.38,4871.65,36.85,36.85,143853816420,35.18,35.18,143853816420 +현대로템,064350,13,102300,5,-1700,-1.63,1382867,4785074,109142293,1382867,-1.63,28.90,1.27,1.27,140996003250,1.26,1.26,140996003250 +한화에어로스페이스,012450,14,708000,2,1000,0.14,196553,631379,45581161,196553,0.14,31.13,0.43,0.43,138600014000,0.43,0.43,138600014000 +이수스페셜티케미컬,457190,15,57600,2,4500,8.47,2270229,1022057,30208280,2270229,8.47,222.12,7.52,7.52,131892047250,7.58,7.58,131892047250 +레인보우로보틱스,277810,16,323000,2,16000,5.21,403563,503974,19399858,403563,5.21,80.08,2.08,2.08,128438479250,2.05,2.05,128438479250 +KODEX 200,069500,17,34415,2,225,0.66,3687236,8755466,171500000,3687236,0.66,42.11,2.15,2.15,126595822422,2.14,2.14,126595822422 +KODEX 코스닥150레버리지,233740,18,7775,2,300,4.01,15331017,19945164,207100000,15331017,4.01,76.87,7.40,7.40,118068809874,7.33,7.33,118068809874 +클로봇,466100,19,21700,2,1100,5.34,5008110,4248735,24651339,5008110,5.34,117.87,20.32,20.32,108050126650,20.20,20.20,108050126650 +티로보틱스,117730,20,16000,2,1900,13.48,6805291,2193757,18172362,6805291,13.48,310.21,37.45,37.45,105232151975,36.19,36.19,105232151975 +TIGER 미국S&P500,360750,21,20150,5,-5,-0.02,5136968,18948076,376050000,5136968,-0.02,27.11,1.37,1.37,103465646625,1.37,1.37,103465646625 +포스코DX,022100,22,28150,5,-1150,-3.92,3537290,6946875,152034729,3537290,-3.92,50.92,2.33,2.33,101617519625,2.37,2.37,101617519625 +유한양행,000100,23,123700,2,3300,2.74,801741,661019,80209064,801741,2.74,121.29,1.00,1.00,99325640600,1.00,1.00,99325640600 +한빛레이저,452190,24,7000,2,170,2.49,13551213,6859588,23162757,13551213,2.49,197.55,58.50,58.50,95456133665,58.87,58.87,95456133665 +LG에너지솔루션,373220,25,329000,5,-11500,-3.38,287039,336473,234000000,287039,-3.38,85.31,0.12,0.12,94740592250,0.12,0.12,94740592250 +팬엔터테인먼트,068050,26,4010,2,580,16.91,23905053,3272209,27694076,23905053,16.91,730.55,86.32,86.32,94644902831,85.22,85.22,94644902831 +HLB,028300,27,73400,5,-800,-1.08,1249056,2615081,131387433,1249056,-1.08,47.76,0.95,0.95,92715054000,0.96,0.96,92715054000 +하이스틸,071090,28,4635,2,615,15.30,19130657,851311,20191471,19130657,15.30,2247.20,94.75,94.75,89361090449,95.48,95.48,89361090449 +하이젠알앤엠,160190,29,37850,2,3550,10.35,2314110,593117,30888000,2314110,10.35,390.16,7.49,7.49,87803478125,7.51,7.51,87803478125 +삼성중공업,010140,30,14280,2,200,1.42,6038692,19036020,880000000,6038692,1.42,31.72,0.69,0.69,86234881510,0.69,0.69,86234881510 diff --git a/top30/20250314/top30-tv-20250314-132002.csv b/top30/20250314/top30-tv-20250314-132002.csv new file mode 100644 index 000000000000..49c43f1350d1 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,2459395,3883033,728002365,2459395,2.65,63.34,0.34,0.34,497624840500,0.33,0.33,497624840500 +삼성SDI,006400,2,191100,5,-12900,-6.32,2351804,1066609,68764530,2351804,-6.32,220.49,3.42,3.42,459828613900,3.50,3.50,459828613900 +서울보증보험,031210,3,29975,2,3975,15.29,14833927,0,69821598,14833927,15.29,0.00,21.25,21.25,439286093000,20.99,20.99,439286093000 +삼성전자,005930,4,54900,2,200,0.37,6482097,24132152,5919637922,6482097,0.37,26.86,0.11,0.11,355006251350,0.11,0.11,355006251350 +알테오젠,196170,5,398500,2,23500,6.27,776395,793596,53318828,776395,6.27,97.83,1.46,1.46,305036633250,1.44,1.44,305036633250 +한화비전,489790,6,58800,2,3100,5.57,4379518,3611629,50488390,4379518,5.57,121.26,8.67,8.67,253212326050,8.53,8.53,253212326050 +LS,006260,7,130300,2,9200,7.60,1961851,3233957,32200000,1961851,7.60,60.66,6.09,6.09,251962619600,6.01,6.01,251962619600 +두산에너빌리티,034020,8,26750,2,900,3.48,8648092,9559895,640561146,8648092,3.48,90.46,1.35,1.35,230396015850,1.34,1.34,230396015850 +KODEX 200선물인버스2X,252670,9,2220,5,-35,-1.55,74214559,108134328,510000000,74214559,-1.55,68.63,14.55,14.55,165756189487,14.64,14.64,165756189487 +한화오션,042660,10,73600,2,100,0.14,2141767,5571764,306413394,2141767,0.14,38.44,0.70,0.70,158653707800,0.70,0.70,158653707800 +KODEX 레버리지,122630,11,15830,2,190,1.21,9863337,21272084,146800000,9863337,1.21,46.37,6.72,6.72,155550489472,6.69,6.69,155550489472 +필에너지,378340,12,19200,2,4000,26.32,7878878,161015,21285882,7878878,26.32,4893.26,37.01,37.01,144521459665,35.36,35.36,144521459665 +현대로템,064350,13,102400,5,-1600,-1.54,1396684,4785074,109142293,1396684,-1.54,29.19,1.28,1.28,142410761400,1.27,1.27,142410761400 +한화에어로스페이스,012450,14,706000,5,-1000,-0.14,199402,631379,45581161,199402,-0.14,31.58,0.44,0.44,140614288500,0.44,0.44,140614288500 +레인보우로보틱스,277810,15,324500,2,17500,5.70,425176,503974,19399858,425176,5.70,84.36,2.19,2.19,135438960250,2.15,2.15,135438960250 +이수스페셜티케미컬,457190,16,57400,2,4300,8.10,2275665,1022057,30208280,2275665,8.10,222.66,7.53,7.53,132204518700,7.62,7.62,132204518700 +KODEX 200,069500,17,34410,2,220,0.64,3736186,8755466,171500000,3736186,0.64,42.67,2.18,2.18,128280862017,2.17,2.17,128280862017 +KODEX 코스닥150레버리지,233740,18,7795,2,320,4.28,15447461,19945164,207100000,15447461,4.28,77.45,7.46,7.46,118976003917,7.37,7.37,118976003917 +클로봇,466100,19,21600,2,1000,4.85,5048169,4248735,24651339,5048169,4.85,118.82,20.48,20.48,108916523900,20.46,20.46,108916523900 +TIGER 미국S&P500,360750,20,20160,2,5,0.02,5365825,18948076,376050000,5365825,0.02,28.32,1.43,1.43,108078056751,1.43,1.43,108078056751 +티로보틱스,117730,21,15800,2,1700,12.06,6918199,2193757,18172362,6918199,12.06,315.36,38.07,38.07,107030745600,37.28,37.28,107030745600 +포스코DX,022100,22,28125,5,-1175,-4.01,3558589,6946875,152034729,3558589,-4.01,51.23,2.34,2.34,102216672650,2.39,2.39,102216672650 +유한양행,000100,23,123500,2,3100,2.57,808909,661019,80209064,808909,2.57,122.37,1.01,1.01,100212216250,1.01,1.01,100212216250 +한빛레이저,452190,24,7050,2,220,3.22,13664472,6859588,23162757,13664472,3.22,199.20,58.99,58.99,96253492055,58.94,58.94,96253492055 +LG에너지솔루션,373220,25,329500,5,-11000,-3.23,291079,336473,234000000,291079,-3.23,86.51,0.12,0.12,96072731750,0.12,0.12,96072731750 +팬엔터테인먼트,068050,26,3990,2,560,16.33,24173708,3272209,27694076,24173708,16.33,738.76,87.29,87.29,95719350201,86.62,86.62,95719350201 +HLB,028300,27,73100,5,-1100,-1.48,1286853,2615081,131387433,1286853,-1.48,49.21,0.98,0.98,95481956100,0.99,0.99,95481956100 +하이스틸,071090,28,4565,2,545,13.56,19749449,851311,20191471,19749449,13.56,2319.89,97.81,97.81,92208486563,100.04,100.04,92208486563 +하이젠알앤엠,160190,29,38000,2,3700,10.79,2326289,593117,30888000,2326289,10.79,392.21,7.53,7.53,88266621500,7.52,7.52,88266621500 +삼성중공업,010140,30,14240,2,160,1.14,6137492,19036020,880000000,6137492,1.14,32.24,0.70,0.70,87643338435,0.70,0.70,87643338435 diff --git a/top30/20250314/top30-tv-20250314-133001.csv b/top30/20250314/top30-tv-20250314-133001.csv new file mode 100644 index 000000000000..e23ece874875 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2556288,3883033,728002365,2556288,2.40,65.83,0.35,0.35,517483796750,0.35,0.35,517483796750 +삼성SDI,006400,2,190900,5,-13100,-6.42,2371520,1066609,68764530,2371520,-6.42,222.34,3.45,3.45,463596889850,3.53,3.53,463596889850 +서울보증보험,031210,3,30300,2,4300,16.54,14924998,0,69821598,14924998,16.54,0.00,21.38,21.38,442026259200,20.89,20.89,442026259200 +삼성전자,005930,4,54900,2,200,0.37,6597006,24132152,5919637922,6597006,0.37,27.34,0.11,0.11,361313281400,0.11,0.11,361313281400 +알테오젠,196170,5,399500,2,24500,6.53,785425,793596,53318828,785425,6.53,98.97,1.47,1.47,308639014750,1.45,1.45,308639014750 +한화비전,489790,6,60600,2,4900,8.80,4904969,3611629,50488390,4904969,8.80,135.81,9.72,9.72,284614528350,9.30,9.30,284614528350 +LS,006260,7,129400,2,8300,6.85,2030017,3233957,32200000,2030017,6.85,62.77,6.30,6.30,260863301150,6.26,6.26,260863301150 +두산에너빌리티,034020,8,26900,2,1050,4.06,9000380,9559895,640561146,9000380,4.06,94.15,1.41,1.41,239865527575,1.39,1.39,239865527575 +KODEX 200선물인버스2X,252670,9,2222,5,-33,-1.46,74471864,108134328,510000000,74471864,-1.46,68.87,14.60,14.60,166328340104,14.68,14.68,166328340104 +한화오션,042660,10,73500,3,0,0.00,2172358,5571764,306413394,2172358,0.00,38.99,0.71,0.71,160903334250,0.71,0.71,160903334250 +KODEX 레버리지,122630,11,15830,2,190,1.21,10009238,21272084,146800000,10009238,1.21,47.05,6.82,6.82,157860746804,6.79,6.79,157860746804 +필에너지,378340,12,19080,2,3880,25.53,8030082,161015,21285882,8030082,25.53,4987.16,37.72,37.72,147404585495,36.29,36.29,147404585495 +현대로템,064350,13,102200,5,-1800,-1.73,1420078,4785074,109142293,1420078,-1.73,29.68,1.30,1.30,144801764750,1.30,1.30,144801764750 +한화에어로스페이스,012450,14,707000,3,0,0.00,201311,631379,45581161,201311,0.00,31.88,0.44,0.44,141963104000,0.44,0.44,141963104000 +레인보우로보틱스,277810,15,322000,2,15000,4.89,438105,503974,19399858,438105,4.89,86.93,2.26,2.26,139614809250,2.23,2.23,139614809250 +이수스페셜티케미컬,457190,16,57600,2,4500,8.47,2287665,1022057,30208280,2287665,8.47,223.83,7.57,7.57,132895654100,7.64,7.64,132895654100 +KODEX 200,069500,17,34410,2,220,0.64,3790838,8755466,171500000,3790838,0.64,43.30,2.21,2.21,130162132909,2.21,2.21,130162132909 +KODEX 코스닥150레버리지,233740,18,7800,2,325,4.35,15732866,19945164,207100000,15732866,4.35,78.88,7.60,7.60,121203316449,7.50,7.50,121203316449 +클로봇,466100,19,21650,2,1050,5.10,5118443,4248735,24651339,5118443,5.10,120.47,20.76,20.76,110438851100,20.69,20.69,110438851100 +TIGER 미국S&P500,360750,20,20145,5,-10,-0.05,5416965,18948076,376050000,5416965,-0.05,28.59,1.44,1.44,109108665346,1.44,1.44,109108665346 +티로보틱스,117730,21,15940,2,1840,13.05,6996771,2193757,18172362,6996771,13.05,318.94,38.50,38.50,108283155220,37.38,37.38,108283155220 +포스코DX,022100,22,27950,5,-1350,-4.61,3631735,6946875,152034729,3631735,-4.61,52.28,2.39,2.39,104268270950,2.45,2.45,104268270950 +유한양행,000100,23,123600,2,3200,2.66,825573,661019,80209064,825573,2.66,124.89,1.03,1.03,102268741650,1.03,1.03,102268741650 +HLB,028300,24,73200,5,-1000,-1.35,1334740,2615081,131387433,1334740,-1.35,51.04,1.02,1.02,98974957450,1.03,1.03,98974957450 +LG에너지솔루션,373220,25,330500,5,-10000,-2.94,296153,336473,234000000,296153,-2.94,88.02,0.13,0.13,97748294000,0.13,0.13,97748294000 +팬엔터테인먼트,068050,26,3955,2,525,15.31,24474283,3272209,27694076,24474283,15.31,747.94,88.37,88.37,96910209364,88.48,88.48,96910209364 +한빛레이저,452190,27,6980,2,150,2.20,13728609,6859588,23162757,13728609,2.20,200.14,59.27,59.27,96702517725,59.81,59.81,96702517725 +하이스틸,071090,28,4485,2,465,11.57,20079106,851311,20191471,20079106,11.57,2358.61,99.44,99.44,93697177237,103.47,103.47,93697177237 +삼성중공업,010140,29,14220,2,140,0.99,6273937,19036020,880000000,6273937,0.99,32.96,0.71,0.71,89584086890,0.72,0.72,89584086890 +하이젠알앤엠,160190,30,37700,2,3400,9.91,2343582,593117,30888000,2343582,9.91,395.13,7.59,7.59,88919071175,7.64,7.64,88919071175 diff --git a/top30/20250314/top30-tv-20250314-134002.csv b/top30/20250314/top30-tv-20250314-134002.csv new file mode 100644 index 000000000000..da9fcc71b96c --- /dev/null +++ b/top30/20250314/top30-tv-20250314-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,2590107,3883033,728002365,2590107,2.65,66.70,0.36,0.36,524414803000,0.35,0.35,524414803000 +삼성SDI,006400,2,190700,5,-13300,-6.52,2388407,1066609,68764530,2388407,-6.52,223.93,3.47,3.47,466819884500,3.56,3.56,466819884500 +서울보증보험,031210,3,29875,2,3875,14.90,15029424,0,69821598,15029424,14.90,0.00,21.53,21.53,445163585825,21.34,21.34,445163585825 +삼성전자,005930,4,54900,2,200,0.37,6856576,24132152,5919637922,6856576,0.37,28.41,0.12,0.12,375562368900,0.12,0.12,375562368900 +한화비전,489790,5,63200,2,7500,13.46,6001424,3611629,50488390,6001424,13.46,166.17,11.89,11.89,352889652650,11.06,11.06,352889652650 +알테오젠,196170,6,398500,2,23500,6.27,799220,793596,53318828,799220,6.27,100.71,1.50,1.50,314151301000,1.48,1.48,314151301000 +LS,006260,7,129800,2,8700,7.18,2060762,3233957,32200000,2060762,7.18,63.72,6.40,6.40,264846017850,6.34,6.34,264846017850 +두산에너빌리티,034020,8,26800,2,950,3.68,9080697,9559895,640561146,9080697,3.68,94.99,1.42,1.42,242021678125,1.41,1.41,242021678125 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,75870470,108134328,510000000,75870470,-1.33,70.16,14.88,14.88,169446509833,14.93,14.93,169446509833 +한화오션,042660,10,74100,2,600,0.82,2279307,5571764,306413394,2279307,0.82,40.91,0.74,0.74,168827398950,0.74,0.74,168827398950 +KODEX 레버리지,122630,11,15795,2,155,0.99,10201407,21272084,146800000,10201407,0.99,47.96,6.95,6.95,160898924097,6.94,6.94,160898924097 +필에너지,378340,12,19040,2,3840,25.26,8098993,161015,21285882,8098993,25.26,5029.96,38.05,38.05,148719420120,36.70,36.70,148719420120 +현대로템,064350,13,102400,5,-1600,-1.54,1453375,4785074,109142293,1453375,-1.54,30.37,1.33,1.33,148214776350,1.33,1.33,148214776350 +한화에어로스페이스,012450,14,705000,5,-2000,-0.28,208462,631379,45581161,208462,-0.28,33.02,0.46,0.46,147007611500,0.46,0.46,147007611500 +레인보우로보틱스,277810,15,321000,2,14000,4.56,448538,503974,19399858,448538,4.56,89.00,2.31,2.31,142969035750,2.30,2.30,142969035750 +KODEX 200,069500,16,34375,2,185,0.54,3913439,8755466,171500000,3913439,0.54,44.70,2.28,2.28,134377631818,2.28,2.28,134377631818 +이수스페셜티케미컬,457190,17,57300,2,4200,7.91,2296697,1022057,30208280,2296697,7.91,224.71,7.60,7.60,133414306550,7.71,7.71,133414306550 +KODEX 코스닥150레버리지,233740,18,7790,2,315,4.21,15931032,19945164,207100000,15931032,4.21,79.87,7.69,7.69,122749298448,7.61,7.61,122749298448 +TIGER 미국S&P500,360750,19,20145,5,-10,-0.05,5594990,18948076,376050000,5594990,-0.05,29.53,1.49,1.49,112694946985,1.49,1.49,112694946985 +클로봇,466100,20,21600,2,1000,4.85,5152339,4248735,24651339,5152339,4.85,121.27,20.90,20.90,111172004550,20.88,20.88,111172004550 +티로보틱스,117730,21,15900,2,1800,12.77,7052414,2193757,18172362,7052414,12.77,321.48,38.81,38.81,109166866505,37.78,37.78,109166866505 +포스코DX,022100,22,27900,5,-1400,-4.78,3767199,6946875,152034729,3767199,-4.78,54.23,2.48,2.48,108040175825,2.55,2.55,108040175825 +유한양행,000100,23,123400,2,3000,2.49,834264,661019,80209064,834264,2.49,126.21,1.04,1.04,103341556700,1.04,1.04,103341556700 +HLB,028300,24,73600,5,-600,-0.81,1364107,2615081,131387433,1364107,-0.81,52.16,1.04,1.04,101132562500,1.05,1.05,101132562500 +LG에너지솔루션,373220,25,330000,5,-10500,-3.08,301984,336473,234000000,301984,-3.08,89.75,0.13,0.13,99672162000,0.13,0.13,99672162000 +팬엔터테인먼트,068050,26,3980,2,550,16.03,24804856,3272209,27694076,24804856,16.03,758.05,89.57,89.57,98215009485,89.11,89.11,98215009485 +한빛레이저,452190,27,6930,2,100,1.46,13869137,6859588,23162757,13869137,1.46,202.19,59.88,59.88,97680651385,60.85,60.85,97680651385 +하이스틸,071090,28,4465,2,445,11.07,20265841,851311,20191471,20265841,11.07,2380.54,100.37,100.37,94530714477,104.85,104.85,94530714477 +삼성중공업,010140,29,14240,2,160,1.14,6399078,19036020,880000000,6399078,1.14,33.62,0.73,0.73,91364358275,0.73,0.73,91364358275 +하이젠알앤엠,160190,30,37450,2,3150,9.18,2363718,593117,30888000,2363718,9.18,398.52,7.65,7.65,89674807000,7.75,7.75,89674807000 diff --git a/top30/20250314/top30-tv-20250314-135002.csv b/top30/20250314/top30-tv-20250314-135002.csv new file mode 100644 index 000000000000..3d05c62efeca --- /dev/null +++ b/top30/20250314/top30-tv-20250314-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205500,2,5800,2.90,2638826,3883033,728002365,2638826,2.90,67.96,0.36,0.36,534413426750,0.36,0.36,534413426750 +삼성SDI,006400,2,190900,5,-13100,-6.42,2398250,1066609,68764530,2398250,-6.42,224.85,3.49,3.49,468698423650,3.57,3.57,468698423650 +서울보증보험,031210,3,29950,2,3950,15.19,15082542,0,69821598,15082542,15.19,0.00,21.60,21.60,446754971150,21.36,21.36,446754971150 +한화비전,489790,4,62300,2,6600,11.85,6642744,3611629,50488390,6642744,11.85,183.93,13.16,13.16,393020737200,12.49,12.49,393020737200 +삼성전자,005930,5,54900,2,200,0.37,6957689,24132152,5919637922,6957689,0.37,28.83,0.12,0.12,381110999000,0.12,0.12,381110999000 +알테오젠,196170,6,398000,2,23000,6.13,805370,793596,53318828,805370,6.13,101.48,1.51,1.51,316598771000,1.49,1.49,316598771000 +LS,006260,7,130500,2,9400,7.76,2083666,3233957,32200000,2083666,7.76,64.43,6.47,6.47,267832313550,6.37,6.37,267832313550 +두산에너빌리티,034020,8,26950,2,1100,4.26,9222521,9559895,640561146,9222521,4.26,96.47,1.44,1.44,245836044025,1.42,1.42,245836044025 +한화오션,042660,9,74100,2,600,0.82,2322201,5571764,306413394,2322201,0.82,41.68,0.76,0.76,172009374500,0.76,0.76,172009374500 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,76496939,108134328,510000000,76496939,-1.33,70.74,15.00,15.00,170840421098,15.06,15.06,170840421098 +KODEX 레버리지,122630,11,15805,2,165,1.05,10274163,21272084,146800000,10274163,1.05,48.30,7.00,7.00,162049390240,6.98,6.98,162049390240 +필에너지,378340,12,18910,2,3710,24.41,8242700,161015,21285882,8242700,24.41,5119.21,38.72,38.72,151441529025,37.62,37.62,151441529025 +한화에어로스페이스,012450,13,706000,5,-1000,-0.14,213745,631379,45581161,213745,-0.14,33.85,0.47,0.47,150736276000,0.47,0.47,150736276000 +현대로템,064350,14,102600,5,-1400,-1.35,1472963,4785074,109142293,1472963,-1.35,30.78,1.35,1.35,150221428250,1.34,1.34,150221428250 +레인보우로보틱스,277810,15,322000,2,15000,4.89,452734,503974,19399858,452734,4.89,89.83,2.33,2.33,144318178500,2.31,2.31,144318178500 +KODEX 200,069500,16,34390,2,200,0.58,4023136,8755466,171500000,4023136,0.58,45.95,2.35,2.35,138150016998,2.34,2.34,138150016998 +이수스페셜티케미컬,457190,17,57200,2,4100,7.72,2309430,1022057,30208280,2309430,7.72,225.96,7.65,7.65,134142566400,7.76,7.76,134142566400 +KODEX 코스닥150레버리지,233740,18,7795,2,320,4.28,15984725,19945164,207100000,15984725,4.28,80.14,7.72,7.72,123168284563,7.63,7.63,123168284563 +TIGER 미국S&P500,360750,19,20140,5,-15,-0.07,5924654,18948076,376050000,5924654,-0.07,31.27,1.58,1.58,119336004266,1.58,1.58,119336004266 +클로봇,466100,20,21550,2,950,4.61,5178918,4248735,24651339,5178918,4.61,121.89,21.01,21.01,111745757275,21.04,21.04,111745757275 +포스코DX,022100,21,27600,5,-1700,-5.80,3874651,6946875,152034729,3874651,-5.80,55.78,2.55,2.55,111019685300,2.65,2.65,111019685300 +티로보틱스,117730,22,15770,2,1670,11.84,7131741,2193757,18172362,7131741,11.84,325.09,39.24,39.24,110421092025,38.53,38.53,110421092025 +유한양행,000100,23,123400,2,3000,2.49,842083,661019,80209064,842083,2.49,127.39,1.05,1.05,104306280300,1.05,1.05,104306280300 +HLB,028300,24,73800,5,-400,-0.54,1376508,2615081,131387433,1376508,-0.54,52.64,1.05,1.05,102045835350,1.05,1.05,102045835350 +LG에너지솔루션,373220,25,329500,5,-11000,-3.23,307530,336473,234000000,307530,-3.23,91.40,0.13,0.13,101499551000,0.13,0.13,101499551000 +한빛레이저,452190,26,6920,2,90,1.32,14086217,6859588,23162757,14086217,1.32,205.35,60.81,60.81,99179735730,61.88,61.88,99179735730 +팬엔터테인먼트,068050,27,3960,2,530,15.45,25042615,3272209,27694076,25042615,15.45,765.31,90.43,90.43,99159245419,90.42,90.42,99159245419 +하이스틸,071090,28,4465,2,445,11.07,20439300,851311,20191471,20439300,11.07,2400.92,101.23,101.23,95301533742,105.71,105.71,95301533742 +삼성중공업,010140,29,14300,2,220,1.56,6545845,19036020,880000000,6545845,1.56,34.39,0.74,0.74,93457462760,0.74,0.74,93457462760 +하이젠알앤엠,160190,30,37350,2,3050,8.89,2381411,593117,30888000,2381411,8.89,401.51,7.71,7.71,90337413650,7.83,7.83,90337413650 diff --git a/top30/20250314/top30-tv-20250314-140001.csv b/top30/20250314/top30-tv-20250314-140001.csv new file mode 100644 index 000000000000..b6326d728827 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205500,2,5800,2.90,2668956,3883033,728002365,2668956,2.90,68.73,0.37,0.37,540599688000,0.36,0.36,540599688000 +삼성SDI,006400,2,191000,5,-13000,-6.37,2419593,1066609,68764530,2419593,-6.37,226.85,3.52,3.52,472771076050,3.60,3.60,472771076050 +서울보증보험,031210,3,29800,2,3800,14.62,15168498,0,69821598,15168498,14.62,0.00,21.72,21.72,449329066925,21.60,21.60,449329066925 +한화비전,489790,4,63100,2,7400,13.29,7003108,3611629,50488390,7003108,13.29,193.90,13.87,13.87,415655923000,13.05,13.05,415655923000 +삼성전자,005930,5,54900,2,200,0.37,7087530,24132152,5919637922,7087530,0.37,29.37,0.12,0.12,388234933650,0.12,0.12,388234933650 +알테오젠,196170,6,397500,2,22500,6.00,811060,793596,53318828,811060,6.00,102.20,1.52,1.52,318863720250,1.50,1.50,318863720250 +LS,006260,7,130400,2,9300,7.68,2110570,3233957,32200000,2110570,7.68,65.26,6.55,6.55,271348192950,6.46,6.46,271348192950 +두산에너빌리티,034020,8,26900,2,1050,4.06,9418005,9559895,640561146,9418005,4.06,98.52,1.47,1.47,251101612275,1.46,1.46,251101612275 +한화오션,042660,9,73800,2,300,0.41,2359448,5571764,306413394,2359448,0.41,42.35,0.77,0.77,174766941700,0.77,0.77,174766941700 +KODEX 200선물인버스2X,252670,10,2230,5,-25,-1.11,76560563,108134328,510000000,76560563,-1.11,70.80,15.01,15.01,170982210403,15.03,15.03,170982210403 +KODEX 레버리지,122630,11,15815,2,175,1.12,10316615,21272084,146800000,10316615,1.12,48.50,7.03,7.03,162720368805,7.01,7.01,162720368805 +필에너지,378340,12,18930,2,3730,24.54,8440166,161015,21285882,8440166,24.54,5241.85,39.65,39.65,155162595780,38.51,38.51,155162595780 +한화에어로스페이스,012450,13,705000,5,-2000,-0.28,218407,631379,45581161,218407,-0.28,34.59,0.48,0.48,154026223000,0.48,0.48,154026223000 +현대로템,064350,14,102700,5,-1300,-1.25,1497642,4785074,109142293,1497642,-1.25,31.30,1.37,1.37,152753861350,1.36,1.36,152753861350 +레인보우로보틱스,277810,15,321000,2,14000,4.56,458257,503974,19399858,458257,4.56,90.93,2.36,2.36,146094219000,2.35,2.35,146094219000 +KODEX 200,069500,16,34390,2,200,0.58,4052390,8755466,171500000,4052390,0.58,46.28,2.36,2.36,139155888018,2.36,2.36,139155888018 +이수스페셜티케미컬,457190,17,57100,2,4000,7.53,2320894,1022057,30208280,2320894,7.53,227.08,7.68,7.68,134797793050,7.81,7.81,134797793050 +TIGER 미국S&P500,360750,18,20145,5,-10,-0.05,6303205,18948076,376050000,6303205,-0.05,33.27,1.68,1.68,126961383221,1.68,1.68,126961383221 +KODEX 코스닥150레버리지,233740,19,7810,2,335,4.48,16136435,19945164,207100000,16136435,4.48,80.90,7.79,7.79,124352799564,7.69,7.69,124352799564 +포스코DX,022100,20,28000,5,-1300,-4.44,4004647,6946875,152034729,4004647,-4.44,57.65,2.63,2.63,114629721025,2.69,2.69,114629721025 +엠오티,413390,21,11530,1,2660,29.99,10762432,906935,11580180,10762432,29.99,1186.68,92.94,92.94,114214819755,85.54,85.54,114214819755 +클로봇,466100,22,21500,2,900,4.37,5253963,4248735,24651339,5253963,4.37,123.66,21.31,21.31,113360845825,21.39,21.39,113360845825 +티로보틱스,117730,23,15640,2,1540,10.92,7230203,2193757,18172362,7230203,10.92,329.58,39.79,39.79,111965713395,39.39,39.39,111965713395 +유한양행,000100,24,123600,2,3200,2.66,848520,661019,80209064,848520,2.66,128.37,1.06,1.06,105101822600,1.06,1.06,105101822600 +HLB,028300,25,73600,5,-600,-0.81,1391459,2615081,131387433,1391459,-0.81,53.21,1.06,1.06,103147491100,1.07,1.07,103147491100 +LG에너지솔루션,373220,26,329000,5,-11500,-3.38,311333,336473,234000000,311333,-3.38,92.53,0.13,0.13,102751003000,0.13,0.13,102751003000 +팬엔터테인먼트,068050,27,3950,2,520,15.16,25197127,3272209,27694076,25197127,15.16,770.03,90.98,90.98,99768932114,91.20,91.20,99768932114 +한빛레이저,452190,28,6970,2,140,2.05,14144992,6859588,23162757,14144992,2.05,206.21,61.07,61.07,99587502620,61.69,61.69,99587502620 +하이스틸,071090,29,4360,2,340,8.46,20780328,851311,20191471,20780328,8.46,2440.98,102.92,102.92,96792617661,109.95,109.95,96792617661 +삼성중공업,010140,30,14300,2,220,1.56,6722282,19036020,880000000,6722282,1.56,35.31,0.76,0.76,95979442055,0.76,0.76,95979442055 diff --git a/top30/20250314/top30-tv-20250314-141002.csv b/top30/20250314/top30-tv-20250314-141002.csv new file mode 100644 index 000000000000..35e9c7f16f38 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205500,2,5800,2.90,2710279,3883033,728002365,2710279,2.90,69.80,0.37,0.37,549086131750,0.37,0.37,549086131750 +삼성SDI,006400,2,190800,5,-13200,-6.47,2438933,1066609,68764530,2438933,-6.47,228.66,3.55,3.55,476463312050,3.63,3.63,476463312050 +한화비전,489790,3,64300,2,8600,15.44,7695584,3611629,50488390,7695584,15.44,213.08,15.24,15.24,459968681750,14.17,14.17,459968681750 +서울보증보험,031210,4,29750,2,3750,14.42,15345148,0,69821598,15345148,14.42,0.00,21.98,21.98,454570444225,21.88,21.88,454570444225 +삼성전자,005930,5,54800,2,100,0.18,7221658,24132152,5919637922,7221658,0.18,29.93,0.12,0.12,395594140550,0.12,0.12,395594140550 +알테오젠,196170,6,398000,2,23000,6.13,822193,793596,53318828,822193,6.13,103.60,1.54,1.54,323293882750,1.52,1.52,323293882750 +LS,006260,7,130400,2,9300,7.68,2129785,3233957,32200000,2129785,7.68,65.86,6.61,6.61,273854644550,6.52,6.52,273854644550 +두산에너빌리티,034020,8,26850,2,1000,3.87,9571890,9559895,640561146,9571890,3.87,100.13,1.49,1.49,255235310525,1.48,1.48,255235310525 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,79232243,108134328,510000000,79232243,-1.33,73.27,15.54,15.54,176926723236,15.59,15.59,176926723236 +한화오션,042660,10,73900,2,400,0.54,2386743,5571764,306413394,2386743,0.54,42.84,0.78,0.78,176782527300,0.78,0.78,176782527300 +KODEX 레버리지,122630,11,15805,2,165,1.05,10384074,21272084,146800000,10384074,1.05,48.82,7.07,7.07,163786884558,7.06,7.06,163786884558 +필에너지,378340,12,19040,2,3840,25.26,8654032,161015,21285882,8654032,25.26,5374.67,40.66,40.66,159232921155,39.29,39.29,159232921155 +한화에어로스페이스,012450,13,706000,5,-1000,-0.14,222227,631379,45581161,222227,-0.14,35.20,0.49,0.49,156720703500,0.49,0.49,156720703500 +현대로템,064350,14,102400,5,-1600,-1.54,1530530,4785074,109142293,1530530,-1.54,31.99,1.40,1.40,156127895850,1.40,1.40,156127895850 +레인보우로보틱스,277810,15,320500,2,13500,4.40,473025,503974,19399858,473025,4.40,93.86,2.44,2.44,150824288500,2.43,2.43,150824288500 +KODEX 200,069500,16,34375,2,185,0.54,4090956,8755466,171500000,4090956,0.54,46.72,2.39,2.39,140482181098,2.38,2.38,140482181098 +이수스페셜티케미컬,457190,17,57100,2,4000,7.53,2329082,1022057,30208280,2329082,7.53,227.88,7.71,7.71,135265411750,7.84,7.84,135265411750 +TIGER 미국S&P500,360750,18,20140,5,-15,-0.07,6623354,18948076,376050000,6623354,-0.07,34.96,1.76,1.76,133409176794,1.76,1.76,133409176794 +KODEX 코스닥150레버리지,233740,19,7795,2,320,4.28,16228737,19945164,207100000,16228737,4.28,81.37,7.84,7.84,125072439010,7.75,7.75,125072439010 +엠오티,413390,20,11385,2,2515,28.35,11486481,906935,11580180,11486481,28.35,1266.52,99.19,99.19,122534490975,92.94,92.94,122534490975 +포스코DX,022100,21,27850,5,-1450,-4.95,4047430,6946875,152034729,4047430,-4.95,58.26,2.66,2.66,115823000800,2.74,2.74,115823000800 +클로봇,466100,22,21500,2,900,4.37,5313306,4248735,24651339,5313306,4.37,125.06,21.55,21.55,114633797475,21.63,21.63,114633797475 +티로보틱스,117730,23,15500,2,1400,9.93,7327358,2193757,18172362,7327358,9.93,334.01,40.32,40.32,113475294470,40.29,40.29,113475294470 +유한양행,000100,24,123600,2,3200,2.66,859843,661019,80209064,859843,2.66,130.08,1.07,1.07,106499741250,1.07,1.07,106499741250 +LG에너지솔루션,373220,25,328500,5,-12000,-3.52,317465,336473,234000000,317465,-3.52,94.35,0.14,0.14,104767071750,0.14,0.14,104767071750 +HLB,028300,26,73300,5,-900,-1.21,1410701,2615081,131387433,1410701,-1.21,53.94,1.07,1.07,104557747550,1.09,1.09,104557747550 +한빛레이저,452190,27,6900,2,70,1.02,14279004,6859588,23162757,14279004,1.02,208.16,61.65,61.65,100510912625,62.89,62.89,100510912625 +팬엔터테인먼트,068050,28,3930,2,500,14.58,25327525,3272209,27694076,25327525,14.58,774.02,91.45,91.45,100281927200,92.14,92.14,100281927200 +기아,000270,29,99400,5,-1000,-1.00,979340,2279252,397672632,979340,-1.00,42.97,0.25,0.25,97875754600,0.25,0.25,97875754600 +삼성중공업,010140,30,14320,2,240,1.70,6846047,19036020,880000000,6846047,1.70,35.96,0.78,0.78,97748564140,0.78,0.78,97748564140 diff --git a/top30/20250314/top30-tv-20250314-142002.csv b/top30/20250314/top30-tv-20250314-142002.csv new file mode 100644 index 000000000000..5992b0bca7ac --- /dev/null +++ b/top30/20250314/top30-tv-20250314-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205500,2,5800,2.90,2815456,3883033,728002365,2815456,2.90,72.51,0.39,0.39,570697854500,0.38,0.38,570697854500 +한화비전,489790,2,63800,2,8100,14.54,8026888,3611629,50488390,8026888,14.54,222.25,15.90,15.90,481139696650,14.94,14.94,481139696650 +삼성SDI,006400,3,190900,5,-13100,-6.42,2455919,1066609,68764530,2455919,-6.42,230.25,3.57,3.57,479705802200,3.65,3.65,479705802200 +서울보증보험,031210,4,29900,2,3900,15.00,15500939,0,69821598,15500939,15.00,0.00,22.20,22.20,459238523800,22.00,22.00,459238523800 +삼성전자,005930,5,55000,2,300,0.55,7611095,24132152,5919637922,7611095,0.55,31.54,0.13,0.13,416978142350,0.13,0.13,416978142350 +알테오젠,196170,6,398000,2,23000,6.13,825510,793596,53318828,825510,6.13,104.02,1.55,1.55,324614619750,1.53,1.53,324614619750 +LS,006260,7,130200,2,9100,7.51,2155329,3233957,32200000,2155329,7.51,66.65,6.69,6.69,277175547550,6.61,6.61,277175547550 +두산에너빌리티,034020,8,26800,2,950,3.68,9709137,9559895,640561146,9709137,3.68,101.56,1.52,1.52,258914469600,1.51,1.51,258914469600 +KODEX 200선물인버스2X,252670,9,2225,5,-30,-1.33,80951046,108134328,510000000,80951046,-1.33,74.86,15.87,15.87,180750933739,15.93,15.93,180750933739 +한화오션,042660,10,73800,2,300,0.41,2414547,5571764,306413394,2414547,0.41,43.34,0.79,0.79,178834134100,0.79,0.79,178834134100 +KODEX 레버리지,122630,11,15820,2,180,1.15,10519476,21272084,146800000,10519476,1.15,49.45,7.17,7.17,165927966863,7.14,7.14,165927966863 +필에너지,378340,12,18810,2,3610,23.75,8787971,161015,21285882,8787971,23.75,5457.86,41.29,41.29,161770586970,40.40,40.40,161770586970 +한화에어로스페이스,012450,13,705000,5,-2000,-0.28,228259,631379,45581161,228259,-0.28,36.15,0.50,0.50,160973826000,0.50,0.50,160973826000 +현대로템,064350,14,102000,5,-2000,-1.92,1569553,4785074,109142293,1569553,-1.92,32.80,1.44,1.44,160109518800,1.44,1.44,160109518800 +레인보우로보틱스,277810,15,322000,2,15000,4.89,477674,503974,19399858,477674,4.89,94.78,2.46,2.46,152318016750,2.44,2.44,152318016750 +KODEX 200,069500,16,34400,2,210,0.61,4147459,8755466,171500000,4147459,0.61,47.37,2.42,2.42,142425483176,2.41,2.41,142425483176 +이수스페셜티케미컬,457190,17,56200,2,3100,5.84,2399563,1022057,30208280,2399563,5.84,234.78,7.94,7.94,139236039150,8.20,8.20,139236039150 +TIGER 미국S&P500,360750,18,20155,3,0,0.00,6902862,18948076,376050000,6902862,0.00,36.43,1.84,1.84,139039598559,1.83,1.83,139039598559 +엠오티,413390,19,11400,2,2530,28.52,11888656,906935,11580180,11888656,28.52,1310.86,102.66,102.66,127105965565,96.28,96.28,127105965565 +KODEX 코스닥150레버리지,233740,20,7785,2,310,4.15,16325369,19945164,207100000,16325369,4.15,81.85,7.88,7.88,125824869983,7.80,7.80,125824869983 +포스코DX,022100,21,27850,5,-1450,-4.95,4091788,6946875,152034729,4091788,-4.95,58.90,2.69,2.69,117055351050,2.76,2.76,117055351050 +클로봇,466100,22,21550,2,950,4.61,5370692,4248735,24651339,5370692,4.61,126.41,21.79,21.79,115864454775,21.81,21.81,115864454775 +티로보틱스,117730,23,15650,2,1550,10.99,7414750,2193757,18172362,7414750,10.99,337.99,40.80,40.80,114828696780,40.38,40.38,114828696780 +유한양행,000100,24,123500,2,3100,2.57,864942,661019,80209064,864942,2.57,130.85,1.08,1.08,107129798650,1.08,1.08,107129798650 +LG에너지솔루션,373220,25,328500,5,-12000,-3.52,322983,336473,234000000,322983,-3.52,95.99,0.14,0.14,106581706500,0.14,0.14,106581706500 +HLB,028300,26,73400,5,-800,-1.08,1424622,2615081,131387433,1424622,-1.08,54.48,1.08,1.08,105579145400,1.09,1.09,105579145400 +팬엔터테인먼트,068050,27,3920,2,490,14.29,25744782,3272209,27694076,25744782,14.29,786.77,92.96,92.96,101915529657,93.88,93.88,101915529657 +한빛레이저,452190,28,6910,2,80,1.17,14431171,6859588,23162757,14431171,1.17,210.38,62.30,62.30,101553974860,63.45,63.45,101553974860 +삼성중공업,010140,29,14340,2,260,1.85,7022374,19036020,880000000,7022374,1.85,36.89,0.80,0.80,100273126540,0.79,0.79,100273126540 +기아,000270,30,99500,5,-900,-0.90,999839,2279252,397672632,999839,-0.90,43.87,0.25,0.25,99915813200,0.25,0.25,99915813200 diff --git a/top30/20250314/top30-tv-20250314-143002.csv b/top30/20250314/top30-tv-20250314-143002.csv new file mode 100644 index 000000000000..a9b42df00664 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,2871651,3883033,728002365,2871651,2.65,73.95,0.39,0.39,582225934000,0.39,0.39,582225934000 +한화비전,489790,2,62600,2,6900,12.39,8356303,3611629,50488390,8356303,12.39,231.37,16.55,16.55,501948229800,15.88,15.88,501948229800 +삼성SDI,006400,3,190900,5,-13100,-6.42,2472244,1066609,68764530,2472244,-6.42,231.79,3.60,3.60,482820614850,3.68,3.68,482820614850 +서울보증보험,031210,4,30000,2,4000,15.38,15579575,0,69821598,15579575,15.38,0.00,22.31,22.31,461594736175,22.04,22.04,461594736175 +삼성전자,005930,5,54800,2,100,0.18,8012223,24132152,5919637922,8012223,0.18,33.20,0.14,0.14,438998049800,0.14,0.14,438998049800 +알테오젠,196170,6,398500,2,23500,6.27,830416,793596,53318828,830416,6.27,104.64,1.56,1.56,326569494000,1.54,1.54,326569494000 +LS,006260,7,130100,2,9000,7.43,2171835,3233957,32200000,2171835,7.43,67.16,6.74,6.74,279325398650,6.67,6.67,279325398650 +두산에너빌리티,034020,8,26700,2,850,3.29,9906072,9559895,640561146,9906072,3.29,103.62,1.55,1.55,264179830650,1.54,1.54,264179830650 +KODEX 200선물인버스2X,252670,9,2232,5,-23,-1.02,82100557,108134328,510000000,82100557,-1.02,75.92,16.10,16.10,183313812977,16.10,16.10,183313812977 +한화오션,042660,10,73900,2,400,0.54,2445568,5571764,306413394,2445568,0.54,43.89,0.80,0.80,181124202800,0.80,0.80,181124202800 +KODEX 레버리지,122630,11,15780,2,140,0.90,10838192,21272084,146800000,10838192,0.90,50.95,7.38,7.38,170962955277,7.38,7.38,170962955277 +필에너지,378340,12,18880,2,3680,24.21,8923493,161015,21285882,8923493,24.21,5542.03,41.92,41.92,164323749695,40.89,40.89,164323749695 +한화에어로스페이스,012450,13,705000,5,-2000,-0.28,231614,631379,45581161,231614,-0.28,36.68,0.51,0.51,163340510000,0.51,0.51,163340510000 +현대로템,064350,14,102000,5,-2000,-1.92,1600199,4785074,109142293,1600199,-1.92,33.44,1.47,1.47,163233947300,1.47,1.47,163233947300 +레인보우로보틱스,277810,15,320500,2,13500,4.40,483616,503974,19399858,483616,4.40,95.96,2.49,2.49,154225415750,2.48,2.48,154225415750 +KODEX 200,069500,16,34345,2,155,0.45,4313214,8755466,171500000,4313214,0.45,49.26,2.51,2.51,148122494251,2.51,2.51,148122494251 +이수스페셜티케미컬,457190,17,55500,2,2400,4.52,2473934,1022057,30208280,2473934,4.52,242.05,8.19,8.19,143377701250,8.55,8.55,143377701250 +TIGER 미국S&P500,360750,18,20135,5,-20,-0.10,7102719,18948076,376050000,7102719,-0.10,37.49,1.89,1.89,143064532792,1.89,1.89,143064532792 +엠오티,413390,19,11300,2,2430,27.40,12332241,906935,11580180,12332241,27.40,1359.77,106.49,106.49,132118555775,100.96,100.96,132118555775 +KODEX 코스닥150레버리지,233740,20,7765,2,290,3.88,16515029,19945164,207100000,16515029,3.88,82.80,7.97,7.97,127300088890,7.92,7.92,127300088890 +포스코DX,022100,21,27900,5,-1400,-4.78,4129700,6946875,152034729,4129700,-4.78,59.45,2.72,2.72,118111206050,2.78,2.78,118111206050 +클로봇,466100,22,21650,2,1050,5.10,5457392,4248735,24651339,5457392,5.10,128.45,22.14,22.14,117740696850,22.06,22.06,117740696850 +티로보틱스,117730,23,15780,2,1680,11.91,7470301,2193757,18172362,7470301,11.91,340.53,41.11,41.11,115699680590,40.35,40.35,115699680590 +유한양행,000100,24,123900,2,3500,2.91,884370,661019,80209064,884370,2.91,133.79,1.10,1.10,109538149550,1.10,1.10,109538149550 +HLB,028300,25,72900,5,-1300,-1.75,1459889,2615081,131387433,1459889,-1.75,55.83,1.11,1.11,108158759450,1.13,1.13,108158759450 +LG에너지솔루션,373220,26,328500,5,-12000,-3.52,326822,336473,234000000,326822,-3.52,97.13,0.14,0.14,107843105500,0.14,0.14,107843105500 +삼성중공업,010140,27,14360,2,280,1.99,7244374,19036020,880000000,7244374,1.99,38.06,0.82,0.82,103459968015,0.82,0.82,103459968015 +팬엔터테인먼트,068050,28,3920,2,490,14.29,25976496,3272209,27694076,25976496,14.29,793.85,93.80,93.80,102822065231,94.71,94.71,102822065231 +기아,000270,29,99500,5,-900,-0.90,1025100,2279252,397672632,1025100,-0.90,44.98,0.26,0.26,102432484250,0.26,0.26,102432484250 +한빛레이저,452190,30,6920,2,90,1.32,14522540,6859588,23162757,14522540,1.32,211.71,62.70,62.70,102188317210,63.75,63.75,102188317210 diff --git a/top30/20250314/top30-tv-20250314-144002.csv b/top30/20250314/top30-tv-20250314-144002.csv new file mode 100644 index 000000000000..7d6298c2a965 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2926297,3883033,728002365,2926297,2.40,75.36,0.40,0.40,593401322500,0.40,0.40,593401322500 +한화비전,489790,2,62400,2,6700,12.03,8620104,3611629,50488390,8620104,12.03,238.68,17.07,17.07,518427105900,16.46,16.46,518427105900 +삼성SDI,006400,3,191000,5,-13000,-6.37,2497262,1066609,68764530,2497262,-6.37,234.13,3.63,3.63,487597692450,3.71,3.71,487597692450 +서울보증보험,031210,4,29950,2,3950,15.19,15690556,0,69821598,15690556,15.19,0.00,22.47,22.47,464911357900,22.23,22.23,464911357900 +삼성전자,005930,5,54900,2,200,0.37,8274365,24132152,5919637922,8274365,0.37,34.29,0.14,0.14,453368390050,0.14,0.14,453368390050 +알테오젠,196170,6,398500,2,23500,6.27,834756,793596,53318828,834756,6.27,105.19,1.57,1.57,328297430250,1.55,1.55,328297430250 +LS,006260,7,130600,2,9500,7.84,2204931,3233957,32200000,2204931,7.84,68.18,6.85,6.85,283638201300,6.74,6.74,283638201300 +두산에너빌리티,034020,8,26700,2,850,3.29,10012877,9559895,640561146,10012877,3.29,104.74,1.56,1.56,267034968725,1.56,1.56,267034968725 +KODEX 200선물인버스2X,252670,9,2230,5,-25,-1.11,83196146,108134328,510000000,83196146,-1.11,76.94,16.31,16.31,185759071668,16.33,16.33,185759071668 +한화오션,042660,10,73700,2,200,0.27,2487463,5571764,306413394,2487463,0.27,44.64,0.81,0.81,184216685550,0.82,0.82,184216685550 +KODEX 레버리지,122630,11,15790,2,150,0.96,11088133,21272084,146800000,11088133,0.96,52.13,7.55,7.55,174907037118,7.55,7.55,174907037118 +현대로템,064350,12,101600,5,-2400,-2.31,1650319,4785074,109142293,1650319,-2.31,34.49,1.51,1.51,168336027400,1.52,1.52,168336027400 +필에너지,378340,13,18670,2,3470,22.83,9034661,161015,21285882,9034661,22.83,5611.07,42.44,42.44,166419328490,41.88,41.88,166419328490 +한화에어로스페이스,012450,14,706000,5,-1000,-0.14,235578,631379,45581161,235578,-0.14,37.31,0.52,0.52,166136470000,0.52,0.52,166136470000 +레인보우로보틱스,277810,15,319000,2,12000,3.91,491415,503974,19399858,491415,3.91,97.51,2.53,2.53,156718199500,2.53,2.53,156718199500 +KODEX 200,069500,16,34365,2,175,0.51,4454074,8755466,171500000,4454074,0.51,50.87,2.60,2.60,152960733726,2.60,2.60,152960733726 +TIGER 미국S&P500,360750,17,20110,5,-45,-0.22,7370172,18948076,376050000,7370172,-0.22,38.90,1.96,1.96,148446049557,1.96,1.96,148446049557 +이수스페셜티케미컬,457190,18,55200,2,2100,3.95,2524633,1022057,30208280,2524633,3.95,247.01,8.36,8.36,146184035450,8.77,8.77,146184035450 +엠오티,413390,19,11290,2,2420,27.28,12522240,906935,11580180,12522240,27.28,1380.72,108.14,108.14,134257970510,102.69,102.69,134257970510 +KODEX 코스닥150레버리지,233740,20,7750,2,275,3.68,16787836,19945164,207100000,16787836,3.68,84.17,8.11,8.11,129416027180,8.06,8.06,129416027180 +포스코DX,022100,21,27850,5,-1450,-4.95,4164677,6946875,152034729,4164677,-4.95,59.95,2.74,2.74,119085580625,2.81,2.81,119085580625 +클로봇,466100,22,21575,2,975,4.73,5512434,4248735,24651339,5512434,4.73,129.74,22.36,22.36,118931442175,22.36,22.36,118931442175 +티로보틱스,117730,23,15720,2,1620,11.49,7544394,2193757,18172362,7544394,11.49,343.90,41.52,41.52,116867716445,40.91,40.91,116867716445 +HLB,028300,24,72800,5,-1400,-1.89,1499957,2615081,131387433,1499957,-1.89,57.36,1.14,1.14,111078228450,1.16,1.16,111078228450 +유한양행,000100,25,124050,2,3650,3.03,895218,661019,80209064,895218,3.03,135.43,1.12,1.12,110882191800,1.11,1.11,110882191800 +LG에너지솔루션,373220,26,328000,5,-12500,-3.67,334150,336473,234000000,334150,-3.67,99.31,0.14,0.14,110249700500,0.14,0.14,110249700500 +삼성중공업,010140,27,14330,2,250,1.78,7379569,19036020,880000000,7379569,1.78,38.77,0.84,0.84,105398164515,0.84,0.84,105398164515 +기아,000270,28,99500,5,-900,-0.90,1045422,2279252,397672632,1045422,-0.90,45.87,0.26,0.26,104455357150,0.26,0.26,104455357150 +팬엔터테인먼트,068050,29,3945,2,515,15.01,26165531,3272209,27694076,26165531,15.01,799.63,94.48,94.48,103566677698,94.80,94.80,103566677698 +한빛레이저,452190,30,7010,2,180,2.64,14672785,6859588,23162757,14672785,2.64,213.90,63.35,63.35,103237286175,63.58,63.58,103237286175 diff --git a/top30/20250314/top30-tv-20250314-145001.csv b/top30/20250314/top30-tv-20250314-145001.csv new file mode 100644 index 000000000000..c82bae236f63 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,2973775,3883033,728002365,2973775,2.40,76.58,0.41,0.41,603113514000,0.41,0.41,603113514000 +한화비전,489790,2,62500,2,6800,12.21,8766234,3611629,50488390,8766234,12.21,242.72,17.36,17.36,527569308050,16.72,16.72,527569308050 +삼성SDI,006400,3,192850,5,-11150,-5.47,2563132,1066609,68764530,2563132,-5.47,240.31,3.73,3.73,500226856550,3.77,3.77,500226856550 +서울보증보험,031210,4,30000,2,4000,15.38,15812915,0,69821598,15812915,15.38,0.00,22.65,22.65,468586409500,22.37,22.37,468586409500 +삼성전자,005930,5,54900,2,200,0.37,8414697,24132152,5919637922,8414697,0.37,34.87,0.14,0.14,461067575500,0.14,0.14,461067575500 +알테오젠,196170,6,397000,2,22000,5.87,844373,793596,53318828,844373,5.87,106.40,1.58,1.58,332124279000,1.57,1.57,332124279000 +LS,006260,7,130200,2,9100,7.51,2223321,3233957,32200000,2223321,7.51,68.75,6.90,6.90,286037776300,6.82,6.82,286037776300 +두산에너빌리티,034020,8,26750,2,900,3.48,10219585,9559895,640561146,10219585,3.48,106.90,1.60,1.60,272556124600,1.59,1.59,272556124600 +한화오션,042660,9,73600,2,100,0.14,2518614,5571764,306413394,2518614,0.14,45.20,0.82,0.82,186511173200,0.83,0.83,186511173200 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,83533281,108134328,510000000,83533281,-1.33,77.25,16.38,16.38,186510684217,16.44,16.44,186510684217 +KODEX 레버리지,122630,11,15800,2,160,1.02,11153521,21272084,146800000,11153521,1.02,52.43,7.60,7.60,175939805625,7.59,7.59,175939805625 +현대로템,064350,12,101800,5,-2200,-2.12,1684802,4785074,109142293,1684802,-2.12,35.21,1.54,1.54,171841804700,1.55,1.55,171841804700 +한화에어로스페이스,012450,13,706000,5,-1000,-0.14,240717,631379,45581161,240717,-0.14,38.13,0.53,0.53,169763702000,0.53,0.53,169763702000 +필에너지,378340,14,18770,2,3570,23.49,9157972,161015,21285882,9157972,23.49,5687.65,43.02,43.02,168728268020,42.23,42.23,168728268020 +레인보우로보틱스,277810,15,318500,2,11500,3.75,500705,503974,19399858,500705,3.75,99.35,2.58,2.58,159680459250,2.58,2.58,159680459250 +KODEX 200,069500,16,34380,2,190,0.56,4534159,8755466,171500000,4534159,0.56,51.79,2.64,2.64,155713458141,2.64,2.64,155713458141 +TIGER 미국S&P500,360750,17,20120,5,-35,-0.17,7658046,18948076,376050000,7658046,-0.17,40.42,2.04,2.04,154236597897,2.04,2.04,154236597897 +이수스페셜티케미컬,457190,18,55300,2,2200,4.14,2578000,1022057,30208280,2578000,4.14,252.24,8.53,8.53,149126990850,8.93,8.93,149126990850 +엠오티,413390,19,11410,2,2540,28.64,12838483,906935,11580180,12838483,28.64,1415.59,110.87,110.87,137835524770,104.32,104.32,137835524770 +KODEX 코스닥150레버리지,233740,20,7755,2,280,3.75,16934173,19945164,207100000,16934173,3.75,84.90,8.18,8.18,130550785419,8.13,8.13,130550785419 +포스코DX,022100,21,27950,5,-1350,-4.61,4200604,6946875,152034729,4200604,-4.61,60.47,2.76,2.76,120086658800,2.83,2.83,120086658800 +클로봇,466100,22,21575,2,975,4.73,5555630,4248735,24651339,5555630,4.73,130.76,22.54,22.54,119861104900,22.54,22.54,119861104900 +티로보틱스,117730,23,15700,2,1600,11.35,7580991,2193757,18172362,7580991,11.35,345.57,41.72,41.72,117442168135,41.16,41.16,117442168135 +대한전선,001440,24,13350,2,1230,10.15,9082304,2542527,186447300,9082304,10.15,357.22,4.87,4.87,117429200420,4.72,4.72,117429200420 +HLB,028300,25,72200,5,-2000,-2.70,1564570,2615081,131387433,1564570,-2.70,59.83,1.19,1.19,115758041700,1.22,1.22,115758041700 +유한양행,000100,26,124050,2,3650,3.03,910073,661019,80209064,910073,3.03,137.68,1.13,1.13,112724426600,1.13,1.13,112724426600 +LG에너지솔루션,373220,27,328500,5,-12000,-3.52,340839,336473,234000000,340839,-3.52,101.30,0.15,0.15,112446771250,0.15,0.15,112446771250 +삼성중공업,010140,28,14310,2,230,1.63,7520141,19036020,880000000,7520141,1.63,39.50,0.85,0.85,107409993340,0.85,0.85,107409993340 +기아,000270,29,99600,5,-800,-0.80,1069014,2279252,397672632,1069014,-0.80,46.90,0.27,0.27,106805672600,0.27,0.27,106805672600 +한빛레이저,452190,30,7040,2,210,3.07,14965608,6859588,23162757,14965608,3.07,218.17,64.61,64.61,105297369455,64.57,64.57,105297369455 diff --git a/top30/20250314/top30-tv-20250314-150002.csv b/top30/20250314/top30-tv-20250314-150002.csv new file mode 100644 index 000000000000..d0c87477630e --- /dev/null +++ b/top30/20250314/top30-tv-20250314-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204750,2,5050,2.53,3076619,3883033,728002365,3076619,2.53,79.23,0.42,0.42,624193230250,0.42,0.42,624193230250 +한화비전,489790,2,62200,2,6500,11.67,8966311,3611629,50488390,8966311,11.67,248.26,17.76,17.76,540009408200,17.20,17.20,540009408200 +삼성SDI,006400,3,192900,5,-11100,-5.44,2630372,1066609,68764530,2630372,-5.44,246.61,3.83,3.83,513207310600,3.87,3.87,513207310600 +서울보증보험,031210,4,30450,2,4450,17.12,16050099,0,69821598,16050099,17.12,0.00,22.99,22.99,475780265425,22.38,22.38,475780265425 +삼성전자,005930,5,54850,2,150,0.27,8502865,24132152,5919637922,8502865,0.27,35.23,0.14,0.14,465905208150,0.14,0.14,465905208150 +알테오젠,196170,6,393500,2,18500,4.93,936332,793596,53318828,936332,4.93,117.99,1.76,1.76,368164665000,1.75,1.75,368164665000 +LS,006260,7,129900,2,8800,7.27,2242020,3233957,32200000,2242020,7.27,69.33,6.96,6.96,288471842400,6.90,6.90,288471842400 +두산에너빌리티,034020,8,26800,2,950,3.68,10403873,9559895,640561146,10403873,3.68,108.83,1.62,1.62,277490795975,1.62,1.62,277490795975 +한화오션,042660,9,73700,2,200,0.27,2555477,5571764,306413394,2555477,0.27,45.86,0.83,0.83,189226204900,0.84,0.84,189226204900 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,83943712,108134328,510000000,83943712,-1.33,77.63,16.46,16.46,187423933658,16.52,16.52,187423933658 +KODEX 레버리지,122630,11,15805,2,165,1.05,11295397,21272084,146800000,11295397,1.05,53.10,7.69,7.69,178182227229,7.68,7.68,178182227229 +현대로템,064350,12,101600,5,-2400,-2.31,1717564,4785074,109142293,1717564,-2.31,35.89,1.57,1.57,175170904900,1.58,1.58,175170904900 +한화에어로스페이스,012450,13,705000,5,-2000,-0.28,248221,631379,45581161,248221,-0.28,39.31,0.54,0.54,175057352500,0.54,0.54,175057352500 +필에너지,378340,14,18630,2,3430,22.57,9346095,161015,21285882,9346095,22.57,5804.49,43.91,43.91,172253343615,43.44,43.44,172253343615 +레인보우로보틱스,277810,15,318500,2,11500,3.75,506377,503974,19399858,506377,3.75,100.48,2.61,2.61,161488240750,2.61,2.61,161488240750 +KODEX 200,069500,16,34385,2,195,0.57,4693260,8755466,171500000,4693260,0.57,53.60,2.74,2.74,161183936299,2.73,2.73,161183936299 +TIGER 미국S&P500,360750,17,20105,5,-50,-0.25,7983295,18948076,376050000,7983295,-0.25,42.13,2.12,2.12,160776677713,2.13,2.13,160776677713 +이수스페셜티케미컬,457190,18,55100,2,2000,3.77,2603428,1022057,30208280,2603428,3.77,254.72,8.62,8.62,150529499900,9.04,9.04,150529499900 +엠오티,413390,19,11360,2,2490,28.07,13215223,906935,11580180,13215223,28.07,1457.13,114.12,114.12,142124182565,108.04,108.04,142124182565 +KODEX 코스닥150레버리지,233740,20,7740,2,265,3.55,17503204,19945164,207100000,17503204,3.55,87.76,8.45,8.45,134948422273,8.42,8.42,134948422273 +대한전선,001440,21,13160,2,1040,8.58,9861003,2542527,186447300,9861003,8.58,387.84,5.29,5.29,127750091830,5.21,5.21,127750091830 +포스코DX,022100,22,27950,5,-1350,-4.61,4286307,6946875,152034729,4286307,-4.61,61.70,2.82,2.82,122486907350,2.88,2.88,122486907350 +HLB,028300,23,72600,5,-1600,-2.16,1646827,2615081,131387433,1646827,-2.16,62.97,1.25,1.25,121701427850,1.28,1.28,121701427850 +클로봇,466100,24,21550,2,950,4.61,5601986,4248735,24651339,5601986,4.61,131.85,22.72,22.72,120859587200,22.75,22.75,120859587200 +티로보틱스,117730,25,15820,2,1720,12.20,7655066,2193757,18172362,7655066,12.20,348.95,42.12,42.12,118612355780,41.26,41.26,118612355780 +유한양행,000100,26,124200,2,3800,3.16,932195,661019,80209064,932195,3.16,141.02,1.16,1.16,115466741400,1.16,1.16,115466741400 +LG에너지솔루션,373220,27,329000,5,-11500,-3.38,349952,336473,234000000,349952,-3.38,104.01,0.15,0.15,115442384500,0.15,0.15,115442384500 +한빛레이저,452190,28,7120,2,290,4.25,15804028,6859588,23162757,15804028,4.25,230.39,68.23,68.23,111273795980,67.47,67.47,111273795980 +기아,000270,29,99600,5,-800,-0.80,1097747,2279252,397672632,1097747,-0.80,48.16,0.28,0.28,109669567600,0.28,0.28,109669567600 +삼성중공업,010140,30,14300,2,220,1.56,7659559,19036020,880000000,7659559,1.56,40.24,0.87,0.87,109403677780,0.87,0.87,109403677780 diff --git a/top30/20250314/top30-tv-20250314-151002.csv b/top30/20250314/top30-tv-20250314-151002.csv new file mode 100644 index 000000000000..829ca6192f19 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,3111697,3883033,728002365,3111697,2.65,80.14,0.43,0.43,631379998250,0.42,0.42,631379998250 +한화비전,489790,2,61900,2,6200,11.13,9174354,3611629,50488390,9174354,11.13,254.02,18.17,18.17,552939188900,17.69,17.69,552939188900 +삼성SDI,006400,3,191800,5,-12200,-5.98,2675249,1066609,68764530,2675249,-5.98,250.82,3.89,3.89,521838505750,3.96,3.96,521838505750 +서울보증보험,031210,4,31400,2,5400,20.77,16673199,0,69821598,16673199,20.77,0.00,23.88,23.88,495073287725,22.58,22.58,495073287725 +삼성전자,005930,5,54900,2,200,0.37,8830867,24132152,5919637922,8830867,0.37,36.59,0.15,0.15,483880998250,0.15,0.15,483880998250 +알테오젠,196170,6,395000,2,20000,5.33,969572,793596,53318828,969572,5.33,122.17,1.82,1.82,381187364750,1.81,1.81,381187364750 +LS,006260,7,130200,2,9100,7.51,2282250,3233957,32200000,2282250,7.51,70.57,7.09,7.09,293698139700,7.01,7.01,293698139700 +두산에너빌리티,034020,8,26800,2,950,3.68,10588741,9559895,640561146,10588741,3.68,110.76,1.65,1.65,282444127400,1.65,1.65,282444127400 +한화오션,042660,9,74000,2,500,0.68,2657545,5571764,306413394,2657545,0.68,47.70,0.87,0.87,196745161850,0.87,0.87,196745161850 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,85383924,108134328,510000000,85383924,-1.33,78.96,16.74,16.74,190634471270,16.80,16.80,190634471270 +KODEX 레버리지,122630,11,15815,2,175,1.12,11506530,21272084,146800000,11506530,1.12,54.09,7.84,7.84,181520320983,7.82,7.82,181520320983 +한화에어로스페이스,012450,12,706000,5,-1000,-0.14,254807,631379,45581161,254807,-0.14,40.36,0.56,0.56,179705060500,0.56,0.56,179705060500 +현대로템,064350,13,101700,5,-2300,-2.21,1757069,4785074,109142293,1757069,-2.21,36.72,1.61,1.61,179189050150,1.61,1.61,179189050150 +필에너지,378340,14,18520,2,3320,21.84,9508818,161015,21285882,9508818,21.84,5905.55,44.67,44.67,175284997910,44.46,44.46,175284997910 +TIGER 미국S&P500,360750,15,20095,5,-60,-0.30,8466430,18948076,376050000,8466430,-0.30,44.68,2.25,2.25,170487392803,2.26,2.26,170487392803 +레인보우로보틱스,277810,16,317000,2,10000,3.26,517465,503974,19399858,517465,3.26,102.68,2.67,2.67,165008626750,2.68,2.68,165008626750 +KODEX 200,069500,17,34395,2,205,0.60,4780365,8755466,171500000,4780365,0.60,54.60,2.79,2.79,164179134721,2.78,2.78,164179134721 +이수스페셜티케미컬,457190,18,54700,2,1600,3.01,2654330,1022057,30208280,2654330,3.01,259.70,8.79,8.79,153318732350,9.28,9.28,153318732350 +엠오티,413390,19,11380,2,2510,28.30,13874935,906935,11580180,13874935,28.30,1529.87,119.82,119.82,149679235655,113.58,113.58,149679235655 +KODEX 코스닥150레버리지,233740,20,7725,2,250,3.34,17917366,19945164,207100000,17917366,3.34,89.83,8.65,8.65,138145360787,8.63,8.63,138145360787 +대한전선,001440,21,13290,2,1170,9.65,10320527,2542527,186447300,10320527,9.65,405.92,5.54,5.54,133843626860,5.40,5.40,133843626860 +HLB,028300,22,72700,5,-1500,-2.02,1692044,2615081,131387433,1692044,-2.02,64.70,1.29,1.29,124988150050,1.31,1.31,124988150050 +포스코DX,022100,23,27850,5,-1450,-4.95,4338731,6946875,152034729,4338731,-4.95,62.46,2.85,2.85,123948376250,2.93,2.93,123948376250 +클로봇,466100,24,21500,2,900,4.37,5664771,4248735,24651339,5664771,4.37,133.33,22.98,22.98,122209641625,23.06,23.06,122209641625 +LG에너지솔루션,373220,25,329500,5,-11000,-3.23,364639,336473,234000000,364639,-3.23,108.37,0.16,0.16,120268757000,0.16,0.16,120268757000 +티로보틱스,117730,26,15720,2,1620,11.49,7707342,2193757,18172362,7707342,11.49,351.33,42.41,42.41,119434208505,41.81,41.81,119434208505 +유한양행,000100,27,124800,2,4400,3.65,961905,661019,80209064,961905,3.65,145.52,1.20,1.20,119166900250,1.19,1.19,119166900250 +한빛레이저,452190,28,7170,2,340,4.98,16680321,6859588,23162757,16680321,4.98,243.17,72.01,72.01,117564699990,70.79,70.79,117564699990 +기아,000270,29,99700,5,-700,-0.70,1137142,2279252,397672632,1137142,-0.70,49.89,0.29,0.29,113596315350,0.29,0.29,113596315350 +삼성중공업,010140,30,14320,2,240,1.70,7862974,19036020,880000000,7862974,1.70,41.31,0.89,0.89,112314380665,0.89,0.89,112314380665 diff --git a/top30/20250314/top30-tv-20250314-152001.csv b/top30/20250314/top30-tv-20250314-152001.csv new file mode 100644 index 000000000000..62685cd67236 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,3186008,3883033,728002365,3186008,2.65,82.05,0.44,0.44,646600015000,0.43,0.43,646600015000 +한화비전,489790,2,63100,2,7400,13.29,9794700,3611629,50488390,9794700,13.29,271.20,19.40,19.40,591605427700,18.57,18.57,591605427700 +삼성SDI,006400,3,191400,5,-12600,-6.18,2721601,1066609,68764530,2721601,-6.18,255.16,3.96,3.96,530713480050,4.03,4.03,530713480050 +서울보증보험,031210,4,31800,2,5800,22.31,17507170,0,69821598,17507170,22.31,0.00,25.07,25.07,521356861425,23.48,23.48,521356861425 +삼성전자,005930,5,55050,2,350,0.64,9158461,24132152,5919637922,9158461,0.64,37.95,0.15,0.15,501887977200,0.15,0.15,501887977200 +알테오젠,196170,6,394000,2,19000,5.07,996630,793596,53318828,996630,5.07,125.58,1.87,1.87,391848884500,1.87,1.87,391848884500 +LS,006260,7,130250,2,9150,7.56,2311969,3233957,32200000,2311969,7.56,71.49,7.18,7.18,297571775950,7.10,7.10,297571775950 +두산에너빌리티,034020,8,26850,2,1000,3.87,10796213,9559895,640561146,10796213,3.87,112.93,1.69,1.69,288007368425,1.67,1.67,288007368425 +한화오션,042660,9,74200,2,700,0.95,2745866,5571764,306413394,2745866,0.95,49.28,0.90,0.90,203285431450,0.89,0.89,203285431450 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,87855084,108134328,510000000,87855084,-1.33,81.25,17.23,17.23,196132024928,17.28,17.28,196132024928 +한화에어로스페이스,012450,11,708000,2,1000,0.14,271943,631379,45581161,271943,0.14,43.07,0.60,0.60,191811235500,0.59,0.59,191811235500 +KODEX 레버리지,122630,12,15825,2,185,1.18,11749911,21272084,146800000,11749911,1.18,55.24,8.00,8.00,185372192729,7.98,7.98,185372192729 +현대로템,064350,13,101800,5,-2200,-2.12,1792352,4785074,109142293,1792352,-2.12,37.46,1.64,1.64,182779966700,1.65,1.65,182779966700 +필에너지,378340,14,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8782029,18948076,376050000,8782029,-0.27,46.35,2.34,2.34,176829411783,2.34,2.34,176829411783 +레인보우로보틱스,277810,16,317500,2,10500,3.42,526607,503974,19399858,526607,3.42,104.49,2.71,2.71,167916304000,2.73,2.73,167916304000 +KODEX 200,069500,17,34400,2,210,0.61,4870819,8755466,171500000,4870819,0.61,55.63,2.84,2.84,167291156619,2.84,2.84,167291156619 +엠오티,413390,18,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +이수스페셜티케미컬,457190,19,55050,2,1950,3.67,2700685,1022057,30208280,2700685,3.67,264.24,8.94,8.94,155865583450,9.37,9.37,155865583450 +KODEX 코스닥150레버리지,233740,20,7695,2,220,2.94,18495049,19945164,207100000,18495049,2.94,92.73,8.93,8.93,142595840359,8.95,8.95,142595840359 +대한전선,001440,21,13170,2,1050,8.66,10776104,2542527,186447300,10776104,8.66,423.83,5.78,5.78,139840000125,5.69,5.69,139840000125 +HLB,028300,22,72200,5,-2000,-2.70,1761842,2615081,131387433,1761842,-2.70,67.37,1.34,1.34,130040637850,1.37,1.37,130040637850 +LG에너지솔루션,373220,23,328500,5,-12000,-3.52,389827,336473,234000000,389827,-3.52,115.86,0.17,0.17,128539197250,0.17,0.17,128539197250 +포스코DX,022100,24,27800,5,-1500,-5.12,4451485,6946875,152034729,4451485,-5.12,64.08,2.93,2.93,127080375200,3.01,3.01,127080375200 +클로봇,466100,25,21650,2,1050,5.10,5811229,4248735,24651339,5811229,5.10,136.78,23.57,23.57,125374170475,23.49,23.49,125374170475 +유한양행,000100,26,124700,2,4300,3.57,990272,661019,80209064,990272,3.57,149.81,1.23,1.23,122706384850,1.23,1.23,122706384850 +티로보틱스,117730,27,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +한빛레이저,452190,28,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +기아,000270,29,99700,5,-700,-0.70,1177958,2279252,397672632,1177958,-0.70,51.68,0.30,0.30,117663680550,0.30,0.30,117663680550 +삼성중공업,010140,30,14310,2,230,1.63,8143134,19036020,880000000,8143134,1.63,42.78,0.93,0.93,116321911645,0.92,0.92,116321911645 diff --git a/top30/20250314/top30-tv-20250314-153002.csv b/top30/20250314/top30-tv-20250314-153002.csv new file mode 100644 index 000000000000..e4900476fc9c --- /dev/null +++ b/top30/20250314/top30-tv-20250314-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,205000,2,5300,2.65,3186008,3883033,728002365,3186008,2.65,82.05,0.44,0.44,646600015000,0.43,0.43,646600015000 +한화비전,489790,2,63100,2,7400,13.29,9794700,3611629,50488390,9794700,13.29,271.20,19.40,19.40,591605427700,18.57,18.57,591605427700 +삼성SDI,006400,3,191400,5,-12600,-6.18,2721601,1066609,68764530,2721601,-6.18,255.16,3.96,3.96,530713480050,4.03,4.03,530713480050 +서울보증보험,031210,4,31800,2,5800,22.31,17507170,0,69821598,17507170,22.31,0.00,25.07,25.07,521356861425,23.48,23.48,521356861425 +삼성전자,005930,5,55050,2,350,0.64,9158461,24132152,5919637922,9158461,0.64,37.95,0.15,0.15,501887977200,0.15,0.15,501887977200 +알테오젠,196170,6,394000,2,19000,5.07,996630,793596,53318828,996630,5.07,125.58,1.87,1.87,391848884500,1.87,1.87,391848884500 +LS,006260,7,130250,2,9150,7.56,2311969,3233957,32200000,2311969,7.56,71.49,7.18,7.18,297571775950,7.10,7.10,297571775950 +두산에너빌리티,034020,8,26850,2,1000,3.87,10796213,9559895,640561146,10796213,3.87,112.93,1.69,1.69,288007368425,1.67,1.67,288007368425 +한화오션,042660,9,74200,2,700,0.95,2745866,5571764,306413394,2745866,0.95,49.28,0.90,0.90,203285431450,0.89,0.89,203285431450 +KODEX 200선물인버스2X,252670,10,2225,5,-30,-1.33,88528314,108134328,510000000,88528314,-1.33,81.87,17.36,17.36,197629961678,17.42,17.42,197629961678 +한화에어로스페이스,012450,11,708000,2,1000,0.14,271943,631379,45581161,271943,0.14,43.07,0.60,0.60,191811235500,0.59,0.59,191811235500 +KODEX 레버리지,122630,12,15825,2,185,1.18,11749911,21272084,146800000,11749911,1.18,55.24,8.00,8.00,185372192729,7.98,7.98,185372192729 +현대로템,064350,13,101800,5,-2200,-2.12,1792352,4785074,109142293,1792352,-2.12,37.46,1.64,1.64,182779966700,1.65,1.65,182779966700 +필에너지,378340,14,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8782029,18948076,376050000,8782029,-0.27,46.35,2.34,2.34,176829411783,2.34,2.34,176829411783 +레인보우로보틱스,277810,16,317500,2,10500,3.42,526607,503974,19399858,526607,3.42,104.49,2.71,2.71,167916304000,2.73,2.73,167916304000 +KODEX 200,069500,17,34400,2,210,0.61,4870819,8755466,171500000,4870819,0.61,55.63,2.84,2.84,167291156619,2.84,2.84,167291156619 +엠오티,413390,18,10860,2,1990,22.44,15197517,906935,11580180,15197517,22.44,1675.70,131.24,131.24,164240800340,130.60,130.60,164240800340 +이수스페셜티케미컬,457190,19,55050,2,1950,3.67,2700685,1022057,30208280,2700685,3.67,264.24,8.94,8.94,155865583450,9.37,9.37,155865583450 +KODEX 코스닥150레버리지,233740,20,7695,2,220,2.94,18495049,19945164,207100000,18495049,2.94,92.73,8.93,8.93,142595840359,8.95,8.95,142595840359 +대한전선,001440,21,13170,2,1050,8.66,10776104,2542527,186447300,10776104,8.66,423.83,5.78,5.78,139840000125,5.69,5.69,139840000125 +포스코DX,022100,22,27600,5,-1700,-5.80,4571880,6946875,152034729,4571880,-5.80,65.81,3.01,3.01,130403277200,3.11,3.11,130403277200 +HLB,028300,23,72200,5,-2000,-2.70,1761842,2615081,131387433,1761842,-2.70,67.37,1.34,1.34,130040637850,1.37,1.37,130040637850 +LG에너지솔루션,373220,24,328500,5,-12000,-3.52,389827,336473,234000000,389827,-3.52,115.86,0.17,0.17,128539197250,0.17,0.17,128539197250 +클로봇,466100,25,21650,2,1050,5.10,5811229,4248735,24651339,5811229,5.10,136.78,23.57,23.57,125374170475,23.49,23.49,125374170475 +유한양행,000100,26,124700,2,4300,3.57,990272,661019,80209064,990272,3.57,149.81,1.23,1.23,122706384850,1.23,1.23,122706384850 +티로보틱스,117730,27,15790,2,1690,11.99,7837547,2193757,18172362,7837547,11.99,357.27,43.13,43.13,121496760475,42.34,42.34,121496760475 +한빛레이저,452190,28,7130,2,300,4.39,17206625,6859588,23162757,17206625,4.39,250.84,74.29,74.29,121320246855,73.46,73.46,121320246855 +기아,000270,29,99700,5,-700,-0.70,1177958,2279252,397672632,1177958,-0.70,51.68,0.30,0.30,117663680550,0.30,0.30,117663680550 +삼성중공업,010140,30,14310,2,230,1.63,8143134,19036020,880000000,8143134,1.63,42.78,0.93,0.93,116321911645,0.92,0.92,116321911645 diff --git a/top30/20250314/top30-tv-20250314-154002.csv b/top30/20250314/top30-tv-20250314-154002.csv new file mode 100644 index 000000000000..b20b1cb9e772 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3381784,3883033,728002365,3381784,2.40,87.09,0.46,0.46,686636207000,0.46,0.46,686636207000 +한화비전,489790,2,62800,2,7100,12.75,9983149,3611629,50488390,9983149,12.75,276.42,19.77,19.77,603440024900,19.03,19.03,603440024900 +삼성전자,005930,3,54700,3,0,0.00,10761958,24132152,5919637922,10761958,0.00,44.60,0.18,0.18,589599263100,0.18,0.18,589599263100 +삼성SDI,006400,4,191400,5,-12600,-6.18,2769287,1066609,68764530,2769287,-6.18,259.63,4.03,4.03,539840580450,4.10,4.10,539840580450 +서울보증보험,031210,5,32000,2,6000,23.08,17786902,0,69821598,17786902,23.08,0.00,25.47,25.47,530308285425,23.73,23.73,530308285425 +알테오젠,196170,6,392000,2,17000,4.53,1016673,793596,53318828,1016673,4.53,128.11,1.91,1.91,399705740500,1.91,1.91,399705740500 +LS,006260,7,130100,2,9000,7.43,2334359,3233957,32200000,2334359,7.43,72.18,7.25,7.25,300484714950,7.17,7.17,300484714950 +두산에너빌리티,034020,8,26750,2,900,3.48,11144884,9559895,640561146,11144884,3.48,116.58,1.74,1.74,297334317675,1.74,1.74,297334317675 +한화오션,042660,9,74300,2,800,1.09,2815140,5571764,306413394,2815140,1.09,50.53,0.92,0.92,208432489650,0.92,0.92,208432489650 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292228,631379,45581161,292228,-0.28,46.28,0.64,0.64,206112160500,0.64,0.64,206112160500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88548704,108134328,510000000,88548704,-1.33,81.89,17.36,17.36,197675329428,17.42,17.42,197675329428 +KODEX 레버리지,122630,12,15805,2,165,1.05,11983765,21272084,146800000,11983765,1.05,56.34,8.16,8.16,189068255199,8.15,8.15,189068255199 +현대로템,064350,13,101600,5,-2400,-2.31,1830112,4785074,109142293,1830112,-2.31,38.25,1.68,1.68,186616382700,1.68,1.68,186616382700 +필에너지,378340,14,18310,2,3110,20.46,9865102,161015,21285882,9865102,20.46,6126.82,46.35,46.35,181830443280,46.65,46.65,181830443280 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8837750,18948076,376050000,8837750,-0.27,46.64,2.35,2.35,177949403883,2.35,2.35,177949403883 +레인보우로보틱스,277810,16,317500,2,10500,3.42,540739,503974,19399858,540739,3.42,107.30,2.79,2.79,172403214000,2.80,2.80,172403214000 +KODEX 200,069500,17,34380,2,190,0.56,4925566,8755466,171500000,4925566,0.56,56.26,2.87,2.87,169173358479,2.87,2.87,169173358479 +엠오티,413390,18,10950,2,2080,23.45,15370654,906935,11580180,15370654,23.45,1694.79,132.73,132.73,166136650490,131.02,131.02,166136650490 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2732354,1022057,30208280,2732354,3.77,267.34,9.05,9.05,157610545350,9.47,9.47,157610545350 +LG에너지솔루션,373220,20,326500,5,-14000,-4.11,444689,336473,234000000,444689,-4.11,132.16,0.19,0.19,146451640250,0.19,0.19,146451640250 +KODEX 코스닥150레버리지,233740,21,7690,2,215,2.88,18968408,19945164,207100000,18968408,2.88,95.10,9.16,9.16,146235971069,9.18,9.18,146235971069 +대한전선,001440,22,13010,2,890,7.34,10990954,2542527,186447300,10990954,7.34,432.28,5.89,5.89,142635198625,5.88,5.88,142635198625 +HLB,028300,23,72000,5,-2200,-2.96,1815747,2615081,131387433,1815747,-2.96,69.43,1.38,1.38,133921797850,1.42,1.42,133921797850 +포스코DX,022100,24,27600,5,-1700,-5.80,4573820,6946875,152034729,4573820,-5.80,65.84,3.01,3.01,130456821200,3.11,3.11,130456821200 +클로봇,466100,25,21650,2,1050,5.10,5869861,4248735,24651339,5869861,5.10,138.16,23.81,23.81,126643553275,23.73,23.73,126643553275 +기아,000270,26,99500,5,-900,-0.90,1257473,2279252,397672632,1257473,-0.90,55.17,0.32,0.32,125575423050,0.32,0.32,125575423050 +유한양행,000100,27,124800,2,4400,3.65,1009013,661019,80209064,1009013,3.65,152.65,1.26,1.26,125045261650,1.25,1.25,125045261650 +한빛레이저,452190,28,7150,2,320,4.69,17413123,6859588,23162757,17413123,4.69,253.85,75.18,75.18,122796707555,74.15,74.15,122796707555 +티로보틱스,117730,29,15790,2,1690,11.99,7879650,2193757,18172362,7879650,11.99,359.19,43.36,43.36,122161566845,42.57,42.57,122161566845 +KB금융,105560,30,78300,5,-300,-0.38,1543951,2826631,393528423,1543951,-0.38,54.62,0.39,0.39,121271164950,0.39,0.39,121271164950 diff --git a/top30/20250314/top30-tv-20250314-155002.csv b/top30/20250314/top30-tv-20250314-155002.csv new file mode 100644 index 000000000000..d22bb63d9746 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3383515,3883033,728002365,3383515,2.40,87.14,0.46,0.46,686990196500,0.46,0.46,686990196500 +한화비전,489790,2,62800,2,7100,12.75,9992103,3611629,50488390,9992103,12.75,276.66,19.79,19.79,604002336100,19.05,19.05,604002336100 +삼성전자,005930,3,54700,3,0,0.00,10768074,24132152,5919637922,10768074,0.00,44.62,0.18,0.18,589933808300,0.18,0.18,589933808300 +삼성SDI,006400,4,191400,5,-12600,-6.18,2771033,1066609,68764530,2771033,-6.18,259.80,4.03,4.03,540174764850,4.10,4.10,540174764850 +서울보증보험,031210,5,32000,2,6000,23.08,17834354,0,69821598,17834354,23.08,0.00,25.54,25.54,531826749425,23.80,23.80,531826749425 +알테오젠,196170,6,392000,2,17000,4.53,1017046,793596,53318828,1017046,4.53,128.16,1.91,1.91,399851956500,1.91,1.91,399851956500 +LS,006260,7,130100,2,9000,7.43,2335011,3233957,32200000,2335011,7.43,72.20,7.25,7.25,300569540150,7.17,7.17,300569540150 +두산에너빌리티,034020,8,26750,2,900,3.48,11145960,9559895,640561146,11145960,3.48,116.59,1.74,1.74,297363100675,1.74,1.74,297363100675 +한화오션,042660,9,74300,2,800,1.09,2818723,5571764,306413394,2818723,1.09,50.59,0.92,0.92,208698706550,0.92,0.92,208698706550 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292321,631379,45581161,292321,-0.28,46.30,0.64,0.64,206177725500,0.64,0.64,206177725500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88659344,108134328,510000000,88659344,-1.33,81.99,17.38,17.38,197921503428,17.44,17.44,197921503428 +KODEX 레버리지,122630,12,15805,2,165,1.05,11987579,21272084,146800000,11987579,1.05,56.35,8.17,8.17,189128535469,8.15,8.15,189128535469 +현대로템,064350,13,101600,5,-2400,-2.31,1830264,4785074,109142293,1830264,-2.31,38.25,1.68,1.68,186631825900,1.68,1.68,186631825900 +필에너지,378340,14,18310,2,3110,20.46,9869704,161015,21285882,9869704,20.46,6129.68,46.37,46.37,181914705900,46.68,46.68,181914705900 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8837972,18948076,376050000,8837972,-0.27,46.64,2.35,2.35,177953866083,2.35,2.35,177953866083 +레인보우로보틱스,277810,16,317500,2,10500,3.42,541015,503974,19399858,541015,3.42,107.35,2.79,2.79,172490844000,2.80,2.80,172490844000 +KODEX 200,069500,17,34380,2,190,0.56,4925859,8755466,171500000,4925859,0.56,56.26,2.87,2.87,169183431819,2.87,2.87,169183431819 +엠오티,413390,18,10950,2,2080,23.45,15374089,906935,11580180,15374089,23.45,1695.17,132.76,132.76,166174263740,131.05,131.05,166174263740 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2733325,1022057,30208280,2733325,3.77,267.43,9.05,9.05,157664047450,9.47,9.47,157664047450 +LG에너지솔루션,373220,20,326500,5,-14000,-4.11,444744,336473,234000000,444744,-4.11,132.18,0.19,0.19,146469597750,0.19,0.19,146469597750 +KODEX 코스닥150레버리지,233740,21,7690,2,215,2.88,18997216,19945164,207100000,18997216,2.88,95.25,9.17,9.17,146457504589,9.20,9.20,146457504589 +대한전선,001440,22,13010,2,890,7.34,10994575,2542527,186447300,10994575,7.34,432.43,5.90,5.90,142682307835,5.88,5.88,142682307835 +HLB,028300,23,72000,5,-2200,-2.96,1819352,2615081,131387433,1819352,-2.96,69.57,1.38,1.38,134181357850,1.42,1.42,134181357850 +포스코DX,022100,24,27600,5,-1700,-5.80,4576189,6946875,152034729,4576189,-5.80,65.87,3.01,3.01,130522205600,3.11,3.11,130522205600 +클로봇,466100,25,21650,2,1050,5.10,5871661,4248735,24651339,5871661,5.10,138.20,23.82,23.82,126682523275,23.74,23.74,126682523275 +기아,000270,26,99500,5,-900,-0.90,1257644,2279252,397672632,1257644,-0.90,55.18,0.32,0.32,125592437550,0.32,0.32,125592437550 +유한양행,000100,27,124800,2,4400,3.65,1009425,661019,80209064,1009425,3.65,152.71,1.26,1.26,125096679250,1.25,1.25,125096679250 +한빛레이저,452190,28,7150,2,320,4.69,17425920,6859588,23162757,17425920,4.69,254.04,75.23,75.23,122888206105,74.20,74.20,122888206105 +티로보틱스,117730,29,15790,2,1690,11.99,7880527,2193757,18172362,7880527,11.99,359.23,43.37,43.37,122175414675,42.58,42.58,122175414675 +KB금융,105560,30,78300,5,-300,-0.38,1544032,2826631,393528423,1544032,-0.38,54.62,0.39,0.39,121277507250,0.39,0.39,121277507250 diff --git a/top30/20250314/top30-tv-20250314-160002.csv b/top30/20250314/top30-tv-20250314-160002.csv new file mode 100644 index 000000000000..83f3b2499865 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3385095,3883033,728002365,3385095,2.40,87.18,0.46,0.46,687313306500,0.46,0.46,687313306500 +한화비전,489790,2,62800,2,7100,12.75,10004316,3611629,50488390,10004316,12.75,277.00,19.82,19.82,604769312500,19.07,19.07,604769312500 +삼성전자,005930,3,54700,3,0,0.00,10770106,24132152,5919637922,10770106,0.00,44.63,0.18,0.18,590044958700,0.18,0.18,590044958700 +삼성SDI,006400,4,191400,5,-12600,-6.18,2771818,1066609,68764530,2771818,-6.18,259.87,4.03,4.03,540325013850,4.11,4.11,540325013850 +서울보증보험,031210,5,32000,2,6000,23.08,17835838,0,69821598,17835838,23.08,0.00,25.54,25.54,531874237425,23.81,23.81,531874237425 +알테오젠,196170,6,392000,2,17000,4.53,1017097,793596,53318828,1017097,4.53,128.16,1.91,1.91,399871948500,1.91,1.91,399871948500 +LS,006260,7,130100,2,9000,7.43,2335147,3233957,32200000,2335147,7.43,72.21,7.25,7.25,300587233750,7.18,7.18,300587233750 +두산에너빌리티,034020,8,26750,2,900,3.48,11148542,9559895,640561146,11148542,3.48,116.62,1.74,1.74,297432169175,1.74,1.74,297432169175 +한화오션,042660,9,74300,2,800,1.09,2819995,5571764,306413394,2819995,1.09,50.61,0.92,0.92,208793216150,0.92,0.92,208793216150 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292349,631379,45581161,292349,-0.28,46.30,0.64,0.64,206197465500,0.64,0.64,206197465500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88738871,108134328,510000000,88738871,-1.33,82.06,17.40,17.40,198098451003,17.46,17.46,198098451003 +KODEX 레버리지,122630,12,15805,2,165,1.05,11987935,21272084,146800000,11987935,1.05,56.36,8.17,8.17,189134162049,8.15,8.15,189134162049 +현대로템,064350,13,101600,5,-2400,-2.31,1830450,4785074,109142293,1830450,-2.31,38.25,1.68,1.68,186650723500,1.68,1.68,186650723500 +필에너지,378340,14,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8838422,18948076,376050000,8838422,-0.27,46.65,2.35,2.35,177962911083,2.35,2.35,177962911083 +레인보우로보틱스,277810,16,317500,2,10500,3.42,541296,503974,19399858,541296,3.42,107.41,2.79,2.79,172580061500,2.80,2.80,172580061500 +KODEX 200,069500,17,34380,2,190,0.56,4925862,8755466,171500000,4925862,0.56,56.26,2.87,2.87,169183534959,2.87,2.87,169183534959 +엠오티,413390,18,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2733432,1022057,30208280,2733432,3.77,267.44,9.05,9.05,157669943150,9.47,9.47,157669943150 +KODEX 코스닥150레버리지,233740,20,7690,2,215,2.88,19010198,19945164,207100000,19010198,2.88,95.31,9.18,9.18,146557336169,9.20,9.20,146557336169 +LG에너지솔루션,373220,21,326500,5,-14000,-4.11,444770,336473,234000000,444770,-4.11,132.19,0.19,0.19,146478086750,0.19,0.19,146478086750 +대한전선,001440,22,13010,2,890,7.34,10994783,2542527,186447300,10994783,7.34,432.44,5.90,5.90,142685013915,5.88,5.88,142685013915 +HLB,028300,23,72000,5,-2200,-2.96,1820285,2615081,131387433,1820285,-2.96,69.61,1.39,1.39,134248533850,1.42,1.42,134248533850 +포스코DX,022100,24,27600,5,-1700,-5.80,4577178,6946875,152034729,4577178,-5.80,65.89,3.01,3.01,130549502000,3.11,3.11,130549502000 +클로봇,466100,25,21650,2,1050,5.10,5874255,4248735,24651339,5874255,5.10,138.26,23.83,23.83,126738683375,23.75,23.75,126738683375 +기아,000270,26,99500,5,-900,-0.90,1258197,2279252,397672632,1258197,-0.90,55.20,0.32,0.32,125647461050,0.32,0.32,125647461050 +유한양행,000100,27,124800,2,4400,3.65,1010539,661019,80209064,1010539,3.65,152.88,1.26,1.26,125235706450,1.25,1.25,125235706450 +한빛레이저,452190,28,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +티로보틱스,117730,29,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +KB금융,105560,30,78300,5,-300,-0.38,1544097,2826631,393528423,1544097,-0.38,54.63,0.39,0.39,121282596750,0.39,0.39,121282596750 diff --git a/top30/20250314/top30-tv-20250314-161002.csv b/top30/20250314/top30-tv-20250314-161002.csv new file mode 100644 index 000000000000..8d298136b0e2 --- /dev/null +++ b/top30/20250314/top30-tv-20250314-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3385095,3883033,728002365,3385095,2.40,87.18,0.46,0.46,687313306500,0.46,0.46,687313306500 +한화비전,489790,2,62800,2,7100,12.75,10004316,3611629,50488390,10004316,12.75,277.00,19.82,19.82,604769312500,19.07,19.07,604769312500 +삼성전자,005930,3,54700,3,0,0.00,10770106,24132152,5919637922,10770106,0.00,44.63,0.18,0.18,590044958700,0.18,0.18,590044958700 +삼성SDI,006400,4,191400,5,-12600,-6.18,2771818,1066609,68764530,2771818,-6.18,259.87,4.03,4.03,540325013850,4.11,4.11,540325013850 +서울보증보험,031210,5,32000,2,6000,23.08,17835838,0,69821598,17835838,23.08,0.00,25.54,25.54,531874237425,23.81,23.81,531874237425 +알테오젠,196170,6,392000,2,17000,4.53,1017097,793596,53318828,1017097,4.53,128.16,1.91,1.91,399871948500,1.91,1.91,399871948500 +LS,006260,7,130100,2,9000,7.43,2335147,3233957,32200000,2335147,7.43,72.21,7.25,7.25,300587233750,7.18,7.18,300587233750 +두산에너빌리티,034020,8,26750,2,900,3.48,11148542,9559895,640561146,11148542,3.48,116.62,1.74,1.74,297432169175,1.74,1.74,297432169175 +한화오션,042660,9,74300,2,800,1.09,2819995,5571764,306413394,2819995,1.09,50.61,0.92,0.92,208793216150,0.92,0.92,208793216150 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292349,631379,45581161,292349,-0.28,46.30,0.64,0.64,206197465500,0.64,0.64,206197465500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88738871,108134328,510000000,88738871,-1.33,82.06,17.40,17.40,198098451003,17.46,17.46,198098451003 +KODEX 레버리지,122630,12,15805,2,165,1.05,11987935,21272084,146800000,11987935,1.05,56.36,8.17,8.17,189134162049,8.15,8.15,189134162049 +현대로템,064350,13,101600,5,-2400,-2.31,1830450,4785074,109142293,1830450,-2.31,38.25,1.68,1.68,186650723500,1.68,1.68,186650723500 +필에너지,378340,14,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8838422,18948076,376050000,8838422,-0.27,46.65,2.35,2.35,177962911083,2.35,2.35,177962911083 +레인보우로보틱스,277810,16,317500,2,10500,3.42,541296,503974,19399858,541296,3.42,107.41,2.79,2.79,172580061500,2.80,2.80,172580061500 +KODEX 200,069500,17,34380,2,190,0.56,4925862,8755466,171500000,4925862,0.56,56.26,2.87,2.87,169183534959,2.87,2.87,169183534959 +엠오티,413390,18,10950,2,2080,23.45,15376511,906935,11580180,15376511,23.45,1695.44,132.78,132.78,166200784640,131.07,131.07,166200784640 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2733432,1022057,30208280,2733432,3.77,267.44,9.05,9.05,157669943150,9.47,9.47,157669943150 +LG에너지솔루션,373220,20,326500,5,-14000,-4.11,446280,336473,234000000,446280,-4.11,132.63,0.19,0.19,146976386750,0.19,0.19,146976386750 +KODEX 코스닥150레버리지,233740,21,7690,2,215,2.88,19010198,19945164,207100000,19010198,2.88,95.31,9.18,9.18,146557336169,9.20,9.20,146557336169 +대한전선,001440,22,13010,2,890,7.34,10994783,2542527,186447300,10994783,7.34,432.44,5.90,5.90,142685013915,5.88,5.88,142685013915 +HLB,028300,23,72000,5,-2200,-2.96,1820285,2615081,131387433,1820285,-2.96,69.61,1.39,1.39,134248533850,1.42,1.42,134248533850 +포스코DX,022100,24,27600,5,-1700,-5.80,4577178,6946875,152034729,4577178,-5.80,65.89,3.01,3.01,130549502000,3.11,3.11,130549502000 +클로봇,466100,25,21650,2,1050,5.10,5874255,4248735,24651339,5874255,5.10,138.26,23.83,23.83,126738683375,23.75,23.75,126738683375 +기아,000270,26,99500,5,-900,-0.90,1258197,2279252,397672632,1258197,-0.90,55.20,0.32,0.32,125647461050,0.32,0.32,125647461050 +유한양행,000100,27,124800,2,4400,3.65,1010539,661019,80209064,1010539,3.65,152.88,1.26,1.26,125235706450,1.25,1.25,125235706450 +한빛레이저,452190,28,7150,2,320,4.69,17428498,6859588,23162757,17428498,4.69,254.07,75.24,75.24,122906638805,74.21,74.21,122906638805 +티로보틱스,117730,29,15790,2,1690,11.99,7880624,2193757,18172362,7880624,11.99,359.23,43.37,43.37,122176946305,42.58,42.58,122176946305 +KB금융,105560,30,78300,5,-300,-0.38,1544097,2826631,393528423,1544097,-0.38,54.63,0.39,0.39,121282596750,0.39,0.39,121282596750 diff --git a/top30/20250314/top30-tv-20250314-162001.csv b/top30/20250314/top30-tv-20250314-162001.csv new file mode 100644 index 000000000000..60f8c1e8938e --- /dev/null +++ b/top30/20250314/top30-tv-20250314-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3386511,3883033,728002365,3386511,2.40,87.21,0.47,0.47,687601462500,0.46,0.46,687601462500 +한화비전,489790,2,62800,2,7100,12.75,10015892,3611629,50488390,10015892,12.75,277.32,19.84,19.84,605491654900,19.10,19.10,605491654900 +삼성전자,005930,3,54700,3,0,0.00,10773593,24132152,5919637922,10773593,0.00,44.64,0.18,0.18,590235697600,0.18,0.18,590235697600 +삼성SDI,006400,4,191400,5,-12600,-6.18,2772888,1066609,68764530,2772888,-6.18,259.97,4.03,4.03,540529811850,4.11,4.11,540529811850 +서울보증보험,031210,5,32000,2,6000,23.08,17868073,0,69821598,17868073,23.08,0.00,25.59,25.59,532915427925,23.85,23.85,532915427925 +알테오젠,196170,6,392000,2,17000,4.53,1017306,793596,53318828,1017306,4.53,128.19,1.91,1.91,399954085500,1.91,1.91,399954085500 +LS,006260,7,130100,2,9000,7.43,2336701,3233957,32200000,2336701,7.43,72.26,7.26,7.26,300790807750,7.18,7.18,300790807750 +두산에너빌리티,034020,8,26750,2,900,3.48,11155452,9559895,640561146,11155452,3.48,116.69,1.74,1.74,297617702675,1.74,1.74,297617702675 +한화오션,042660,9,74300,2,800,1.09,2821906,5571764,306413394,2821906,1.09,50.65,0.92,0.92,208935585650,0.92,0.92,208935585650 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292430,631379,45581161,292430,-0.28,46.32,0.64,0.64,206254570500,0.64,0.64,206254570500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88776848,108134328,510000000,88776848,-1.33,82.10,17.41,17.41,198182949828,17.46,17.46,198182949828 +KODEX 레버리지,122630,12,15805,2,165,1.05,11992512,21272084,146800000,11992512,1.05,56.38,8.17,8.17,189206547304,8.15,8.15,189206547304 +현대로템,064350,13,101600,5,-2400,-2.31,1831524,4785074,109142293,1831524,-2.31,38.28,1.68,1.68,186760378900,1.68,1.68,186760378900 +필에너지,378340,14,18310,2,3110,20.46,9875362,161015,21285882,9875362,20.46,6133.19,46.39,46.39,182017803480,46.70,46.70,182017803480 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8838450,18948076,376050000,8838450,-0.27,46.65,2.35,2.35,177963474023,2.35,2.35,177963474023 +레인보우로보틱스,277810,16,317500,2,10500,3.42,541626,503974,19399858,541626,3.42,107.47,2.79,2.79,172684836500,2.80,2.80,172684836500 +KODEX 200,069500,17,34380,2,190,0.56,4925895,8755466,171500000,4925895,0.56,56.26,2.87,2.87,169184669829,2.87,2.87,169184669829 +엠오티,413390,18,10950,2,2080,23.45,15396025,906935,11580180,15396025,23.45,1697.59,132.95,132.95,166412511540,131.24,131.24,166412511540 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2736075,1022057,30208280,2736075,3.77,267.70,9.06,9.06,157816365350,9.48,9.48,157816365350 +LG에너지솔루션,373220,20,326500,5,-14000,-4.11,446280,336473,234000000,446280,-4.11,132.63,0.19,0.19,146976386750,0.19,0.19,146976386750 +KODEX 코스닥150레버리지,233740,21,7690,2,215,2.88,19046647,19945164,207100000,19046647,2.88,95.50,9.20,9.20,146839269184,9.22,9.22,146839269184 +대한전선,001440,22,13010,2,890,7.34,11004467,2542527,186447300,11004467,7.34,432.82,5.90,5.90,142811971155,5.89,5.89,142811971155 +HLB,028300,23,72000,5,-2200,-2.96,1822688,2615081,131387433,1822688,-2.96,69.70,1.39,1.39,134421309550,1.42,1.42,134421309550 +포스코DX,022100,24,27600,5,-1700,-5.80,4584461,6946875,152034729,4584461,-5.80,65.99,3.02,3.02,130750148650,3.12,3.12,130750148650 +클로봇,466100,25,21650,2,1050,5.10,5881543,4248735,24651339,5881543,5.10,138.43,23.86,23.86,126897197375,23.78,23.78,126897197375 +기아,000270,26,99500,5,-900,-0.90,1258444,2279252,397672632,1258444,-0.90,55.21,0.32,0.32,125672062250,0.32,0.32,125672062250 +유한양행,000100,27,124800,2,4400,3.65,1010904,661019,80209064,1010904,3.65,152.93,1.26,1.26,125281221950,1.25,1.25,125281221950 +한빛레이저,452190,28,7150,2,320,4.69,17455864,6859588,23162757,17455864,4.69,254.47,75.36,75.36,123100663745,74.33,74.33,123100663745 +티로보틱스,117730,29,15790,2,1690,11.99,7882921,2193757,18172362,7882921,11.99,359.33,43.38,43.38,122213330785,42.59,42.59,122213330785 +KB금융,105560,30,78300,5,-300,-0.38,1544102,2826631,393528423,1544102,-0.38,54.63,0.39,0.39,121282988750,0.39,0.39,121282988750 diff --git a/top30/20250314/top30-tv-20250314-163001.csv b/top30/20250314/top30-tv-20250314-163001.csv new file mode 100644 index 000000000000..81ecfef5725e --- /dev/null +++ b/top30/20250314/top30-tv-20250314-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3386986,3883033,728002365,3386986,2.40,87.23,0.47,0.47,687698125000,0.46,0.46,687698125000 +한화비전,489790,2,62800,2,7100,12.75,10025974,3611629,50488390,10025974,12.75,277.60,19.86,19.86,606119763500,19.12,19.12,606119763500 +삼성전자,005930,3,54700,3,0,0.00,10782290,24132152,5919637922,10782290,0.00,44.68,0.18,0.18,590712293200,0.18,0.18,590712293200 +삼성SDI,006400,4,191400,5,-12600,-6.18,2773817,1066609,68764530,2773817,-6.18,260.06,4.03,4.03,540707622450,4.11,4.11,540707622450 +서울보증보험,031210,5,32000,2,6000,23.08,17905375,0,69821598,17905375,23.08,0.00,25.64,25.64,534137068425,23.91,23.91,534137068425 +알테오젠,196170,6,392000,2,17000,4.53,1018121,793596,53318828,1018121,4.53,128.29,1.91,1.91,400275603000,1.92,1.92,400275603000 +LS,006260,7,130100,2,9000,7.43,2341889,3233957,32200000,2341889,7.43,72.42,7.27,7.27,301473029750,7.20,7.20,301473029750 +두산에너빌리티,034020,8,26750,2,900,3.48,11173977,9559895,640561146,11173977,3.48,116.88,1.74,1.74,298115098925,1.74,1.74,298115098925 +한화오션,042660,9,74300,2,800,1.09,2824731,5571764,306413394,2824731,1.09,50.70,0.92,0.92,209145765650,0.92,0.92,209145765650 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292566,631379,45581161,292566,-0.28,46.34,0.64,0.64,206350450500,0.64,0.64,206350450500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88801260,108134328,510000000,88801260,-1.33,82.12,17.41,17.41,198237388588,17.47,17.47,198237388588 +KODEX 레버리지,122630,12,15805,2,165,1.05,11998306,21272084,146800000,11998306,1.05,56.40,8.17,8.17,189298150444,8.16,8.16,189298150444 +현대로템,064350,13,101600,5,-2400,-2.31,1832207,4785074,109142293,1832207,-2.31,38.29,1.68,1.68,186830181500,1.68,1.68,186830181500 +필에너지,378340,14,18310,2,3110,20.46,9883519,161015,21285882,9883519,20.46,6138.26,46.43,46.43,182166342450,46.74,46.74,182166342450 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8838512,18948076,376050000,8838512,-0.27,46.65,2.35,2.35,177964720533,2.35,2.35,177964720533 +레인보우로보틱스,277810,16,317500,2,10500,3.42,542091,503974,19399858,542091,3.42,107.56,2.79,2.79,172832474000,2.81,2.81,172832474000 +KODEX 200,069500,17,34380,2,190,0.56,4926140,8755466,171500000,4926140,0.56,56.26,2.87,2.87,169193094154,2.87,2.87,169193094154 +엠오티,413390,18,10950,2,2080,23.45,15402370,906935,11580180,15402370,23.45,1698.29,133.01,133.01,166481418240,131.29,131.29,166481418240 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2739461,1022057,30208280,2739461,3.77,268.03,9.07,9.07,158004177850,9.49,9.49,158004177850 +KODEX 코스닥150레버리지,233740,20,7690,2,215,2.88,19070374,19945164,207100000,19070374,2.88,95.61,9.21,9.21,147022560259,9.23,9.23,147022560259 +LG에너지솔루션,373220,21,326500,5,-14000,-4.11,446399,336473,234000000,446399,-4.11,132.67,0.19,0.19,147015418750,0.19,0.19,147015418750 +대한전선,001440,22,13010,2,890,7.34,11032588,2542527,186447300,11032588,7.34,433.92,5.92,5.92,143184293195,5.90,5.90,143184293195 +HLB,028300,23,72000,5,-2200,-2.96,1826146,2615081,131387433,1826146,-2.96,69.83,1.39,1.39,134669593950,1.42,1.42,134669593950 +포스코DX,022100,24,27600,5,-1700,-5.80,4586725,6946875,152034729,4586725,-5.80,66.03,3.02,3.02,130812635050,3.12,3.12,130812635050 +클로봇,466100,25,21650,2,1050,5.10,5889697,4248735,24651339,5889697,5.10,138.62,23.89,23.89,127074139175,23.81,23.81,127074139175 +기아,000270,26,99500,5,-900,-0.90,1260505,2279252,397672632,1260505,-0.90,55.30,0.32,0.32,125878162250,0.32,0.32,125878162250 +유한양행,000100,27,124800,2,4400,3.65,1011685,661019,80209064,1011685,3.65,153.05,1.26,1.26,125378612650,1.25,1.25,125378612650 +한빛레이저,452190,28,7150,2,320,4.69,17462098,6859588,23162757,17462098,4.69,254.56,75.39,75.39,123144987485,74.36,74.36,123144987485 +티로보틱스,117730,29,15790,2,1690,11.99,7887401,2193757,18172362,7887401,11.99,359.54,43.40,43.40,122284697185,42.62,42.62,122284697185 +KB금융,105560,30,78300,5,-300,-0.38,1544127,2826631,393528423,1544127,-0.38,54.63,0.39,0.39,121284951250,0.39,0.39,121284951250 diff --git a/top30/20250314/top30-tv-20250314-164002.csv b/top30/20250314/top30-tv-20250314-164002.csv new file mode 100644 index 000000000000..c971ce96e9ac --- /dev/null +++ b/top30/20250314/top30-tv-20250314-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3387446,3883033,728002365,3387446,2.40,87.24,0.47,0.47,687791735000,0.46,0.46,687791735000 +한화비전,489790,2,62800,2,7100,12.75,10035149,3611629,50488390,10035149,12.75,277.86,19.88,19.88,606688613500,19.13,19.13,606688613500 +삼성전자,005930,3,54700,3,0,0.00,10789026,24132152,5919637922,10789026,0.00,44.71,0.18,0.18,591081426000,0.18,0.18,591081426000 +삼성SDI,006400,4,191400,5,-12600,-6.18,2774956,1066609,68764530,2774956,-6.18,260.17,4.04,4.04,540925740950,4.11,4.11,540925740950 +서울보증보험,031210,5,32000,2,6000,23.08,17943384,0,69821598,17943384,23.08,0.00,25.70,25.70,535363533725,23.96,23.96,535363533725 +알테오젠,196170,6,392000,2,17000,4.53,1018924,793596,53318828,1018924,4.53,128.39,1.91,1.91,400592386500,1.92,1.92,400592386500 +LS,006260,7,130100,2,9000,7.43,2344278,3233957,32200000,2344278,7.43,72.49,7.28,7.28,301785510950,7.20,7.20,301785510950 +두산에너빌리티,034020,8,26750,2,900,3.48,11178256,9559895,640561146,11178256,3.48,116.93,1.75,1.75,298229990075,1.74,1.74,298229990075 +한화오션,042660,9,74300,2,800,1.09,2826304,5571764,306413394,2826304,1.09,50.73,0.92,0.92,209262639550,0.92,0.92,209262639550 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292756,631379,45581161,292756,-0.28,46.37,0.64,0.64,206484210500,0.64,0.64,206484210500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88816254,108134328,510000000,88816254,-1.33,82.14,17.41,17.41,198270750238,17.47,17.47,198270750238 +KODEX 레버리지,122630,12,15805,2,165,1.05,12002277,21272084,146800000,12002277,1.05,56.42,8.18,8.18,189360931954,8.16,8.16,189360931954 +현대로템,064350,13,101600,5,-2400,-2.31,1833235,4785074,109142293,1833235,-2.31,38.31,1.68,1.68,186935345900,1.69,1.69,186935345900 +필에너지,378340,14,18310,2,3110,20.46,9888510,161015,21285882,9888510,20.46,6141.36,46.46,46.46,182257228560,46.76,46.76,182257228560 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8839685,18948076,376050000,8839685,-0.27,46.65,2.35,2.35,177988297833,2.35,2.35,177988297833 +레인보우로보틱스,277810,16,317500,2,10500,3.42,543158,503974,19399858,543158,3.42,107.78,2.80,2.80,173171780000,2.81,2.81,173171780000 +KODEX 200,069500,17,34380,2,190,0.56,4927067,8755466,171500000,4927067,0.56,56.27,2.87,2.87,169224973684,2.87,2.87,169224973684 +엠오티,413390,18,10950,2,2080,23.45,15422086,906935,11580180,15422086,23.45,1700.46,133.18,133.18,166698491400,131.46,131.46,166698491400 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2739461,1022057,30208280,2739461,3.77,268.03,9.07,9.07,158004177850,9.49,9.49,158004177850 +KODEX 코스닥150레버리지,233740,20,7690,2,215,2.88,19093565,19945164,207100000,19093565,2.88,95.73,9.22,9.22,147201710734,9.24,9.24,147201710734 +LG에너지솔루션,373220,21,326500,5,-14000,-4.11,446614,336473,234000000,446614,-4.11,132.73,0.19,0.19,147085938750,0.19,0.19,147085938750 +대한전선,001440,22,13010,2,890,7.34,11069812,2542527,186447300,11069812,7.34,435.39,5.94,5.94,143677883435,5.92,5.92,143677883435 +HLB,028300,23,72000,5,-2200,-2.96,1833583,2615081,131387433,1833583,-2.96,70.12,1.40,1.40,135204671550,1.43,1.43,135204671550 +포스코DX,022100,24,27600,5,-1700,-5.80,4589698,6946875,152034729,4589698,-5.80,66.07,3.02,3.02,130894838500,3.12,3.12,130894838500 +클로봇,466100,25,21650,2,1050,5.10,5895247,4248735,24651339,5895247,5.10,138.75,23.91,23.91,127194574175,23.83,23.83,127194574175 +기아,000270,26,99500,5,-900,-0.90,1265441,2279252,397672632,1265441,-0.90,55.52,0.32,0.32,126373243050,0.32,0.32,126373243050 +유한양행,000100,27,124800,2,4400,3.65,1012569,661019,80209064,1012569,3.65,153.18,1.26,1.26,125488759050,1.25,1.25,125488759050 +한빛레이저,452190,28,7150,2,320,4.69,17479743,6859588,23162757,17479743,4.69,254.82,75.46,75.46,123270090535,74.43,74.43,123270090535 +티로보틱스,117730,29,15790,2,1690,11.99,7898475,2193757,18172362,7898475,11.99,360.04,43.46,43.46,122462545625,42.68,42.68,122462545625 +KB금융,105560,30,78300,5,-300,-0.38,1544137,2826631,393528423,1544137,-0.38,54.63,0.39,0.39,121285735250,0.39,0.39,121285735250 diff --git a/top30/20250314/top30-tv-20250314-165001.csv b/top30/20250314/top30-tv-20250314-165001.csv new file mode 100644 index 000000000000..e54cb65c6f4b --- /dev/null +++ b/top30/20250314/top30-tv-20250314-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,204500,2,4800,2.40,3388036,3883033,728002365,3388036,2.40,87.25,0.47,0.47,687912095000,0.46,0.46,687912095000 +한화비전,489790,2,62800,2,7100,12.75,10047047,3611629,50488390,10047047,12.75,278.19,19.90,19.90,607425099700,19.16,19.16,607425099700 +삼성전자,005930,3,54700,3,0,0.00,10793961,24132152,5919637922,10793961,0.00,44.73,0.18,0.18,591351864000,0.18,0.18,591351864000 +삼성SDI,006400,4,191400,5,-12600,-6.18,2776078,1066609,68764530,2776078,-6.18,260.27,4.04,4.04,541140603950,4.11,4.11,541140603950 +서울보증보험,031210,5,32000,2,6000,23.08,17943384,0,69821598,17943384,23.08,0.00,25.70,25.70,535363533725,23.96,23.96,535363533725 +알테오젠,196170,6,392000,2,17000,4.53,1019693,793596,53318828,1019693,4.53,128.49,1.91,1.91,400894988000,1.92,1.92,400894988000 +LS,006260,7,130100,2,9000,7.43,2345208,3233957,32200000,2345208,7.43,72.52,7.28,7.28,301907247950,7.21,7.21,301907247950 +두산에너빌리티,034020,8,26750,2,900,3.48,11183022,9559895,640561146,11183022,3.48,116.98,1.75,1.75,298357957175,1.74,1.74,298357957175 +한화오션,042660,9,74300,2,800,1.09,2829405,5571764,306413394,2829405,1.09,50.78,0.92,0.92,209492733750,0.92,0.92,209492733750 +한화에어로스페이스,012450,10,705000,5,-2000,-0.28,292840,631379,45581161,292840,-0.28,46.38,0.64,0.64,206543262500,0.64,0.64,206543262500 +KODEX 200선물인버스2X,252670,11,2225,5,-30,-1.33,88820245,108134328,510000000,88820245,-1.33,82.14,17.42,17.42,198279650168,17.47,17.47,198279650168 +KODEX 레버리지,122630,12,15805,2,165,1.05,12004919,21272084,146800000,12004919,1.05,56.44,8.18,8.18,189402715184,8.16,8.16,189402715184 +현대로템,064350,13,101600,5,-2400,-2.31,1834128,4785074,109142293,1834128,-2.31,38.33,1.68,1.68,187026610500,1.69,1.69,187026610500 +필에너지,378340,14,18310,2,3110,20.46,9891929,161015,21285882,9891929,20.46,6143.48,46.47,46.47,182319830450,46.78,46.78,182319830450 +TIGER 미국S&P500,360750,15,20100,5,-55,-0.27,8839991,18948076,376050000,8839991,-0.27,46.65,2.35,2.35,177994448433,2.35,2.35,177994448433 +레인보우로보틱스,277810,16,317500,2,10500,3.42,543542,503974,19399858,543542,3.42,107.85,2.80,2.80,173293892000,2.81,2.81,173293892000 +KODEX 200,069500,17,34380,2,190,0.56,4927421,8755466,171500000,4927421,0.56,56.28,2.87,2.87,169237149514,2.87,2.87,169237149514 +엠오티,413390,18,10950,2,2080,23.45,15437793,906935,11580180,15437793,23.45,1702.19,133.31,133.31,166870797190,131.60,131.60,166870797190 +이수스페셜티케미컬,457190,19,55100,2,2000,3.77,2742164,1022057,30208280,2742164,3.77,268.30,9.08,9.08,158154464650,9.50,9.50,158154464650 +KODEX 코스닥150레버리지,233740,20,7690,2,215,2.88,19112497,19945164,207100000,19112497,2.88,95.83,9.23,9.23,147347960434,9.25,9.25,147347960434 +LG에너지솔루션,373220,21,326500,5,-14000,-4.11,446745,336473,234000000,446745,-4.11,132.77,0.19,0.19,147128906750,0.19,0.19,147128906750 +대한전선,001440,22,13010,2,890,7.34,11086133,2542527,186447300,11086133,7.34,436.03,5.95,5.95,143892994215,5.93,5.93,143892994215 +HLB,028300,23,72000,5,-2200,-2.96,1833583,2615081,131387433,1833583,-2.96,70.12,1.40,1.40,135204671550,1.43,1.43,135204671550 +포스코DX,022100,24,27600,5,-1700,-5.80,4593510,6946875,152034729,4593510,-5.80,66.12,3.02,3.02,131000430900,3.12,3.12,131000430900 +클로봇,466100,25,21650,2,1050,5.10,5900373,4248735,24651339,5900373,5.10,138.87,23.94,23.94,127305552075,23.85,23.85,127305552075 +기아,000270,26,99500,5,-900,-0.90,1268019,2279252,397672632,1268019,-0.90,55.63,0.32,0.32,126631816450,0.32,0.32,126631816450 +유한양행,000100,27,124800,2,4400,3.65,1013818,661019,80209064,1013818,3.65,153.37,1.26,1.26,125644259550,1.26,1.26,125644259550 +한빛레이저,452190,28,7150,2,320,4.69,17485411,6859588,23162757,17485411,4.69,254.90,75.49,75.49,123310276655,74.46,74.46,123310276655 +티로보틱스,117730,29,15790,2,1690,11.99,7904060,2193757,18172362,7904060,11.99,360.30,43.49,43.49,122552073175,42.71,42.71,122552073175 +KB금융,105560,30,78300,5,-300,-0.38,1544190,2826631,393528423,1544190,-0.38,54.63,0.39,0.39,121289890450,0.39,0.39,121289890450 diff --git a/top30/20250314/top30-vir-20250314-090001.csv b/top30/20250314/top30-vir-20250314-090001.csv new file mode 100644 index 000000000000..79940c44733e --- /dev/null +++ b/top30/20250314/top30-vir-20250314-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 미국나스닥100TR(H),448300,1,15515,5,-135,-0.86,50067,200082,14250000,50067,-0.86,25.02,0.35,0.35,776789505,0.35,0.35,776789505 +KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,2,9500,3,0,0.00,5000,68632,1500000,5000,0.00,7.29,0.33,0.33,47500000,0.33,0.33,47500000 +에스씨엠생명과학,298060,3,1167,3,0,0.00,7189,129610,20467248,7189,0.00,5.55,0.04,0.04,8389563,0.04,0.04,8389563 +대화제약,067080,4,15720,2,850,5.72,126864,2487554,18616650,126864,5.72,5.10,0.68,0.68,1989772730,0.68,0.68,1989772730 +원익,032940,5,3750,5,-40,-1.06,4238,83313,18193230,4238,-1.06,5.09,0.02,0.02,15892500,0.02,0.02,15892500 +이글벳,044960,6,4350,3,0,0.00,2000,40272,12641883,2000,0.00,4.97,0.02,0.02,8700000,0.02,0.02,8700000 +GS우,078935,7,36350,3,0,0.00,100,2122,1784826,100,0.00,4.71,0.01,0.01,3635000,0.01,0.01,3635000 +신라섬유,001000,8,930,3,0,0.00,10220,241601,24277540,10220,0.00,4.23,0.04,0.04,9504600,0.04,0.04,9504600 +클로봇,466100,9,21400,2,800,3.88,161315,4248735,24651339,161315,3.88,3.80,0.65,0.65,3459501700,0.66,0.66,3459501700 +에이스침대,003800,10,25000,2,50,0.20,18,600,11090000,18,0.20,3.00,0.00,0.00,450000,0.00,0.00,450000 +동일고무벨트,163560,11,7390,3,0,0.00,1283,47984,13900000,1283,0.00,2.67,0.01,0.01,9481370,0.01,0.01,9481370 +TBH글로벌,084870,12,1128,3,0,0.00,500,20366,20856819,500,0.00,2.46,0.00,0.00,564000,0.00,0.00,564000 +아난티,025980,13,5650,2,100,1.80,13614,557059,88629478,13614,1.80,2.44,0.02,0.02,77104540,0.02,0.02,77104540 +하이스틸,071090,14,4020,3,0,0.00,18164,851311,20191471,18164,0.00,2.13,0.09,0.09,73019280,0.09,0.09,73019280 +LB인베스트먼트,309960,15,3590,3,0,0.00,2002,96060,23217239,2002,0.00,2.08,0.01,0.01,7187180,0.01,0.01,7187180 +서원,021050,16,1268,3,0,0.00,4000,222260,47474590,4000,0.00,1.80,0.01,0.01,5072000,0.01,0.01,5072000 +양지사,030960,17,10780,3,0,0.00,4920,299541,15980000,4920,0.00,1.64,0.03,0.03,53037600,0.03,0.03,53037600 +신스틸,162300,18,2515,3,0,0.00,6721,442448,41471382,6721,0.00,1.52,0.02,0.02,16903315,0.02,0.02,16903315 +동서,026960,19,25700,3,0,0.00,1155,76588,99700000,1155,0.00,1.51,0.00,0.00,29683500,0.00,0.00,29683500 +퓨쳐켐,220100,20,22700,3,0,0.00,3041,203353,22102155,3041,0.00,1.50,0.01,0.01,69030700,0.01,0.01,69030700 +한컴라이프케어,372910,21,3440,3,0,0.00,2002,156628,27674406,2002,0.00,1.28,0.01,0.01,6886880,0.01,0.01,6886880 +인텍플러스,064290,22,11350,2,110,0.98,5327,424246,12863962,5327,0.98,1.26,0.04,0.04,60753000,0.04,0.04,60753000 +하이트진로,000080,23,19370,3,0,0.00,1942,155162,70133611,1942,0.00,1.25,0.00,0.00,37616540,0.00,0.00,37616540 +코데즈컴바인,047770,24,1383,3,0,0.00,1790,146555,37842602,1790,0.00,1.22,0.00,0.00,2475570,0.00,0.00,2475570 +TIGER 미국나스닥바이오,203780,25,23570,3,0,0.00,60,5039,2400000,60,0.00,1.19,0.00,0.00,1414200,0.00,0.00,1414200 +동양에스텍,060380,26,1392,3,0,0.00,303,25603,19700000,303,0.00,1.18,0.00,0.00,421776,0.00,0.00,421776 +한화솔루션,009830,27,20150,5,-200,-0.98,12071,1247482,171892536,12071,-0.98,0.97,0.01,0.01,243081300,0.01,0.01,243081300 +한중엔시에스,107640,28,23150,3,0,0.00,563,61539,9057946,563,0.00,0.91,0.01,0.01,13033450,0.01,0.01,13033450 +삼양엔씨켐,482630,29,17500,5,-190,-1.07,2791,309089,10830140,2791,-1.07,0.90,0.03,0.03,48912860,0.03,0.03,48912860 +MH에탄올,023150,30,5040,3,0,0.00,23,2733,7378526,23,0.00,0.84,0.00,0.00,115920,0.00,0.00,115920 diff --git a/top30/20250314/top30-vir-20250314-091001.csv b/top30/20250314/top30-vir-20250314-091001.csv new file mode 100644 index 000000000000..5ce72b4eef4f --- /dev/null +++ b/top30/20250314/top30-vir-20250314-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,10250,41,4420000,10250,0.50,9999.99,0.23,0.23,20515810,0.23,0.23,20515810 +KIWOOM 단기채권ESG액티브,419890,2,107275,3,0,0.00,11029,113,960000,11029,0.00,9760.18,1.15,1.15,1183085975,1.15,1.15,1183085975 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25230,5,-275,-1.08,1000,12,200000,1000,-1.08,8333.33,0.50,0.50,25230000,0.50,0.50,25230000 +쏘카,403550,4,17250,2,3040,21.39,31318,847,32841902,31318,21.39,3697.52,0.10,0.10,542961865,0.10,0.10,542961865 +RISE V&S셀렉트밸류채권혼합,241390,5,11675,5,-10,-0.09,2599,80,1200000,2599,-0.09,3248.75,0.22,0.22,30343325,0.22,0.22,30343325 +나라셀라,405920,6,2800,2,220,8.53,316840,15587,12878076,316840,8.53,2032.72,2.46,2.46,919519255,2.55,2.55,919519255 +핸즈코퍼레이션,143210,7,1905,2,9,0.47,11732,652,21875747,11732,0.47,1799.39,0.05,0.05,22305390,0.05,0.05,22305390 +대성미생물,036480,8,9270,2,470,5.34,60949,3888,3800000,60949,5.34,1567.62,1.60,1.60,575059730,1.63,1.63,575059730 +알피바이오,314140,9,6350,2,860,15.66,408128,32177,8666361,408128,15.66,1268.38,4.71,4.71,2709568255,4.92,4.92,2709568255 +하나 반도체 ETN,Q700027,10,10055,2,55,0.55,190,21,1000000,190,0.55,904.76,0.02,0.02,1911400,0.02,0.02,1911400 +에스씨엠생명과학,298060,11,1463,2,296,25.36,1067296,129610,20467248,1067296,25.36,823.47,5.21,5.21,1547609459,5.17,5.17,1547609459 +HANARO 코리아밸류업,495750,12,10010,5,-110,-1.09,1000,135,2200000,1000,-1.09,740.74,0.05,0.05,10010000,0.05,0.05,10010000 +메리츠 레버리지 금 선물 ETN(H),Q610012,13,41630,2,1145,2.83,7,1,1000000,7,2.83,700.00,0.00,0.00,291410,0.00,0.00,291410 +골프존뉴딘홀딩스,121440,14,3930,2,390,11.02,317480,47846,42836818,317480,11.02,663.55,0.74,0.74,1273581886,0.76,0.76,1273581886 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,15,12645,2,230,1.85,2333,385,1000000,2333,1.85,605.97,0.23,0.23,29500835,0.23,0.23,29500835 +하이스틸,071090,16,4680,2,660,16.42,4959083,851311,20191471,4959083,16.42,582.52,24.56,24.56,22371673661,23.67,23.67,22371673661 +비비안,002070,17,791,5,-62,-7.27,317728,61730,29793990,317728,-7.27,514.71,1.07,1.07,246281655,1.05,1.05,246281655 +유진로봇,056080,18,8860,2,1050,13.44,922209,190208,37512152,922209,13.44,484.84,2.46,2.46,7979270835,2.40,2.40,7979270835 +한투 플래티넘 선물 ETN,Q570052,19,10170,2,95,0.94,29,6,1000000,29,0.94,483.33,0.00,0.00,294930,0.00,0.00,294930 +한투 레버리지 베트남 VN30 선물 ETN(H),Q570065,20,16925,5,-185,-1.08,1055,253,1000000,1055,-1.08,417.00,0.11,0.11,17855875,0.11,0.11,17855875 +푸드나무,290720,21,2180,5,-110,-4.80,102866,25039,23115424,102866,-4.80,410.82,0.45,0.45,211572859,0.42,0.42,211572859 +동일금속,109860,22,8010,5,-30,-0.37,9153,2257,9100000,9153,-0.37,405.54,0.10,0.10,74132230,0.10,0.10,74132230 +RISE 미국S&P500엔화노출(합성 H),0005C0,23,9905,5,-125,-1.25,4005,1101,1000000,4005,-1.25,363.76,0.40,0.40,39690700,0.40,0.40,39690700 +ACE 미국친환경그린테마INDXX,391600,24,8440,5,-80,-0.94,827,254,1450000,827,-0.94,325.59,0.06,0.06,6979060,0.06,0.06,6979060 +KIWOOM 글로벌퓨처모빌리티,394350,25,10750,5,-175,-1.60,391,123,2200000,391,-1.60,317.89,0.02,0.02,4204000,0.02,0.02,4204000 +중앙백신,072020,26,10140,2,180,1.81,40831,13009,9658687,40831,1.81,313.87,0.42,0.42,415139600,0.42,0.42,415139600 +티앤알바이오팹,246710,27,3480,2,300,9.43,73619,24202,21546828,73619,9.43,304.19,0.34,0.34,247959125,0.33,0.33,247959125 +KODEX MSCI EM선물(H),291890,28,8395,2,40,0.48,78,26,500000,78,0.48,300.00,0.02,0.02,654810,0.02,0.02,654810 +필에너지,378340,29,16900,2,1700,11.18,462930,161015,21285882,462930,11.18,287.51,2.17,2.17,7700372820,2.14,2.14,7700372820 +RISE 미국반도체NYSE(H),469050,30,12355,2,100,0.82,10040,3768,1950000,10040,0.82,266.45,0.51,0.51,124019200,0.51,0.51,124019200 diff --git a/top30/20250314/top30-vir-20250314-092001.csv b/top30/20250314/top30-vir-20250314-092001.csv new file mode 100644 index 000000000000..160fdefbb2e4 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,10250,41,4420000,10250,0.50,9999.99,0.23,0.23,20515810,0.23,0.23,20515810 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25265,5,-240,-0.94,2000,12,200000,2000,-0.94,9999.99,1.00,1.00,50492500,1.00,1.00,50492500 +KIWOOM 단기채권ESG액티브,419890,3,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +쏘카,403550,4,17010,2,2800,19.70,46772,847,32841902,46772,19.70,5522.08,0.14,0.14,806493990,0.14,0.14,806493990 +RISE V&S셀렉트밸류채권혼합,241390,5,11675,5,-10,-0.09,2599,80,1200000,2599,-0.09,3248.75,0.22,0.22,30343325,0.22,0.22,30343325 +KODEX ESG종합채권(A-이상)액티브,439860,6,114435,5,-30,-0.03,1867,64,2757000,1867,-0.03,2917.19,0.07,0.07,213043980,0.07,0.07,213043980 +나라셀라,405920,7,2810,2,230,8.91,369216,15587,12878076,369216,8.91,2368.74,2.87,2.87,1067511118,2.95,2.95,1067511118 +알피바이오,314140,8,6600,2,1110,20.22,653891,32177,8666361,653891,20.22,2032.17,7.55,7.55,4279485960,7.48,7.48,4279485960 +핸즈코퍼레이션,143210,9,1905,2,9,0.47,11819,652,21875747,11819,0.47,1812.73,0.05,0.05,22471125,0.05,0.05,22471125 +대성미생물,036480,10,9150,2,350,3.98,68226,3888,3800000,68226,3.98,1754.78,1.80,1.80,642246810,1.85,1.85,642246810 +에스씨엠생명과학,298060,11,1504,2,337,28.88,1881936,129610,20467248,1881936,28.88,1452.00,9.19,9.19,2742162706,8.91,8.91,2742162706 +하이스틸,071090,12,4845,2,825,20.52,9776843,851311,20191471,9776843,20.52,1148.45,48.42,48.42,45788970188,46.81,46.81,45788970188 +HANARO 글로벌럭셔리S&P(합성),354350,13,19270,5,-215,-1.10,5571,588,1070000,5571,-1.10,947.45,0.52,0.52,107358995,0.52,0.52,107358995 +필에너지,378340,14,17650,2,2450,16.12,1474546,161015,21285882,1474546,16.12,915.78,6.93,6.93,25540340465,6.80,6.80,25540340465 +하나 반도체 ETN,Q700027,15,10055,2,55,0.55,190,21,1000000,190,0.55,904.76,0.02,0.02,1911400,0.02,0.02,1911400 +골프존뉴딘홀딩스,121440,16,3875,2,335,9.46,427193,47846,42836818,427193,9.46,892.85,1.00,1.00,1702606276,1.03,1.03,1702606276 +HANARO 코리아밸류업,495750,17,10010,5,-110,-1.09,1000,135,2200000,1000,-1.09,740.74,0.05,0.05,10010000,0.05,0.05,10010000 +유진로봇,056080,18,8840,2,1030,13.19,1338246,190208,37512152,1338246,13.19,703.57,3.57,3.57,11628389795,3.51,3.51,11628389795 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,41630,2,1145,2.83,7,1,1000000,7,2.83,700.00,0.00,0.00,291410,0.00,0.00,291410 +비비안,002070,20,785,5,-68,-7.97,396107,61730,29793990,396107,-7.97,641.68,1.33,1.33,308019013,1.32,1.32,308019013 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,21,12645,2,230,1.85,2333,385,1000000,2333,1.85,605.97,0.23,0.23,29500835,0.23,0.23,29500835 +푸드나무,290720,22,2080,5,-210,-9.17,146456,25039,23115424,146456,-9.17,584.91,0.63,0.63,304895464,0.63,0.63,304895464 +RISE 미국반도체NYSE,469060,23,13780,2,150,1.10,30242,5810,850000,30242,1.10,520.52,3.56,3.56,416148785,3.55,3.55,416148785 +동일금속,109860,24,8020,5,-20,-0.25,11075,2257,9100000,11075,-0.25,490.70,0.12,0.12,89695990,0.12,0.12,89695990 +한투 플래티넘 선물 ETN,Q570052,25,10170,2,95,0.94,29,6,1000000,29,0.94,483.33,0.00,0.00,294930,0.00,0.00,294930 +PLUS 중형주저변동50,266550,26,12660,2,95,0.76,80,17,250000,80,0.76,470.59,0.03,0.03,1012635,0.03,0.03,1012635 +한투 레버리지 베트남 VN30 선물 ETN(H),Q570065,27,16925,5,-185,-1.08,1056,253,1000000,1056,-1.08,417.39,0.11,0.11,17872800,0.11,0.11,17872800 +티앤알바이오팹,246710,28,3345,2,165,5.19,98609,24202,21546828,98609,5.19,407.44,0.46,0.46,332173530,0.46,0.46,332173530 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,29,12625,5,-115,-0.90,100,26,1000000,100,-0.90,384.62,0.01,0.01,1262660,0.01,0.01,1262660 +중앙백신,072020,30,10100,2,140,1.41,48177,13009,9658687,48177,1.41,370.34,0.50,0.50,489778700,0.50,0.50,489778700 diff --git a/top30/20250314/top30-vir-20250314-093001.csv b/top30/20250314/top30-vir-20250314-093001.csv new file mode 100644 index 000000000000..b91e8e77187c --- /dev/null +++ b/top30/20250314/top30-vir-20250314-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14445,41,4420000,14445,0.50,9999.99,0.33,0.33,29000685,0.32,0.32,29000685 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25265,5,-240,-0.94,2000,12,200000,2000,-0.94,9999.99,1.00,1.00,50492500,1.00,1.00,50492500 +에이치엠씨제7호스팩,477340,3,1995,2,4,0.20,14039,141,7510000,14039,0.20,9956.74,0.19,0.19,27990658,0.19,0.19,27990658 +KIWOOM 단기채권ESG액티브,419890,4,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +쏘카,403550,5,16830,2,2620,18.44,54116,847,32841902,54116,18.44,6389.14,0.16,0.16,930983790,0.17,0.17,930983790 +HANARO CD금리액티브(합성),471290,6,104590,2,15,0.01,2017,41,115000,2017,0.01,4919.51,1.75,1.75,210952775,1.75,1.75,210952775 +RISE V&S셀렉트밸류채권혼합,241390,7,11675,5,-10,-0.09,2732,80,1200000,2732,-0.09,3415.00,0.23,0.23,31896420,0.23,0.23,31896420 +알피바이오,314140,8,6630,2,1140,20.77,1043543,32177,8666361,1043543,20.77,3243.13,12.04,12.04,6861802815,11.94,11.94,6861802815 +KODEX ESG종합채권(A-이상)액티브,439860,9,114440,5,-25,-0.02,1966,64,2757000,1966,-0.02,3071.88,0.07,0.07,224373325,0.07,0.07,224373325 +나라셀라,405920,10,2770,2,190,7.36,395729,15587,12878076,395729,7.36,2538.84,3.07,3.07,1141476931,3.20,3.20,1141476931 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +대성미생물,036480,12,9080,2,280,3.18,73515,3888,3800000,73515,3.18,1890.82,1.93,1.93,690375720,2.00,2.00,690375720 +이베스트스팩6호,478110,13,2025,2,5,0.25,5339,290,5020000,5339,0.25,1841.03,0.11,0.11,10827685,0.11,0.11,10827685 +핸즈코퍼레이션,143210,14,1902,2,6,0.32,11820,652,21875747,11820,0.32,1812.88,0.05,0.05,22473027,0.05,0.05,22473027 +에스씨엠생명과학,298060,15,1456,2,289,24.76,2176028,129610,20467248,2176028,24.76,1678.90,10.63,10.63,3177407146,10.66,10.66,3177407146 +네오리진,094860,16,989,2,77,8.44,650481,49095,21399569,650481,8.44,1324.94,3.04,3.04,677612385,3.20,3.20,677612385 +하이스틸,071090,17,4800,2,780,19.40,11047194,851311,20191471,11047194,19.40,1297.67,54.71,54.71,51926304148,53.58,53.58,51926304148 +필에너지,378340,18,17570,2,2370,15.59,1988070,161015,21285882,1988070,15.59,1234.71,9.34,9.34,34546706990,9.24,9.24,34546706990 +골프존뉴딘홀딩스,121440,19,3970,2,430,12.15,550978,47846,42836818,550978,12.15,1151.57,1.29,1.29,2188556684,1.29,1.29,2188556684 +유진로봇,056080,20,8760,2,950,12.16,2187535,190208,37512152,2187535,12.16,1150.08,5.83,5.83,19202057110,5.84,5.84,19202057110 +한투 플래티넘 선물 ETN,Q570052,21,10210,2,135,1.34,58,6,1000000,58,1.34,966.67,0.01,0.01,591020,0.01,0.01,591020 +HANARO 글로벌럭셔리S&P(합성),354350,22,19285,5,-200,-1.03,5601,588,1070000,5601,-1.03,952.55,0.52,0.52,107937445,0.52,0.52,107937445 +한투 인버스 금 선물 ETN,Q570056,23,9405,5,-145,-1.52,55,6,1000000,55,-1.52,916.67,0.01,0.01,517285,0.01,0.01,517285 +하나 반도체 ETN,Q700027,24,10055,2,55,0.55,190,21,1000000,190,0.55,904.76,0.02,0.02,1911400,0.02,0.02,1911400 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,25,12575,5,-165,-1.30,200,26,1000000,200,-1.30,769.23,0.02,0.02,2520160,0.02,0.02,2520160 +비비안,002070,26,787,5,-66,-7.74,474069,61730,29793990,474069,-7.74,767.97,1.59,1.59,369331251,1.58,1.58,369331251 +HANARO 코리아밸류업,495750,27,10110,5,-10,-0.10,1001,135,2200000,1001,-0.10,741.48,0.05,0.05,10020110,0.05,0.05,10020110 +메리츠 레버리지 금 선물 ETN(H),Q610012,28,41630,2,1145,2.83,7,1,1000000,7,2.83,700.00,0.00,0.00,291410,0.00,0.00,291410 +푸드나무,290720,29,2160,5,-130,-5.68,169170,25039,23115424,169170,-5.68,675.63,0.73,0.73,352869879,0.71,0.71,352869879 +키움 조선TOP10 ETN,Q760017,30,14295,2,60,0.42,3099,507,700000,3099,0.42,611.24,0.44,0.44,44313595,0.44,0.44,44313595 diff --git a/top30/20250314/top30-vir-20250314-094001.csv b/top30/20250314/top30-vir-20250314-094001.csv new file mode 100644 index 000000000000..9b852d769025 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14445,41,4420000,14445,0.50,9999.99,0.33,0.33,29000685,0.32,0.32,29000685 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25510,2,5,0.02,2010,12,200000,2010,0.02,9999.99,1.00,1.00,50747600,0.99,0.99,50747600 +에이치엠씨제7호스팩,477340,3,1994,2,3,0.15,15850,141,7510000,15850,0.15,9999.99,0.21,0.21,31602003,0.21,0.21,31602003 +KIWOOM 단기채권ESG액티브,419890,4,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +쏘카,403550,5,16220,2,2010,14.14,60112,847,32841902,60112,14.14,7097.05,0.18,0.18,1029586265,0.19,0.19,1029586265 +넥센우,005725,6,3145,2,55,1.78,2004,31,3600600,2004,1.78,6464.52,0.06,0.06,6301830,0.06,0.06,6301830 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +이베스트스팩6호,478110,8,2025,2,5,0.25,15119,290,5020000,15119,0.25,5213.45,0.30,0.30,30632185,0.30,0.30,30632185 +HANARO CD금리액티브(합성),471290,9,104590,2,15,0.01,2017,41,115000,2017,0.01,4919.51,1.75,1.75,210952775,1.75,1.75,210952775 +알피바이오,314140,10,6540,2,1050,19.13,1406848,32177,8666361,1406848,19.13,4372.22,16.23,16.23,9278996525,16.37,16.37,9278996525 +RISE V&S셀렉트밸류채권혼합,241390,11,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,12,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,13,2715,2,135,5.23,427819,15587,12878076,427819,5.23,2744.72,3.32,3.32,1228867426,3.51,3.51,1228867426 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +에스씨엠생명과학,298060,15,1421,2,254,21.77,2574320,129610,20467248,2574320,21.77,1986.20,12.58,12.58,3750290673,12.89,12.89,3750290673 +네오리진,094860,16,997,2,85,9.32,963391,49095,21399569,963391,9.32,1962.30,4.50,4.50,995964339,4.67,4.67,995964339 +대성미생물,036480,17,9070,2,270,3.07,74220,3888,3800000,74220,3.07,1908.95,1.95,1.95,696769500,2.02,2.02,696769500 +핸즈코퍼레이션,143210,18,1910,2,14,0.74,12236,652,21875747,12236,0.74,1876.69,0.06,0.06,23263437,0.06,0.06,23263437 +하이스틸,071090,19,4720,2,700,17.41,13214381,851311,20191471,13214381,17.41,1552.24,65.45,65.45,62102915222,65.16,65.16,62102915222 +필에너지,378340,20,17530,2,2330,15.33,2225416,161015,21285882,2225416,15.33,1382.12,10.45,10.45,38706699270,10.37,10.37,38706699270 +유진로봇,056080,21,8610,2,800,10.24,2505303,190208,37512152,2505303,10.24,1317.14,6.68,6.68,21956328885,6.80,6.80,21956328885 +골프존뉴딘홀딩스,121440,22,3950,2,410,11.58,579246,47846,42836818,579246,11.58,1210.65,1.35,1.35,2300263395,1.36,1.36,2300263395 +한투 플래티넘 선물 ETN,Q570052,23,10210,2,135,1.34,58,6,1000000,58,1.34,966.67,0.01,0.01,591020,0.01,0.01,591020 +HANARO 글로벌럭셔리S&P(합성),354350,24,19435,5,-50,-0.26,5630,588,1070000,5630,-0.26,957.48,0.53,0.53,108500615,0.52,0.52,108500615 +한투 인버스 금 선물 ETN,Q570056,25,9405,5,-145,-1.52,55,6,1000000,55,-1.52,916.67,0.01,0.01,517285,0.01,0.01,517285 +하나 반도체 ETN,Q700027,26,10055,2,55,0.55,190,21,1000000,190,0.55,904.76,0.02,0.02,1911400,0.02,0.02,1911400 +비비안,002070,27,787,5,-66,-7.74,502946,61730,29793990,502946,-7.74,814.75,1.69,1.69,391985148,1.67,1.67,391985148 +에이치엠씨제6호스팩,462020,28,2010,5,-5,-0.25,4014,500,4345000,4014,-0.25,802.80,0.09,0.09,8068140,0.09,0.09,8068140 +PLUS 중형주저변동50,266550,29,12645,2,80,0.64,131,17,250000,131,0.64,770.59,0.05,0.05,1657545,0.05,0.05,1657545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,12575,5,-165,-1.30,200,26,1000000,200,-1.30,769.23,0.02,0.02,2520160,0.02,0.02,2520160 diff --git a/top30/20250314/top30-vir-20250314-095001.csv b/top30/20250314/top30-vir-20250314-095001.csv new file mode 100644 index 000000000000..44d2c34d51d3 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14445,41,4420000,14445,0.50,9999.99,0.33,0.33,29000685,0.32,0.32,29000685 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25510,2,5,0.02,2010,12,200000,2010,0.02,9999.99,1.00,1.00,50747600,0.99,0.99,50747600 +에이치엠씨제7호스팩,477340,3,1994,2,3,0.15,16007,141,7510000,16007,0.15,9999.99,0.21,0.21,31915061,0.21,0.21,31915061 +쏘카,403550,4,16860,2,2650,18.65,89328,847,32841902,89328,18.65,9999.99,0.27,0.27,1529144025,0.28,0.28,1529144025 +KIWOOM 단기채권ESG액티브,419890,5,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +넥센우,005725,6,3145,2,55,1.78,2004,31,3600600,2004,1.78,6464.52,0.06,0.06,6301830,0.06,0.06,6301830 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +이베스트스팩6호,478110,8,2025,2,5,0.25,15151,290,5020000,15151,0.25,5224.48,0.30,0.30,30696985,0.30,0.30,30696985 +HANARO CD금리액티브(합성),471290,9,104590,2,15,0.01,2017,41,115000,2017,0.01,4919.51,1.75,1.75,210952775,1.75,1.75,210952775 +알피바이오,314140,10,6440,2,950,17.30,1545219,32177,8666361,1545219,17.30,4802.25,17.83,17.83,10184176545,18.25,18.25,10184176545 +KODEX MSCI EM선물(H),291890,11,8355,3,0,0.00,1005,26,500000,1005,0.00,3865.38,0.20,0.20,8399895,0.20,0.20,8399895 +RISE V&S셀렉트밸류채권혼합,241390,12,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,13,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,14,2745,2,165,6.40,446610,15587,12878076,446610,6.40,2865.27,3.47,3.47,1280242591,3.62,3.62,1280242591 +에스씨엠생명과학,298060,15,1384,2,217,18.59,2796936,129610,20467248,2796936,18.59,2157.96,13.67,13.67,4064471149,14.35,14.35,4064471149 +네오리진,094860,16,963,2,51,5.59,1050471,49095,21399569,1050471,5.59,2139.67,4.91,4.91,1081009319,5.25,5.25,1081009319 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +대성미생물,036480,18,9060,2,260,2.95,75317,3888,3800000,75317,2.95,1937.17,1.98,1.98,706718640,2.05,2.05,706718640 +핸즈코퍼레이션,143210,19,1908,2,12,0.63,12237,652,21875747,12237,0.63,1876.84,0.06,0.06,23265345,0.06,0.06,23265345 +필에너지,378340,20,17710,2,2510,16.51,2930547,161015,21285882,2930547,16.51,1820.05,13.77,13.77,51290096785,13.61,13.61,51290096785 +하이스틸,071090,21,4700,2,680,16.92,13982784,851311,20191471,13982784,16.92,1642.50,69.25,69.25,65715064190,69.25,69.25,65715064190 +유진로봇,056080,22,8710,2,900,11.52,2656900,190208,37512152,2656900,11.52,1396.84,7.08,7.08,23261714270,7.12,7.12,23261714270 +골프존뉴딘홀딩스,121440,23,3920,2,380,10.73,598469,47846,42836818,598469,10.73,1250.82,1.40,1.40,2375928713,1.41,1.41,2375928713 +한투 플래티넘 선물 ETN,Q570052,24,10275,2,200,1.99,59,6,1000000,59,1.99,983.33,0.01,0.01,601295,0.01,0.01,601295 +HANARO 글로벌럭셔리S&P(합성),354350,25,19435,5,-50,-0.26,5631,588,1070000,5631,-0.26,957.65,0.53,0.53,108520050,0.52,0.52,108520050 +한투 인버스 금 선물 ETN,Q570056,26,9405,5,-145,-1.52,55,6,1000000,55,-1.52,916.67,0.01,0.01,517285,0.01,0.01,517285 +하나 반도체 ETN,Q700027,27,10055,2,55,0.55,190,21,1000000,190,0.55,904.76,0.02,0.02,1911400,0.02,0.02,1911400 +비비안,002070,28,787,5,-66,-7.74,517295,61730,29793990,517295,-7.74,838.00,1.74,1.74,403239888,1.72,1.72,403239888 +푸드나무,290720,29,2200,5,-90,-3.93,205277,25039,23115424,205277,-3.93,819.83,0.89,0.89,430746929,0.85,0.85,430746929 +에이치엠씨제6호스팩,462020,30,2010,5,-5,-0.25,4014,500,4345000,4014,-0.25,802.80,0.09,0.09,8068140,0.09,0.09,8068140 diff --git a/top30/20250314/top30-vir-20250314-100001.csv b/top30/20250314/top30-vir-20250314-100001.csv new file mode 100644 index 000000000000..5630ec01a374 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14445,41,4420000,14445,0.50,9999.99,0.33,0.33,29000685,0.32,0.32,29000685 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,3,16600,2,2390,16.82,98848,847,32841902,98848,16.82,9999.99,0.30,0.30,1687193415,0.31,0.31,1687193415 +에이치엠씨제7호스팩,477340,4,1994,2,3,0.15,16007,141,7510000,16007,0.15,9999.99,0.21,0.21,31915061,0.21,0.21,31915061 +KIWOOM 단기채권ESG액티브,419890,5,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +넥센우,005725,6,3145,2,55,1.78,2004,31,3600600,2004,1.78,6464.52,0.06,0.06,6301830,0.06,0.06,6301830 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +이베스트스팩6호,478110,8,2025,2,5,0.25,15151,290,5020000,15151,0.25,5224.48,0.30,0.30,30696985,0.30,0.30,30696985 +알피바이오,314140,9,6360,2,870,15.85,1641089,32177,8666361,1641089,15.85,5100.19,18.94,18.94,10789194035,19.57,19.57,10789194035 +HANARO CD금리액티브(합성),471290,10,104585,2,10,0.01,2027,41,115000,2027,0.01,4943.90,1.76,1.76,211998625,1.76,1.76,211998625 +KODEX MSCI EM선물(H),291890,11,8355,3,0,0.00,1005,26,500000,1005,0.00,3865.38,0.20,0.20,8399895,0.20,0.20,8399895 +RISE V&S셀렉트밸류채권혼합,241390,12,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,13,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,14,2750,2,170,6.59,453488,15587,12878076,453488,6.59,2909.40,3.52,3.52,1299269281,3.67,3.67,1299269281 +에스씨엠생명과학,298060,15,1397,2,230,19.71,2900761,129610,20467248,2900761,19.71,2238.07,14.17,14.17,4208639155,14.72,14.72,4208639155 +네오리진,094860,16,943,2,31,3.40,1093209,49095,21399569,1093209,3.40,2226.72,5.11,5.11,1121413798,5.56,5.56,1121413798 +필에너지,378340,17,18140,2,2940,19.34,3324001,161015,21285882,3324001,19.34,2064.40,15.62,15.62,58338380300,15.11,15.11,58338380300 +ACE 8월만기자동연장회사채AA-이상액티브,475280,18,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +대성미생물,036480,19,9220,2,420,4.77,77504,3888,3800000,77504,4.77,1993.42,2.04,2.04,726694460,2.07,2.07,726694460 +핸즈코퍼레이션,143210,20,1908,2,12,0.63,12237,652,21875747,12237,0.63,1876.84,0.06,0.06,23265345,0.06,0.06,23265345 +하이스틸,071090,21,4715,2,695,17.29,14550710,851311,20191471,14550710,17.29,1709.21,72.06,72.06,68391651225,71.84,71.84,68391651225 +유진로봇,056080,22,8780,2,970,12.42,2972270,190208,37512152,2972270,12.42,1562.64,7.92,7.92,26026322630,7.90,7.90,26026322630 +골프존뉴딘홀딩스,121440,23,3955,2,415,11.72,613833,47846,42836818,613833,11.72,1282.93,1.43,1.43,2436406648,1.44,1.44,2436406648 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6400,5,-245,-3.69,278578,21961,3000000,278578,-3.69,1268.51,9.29,9.29,1786965420,9.31,9.31,1786965420 +TS인베스트먼트,246690,25,1276,2,138,12.13,4089670,413406,41477862,4089670,12.13,989.26,9.86,9.86,5193107757,9.81,9.81,5193107757 +한투 플래티넘 선물 ETN,Q570052,26,10275,2,200,1.99,59,6,1000000,59,1.99,983.33,0.01,0.01,601295,0.01,0.01,601295 +KB 인버스 2X S&P 500 선물 ETN,Q580017,27,6980,2,35,0.50,2222,228,1000000,2222,0.50,974.56,0.22,0.22,15524985,0.22,0.22,15524985 +HANARO 글로벌럭셔리S&P(합성),354350,28,19425,5,-60,-0.31,5638,588,1070000,5638,-0.31,958.84,0.53,0.53,108656055,0.52,0.52,108656055 +푸드나무,290720,29,2315,2,25,1.09,237291,25039,23115424,237291,1.09,947.69,1.03,1.03,504417504,0.94,0.94,504417504 +한투 인버스 금 선물 ETN,Q570056,30,9405,5,-145,-1.52,55,6,1000000,55,-1.52,916.67,0.01,0.01,517285,0.01,0.01,517285 diff --git a/top30/20250314/top30-vir-20250314-101001.csv b/top30/20250314/top30-vir-20250314-101001.csv new file mode 100644 index 000000000000..07ca184ffe1f --- /dev/null +++ b/top30/20250314/top30-vir-20250314-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14445,41,4420000,14445,0.50,9999.99,0.33,0.33,29000685,0.32,0.32,29000685 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +WON 반도체밸류체인액티브,474590,3,8990,2,165,1.87,29782,188,3200000,29782,1.87,9999.99,0.93,0.93,267659250,0.93,0.93,267659250 +메리츠 레버리지 금 선물 ETN(H),Q610012,4,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +쏘카,403550,5,16700,2,2490,17.52,103020,847,32841902,103020,17.52,9999.99,0.31,0.31,1756506545,0.32,0.32,1756506545 +에이치엠씨제7호스팩,477340,6,1994,2,3,0.15,16007,141,7510000,16007,0.15,9999.99,0.21,0.21,31915061,0.21,0.21,31915061 +KIWOOM 단기채권ESG액티브,419890,7,107285,2,10,0.01,11035,113,960000,11035,0.01,9765.49,1.15,1.15,1183729685,1.15,1.15,1183729685 +넥센우,005725,8,3145,2,55,1.78,2005,31,3600600,2005,1.78,6467.74,0.06,0.06,6304975,0.06,0.06,6304975 +한투 블룸버그 WTI원유 선물 ETN,Q570077,9,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +알피바이오,314140,10,6350,2,860,15.66,1681629,32177,8666361,1681629,15.66,5226.18,19.40,19.40,11044485325,20.07,20.07,11044485325 +이베스트스팩6호,478110,11,2030,2,10,0.50,15153,290,5020000,15153,0.50,5225.17,0.30,0.30,30701040,0.30,0.30,30701040 +HANARO CD금리액티브(합성),471290,12,104585,2,10,0.01,2027,41,115000,2027,0.01,4943.90,1.76,1.76,211998625,1.76,1.76,211998625 +KODEX MSCI EM선물(H),291890,13,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +RISE V&S셀렉트밸류채권혼합,241390,14,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,15,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,16,2720,2,140,5.43,460635,15587,12878076,460635,5.43,2955.25,3.58,3.58,1318772929,3.76,3.76,1318772929 +필에너지,378340,17,17990,2,2790,18.36,3863912,161015,21285882,3863912,18.36,2399.72,18.15,18.15,68131231515,17.79,17.79,68131231515 +에스씨엠생명과학,298060,18,1385,2,218,18.68,2996090,129610,20467248,2996090,18.68,2311.62,14.64,14.64,4341757606,15.32,15.32,4341757606 +네오리진,094860,19,933,2,21,2.30,1112886,49095,21399569,1112886,2.30,2266.80,5.20,5.20,1139876430,5.71,5.71,1139876430 +대성미생물,036480,20,9050,2,250,2.84,82260,3888,3800000,82260,2.84,2115.74,2.16,2.16,770279230,2.24,2.24,770279230 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +핸즈코퍼레이션,143210,22,1908,2,12,0.63,12237,652,21875747,12237,0.63,1876.84,0.06,0.06,23265345,0.06,0.06,23265345 +하이스틸,071090,23,4575,2,555,13.81,15470691,851311,20191471,15470691,13.81,1817.28,76.62,76.62,72630411595,78.62,78.62,72630411595 +유진로봇,056080,24,8900,2,1090,13.96,3199434,190208,37512152,3199434,13.96,1682.07,8.53,8.53,28029785550,8.40,8.40,28029785550 +KB 인버스 2X S&P 500 선물 ETN,Q580017,25,6985,2,40,0.58,3472,228,1000000,3472,0.58,1522.81,0.35,0.35,24256235,0.35,0.35,24256235 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6385,5,-260,-3.91,308228,21961,3000000,308228,-3.91,1403.52,10.27,10.27,1976474400,10.32,10.32,1976474400 +하나30호스팩,469880,27,1990,5,-10,-0.50,2060,147,7305000,2060,-0.50,1401.36,0.03,0.03,4099798,0.03,0.03,4099798 +골프존뉴딘홀딩스,121440,28,3965,2,425,12.01,656873,47846,42836818,656873,12.01,1372.89,1.53,1.53,2607529073,1.54,1.54,2607529073 +TS인베스트먼트,246690,29,1260,2,122,10.72,5083570,413406,41477862,5083570,10.72,1229.68,12.26,12.26,6443323669,12.33,12.33,6443323669 +푸드나무,290720,30,2370,2,80,3.49,251354,25039,23115424,251354,3.49,1003.85,1.09,1.09,537007859,0.98,0.98,537007859 diff --git a/top30/20250314/top30-vir-20250314-102000.csv b/top30/20250314/top30-vir-20250314-102000.csv new file mode 100644 index 000000000000..4efde747151d --- /dev/null +++ b/top30/20250314/top30-vir-20250314-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14446,41,4420000,14446,0.50,9999.99,0.33,0.33,29002710,0.32,0.32,29002710 +WON 반도체밸류체인액티브,474590,2,8965,2,140,1.59,57532,188,3200000,57532,1.59,9999.99,1.80,1.80,516771000,1.80,1.80,516771000 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +메리츠 레버리지 금 선물 ETN(H),Q610012,4,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +쏘카,403550,5,16740,2,2530,17.80,106124,847,32841902,106124,17.80,9999.99,0.32,0.32,1808296550,0.33,0.33,1808296550 +에이치엠씨제7호스팩,477340,6,1993,2,2,0.10,16008,141,7510000,16008,0.10,9999.99,0.21,0.21,31917054,0.21,0.21,31917054 +KIWOOM 단기채권ESG액티브,419890,7,107295,2,20,0.02,11036,113,960000,11036,0.02,9766.37,1.15,1.15,1183836980,1.15,1.15,1183836980 +넥센우,005725,8,3145,2,55,1.78,2005,31,3600600,2005,1.78,6467.74,0.06,0.06,6304975,0.06,0.06,6304975 +한투 블룸버그 WTI원유 선물 ETN,Q570077,9,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +알피바이오,314140,10,6290,2,800,14.57,1696713,32177,8666361,1696713,14.57,5273.06,19.58,19.58,11139767870,20.44,20.44,11139767870 +이베스트스팩6호,478110,11,2030,2,10,0.50,15154,290,5020000,15154,0.50,5225.52,0.30,0.30,30703070,0.30,0.30,30703070 +HANARO CD금리액티브(합성),471290,12,104585,2,10,0.01,2027,41,115000,2027,0.01,4943.90,1.76,1.76,211998625,1.76,1.76,211998625 +KODEX MSCI EM선물(H),291890,13,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +RISE V&S셀렉트밸류채권혼합,241390,14,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,15,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,16,2740,2,160,6.20,464691,15587,12878076,464691,6.20,2981.27,3.61,3.61,1329841579,3.77,3.77,1329841579 +필에너지,378340,17,18000,2,2800,18.42,4137817,161015,21285882,4137817,18.42,2569.83,19.44,19.44,73078717255,19.07,19.07,73078717255 +에스씨엠생명과학,298060,18,1385,2,218,18.68,3180328,129610,20467248,3180328,18.68,2453.77,15.54,15.54,4595133665,16.21,16.21,4595133665 +네오리진,094860,19,935,2,23,2.52,1119941,49095,21399569,1119941,2.52,2281.17,5.23,5.23,1146475664,5.73,5.73,1146475664 +대성미생물,036480,20,9050,2,250,2.84,84830,3888,3800000,84830,2.84,2181.84,2.23,2.23,793466900,2.31,2.31,793466900 +유진로봇,056080,21,9060,2,1250,16.01,4048690,190208,37512152,4048690,16.01,2128.56,10.79,10.79,35664825620,10.49,10.49,35664825620 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +핸즈코퍼레이션,143210,23,1907,2,11,0.58,12251,652,21875747,12251,0.58,1878.99,0.06,0.06,23292043,0.06,0.06,23292043 +하이스틸,071090,24,4540,2,520,12.94,15839174,851311,20191471,15839174,12.94,1860.56,78.44,78.44,74302934635,81.06,81.06,74302934635 +ACE 종합채권(AA-이상)KIS액티브,356540,25,107945,2,15,0.01,34156,1888,7087000,34156,0.01,1809.11,0.48,0.48,3687043025,0.48,0.48,3687043025 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6380,5,-265,-3.99,356736,21961,3000000,356736,-3.99,1624.41,11.89,11.89,2286122900,11.94,11.94,2286122900 +KB 인버스 2X S&P 500 선물 ETN,Q580017,27,6985,2,40,0.58,3472,228,1000000,3472,0.58,1522.81,0.35,0.35,24256235,0.35,0.35,24256235 +골프존뉴딘홀딩스,121440,28,3950,2,410,11.58,684738,47846,42836818,684738,11.58,1431.13,1.60,1.60,2717731573,1.61,1.61,2717731573 +하나30호스팩,469880,29,1999,5,-1,-0.05,2061,147,7305000,2061,-0.05,1402.04,0.03,0.03,4101797,0.03,0.03,4101797 +TS인베스트먼트,246690,30,1246,2,108,9.49,5371035,413406,41477862,5371035,9.49,1299.22,12.95,12.95,6802966176,13.16,13.16,6802966176 diff --git a/top30/20250314/top30-vir-20250314-103001.csv b/top30/20250314/top30-vir-20250314-103001.csv new file mode 100644 index 000000000000..fbde6a3115ef --- /dev/null +++ b/top30/20250314/top30-vir-20250314-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제13호스팩,473950,1,2025,2,10,0.50,14446,41,4420000,14446,0.50,9999.99,0.33,0.33,29002710,0.32,0.32,29002710 +WON 반도체밸류체인액티브,474590,2,8965,2,140,1.59,57532,188,3200000,57532,1.59,9999.99,1.80,1.80,516771000,1.80,1.80,516771000 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +메리츠 레버리지 금 선물 ETN(H),Q610012,4,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +쏘카,403550,5,17040,2,2830,19.92,121414,847,32841902,121414,19.92,9999.99,0.37,0.37,2067959940,0.37,0.37,2067959940 +에이치엠씨제7호스팩,477340,6,1993,2,2,0.10,16008,141,7510000,16008,0.10,9999.99,0.21,0.21,31917054,0.21,0.21,31917054 +KIWOOM 단기채권ESG액티브,419890,7,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,8,3145,2,55,1.78,2005,31,3600600,2005,1.78,6467.74,0.06,0.06,6304975,0.06,0.06,6304975 +한투 블룸버그 WTI원유 선물 ETN,Q570077,9,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +알피바이오,314140,10,6280,2,790,14.39,1726757,32177,8666361,1726757,14.39,5366.43,19.92,19.92,11330629860,20.82,20.82,11330629860 +이베스트스팩6호,478110,11,2030,2,10,0.50,15154,290,5020000,15154,0.50,5225.52,0.30,0.30,30703070,0.30,0.30,30703070 +HANARO CD금리액티브(합성),471290,12,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +KODEX MSCI EM선물(H),291890,13,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +RISE V&S셀렉트밸류채권혼합,241390,14,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,15,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,16,2740,2,160,6.20,466122,15587,12878076,466122,6.20,2990.45,3.62,3.62,1333742449,3.78,3.78,1333742449 +필에너지,378340,17,18520,2,3320,21.84,4590919,161015,21285882,4590919,21.84,2851.24,21.57,21.57,81388460115,20.65,20.65,81388460115 +에스씨엠생명과학,298060,18,1378,2,211,18.08,3279095,129610,20467248,3279095,18.08,2529.97,16.02,16.02,4732438487,16.78,16.78,4732438487 +네오리진,094860,19,935,2,23,2.52,1121632,49095,21399569,1121632,2.52,2284.62,5.24,5.24,1148059036,5.74,5.74,1148059036 +유진로봇,056080,20,8980,2,1170,14.98,4264519,190208,37512152,4264519,14.98,2242.03,11.37,11.37,37600668680,11.16,11.16,37600668680 +대성미생물,036480,21,9120,2,320,3.64,85675,3888,3800000,85675,3.64,2203.58,2.25,2.25,801132940,2.31,2.31,801132940 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6420,5,-225,-3.39,439874,21961,3000000,439874,-3.39,2002.98,14.66,14.66,2818617655,14.63,14.63,2818617655 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +하이스틸,071090,24,4550,2,530,13.18,16149570,851311,20191471,16149570,13.18,1897.02,79.98,79.98,75717580815,82.42,82.42,75717580815 +핸즈코퍼레이션,143210,25,1907,2,11,0.58,12257,652,21875747,12257,0.58,1879.91,0.06,0.06,23303485,0.06,0.06,23303485 +ACE 종합채권(AA-이상)KIS액티브,356540,26,107960,2,30,0.03,34193,1888,7087000,34193,0.03,1811.07,0.48,0.48,3691035655,0.48,0.48,3691035655 +KB 인버스 2X S&P 500 선물 ETN,Q580017,27,6985,2,40,0.58,3472,228,1000000,3472,0.58,1522.81,0.35,0.35,24256235,0.35,0.35,24256235 +골프존뉴딘홀딩스,121440,28,3915,2,375,10.59,698093,47846,42836818,698093,10.59,1459.04,1.63,1.63,2770244523,1.65,1.65,2770244523 +하나30호스팩,469880,29,1999,5,-1,-0.05,2061,147,7305000,2061,-0.05,1402.04,0.03,0.03,4101797,0.03,0.03,4101797 +TS인베스트먼트,246690,30,1236,2,98,8.61,5590692,413406,41477862,5590692,8.61,1352.35,13.48,13.48,7076533415,13.80,13.80,7076533415 diff --git a/top30/20250314/top30-vir-20250314-104001.csv b/top30/20250314/top30-vir-20250314-104001.csv new file mode 100644 index 000000000000..27edf3bafffc --- /dev/null +++ b/top30/20250314/top30-vir-20250314-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,8975,2,150,1.70,90363,188,3200000,90363,1.70,9999.99,2.82,2.82,811512475,2.83,2.83,811512475 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16980,2,2770,19.49,127461,847,32841902,127461,19.49,9999.99,0.39,0.39,2170678665,0.39,0.39,2170678665 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +에이치엠씨제7호스팩,477340,6,1993,2,2,0.10,16008,141,7510000,16008,0.10,9999.99,0.21,0.21,31917054,0.21,0.21,31917054 +KIWOOM 단기채권ESG액티브,419890,7,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,8,3140,2,50,1.62,2606,31,3600600,2606,1.62,8406.45,0.07,0.07,8192115,0.07,0.07,8192115 +한투 블룸버그 WTI원유 선물 ETN,Q570077,9,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +알피바이오,314140,10,6330,2,840,15.30,1744814,32177,8666361,1744814,15.30,5422.55,20.13,20.13,11444130650,20.86,20.86,11444130650 +이베스트스팩6호,478110,11,2030,2,10,0.50,15159,290,5020000,15159,0.50,5227.24,0.30,0.30,30713220,0.30,0.30,30713220 +HANARO CD금리액티브(합성),471290,12,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +KODEX MSCI EM선물(H),291890,13,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +RISE V&S셀렉트밸류채권혼합,241390,14,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +필에너지,378340,15,18990,2,3790,24.93,5433404,161015,21285882,5433404,24.93,3374.47,25.53,25.53,97225273180,24.05,24.05,97225273180 +KODEX ESG종합채권(A-이상)액티브,439860,16,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,17,2770,2,190,7.36,471140,15587,12878076,471140,7.36,3022.65,3.66,3.66,1347564250,3.78,3.78,1347564250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6425,5,-220,-3.31,599079,21961,3000000,599079,-3.31,2727.92,19.97,19.97,3844115265,19.94,19.94,3844115265 +에스씨엠생명과학,298060,19,1360,2,193,16.54,3346933,129610,20467248,3346933,16.54,2582.31,16.35,16.35,4825164978,17.33,17.33,4825164978 +유진로봇,056080,20,8710,2,900,11.52,4471590,190208,37512152,4471590,11.52,2350.89,11.92,11.92,39435867055,12.07,12.07,39435867055 +네오리진,094860,21,943,2,31,3.40,1137405,49095,21399569,1137405,3.40,2316.74,5.32,5.32,1162839915,5.76,5.76,1162839915 +대성미생물,036480,22,9210,2,410,4.66,87740,3888,3800000,87740,4.66,2256.69,2.31,2.31,820074920,2.34,2.34,820074920 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +하이스틸,071090,24,4605,2,585,14.55,16432810,851311,20191471,16432810,14.55,1930.29,81.38,81.38,77013086899,82.83,82.83,77013086899 +핸즈코퍼레이션,143210,25,1909,2,13,0.69,12277,652,21875747,12277,0.69,1882.98,0.06,0.06,23341659,0.06,0.06,23341659 +ACE 종합채권(AA-이상)KIS액티브,356540,26,107990,2,60,0.06,34219,1888,7087000,34219,0.06,1812.45,0.48,0.48,3693842085,0.48,0.48,3693842085 +KB 인버스 2X S&P 500 선물 ETN,Q580017,27,6985,2,40,0.58,3472,228,1000000,3472,0.58,1522.81,0.35,0.35,24256235,0.35,0.35,24256235 +골프존뉴딘홀딩스,121440,28,3905,2,365,10.31,707609,47846,42836818,707609,10.31,1478.93,1.65,1.65,2807495118,1.68,1.68,2807495118 +TS인베스트먼트,246690,29,1204,2,66,5.80,5985859,413406,41477862,5985859,5.80,1447.94,14.43,14.43,7558908709,15.14,15.14,7558908709 +하나30호스팩,469880,30,1999,5,-1,-0.05,2111,147,7305000,2111,-0.05,1436.05,0.03,0.03,4201747,0.03,0.03,4201747 diff --git a/top30/20250314/top30-vir-20250314-105001.csv b/top30/20250314/top30-vir-20250314-105001.csv new file mode 100644 index 000000000000..fad26e00dbbf --- /dev/null +++ b/top30/20250314/top30-vir-20250314-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,8975,2,150,1.70,96382,188,3200000,96382,1.70,9999.99,3.01,3.01,865533000,3.01,3.01,865533000 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16900,2,2690,18.93,129127,847,32841902,129127,18.93,9999.99,0.39,0.39,2198874915,0.40,0.40,2198874915 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +에이치엠씨제7호스팩,477340,6,1993,2,2,0.10,16008,141,7510000,16008,0.10,9999.99,0.21,0.21,31917054,0.21,0.21,31917054 +KIWOOM 단기채권ESG액티브,419890,7,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,8,3140,2,50,1.62,2606,31,3600600,2606,1.62,8406.45,0.07,0.07,8192115,0.07,0.07,8192115 +알피바이오,314140,9,6500,2,1010,18.40,1873451,32177,8666361,1873451,18.40,5822.33,21.62,21.62,12274373990,21.79,21.79,12274373990 +이베스트스팩6호,478110,10,2025,2,5,0.25,16160,290,5020000,16160,0.25,5572.41,0.32,0.32,32740245,0.32,0.32,32740245 +한투 블룸버그 WTI원유 선물 ETN,Q570077,11,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +HANARO CD금리액티브(합성),471290,12,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +KODEX MSCI EM선물(H),291890,13,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +필에너지,378340,14,19280,2,4080,26.84,6151915,161015,21285882,6151915,26.84,3820.71,28.90,28.90,111083429200,27.07,27.07,111083429200 +RISE V&S셀렉트밸류채권혼합,241390,15,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +KODEX ESG종합채권(A-이상)액티브,439860,16,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,17,2730,2,150,5.81,475309,15587,12878076,475309,5.81,3049.39,3.69,3.69,1359013323,3.87,3.87,1359013323 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6395,5,-250,-3.76,647089,21961,3000000,647089,-3.76,2946.54,21.57,21.57,4152160640,21.64,21.64,4152160640 +에스씨엠생명과학,298060,19,1353,2,186,15.94,3404347,129610,20467248,3404347,15.94,2626.61,16.63,16.63,4903156433,17.71,17.71,4903156433 +유진로봇,056080,20,8760,2,950,12.16,4578901,190208,37512152,4578901,12.16,2407.31,12.21,12.21,40377003650,12.29,12.29,40377003650 +네오리진,094860,21,934,2,22,2.41,1145215,49095,21399569,1145215,2.41,2332.65,5.35,5.35,1170135890,5.85,5.85,1170135890 +대성미생물,036480,22,9210,2,410,4.66,89017,3888,3800000,89017,4.66,2289.53,2.34,2.34,831806810,2.38,2.38,831806810 +에셋플러스 글로벌일등기업포커스10액티브,477490,23,14240,5,-85,-0.59,10129,459,600000,10129,-0.59,2206.75,1.69,1.69,143975775,1.69,1.69,143975775 +핸즈코퍼레이션,143210,24,1895,5,-1,-0.05,14278,652,21875747,14278,-0.05,2189.88,0.07,0.07,27134448,0.07,0.07,27134448 +ACE 8월만기자동연장회사채AA-이상액티브,475280,25,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +하이스틸,071090,26,4585,2,565,14.05,16612945,851311,20191471,16612945,14.05,1951.45,82.28,82.28,77840320457,84.08,84.08,77840320457 +ACE 종합채권(AA-이상)KIS액티브,356540,27,108000,2,70,0.06,34257,1888,7087000,34257,0.06,1814.46,0.48,0.48,3697944175,0.48,0.48,3697944175 +KB 인버스 2X S&P 500 선물 ETN,Q580017,28,6985,2,40,0.58,3472,228,1000000,3472,0.58,1522.81,0.35,0.35,24256235,0.35,0.35,24256235 +골프존뉴딘홀딩스,121440,29,3900,2,360,10.17,722181,47846,42836818,722181,10.17,1509.39,1.69,1.69,2864297578,1.71,1.71,2864297578 +TS인베스트먼트,246690,30,1218,2,80,7.03,6231123,413406,41477862,6231123,7.03,1507.26,15.02,15.02,7854526732,15.55,15.55,7854526732 diff --git a/top30/20250314/top30-vir-20250314-110001.csv b/top30/20250314/top30-vir-20250314-110001.csv new file mode 100644 index 000000000000..efdb5a3314e3 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,8975,2,150,1.70,96382,188,3200000,96382,1.70,9999.99,3.01,3.01,865533000,3.01,3.01,865533000 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16960,2,2750,19.35,130802,847,32841902,130802,19.35,9999.99,0.40,0.40,2227282130,0.40,0.40,2227282130 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +KIWOOM 차이나A50커넥트MSCI,441330,6,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,7,1993,2,2,0.10,16008,141,7510000,16008,0.10,9999.99,0.21,0.21,31917054,0.21,0.21,31917054 +KIWOOM 단기채권ESG액티브,419890,8,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,9,3140,2,50,1.62,2606,31,3600600,2606,1.62,8406.45,0.07,0.07,8192115,0.07,0.07,8192115 +알피바이오,314140,10,6270,2,780,14.21,2004808,32177,8666361,2004808,14.21,6230.56,23.13,23.13,13116654410,24.14,24.14,13116654410 +이베스트스팩6호,478110,11,2025,2,5,0.25,16160,290,5020000,16160,0.25,5572.41,0.32,0.32,32740245,0.32,0.32,32740245 +한투 블룸버그 WTI원유 선물 ETN,Q570077,12,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,13,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,14,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,15,19280,2,4080,26.84,6681503,161015,21285882,6681503,26.84,4149.62,31.39,31.39,121358546030,29.57,29.57,121358546030 +KODEX MSCI EM선물(H),291890,16,8385,2,30,0.36,1051,26,500000,1051,0.36,4042.31,0.21,0.21,8785605,0.21,0.21,8785605 +RISE V&S셀렉트밸류채권혼합,241390,17,11690,2,5,0.04,2747,80,1200000,2747,0.04,3433.75,0.23,0.23,32071560,0.23,0.23,32071560 +네오리진,094860,18,1004,2,92,10.09,1557315,49095,21399569,1557315,10.09,3172.04,7.28,7.28,1586515338,7.38,7.38,1586515338 +KODEX ESG종합채권(A-이상)액티브,439860,19,114440,5,-25,-0.02,1975,64,2757000,1975,-0.02,3085.94,0.07,0.07,225403285,0.07,0.07,225403285 +나라셀라,405920,20,2730,2,150,5.81,477717,15587,12878076,477717,5.81,3064.84,3.71,3.71,1365577148,3.88,3.88,1365577148 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6375,5,-270,-4.06,647884,21961,3000000,647884,-4.06,2950.16,21.60,21.60,4157228765,21.74,21.74,4157228765 +에스씨엠생명과학,298060,22,1373,2,206,17.65,3473878,129610,20467248,3473878,17.65,2680.25,16.97,16.97,4998692708,17.79,17.79,4998692708 +유진로봇,056080,23,8780,2,970,12.42,4643621,190208,37512152,4643621,12.42,2441.34,12.38,12.38,40946178635,12.43,12.43,40946178635 +핸즈코퍼레이션,143210,24,1908,2,12,0.63,15879,652,21875747,15879,0.63,2435.43,0.07,0.07,30168425,0.07,0.07,30168425 +대성미생물,036480,25,9200,2,400,4.55,89374,3888,3800000,89374,4.55,2298.71,2.35,2.35,835090710,2.39,2.39,835090710 +에셋플러스 글로벌일등기업포커스10액티브,477490,26,14240,5,-85,-0.59,10129,459,600000,10129,-0.59,2206.75,1.69,1.69,143975775,1.69,1.69,143975775 +메리츠 레버리지 미국채10년 ETN(H),Q610023,27,6140,2,10,0.16,14834,735,1000000,14834,0.16,2018.23,1.48,1.48,91056290,1.48,1.48,91056290 +ACE 8월만기자동연장회사채AA-이상액티브,475280,28,10440,2,5,0.05,200,10,6630000,200,0.05,2000.00,0.00,0.00,2088000,0.00,0.00,2088000 +하이스틸,071090,29,4565,2,545,13.56,16723602,851311,20191471,16723602,13.56,1964.45,82.83,82.83,78345342186,85.00,85.00,78345342186 +하나30호스팩,469880,30,1995,5,-5,-0.25,2731,147,7305000,2731,-0.25,1857.82,0.04,0.04,5436202,0.04,0.04,5436202 diff --git a/top30/20250314/top30-vir-20250314-111001.csv b/top30/20250314/top30-vir-20250314-111001.csv new file mode 100644 index 000000000000..40e194b71123 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9020,2,195,2.21,107483,188,3200000,107483,2.21,9999.99,3.36,3.36,965608530,3.35,3.35,965608530 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16870,2,2660,18.72,132710,847,32841902,132710,18.72,9999.99,0.40,0.40,2259598455,0.41,0.41,2259598455 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9195,2,20,0.22,306,2,1000000,306,0.22,9999.99,0.03,0.03,2813640,0.03,0.03,2813640 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +KIWOOM 단기채권ESG액티브,419890,9,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,10,3140,2,50,1.62,2609,31,3600600,2609,1.62,8416.13,0.07,0.07,8201535,0.07,0.07,8201535 +알피바이오,314140,11,6300,2,810,14.75,2036679,32177,8666361,2036679,14.75,6329.61,23.50,23.50,13317355925,24.39,24.39,13317355925 +이베스트스팩6호,478110,12,2025,2,5,0.25,16160,290,5020000,16160,0.25,5572.41,0.32,0.32,32740245,0.32,0.32,32740245 +한투 블룸버그 WTI원유 선물 ETN,Q570077,13,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,14,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,15,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,16,19340,2,4140,27.24,6831285,161015,21285882,6831285,27.24,4242.64,32.09,32.09,124256992325,30.18,30.18,124256992325 +KODEX MSCI EM선물(H),291890,17,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +KIWOOM 리츠이지스액티브,429870,18,7260,5,-45,-0.62,3060,81,500000,3060,-0.62,3777.78,0.61,0.61,22218415,0.61,0.61,22218415 +네오리진,094860,19,990,2,78,8.55,1696559,49095,21399569,1696559,8.55,3455.67,7.93,7.93,1727340273,8.15,8.15,1727340273 +KODEX ESG종합채권(A-이상)액티브,439860,20,114435,5,-30,-0.03,2210,64,2757000,2210,-0.03,3453.12,0.08,0.08,252295510,0.08,0.08,252295510 +RISE V&S셀렉트밸류채권혼합,241390,21,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +나라셀라,405920,22,2735,2,155,6.01,478566,15587,12878076,478566,6.01,3070.29,3.72,3.72,1367895108,3.88,3.88,1367895108 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6390,5,-255,-3.84,650638,21961,3000000,650638,-3.84,2962.70,21.69,21.69,4174752885,21.78,21.78,4174752885 +하나30호스팩,469880,24,1991,5,-9,-0.45,4042,147,7305000,4042,-0.45,2749.66,0.06,0.06,8046468,0.06,0.06,8046468 +에스씨엠생명과학,298060,25,1355,2,188,16.11,3548725,129610,20467248,3548725,16.11,2738.00,17.34,17.34,5100132273,18.39,18.39,5100132273 +유진로봇,056080,26,8750,2,940,12.04,4676231,190208,37512152,4676231,12.04,2458.48,12.47,12.47,41231763140,12.56,12.56,41231763140 +핸즈코퍼레이션,143210,27,1908,2,12,0.63,15882,652,21875747,15882,0.63,2435.89,0.07,0.07,30174149,0.07,0.07,30174149 +대성미생물,036480,28,9200,2,400,4.55,90206,3888,3800000,90206,4.55,2320.11,2.37,2.37,842750630,2.41,2.41,842750630 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,14245,5,-80,-0.56,10130,459,600000,10130,-0.56,2206.97,1.69,1.69,143990020,1.68,1.68,143990020 +메리츠 레버리지 미국채10년 ETN(H),Q610023,30,6140,2,10,0.16,14834,735,1000000,14834,0.16,2018.23,1.48,1.48,91056290,1.48,1.48,91056290 diff --git a/top30/20250314/top30-vir-20250314-112001.csv b/top30/20250314/top30-vir-20250314-112001.csv new file mode 100644 index 000000000000..85560a370b47 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9020,2,195,2.21,124133,188,3200000,124133,2.21,9999.99,3.88,3.88,1115819280,3.87,3.87,1115819280 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16800,2,2590,18.23,135530,847,32841902,135530,18.23,9999.99,0.41,0.41,2307050775,0.42,0.42,2307050775 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2609,31,3600600,2609,1.62,8416.13,0.07,0.07,8201535,0.07,0.07,8201535 +알피바이오,314140,12,6280,2,790,14.39,2047177,32177,8666361,2047177,14.39,6362.24,23.62,23.62,13383416525,24.59,24.59,13383416525 +이베스트스팩6호,478110,13,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +한투 블룸버그 WTI원유 선물 ETN,Q570077,14,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,15,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,16,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,17,19520,2,4320,28.42,6967619,161015,21285882,6967619,28.42,4327.31,32.73,32.73,126898458050,30.54,30.54,126898458050 +KODEX MSCI EM선물(H),291890,18,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +KIWOOM 리츠이지스액티브,429870,19,7260,5,-45,-0.62,3060,81,500000,3060,-0.62,3777.78,0.61,0.61,22218415,0.61,0.61,22218415 +하나30호스팩,469880,20,1991,5,-9,-0.45,5349,147,7305000,5349,-0.45,3638.78,0.07,0.07,10648705,0.07,0.07,10648705 +네오리진,094860,21,970,2,58,6.36,1746506,49095,21399569,1746506,6.36,3557.40,8.16,8.16,1776893102,8.56,8.56,1776893102 +KODEX ESG종합채권(A-이상)액티브,439860,22,114435,5,-30,-0.03,2210,64,2757000,2210,-0.03,3453.12,0.08,0.08,252295510,0.08,0.08,252295510 +RISE V&S셀렉트밸류채권혼합,241390,23,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,24,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,25,2725,2,145,5.62,482527,15587,12878076,482527,5.62,3095.70,3.75,3.75,1378704513,3.93,3.93,1378704513 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +에스씨엠생명과학,298060,27,1346,2,179,15.34,3571813,129610,20467248,3571813,15.34,2755.82,17.45,17.45,5131211880,18.63,18.63,5131211880 +유진로봇,056080,28,8930,2,1120,14.34,4761469,190208,37512152,4761469,14.34,2503.30,12.69,12.69,41986323195,12.53,12.53,41986323195 +핸즈코퍼레이션,143210,29,1908,2,12,0.63,15882,652,21875747,15882,0.63,2435.89,0.07,0.07,30174149,0.07,0.07,30174149 +대성미생물,036480,30,9180,2,380,4.32,91048,3888,3800000,91048,4.32,2341.77,2.40,2.40,850482170,2.44,2.44,850482170 diff --git a/top30/20250314/top30-vir-20250314-113001.csv b/top30/20250314/top30-vir-20250314-113001.csv new file mode 100644 index 000000000000..1e33670b4dc8 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9025,2,200,2.27,155214,188,3200000,155214,2.27,9999.99,4.85,4.85,1396397455,4.84,4.84,1396397455 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +쏘카,403550,4,16740,2,2530,17.80,138844,847,32841902,138844,17.80,9999.99,0.42,0.42,2362599235,0.43,0.43,2362599235 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41672,2,1187,2.93,150,1,1000000,150,2.93,9999.99,0.02,0.02,6250506,0.01,0.01,6250506 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2609,31,3600600,2609,1.62,8416.13,0.07,0.07,8201535,0.07,0.07,8201535 +알피바이오,314140,12,6330,2,840,15.30,2079835,32177,8666361,2079835,15.30,6463.73,24.00,24.00,13590610310,24.77,24.77,13590610310 +이베스트스팩6호,478110,13,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +한투 블룸버그 WTI원유 선물 ETN,Q570077,14,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,15,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,16,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +하나30호스팩,469880,17,1991,5,-9,-0.45,6661,147,7305000,6661,-0.45,4531.29,0.09,0.09,13260897,0.09,0.09,13260897 +필에너지,378340,18,19430,2,4230,27.83,7082015,161015,21285882,7082015,27.83,4398.36,33.27,33.27,129121236535,31.22,31.22,129121236535 +KODEX MSCI EM선물(H),291890,19,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +KIWOOM 리츠이지스액티브,429870,20,7260,5,-45,-0.62,3060,81,500000,3060,-0.62,3777.78,0.61,0.61,22218415,0.61,0.61,22218415 +KODEX 차이나2차전지MSCI(합성),419430,21,7175,2,130,1.85,541326,14770,4300000,541326,1.85,3665.04,12.59,12.59,3882608655,12.58,12.58,3882608655 +네오리진,094860,22,998,2,86,9.43,1765103,49095,21399569,1765103,9.43,3595.28,8.25,8.25,1795282422,8.41,8.41,1795282422 +KODEX ESG종합채권(A-이상)액티브,439860,23,114435,5,-30,-0.03,2210,64,2757000,2210,-0.03,3453.12,0.08,0.08,252295510,0.08,0.08,252295510 +RISE V&S셀렉트밸류채권혼합,241390,24,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,25,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,26,2725,2,145,5.62,483243,15587,12878076,483243,5.62,3100.30,3.75,3.75,1380655678,3.93,3.93,1380655678 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6385,5,-260,-3.91,650658,21961,3000000,650658,-3.91,2962.79,21.69,21.69,4174880585,21.80,21.80,4174880585 +에스씨엠생명과학,298060,28,1314,2,147,12.60,3676788,129610,20467248,3676788,12.60,2836.81,17.96,17.96,5270812518,19.60,19.60,5270812518 +유진로봇,056080,29,8820,2,1010,12.93,4810457,190208,37512152,4810457,12.93,2529.05,12.82,12.82,42420321615,12.82,12.82,42420321615 +핸즈코퍼레이션,143210,30,1908,2,12,0.63,15882,652,21875747,15882,0.63,2435.89,0.07,0.07,30174149,0.07,0.07,30174149 diff --git a/top30/20250314/top30-vir-20250314-114001.csv b/top30/20250314/top30-vir-20250314-114001.csv new file mode 100644 index 000000000000..bc4f7b02b241 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9055,2,230,2.61,180364,188,3200000,180364,2.61,9999.99,5.64,5.64,1624047455,5.60,5.60,1624047455 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 레버리지 금 선물 ETN(H),Q610012,3,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,4,16860,2,2650,18.65,142370,847,32841902,142370,18.65,9999.99,0.43,0.43,2421454650,0.44,0.44,2421454650 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,12,6360,2,870,15.85,2095833,32177,8666361,2095833,15.85,6513.45,24.18,24.18,13692604430,24.84,24.84,13692604430 +이베스트스팩6호,478110,13,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +KODEX 차이나2차전지MSCI(합성),419430,14,7175,2,130,1.85,821446,14770,4300000,821446,1.85,5561.58,19.10,19.10,5892627040,19.10,19.10,5892627040 +한투 블룸버그 WTI원유 선물 ETN,Q570077,15,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +하나30호스팩,469880,16,1992,5,-8,-0.40,8024,147,7305000,8024,-0.40,5458.50,0.11,0.11,15975005,0.11,0.11,15975005 +메리츠 미국채10년 ETN,Q610074,17,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,18,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,19,19450,2,4250,27.96,7243309,161015,21285882,7243309,27.96,4498.53,34.03,34.03,132265224425,31.95,31.95,132265224425 +KODEX MSCI EM선물(H),291890,20,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +KIWOOM 리츠이지스액티브,429870,21,7260,5,-45,-0.62,3061,81,500000,3061,-0.62,3779.01,0.61,0.61,22225675,0.61,0.61,22225675 +네오리진,094860,22,982,2,70,7.68,1778259,49095,21399569,1778259,7.68,3622.08,8.31,8.31,1808153084,8.60,8.60,1808153084 +KODEX ESG종합채권(A-이상)액티브,439860,23,114435,5,-30,-0.03,2210,64,2757000,2210,-0.03,3453.12,0.08,0.08,252295510,0.08,0.08,252295510 +RISE V&S셀렉트밸류채권혼합,241390,24,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,25,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,26,2735,2,155,6.01,484558,15587,12878076,484558,6.01,3108.73,3.76,3.76,1384240743,3.93,3.93,1384240743 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6370,5,-275,-4.14,650659,21961,3000000,650659,-4.14,2962.79,21.69,21.69,4174886955,21.85,21.85,4174886955 +에스씨엠생명과학,298060,28,1317,2,150,12.85,3713202,129610,20467248,3713202,12.85,2864.90,18.14,18.14,5318793733,19.73,19.73,5318793733 +유진로봇,056080,29,8870,2,1060,13.57,4865682,190208,37512152,4865682,13.57,2558.08,12.97,12.97,42905510085,12.89,12.89,42905510085 +핸즈코퍼레이션,143210,30,1908,2,12,0.63,15882,652,21875747,15882,0.63,2435.89,0.07,0.07,30174149,0.07,0.07,30174149 diff --git a/top30/20250314/top30-vir-20250314-115001.csv b/top30/20250314/top30-vir-20250314-115001.csv new file mode 100644 index 000000000000..d034ed453521 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9070,2,245,2.78,197014,188,3200000,197014,2.78,9999.99,6.16,6.16,1775062955,6.12,6.12,1775062955 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 레버리지 금 선물 ETN(H),Q610012,3,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,4,16940,2,2730,19.21,144907,847,32841902,144907,19.21,9999.99,0.44,0.44,2464257620,0.44,0.44,2464257620 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,12,6340,2,850,15.48,2109057,32177,8666361,2109057,15.48,6554.55,24.34,24.34,13776186545,25.07,25.07,13776186545 +하나30호스팩,469880,13,1992,5,-8,-0.40,9043,147,7305000,9043,-0.40,6151.70,0.12,0.12,18004853,0.12,0.12,18004853 +이베스트스팩6호,478110,14,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +KODEX 차이나2차전지MSCI(합성),419430,15,7175,2,130,1.85,821772,14770,4300000,821772,1.85,5563.79,19.11,19.11,5894966085,19.11,19.11,5894966085 +한투 블룸버그 WTI원유 선물 ETN,Q570077,16,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,17,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,18,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,19,19360,2,4160,27.37,7347893,161015,21285882,7347893,27.37,4563.48,34.52,34.52,134294804515,32.59,32.59,134294804515 +KODEX MSCI EM선물(H),291890,20,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +KIWOOM 리츠이지스액티브,429870,21,7260,5,-45,-0.62,3061,81,500000,3061,-0.62,3779.01,0.61,0.61,22225675,0.61,0.61,22225675 +네오리진,094860,22,977,2,65,7.13,1790691,49095,21399569,1790691,7.13,3647.40,8.37,8.37,1820278914,8.71,8.71,1820278914 +KODEX ESG종합채권(A-이상)액티브,439860,23,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,24,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,25,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,26,2720,2,140,5.43,490054,15587,12878076,490054,5.43,3143.99,3.81,3.81,1399200198,3.99,3.99,1399200198 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +에스씨엠생명과학,298060,28,1315,2,148,12.68,3744114,129610,20467248,3744114,12.68,2888.75,18.29,18.29,5359474564,19.91,19.91,5359474564 +유진로봇,056080,29,8800,2,990,12.68,4906729,190208,37512152,4906729,12.68,2579.66,13.08,13.08,43268772760,13.11,13.11,43268772760 +핸즈코퍼레이션,143210,30,1895,5,-1,-0.05,16611,652,21875747,16611,-0.05,2547.70,0.08,0.08,31556483,0.08,0.08,31556483 diff --git a/top30/20250314/top30-vir-20250314-120001.csv b/top30/20250314/top30-vir-20250314-120001.csv new file mode 100644 index 000000000000..ba6cf2f3c7f7 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9080,2,255,2.89,232806,188,3200000,232806,2.89,9999.99,7.28,7.28,2100054030,7.23,7.23,2100054030 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 레버리지 금 선물 ETN(H),Q610012,3,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,4,16880,2,2670,18.79,145755,847,32841902,145755,18.79,9999.99,0.44,0.44,2478584360,0.45,0.45,2478584360 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1991,3,0,0.00,16208,141,7510000,16208,0.00,9999.99,0.22,0.22,32315254,0.22,0.22,32315254 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +하나30호스팩,469880,12,1992,5,-8,-0.40,10367,147,7305000,10367,-0.40,7052.38,0.14,0.14,20642241,0.14,0.14,20642241 +알피바이오,314140,13,6320,2,830,15.12,2114976,32177,8666361,2114976,15.12,6572.94,24.40,24.40,13813480875,25.22,25.22,13813480875 +KODEX 국채선물10년인버스,176950,14,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,15,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +KODEX 차이나2차전지MSCI(합성),419430,16,7175,2,130,1.85,821772,14770,4300000,821772,1.85,5563.79,19.11,19.11,5894966085,19.11,19.11,5894966085 +한투 블룸버그 WTI원유 선물 ETN,Q570077,17,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,18,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,19,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,20,19310,2,4110,27.04,7415247,161015,21285882,7415247,27.04,4605.31,34.84,34.84,135598367720,32.99,32.99,135598367720 +KODEX MSCI EM선물(H),291890,21,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,22,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,23,7260,5,-45,-0.62,3061,81,500000,3061,-0.62,3779.01,0.61,0.61,22225675,0.61,0.61,22225675 +네오리진,094860,24,982,2,70,7.68,1793875,49095,21399569,1793875,7.68,3653.89,8.38,8.38,1823394664,8.68,8.68,1823394664 +KODEX ESG종합채권(A-이상)액티브,439860,25,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,26,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,27,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,28,2710,2,130,5.04,495445,15587,12878076,495445,5.04,3178.58,3.85,3.85,1413821963,4.05,4.05,1413821963 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6360,5,-285,-4.29,651660,21961,3000000,651660,-4.29,2967.35,21.72,21.72,4181258315,21.91,21.91,4181258315 +에스씨엠생명과학,298060,30,1317,2,150,12.85,3761637,129610,20467248,3761637,12.85,2902.27,18.38,18.38,5382617097,19.97,19.97,5382617097 diff --git a/top30/20250314/top30-vir-20250314-121001.csv b/top30/20250314/top30-vir-20250314-121001.csv new file mode 100644 index 000000000000..566f9aec0c34 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,261547,188,3200000,261547,2.83,9999.99,8.17,8.17,2360936540,8.13,8.13,2360936540 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +메리츠 레버리지 금 선물 ETN(H),Q610012,3,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,4,16900,2,2690,18.93,147250,847,32841902,147250,18.93,9999.99,0.45,0.45,2503830960,0.45,0.45,2503830960 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,7,9975,2,30,0.30,347,3,750000,347,0.30,9999.99,0.05,0.05,3458415,0.05,0.05,3458415 +에이치엠씨제7호스팩,477340,8,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,10,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +넥센우,005725,11,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +하나30호스팩,469880,12,1992,5,-8,-0.40,11692,147,7305000,11692,-0.40,7953.74,0.16,0.16,23281641,0.16,0.16,23281641 +알피바이오,314140,13,6270,2,780,14.21,2129704,32177,8666361,2129704,14.21,6618.71,24.57,24.57,13905370865,25.59,25.59,13905370865 +KODEX 국채선물10년인버스,176950,14,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,15,2025,2,5,0.25,16253,290,5020000,16253,0.25,5604.48,0.32,0.32,32928570,0.32,0.32,32928570 +KODEX 차이나2차전지MSCI(합성),419430,16,7170,2,125,1.77,822327,14770,4300000,822327,1.77,5567.55,19.12,19.12,5898945435,19.13,19.13,5898945435 +한투 블룸버그 WTI원유 선물 ETN,Q570077,17,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,18,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,19,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,20,19340,2,4140,27.24,7489160,161015,21285882,7489160,27.24,4651.22,35.18,35.18,137025794930,33.29,33.29,137025794930 +KODEX MSCI EM선물(H),291890,21,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,22,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,23,7260,5,-45,-0.62,3061,81,500000,3061,-0.62,3779.01,0.61,0.61,22225675,0.61,0.61,22225675 +네오리진,094860,24,976,2,64,7.02,1799953,49095,21399569,1799953,7.02,3666.27,8.41,8.41,1829315908,8.76,8.76,1829315908 +KODEX ESG종합채권(A-이상)액티브,439860,25,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,26,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,27,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,28,2710,2,130,5.04,497097,15587,12878076,497097,5.04,3189.18,3.86,3.86,1418306523,4.06,4.06,1418306523 +동양2우B,001527,29,8250,5,-100,-1.20,31,1,308569,31,-1.20,3100.00,0.01,0.01,255750,0.01,0.01,255750 +에스씨엠생명과학,298060,30,1344,2,177,15.17,3949987,129610,20467248,3949987,15.17,3047.59,19.30,19.30,5637508950,20.49,20.49,5637508950 diff --git a/top30/20250314/top30-vir-20250314-122001.csv b/top30/20250314/top30-vir-20250314-122001.csv new file mode 100644 index 000000000000..c6680bb98e03 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9070,2,245,2.78,290555,188,3200000,290555,2.78,9999.99,9.08,9.08,2624039425,9.04,9.04,2624039425 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +메리츠 레버리지 금 선물 ETN(H),Q610012,4,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,5,16910,2,2700,19.00,149024,847,32841902,149024,19.00,9999.99,0.45,0.45,2533818790,0.46,0.46,2533818790 +메리츠 인버스 3X 국채30년 ETN,Q610062,6,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,7,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,8,10010,2,65,0.65,447,3,750000,447,0.65,9999.99,0.06,0.06,4459415,0.06,0.06,4459415 +에이치엠씨제7호스팩,477340,9,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,11,107295,2,20,0.02,11037,113,960000,11037,0.02,9767.26,1.15,1.15,1183944275,1.15,1.15,1183944275 +하나30호스팩,469880,12,1991,5,-9,-0.45,12963,147,7305000,12963,-0.45,8818.37,0.18,0.18,25813097,0.18,0.18,25813097 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,6250,2,760,13.84,2137167,32177,8666361,2137167,13.84,6641.91,24.66,24.66,13952217495,25.76,25.76,13952217495 +KODEX 국채선물10년인버스,176950,15,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,16,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +KODEX 차이나2차전지MSCI(합성),419430,17,7170,2,125,1.77,825468,14770,4300000,825468,1.77,5588.82,19.20,19.20,5921471902,19.21,19.21,5921471902 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19270,2,4070,26.78,7531767,161015,21285882,7531767,26.78,4677.68,35.38,35.38,137848416790,33.61,33.61,137848416790 +KODEX MSCI EM선물(H),291890,22,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,23,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,24,7260,5,-45,-0.62,3061,81,500000,3061,-0.62,3779.01,0.61,0.61,22225675,0.61,0.61,22225675 +네오리진,094860,25,965,2,53,5.81,1809189,49095,21399569,1809189,5.81,3685.08,8.45,8.45,1838271348,8.90,8.90,1838271348 +KODEX ESG종합채권(A-이상)액티브,439860,26,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,27,11695,2,10,0.09,2748,80,1200000,2748,0.09,3435.00,0.23,0.23,32083255,0.23,0.23,32083255 +키움 레버리지 2차전지산업 ETN,Q760011,28,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,29,2725,2,145,5.62,498651,15587,12878076,498651,5.62,3199.15,3.87,3.87,1422534278,4.05,4.05,1422534278 +동양2우B,001527,30,8250,5,-100,-1.20,31,1,308569,31,-1.20,3100.00,0.01,0.01,255750,0.01,0.01,255750 diff --git a/top30/20250314/top30-vir-20250314-123001.csv b/top30/20250314/top30-vir-20250314-123001.csv new file mode 100644 index 000000000000..8131ed9453e3 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9065,2,240,2.72,319393,188,3200000,319393,2.72,9999.99,9.98,9.98,2885484865,9.95,9.95,2885484865 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +메리츠 레버리지 금 선물 ETN(H),Q610012,4,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,5,16820,2,2610,18.37,150352,847,32841902,150352,18.37,9999.99,0.46,0.46,2556267160,0.46,0.46,2556267160 +메리츠 인버스 3X 국채30년 ETN,Q610062,6,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,7,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +KIWOOM 차이나A50커넥트MSCI,441330,8,10010,2,65,0.65,447,3,750000,447,0.65,9999.99,0.06,0.06,4459415,0.06,0.06,4459415 +에이치엠씨제7호스팩,477340,9,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,11,107285,2,10,0.01,11038,113,960000,11038,0.01,9768.14,1.15,1.15,1184051560,1.15,1.15,1184051560 +하나30호스팩,469880,12,1991,5,-9,-0.45,13919,147,7305000,13919,-0.45,9468.71,0.19,0.19,27716493,0.19,0.19,27716493 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,6300,2,810,14.75,2141611,32177,8666361,2141611,14.75,6655.72,24.71,24.71,13980119205,25.61,25.61,13980119205 +KODEX 국채선물10년인버스,176950,15,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,16,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +KODEX 차이나2차전지MSCI(합성),419430,17,7170,2,125,1.77,825484,14770,4300000,825484,1.77,5588.92,19.20,19.20,5921586622,19.21,19.21,5921586622 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19230,2,4030,26.51,7592496,161015,21285882,7592496,26.51,4715.40,35.67,35.67,139017608750,33.96,33.96,139017608750 +KODEX MSCI EM선물(H),291890,22,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,23,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,24,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,25,975,2,63,6.91,1818472,49095,21399569,1818472,6.91,3703.99,8.50,8.50,1847209968,8.85,8.85,1847209968 +KODEX ESG종합채권(A-이상)액티브,439860,26,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,27,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +키움 레버리지 2차전지산업 ETN,Q760011,28,9510,5,-525,-5.23,274,8,500000,274,-5.23,3425.00,0.05,0.05,2605210,0.05,0.05,2605210 +나라셀라,405920,29,2735,2,155,6.01,500419,15587,12878076,500419,6.01,3210.49,3.89,3.89,1427366768,4.05,4.05,1427366768 +동양2우B,001527,30,8250,5,-100,-1.20,31,1,308569,31,-1.20,3100.00,0.01,0.01,255750,0.01,0.01,255750 diff --git a/top30/20250314/top30-vir-20250314-124001.csv b/top30/20250314/top30-vir-20250314-124001.csv new file mode 100644 index 000000000000..d72cb561d5f2 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9065,2,240,2.72,319393,188,3200000,319393,2.72,9999.99,9.98,9.98,2885484865,9.95,9.95,2885484865 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +KIWOOM 차이나A50커넥트MSCI,441330,4,9990,2,45,0.45,647,3,750000,647,0.45,9999.99,0.09,0.09,6457415,0.09,0.09,6457415 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,6,16900,2,2690,18.93,151091,847,32841902,151091,18.93,9999.99,0.46,0.46,2568734770,0.46,0.46,2568734770 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,9,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +하나30호스팩,469880,10,1991,5,-9,-0.45,15124,147,7305000,15124,-0.45,9999.99,0.21,0.21,30116153,0.21,0.21,30116153 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107285,2,10,0.01,11038,113,960000,11038,0.01,9768.14,1.15,1.15,1184051560,1.15,1.15,1184051560 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7175,2,130,1.85,1014046,14770,4300000,1014046,1.85,6865.58,23.58,23.58,7274552097,23.58,23.58,7274552097 +알피바이오,314140,15,6230,2,740,13.48,2147006,32177,8666361,2147006,13.48,6672.49,24.77,24.77,14013820140,25.96,25.96,14013820140 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,17,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19280,2,4080,26.84,7650794,161015,21285882,7650794,26.84,4751.60,35.94,35.94,140142244870,34.15,34.15,140142244870 +KODEX MSCI EM선물(H),291890,22,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,23,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,24,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,25,964,2,52,5.70,1824458,49095,21399569,1824458,5.70,3716.18,8.53,8.53,1852952108,8.98,8.98,1852952108 +키움 레버리지 2차전지산업 ETN,Q760011,26,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,27,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,28,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +나라셀라,405920,29,2720,2,140,5.43,501977,15587,12878076,501977,5.43,3220.48,3.90,3.90,1431609515,4.09,4.09,1431609515 +동양2우B,001527,30,8340,5,-10,-0.12,32,1,308569,32,-0.12,3200.00,0.01,0.01,264090,0.01,0.01,264090 diff --git a/top30/20250314/top30-vir-20250314-125001.csv b/top30/20250314/top30-vir-20250314-125001.csv new file mode 100644 index 000000000000..647ed8ef7153 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9065,2,240,2.72,319786,188,3200000,319786,2.72,9999.99,9.99,9.99,2889047410,9.96,9.96,2889047410 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +KIWOOM 차이나A50커넥트MSCI,441330,4,9985,2,40,0.40,747,3,750000,747,0.40,9999.99,0.10,0.10,7455915,0.10,0.10,7455915 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,6,16910,2,2700,19.00,152850,847,32841902,152850,19.00,9999.99,0.47,0.47,2598442470,0.47,0.47,2598442470 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,9,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +하나30호스팩,469880,10,1991,5,-9,-0.45,16745,147,7305000,16745,-0.45,9999.99,0.23,0.23,33343564,0.23,0.23,33343564 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107285,2,10,0.01,11038,113,960000,11038,0.01,9768.14,1.15,1.15,1184051560,1.15,1.15,1184051560 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7220,2,175,2.48,1059121,14770,4300000,1059121,2.48,7170.76,24.63,24.63,7599030422,24.48,24.48,7599030422 +알피바이오,314140,15,6250,2,760,13.84,2152675,32177,8666361,2152675,13.84,6690.10,24.84,24.84,14049033820,25.94,25.94,14049033820 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,17,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19180,2,3980,26.18,7768941,161015,21285882,7768941,26.18,4824.98,36.50,36.50,142408751875,34.88,34.88,142408751875 +KODEX MSCI EM선물(H),291890,22,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,23,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,24,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,25,966,2,54,5.92,1828088,49095,21399569,1828088,5.92,3723.57,8.54,8.54,1856438819,8.98,8.98,1856438819 +키움 레버리지 2차전지산업 ETN,Q760011,26,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,27,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,28,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +나라셀라,405920,29,2720,2,140,5.43,502263,15587,12878076,502263,5.43,3222.32,3.90,3.90,1432387685,4.09,4.09,1432387685 +에스씨엠생명과학,298060,30,1340,2,173,14.82,4165107,129610,20467248,4165107,14.82,3213.57,20.35,20.35,5928612958,21.62,21.62,5928612958 diff --git a/top30/20250314/top30-vir-20250314-130001.csv b/top30/20250314/top30-vir-20250314-130001.csv new file mode 100644 index 000000000000..ae399bf50cd8 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9070,2,245,2.78,354786,188,3200000,354786,2.78,9999.99,11.09,11.09,3206397410,11.05,11.05,3206397410 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +KIWOOM 차이나A50커넥트MSCI,441330,4,9985,2,40,0.40,752,3,750000,752,0.40,9999.99,0.10,0.10,7505840,0.10,0.10,7505840 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,6,16910,2,2700,19.00,153709,847,32841902,153709,19.00,9999.99,0.47,0.47,2612965430,0.47,0.47,2612965430 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +하나30호스팩,469880,9,1991,5,-9,-0.45,18076,147,7305000,18076,-0.45,9999.99,0.25,0.25,35993585,0.25,0.25,35993585 +에이치엠씨제7호스팩,477340,10,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107285,2,10,0.01,11038,113,960000,11038,0.01,9768.14,1.15,1.15,1184051560,1.15,1.15,1184051560 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7240,2,195,2.77,1059222,14770,4300000,1059222,2.77,7171.44,24.63,24.63,7599761412,24.41,24.41,7599761412 +알피바이오,314140,15,6240,2,750,13.66,2157152,32177,8666361,2157152,13.66,6704.02,24.89,24.89,14076951720,26.03,26.03,14076951720 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,17,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19250,2,4050,26.64,7809726,161015,21285882,7809726,26.64,4850.31,36.69,36.69,143192904250,34.95,34.95,143192904250 +KODEX MSCI EM선물(H),291890,22,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,23,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,24,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,25,957,2,45,4.93,1832332,49095,21399569,1832332,4.93,3732.22,8.56,8.56,1860506626,9.08,9.08,1860506626 +RF머트리얼즈,327260,26,7060,2,1040,17.28,550389,14963,8433231,550389,17.28,3678.33,6.53,6.53,3919896080,6.58,6.58,3919896080 +키움 레버리지 2차전지산업 ETN,Q760011,27,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,28,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,29,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +에스씨엠생명과학,298060,30,1323,2,156,13.37,4201769,129610,20467248,4201769,13.37,3241.86,20.53,20.53,5977474163,22.07,22.07,5977474163 diff --git a/top30/20250314/top30-vir-20250314-131001.csv b/top30/20250314/top30-vir-20250314-131001.csv new file mode 100644 index 000000000000..2432872753c8 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9070,2,245,2.78,354786,188,3200000,354786,2.78,9999.99,11.09,11.09,3206397410,11.05,11.05,3206397410 +에스케이증권제13호스팩,473950,2,2025,2,10,0.50,14451,41,4420000,14451,0.50,9999.99,0.33,0.33,29012835,0.32,0.32,29012835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +KIWOOM 차이나A50커넥트MSCI,441330,4,9985,2,40,0.40,752,3,750000,752,0.40,9999.99,0.10,0.10,7505840,0.10,0.10,7505840 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,6,16840,2,2630,18.51,155796,847,32841902,155796,18.51,9999.99,0.47,0.47,2648116310,0.48,0.48,2648116310 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +하나30호스팩,469880,9,1991,5,-9,-0.45,19393,147,7305000,19393,-0.45,9999.99,0.27,0.27,38615732,0.27,0.27,38615732 +에이치엠씨제7호스팩,477340,10,1990,5,-1,-0.05,16210,141,7510000,16210,-0.05,9999.99,0.22,0.22,32319234,0.22,0.22,32319234 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7235,2,190,2.70,1063274,14770,4300000,1063274,2.70,7198.88,24.73,24.73,7629077632,24.52,24.52,7629077632 +알피바이오,314140,15,6270,2,780,14.21,2165465,32177,8666361,2165465,14.21,6729.85,24.99,24.99,14128754755,26.00,26.00,14128754755 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,17,2015,5,-5,-0.25,16255,290,5020000,16255,-0.25,5605.17,0.32,0.32,32932605,0.33,0.33,32932605 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,19,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,20,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,21,19200,2,4000,26.32,7844083,161015,21285882,7844083,26.32,4871.65,36.85,36.85,143853797210,35.20,35.20,143853797210 +RF머트리얼즈,327260,22,6930,2,910,15.12,719886,14963,8433231,719886,15.12,4811.11,8.54,8.54,5104484505,8.73,8.73,5104484505 +KODEX MSCI EM선물(H),291890,23,8385,2,30,0.36,1052,26,500000,1052,0.36,4046.15,0.21,0.21,8793990,0.21,0.21,8793990 +N2 레버리지 금 선물 ETN(H),Q550062,24,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,25,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,26,964,2,52,5.70,1833595,49095,21399569,1833595,5.70,3734.79,8.57,8.57,1861715482,9.02,9.02,1861715482 +키움 레버리지 2차전지산업 ETN,Q760011,27,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,28,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,29,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +에스씨엠생명과학,298060,30,1335,2,168,14.40,4217098,129610,20467248,4217098,14.40,3253.68,20.60,20.60,5997789061,21.95,21.95,5997789061 diff --git a/top30/20250314/top30-vir-20250314-132001.csv b/top30/20250314/top30-vir-20250314-132001.csv new file mode 100644 index 000000000000..d5e990a9e2ff --- /dev/null +++ b/top30/20250314/top30-vir-20250314-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9080,2,255,2.89,398361,188,3200000,398361,2.89,9999.99,12.45,12.45,3601983410,12.40,12.40,3601983410 +에스케이증권제13호스팩,473950,2,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8540,5,-25,-0.29,42662,148,3000000,42662,-0.29,9999.99,1.42,1.42,364315485,1.42,1.42,364315485 +KIWOOM 차이나A50커넥트MSCI,441330,4,9985,2,40,0.40,752,3,750000,752,0.40,9999.99,0.10,0.10,7505840,0.10,0.10,7505840 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +쏘카,403550,6,16810,2,2600,18.30,158183,847,32841902,158183,18.30,9999.99,0.48,0.48,2688314350,0.49,0.49,2688314350 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +하나30호스팩,469880,9,1991,5,-9,-0.45,20439,147,7305000,20439,-0.45,9999.99,0.28,0.28,40698322,0.28,0.28,40698322 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7240,2,195,2.77,1063325,14770,4300000,1063325,2.77,7199.22,24.73,24.73,7629446987,24.51,24.51,7629446987 +알피바이오,314140,15,6050,2,560,10.20,2194236,32177,8666361,2194236,10.20,6819.27,25.32,25.32,14305488625,27.28,27.28,14305488625 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,17,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,18,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +RF머트리얼즈,327260,19,6660,2,640,10.63,792205,14963,8433231,792205,10.63,5294.43,9.39,9.39,5595723455,9.96,9.96,5595723455 +메리츠 미국채10년 ETN,Q610074,20,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,21,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +필에너지,378340,22,19200,2,4000,26.32,7878878,161015,21285882,7878878,26.32,4893.26,37.01,37.01,144521459665,35.36,35.36,144521459665 +KODEX MSCI EM선물(H),291890,23,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +N2 레버리지 금 선물 ETN(H),Q550062,24,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,25,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,26,963,2,51,5.59,1835881,49095,21399569,1835881,5.59,3739.45,8.58,8.58,1863902797,9.04,9.04,1863902797 +키움 레버리지 2차전지산업 ETN,Q760011,27,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,28,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,29,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +에스씨엠생명과학,298060,30,1360,2,193,16.54,4361900,129610,20467248,4361900,16.54,3365.40,21.31,21.31,6196100734,22.26,22.26,6196100734 diff --git a/top30/20250314/top30-vir-20250314-133001.csv b/top30/20250314/top30-vir-20250314-133001.csv new file mode 100644 index 000000000000..fa28a8cccdd9 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9090,2,265,3.00,438804,188,3200000,438804,3.00,9999.99,13.71,13.71,3969433065,13.65,13.65,3969433065 +에스케이증권제13호스팩,473950,2,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +KIWOOM 차이나A50커넥트MSCI,441330,4,9985,2,40,0.40,752,3,750000,752,0.40,9999.99,0.10,0.10,7505840,0.10,0.10,7505840 +쏘카,403550,5,16920,2,2710,19.07,161927,847,32841902,161927,19.07,9999.99,0.49,0.49,2751462680,0.50,0.50,2751462680 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,8,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +하나30호스팩,469880,9,1991,5,-9,-0.45,21791,147,7305000,21791,-0.45,9999.99,0.30,0.30,43391181,0.30,0.30,43391181 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7235,2,190,2.70,1064325,14770,4300000,1064325,2.70,7205.99,24.75,24.75,7636681987,24.55,24.55,7636681987 +알피바이오,314140,15,5850,2,360,6.56,2268651,32177,8666361,2268651,6.56,7050.54,26.18,26.18,14740402350,29.07,29.07,14740402350 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +RF머트리얼즈,327260,17,6450,2,430,7.14,888268,14963,8433231,888268,7.14,5936.43,10.53,10.53,6219353415,11.43,11.43,6219353415 +이베스트스팩6호,478110,18,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,19,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,20,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +필에너지,378340,21,19080,2,3880,25.53,8030018,161015,21285882,8030018,25.53,4987.12,37.72,37.72,147403364965,36.29,36.29,147403364965 +HANARO CD금리액티브(합성),471290,22,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +KODEX MSCI EM선물(H),291890,23,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +N2 레버리지 금 선물 ETN(H),Q550062,24,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,25,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,26,966,2,54,5.92,1836545,49095,21399569,1836545,5.92,3740.80,8.58,8.58,1864543575,9.02,9.02,1864543575 +키움 레버리지 2차전지산업 ETN,Q760011,27,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,28,114105,5,-360,-0.31,2212,64,2757000,2212,-0.31,3456.25,0.08,0.08,252523720,0.08,0.08,252523720 +RISE V&S셀렉트밸류채권혼합,241390,29,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +에스씨엠생명과학,298060,30,1345,2,178,15.25,4416122,129610,20467248,4416122,15.25,3407.24,21.58,21.58,6269806107,22.78,22.78,6269806107 diff --git a/top30/20250314/top30-vir-20250314-134001.csv b/top30/20250314/top30-vir-20250314-134001.csv new file mode 100644 index 000000000000..f9f5227ba1b2 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9090,2,265,3.00,480471,188,3200000,480471,3.00,9999.99,15.01,15.01,4348308860,14.95,14.95,4348308860 +에스케이증권제13호스팩,473950,2,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +KIWOOM 차이나A50커넥트MSCI,441330,3,10030,2,85,0.85,952,3,750000,952,0.85,9999.99,0.13,0.13,9511315,0.13,0.13,9511315 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16880,2,2670,18.79,164253,847,32841902,164253,18.79,9999.99,0.50,0.50,2790519430,0.50,0.50,2790519430 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +하나30호스팩,469880,8,1991,5,-9,-0.45,23109,147,7305000,23109,-0.45,9999.99,0.32,0.32,46015319,0.32,0.32,46015319 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +KODEX 차이나2차전지MSCI(합성),419430,14,7240,2,195,2.77,1064356,14770,4300000,1064356,2.77,7206.20,24.75,24.75,7636906397,24.53,24.53,7636906397 +알피바이오,314140,15,5750,2,260,4.74,2294280,32177,8666361,2294280,4.74,7130.19,26.47,26.47,14887975440,29.88,29.88,14887975440 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +RF머트리얼즈,327260,17,6420,2,400,6.64,911602,14963,8433231,911602,6.64,6092.37,10.81,10.81,6369315125,11.76,11.76,6369315125 +이베스트스팩6호,478110,18,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,19,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,20,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +필에너지,378340,21,19040,2,3840,25.26,8098993,161015,21285882,8098993,25.26,5029.96,38.05,38.05,148719420120,36.70,36.70,148719420120 +HANARO CD금리액티브(합성),471290,22,104580,2,5,0.00,2028,41,115000,2028,0.00,4946.34,1.76,1.76,212103205,1.76,1.76,212103205 +KODEX MSCI EM선물(H),291890,23,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +N2 레버리지 금 선물 ETN(H),Q550062,24,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,25,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,26,968,2,56,6.14,1838005,49095,21399569,1838005,6.14,3743.77,8.59,8.59,1865953484,9.01,9.01,1865953484 +키움 레버리지 2차전지산업 ETN,Q760011,27,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +KODEX ESG종합채권(A-이상)액티브,439860,28,114440,5,-25,-0.02,2221,64,2757000,2221,-0.02,3470.31,0.08,0.08,253553660,0.08,0.08,253553660 +RISE V&S셀렉트밸류채권혼합,241390,29,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 +에스씨엠생명과학,298060,30,1355,2,188,16.11,4445648,129610,20467248,4445648,16.11,3430.02,21.72,21.72,6309782281,22.75,22.75,6309782281 diff --git a/top30/20250314/top30-vir-20250314-135001.csv b/top30/20250314/top30-vir-20250314-135001.csv new file mode 100644 index 000000000000..3c8ac2991609 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9105,2,280,3.17,532668,188,3200000,532668,3.17,9999.99,16.65,16.65,4823487325,16.56,16.56,4823487325 +에스케이증권제13호스팩,473950,2,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +KIWOOM 차이나A50커넥트MSCI,441330,3,10030,2,85,0.85,952,3,750000,952,0.85,9999.99,0.13,0.13,9511315,0.13,0.13,9511315 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16900,2,2690,18.93,165145,847,32841902,165145,18.93,9999.99,0.50,0.50,2805583890,0.51,0.51,2805583890 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +하나30호스팩,469880,8,1993,5,-7,-0.35,24234,147,7305000,24234,-0.35,9999.99,0.33,0.33,48255403,0.33,0.33,48255403 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,5680,2,190,3.46,2320711,32177,8666361,2320711,3.46,7212.33,26.78,26.78,15038349105,30.55,30.55,15038349105 +KODEX 차이나2차전지MSCI(합성),419430,15,7245,2,200,2.84,1064441,14770,4300000,1064441,2.84,7206.78,24.75,24.75,7637522087,24.52,24.52,7637522087 +KODEX 국채선물10년인버스,176950,16,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +RF머트리얼즈,327260,17,6550,2,530,8.80,934165,14963,8433231,934165,8.80,6243.17,11.08,11.08,6516310490,11.80,11.80,6516310490 +이베스트스팩6호,478110,18,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,19,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,20,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +필에너지,378340,21,18910,2,3710,24.41,8242700,161015,21285882,8242700,24.41,5119.21,38.72,38.72,151441529025,37.62,37.62,151441529025 +HANARO CD금리액티브(합성),471290,22,104580,2,5,0.00,2034,41,115000,2034,0.00,4960.98,1.77,1.77,212730685,1.77,1.77,212730685 +KODEX MSCI EM선물(H),291890,23,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +N2 레버리지 금 선물 ETN(H),Q550062,24,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,25,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,26,956,2,44,4.82,1840618,49095,21399569,1840618,4.82,3749.09,8.60,8.60,1868460557,9.13,9.13,1868460557 +KODEX ESG종합채권(A-이상)액티브,439860,27,114440,5,-25,-0.02,2273,64,2757000,2273,-0.02,3551.56,0.08,0.08,259504540,0.08,0.08,259504540 +키움 레버리지 2차전지산업 ETN,Q760011,28,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 +에스씨엠생명과학,298060,29,1351,2,184,15.77,4467048,129610,20467248,4467048,15.77,3446.53,21.83,21.83,6338714977,22.92,22.92,6338714977 +RISE V&S셀렉트밸류채권혼합,241390,30,11695,2,10,0.09,2749,80,1200000,2749,0.09,3436.25,0.23,0.23,32094950,0.23,0.23,32094950 diff --git a/top30/20250314/top30-vir-20250314-140000.csv b/top30/20250314/top30-vir-20250314-140000.csv new file mode 100644 index 000000000000..bd0ae8ae26ee --- /dev/null +++ b/top30/20250314/top30-vir-20250314-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557393,188,3200000,557393,3.23,9999.99,17.42,17.42,5048682075,17.32,17.32,5048682075 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1252,3,750000,1252,1.36,9999.99,0.17,0.17,12525315,0.17,0.17,12525315 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,17000,2,2790,19.63,167849,847,32841902,167849,19.63,9999.99,0.51,0.51,2851467405,0.51,0.51,2851467405 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +하나30호스팩,469880,7,1992,5,-8,-0.40,25025,147,7305000,25025,-0.40,9999.99,0.34,0.34,49831175,0.34,0.34,49831175 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,5680,2,190,3.46,2331551,32177,8666361,2331551,3.46,7246.02,26.90,26.90,15099721340,30.67,30.67,15099721340 +KODEX 차이나2차전지MSCI(합성),419430,15,7240,2,195,2.77,1064642,14770,4300000,1064642,2.77,7208.14,24.76,24.76,7638977337,24.54,24.54,7638977337 +RF머트리얼즈,327260,16,6460,2,440,7.31,974573,14963,8433231,974573,7.31,6513.22,11.56,11.56,6780098925,12.45,12.45,6780098925 +KODEX 국채선물10년인버스,176950,17,53595,2,160,0.30,195,3,120000,195,0.30,6500.00,0.16,0.16,10450785,0.16,0.16,10450785 +이베스트스팩6호,478110,18,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,19,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +필에너지,378340,20,18930,2,3730,24.54,8439913,161015,21285882,8439913,24.54,5241.69,39.65,39.65,155157806290,38.51,38.51,155157806290 +메리츠 미국채10년 ETN,Q610074,21,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,22,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI EM선물(H),291890,23,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +푸드나무,290720,24,2745,2,455,19.87,993578,25039,23115424,993578,19.87,3968.12,4.30,4.30,2445829996,3.85,3.85,2445829996 +N2 레버리지 금 선물 ETN(H),Q550062,25,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,26,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,27,970,2,58,6.36,1850882,49095,21399569,1850882,6.36,3770.00,8.65,8.65,1878342714,9.05,9.05,1878342714 +KODEX ESG종합채권(A-이상)액티브,439860,28,114440,5,-25,-0.02,2273,64,2757000,2273,-0.02,3551.56,0.08,0.08,259504540,0.08,0.08,259504540 +에스씨엠생명과학,298060,29,1351,2,184,15.77,4597078,129610,20467248,4597078,15.77,3546.85,22.46,22.46,6515855063,23.56,23.56,6515855063 +키움 레버리지 2차전지산업 ETN,Q760011,30,9640,5,-395,-3.94,280,8,500000,280,-3.94,3500.00,0.06,0.06,2662790,0.06,0.06,2662790 diff --git a/top30/20250314/top30-vir-20250314-141001.csv b/top30/20250314/top30-vir-20250314-141001.csv new file mode 100644 index 000000000000..8b6b98c47361 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557393,188,3200000,557393,3.23,9999.99,17.42,17.42,5048682075,17.32,17.32,5048682075 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1252,3,750000,1252,1.36,9999.99,0.17,0.17,12525315,0.17,0.17,12525315 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16910,2,2700,19.00,171284,847,32841902,171284,19.00,9999.99,0.52,0.52,2909818005,0.52,0.52,2909818005 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +하나30호스팩,469880,7,1992,5,-8,-0.40,26360,147,7305000,26360,-0.40,9999.99,0.36,0.36,52490495,0.36,0.36,52490495 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,5710,2,220,4.01,2343288,32177,8666361,2343288,4.01,7282.49,27.04,27.04,15166076960,30.65,30.65,15166076960 +KODEX 차이나2차전지MSCI(합성),419430,15,7215,2,170,2.41,1065993,14770,4300000,1065993,2.41,7217.29,24.79,24.79,7648739847,24.65,24.65,7648739847 +KODEX 국채선물10년인버스,176950,16,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,17,6380,2,360,5.98,996551,14963,8433231,996551,5.98,6660.10,11.82,11.82,6920522890,12.86,12.86,6920522890 +KIWOOM 통안채1년,122260,18,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +이베스트스팩6호,478110,19,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,20,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +필에너지,378340,21,19020,2,3820,25.13,8653836,161015,21285882,8653836,25.13,5374.55,40.66,40.66,159229189815,39.33,39.33,159229189815 +메리츠 미국채10년 ETN,Q610074,22,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,23,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +푸드나무,290720,25,2620,2,330,14.41,1106572,25039,23115424,1106572,14.41,4419.39,4.79,4.79,2753015551,4.55,4.55,2753015551 +KODEX MSCI EM선물(H),291890,26,8400,2,45,0.54,1059,26,500000,1059,0.54,4073.08,0.21,0.21,8852790,0.21,0.21,8852790 +N2 레버리지 금 선물 ETN(H),Q550062,27,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,28,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,29,969,2,57,6.25,1852524,49095,21399569,1852524,6.25,3773.35,8.66,8.66,1879932293,9.07,9.07,1879932293 +에스씨엠생명과학,298060,30,1344,2,177,15.17,4620864,129610,20467248,4620864,15.17,3565.21,22.58,22.58,6547927443,23.80,23.80,6547927443 diff --git a/top30/20250314/top30-vir-20250314-142001.csv b/top30/20250314/top30-vir-20250314-142001.csv new file mode 100644 index 000000000000..8cf11a087c43 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1252,3,750000,1252,1.36,9999.99,0.17,0.17,12525315,0.17,0.17,12525315 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16990,2,2780,19.56,173352,847,32841902,173352,19.56,9999.99,0.53,0.53,2944966045,0.53,0.53,2944966045 +하나30호스팩,469880,6,1992,5,-8,-0.40,27667,147,7305000,27667,-0.40,9999.99,0.38,0.38,55094039,0.38,0.38,55094039 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16223,141,7510000,16223,-0.10,9999.99,0.22,0.22,32345091,0.22,0.22,32345091 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,5670,2,180,3.28,2351947,32177,8666361,2351947,3.28,7309.40,27.14,27.14,15215307295,30.96,30.96,15215307295 +KODEX 차이나2차전지MSCI(합성),419430,15,7210,2,165,2.34,1066466,14770,4300000,1066466,2.34,7220.49,24.80,24.80,7652152397,24.68,24.68,7652152397 +DAISHIN343 K200,434960,16,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,17,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,18,6350,2,330,5.48,1006210,14963,8433231,1006210,5.48,6724.65,11.93,11.93,6981722800,13.04,13.04,6981722800 +KIWOOM 통안채1년,122260,19,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +이베스트스팩6호,478110,20,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,21,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +필에너지,378340,22,18810,2,3610,23.75,8787831,161015,21285882,8787831,23.75,5457.77,41.28,41.28,161767953570,40.40,40.40,161767953570 +메리츠 미국채10년 ETN,Q610074,23,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +푸드나무,290720,24,2730,2,440,19.21,1261574,25039,23115424,1261574,19.21,5038.44,5.46,5.46,3166813516,5.02,5.02,3166813516 +HANARO CD금리액티브(합성),471290,25,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +KODEX MSCI EM선물(H),291890,27,8425,2,70,0.84,1062,26,500000,1062,0.84,4084.62,0.21,0.21,8878065,0.21,0.21,8878065 +N2 레버리지 금 선물 ETN(H),Q550062,28,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,29,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,30,975,2,63,6.91,1857256,49095,21399569,1857256,6.91,3782.98,8.68,8.68,1884523818,9.03,9.03,1884523818 diff --git a/top30/20250314/top30-vir-20250314-143001.csv b/top30/20250314/top30-vir-20250314-143001.csv new file mode 100644 index 000000000000..2131664bbc6a --- /dev/null +++ b/top30/20250314/top30-vir-20250314-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1252,3,750000,1252,1.36,9999.99,0.17,0.17,12525315,0.17,0.17,12525315 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16990,2,2780,19.56,177378,847,32841902,177378,19.56,9999.99,0.54,0.54,3013221470,0.54,0.54,3013221470 +하나30호스팩,469880,6,1992,5,-8,-0.40,28980,147,7305000,28980,-0.40,9999.99,0.40,0.40,57709535,0.40,0.40,57709535 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16233,141,7510000,16233,-0.10,9999.99,0.22,0.22,32364981,0.22,0.22,32364981 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11043,113,960000,11043,0.00,9772.57,1.15,1.15,1184587960,1.15,1.15,1184587960 +넥센우,005725,13,3140,2,50,1.62,2706,31,3600600,2706,1.62,8729.03,0.08,0.08,8506115,0.08,0.08,8506115 +알피바이오,314140,14,5660,2,170,3.10,2356300,32177,8666361,2356300,3.10,7322.93,27.19,27.19,15239845435,31.07,31.07,15239845435 +KODEX 차이나2차전지MSCI(합성),419430,15,7210,2,165,2.34,1066499,14770,4300000,1066499,2.34,7220.71,24.80,24.80,7652390327,24.68,24.68,7652390327 +DAISHIN343 K200,434960,16,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,17,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,18,6370,2,350,5.81,1012078,14963,8433231,1012078,5.81,6763.87,12.00,12.00,7019027370,13.07,13.07,7019027370 +KIWOOM 통안채1년,122260,19,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +푸드나무,290720,20,2475,2,185,8.08,1423980,25039,23115424,1423980,8.08,5687.05,6.16,6.16,3584980934,6.27,6.27,3584980934 +이베스트스팩6호,478110,21,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +필에너지,378340,22,18880,2,3680,24.21,8923493,161015,21285882,8923493,24.21,5542.03,41.92,41.92,164323749695,40.89,40.89,164323749695 +한투 블룸버그 WTI원유 선물 ETN,Q570077,23,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,24,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,25,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +KODEX MSCI EM선물(H),291890,27,8425,2,70,0.84,1062,26,500000,1062,0.84,4084.62,0.21,0.21,8878065,0.21,0.21,8878065 +N2 레버리지 금 선물 ETN(H),Q550062,28,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 +KIWOOM 리츠이지스액티브,429870,29,7245,5,-60,-0.82,3072,81,500000,3072,-0.82,3792.59,0.61,0.61,22305385,0.62,0.62,22305385 +네오리진,094860,30,971,2,59,6.47,1858509,49095,21399569,1858509,6.47,3785.54,8.68,8.68,1885741250,9.08,9.08,1885741250 diff --git a/top30/20250314/top30-vir-20250314-144001.csv b/top30/20250314/top30-vir-20250314-144001.csv new file mode 100644 index 000000000000..e3ca50aedca8 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1252,3,750000,1252,1.36,9999.99,0.17,0.17,12525315,0.17,0.17,12525315 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8530,5,-35,-0.41,42663,148,3000000,42663,-0.41,9999.99,1.42,1.42,364324015,1.42,1.42,364324015 +쏘카,403550,5,16990,2,2780,19.56,179645,847,32841902,179645,19.56,9999.99,0.55,0.55,3051719080,0.55,0.55,3051719080 +하나30호스팩,469880,6,1992,5,-8,-0.40,30293,147,7305000,30293,-0.40,9999.99,0.41,0.41,60325031,0.41,0.41,60325031 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16233,141,7510000,16233,-0.10,9999.99,0.22,0.22,32364981,0.22,0.22,32364981 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,12,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,13,3085,5,-5,-0.16,2708,31,3600600,2708,-0.16,8735.48,0.08,0.08,8512285,0.08,0.08,8512285 +알피바이오,314140,14,5630,2,140,2.55,2362383,32177,8666361,2362383,2.55,7341.84,27.26,27.26,15274067810,31.30,31.30,15274067810 +KODEX 차이나2차전지MSCI(합성),419430,15,7200,2,155,2.20,1066812,14770,4300000,1066812,2.20,7222.83,24.81,24.81,7654644227,24.72,24.72,7654644227 +DAISHIN343 K200,434960,16,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,17,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,18,6410,2,390,6.48,1019557,14963,8433231,1019557,6.48,6813.85,12.09,12.09,7066922560,13.07,13.07,7066922560 +동양우,001525,19,4350,2,165,3.94,998,16,617731,998,3.94,6237.50,0.16,0.16,4339965,0.16,0.16,4339965 +푸드나무,290720,20,2385,2,95,4.15,1484076,25039,23115424,1484076,4.15,5927.06,6.42,6.42,3732847491,6.77,6.77,3732847491 +KIWOOM 통안채1년,122260,21,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +필에너지,378340,22,18660,2,3460,22.76,9032774,161015,21285882,9032774,22.76,5609.90,42.44,42.44,166384117020,41.89,41.89,166384117020 +이베스트스팩6호,478110,23,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,24,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,25,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,26,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +RISE 채권혼합,183700,28,61530,5,-5,-0.01,85,2,240000,85,-0.01,4250.00,0.04,0.04,5230055,0.04,0.04,5230055 +KODEX MSCI EM선물(H),291890,29,8425,2,70,0.84,1062,26,500000,1062,0.84,4084.62,0.21,0.21,8878065,0.21,0.21,8878065 +N2 레버리지 금 선물 ETN(H),Q550062,30,41775,2,1135,2.79,39,1,1000000,39,2.79,3900.00,0.00,0.00,1630240,0.00,0.00,1630240 diff --git a/top30/20250314/top30-vir-20250314-145000.csv b/top30/20250314/top30-vir-20250314-145000.csv new file mode 100644 index 000000000000..fddf89789bb9 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10025,2,80,0.80,1262,3,750000,1262,0.80,9999.99,0.17,0.17,12625565,0.17,0.17,12625565 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,5,1992,5,-8,-0.40,36203,147,7305000,36203,-0.40,9999.99,0.50,0.50,72097751,0.50,0.50,72097751 +쏘카,403550,6,16980,2,2770,19.49,181488,847,32841902,181488,19.49,9999.99,0.55,0.55,3082977910,0.55,0.55,3082977910 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16520,141,7510000,16520,-0.10,9999.99,0.22,0.22,32935781,0.22,0.22,32935781 +TIGER 한중전기차(합성),449680,11,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,13,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,14,3085,5,-5,-0.16,2708,31,3600600,2708,-0.16,8735.48,0.08,0.08,8512285,0.08,0.08,8512285 +알피바이오,314140,15,5650,2,160,2.91,2367464,32177,8666361,2367464,2.91,7357.63,27.32,27.32,15302726445,31.25,31.25,15302726445 +KODEX 차이나2차전지MSCI(합성),419430,16,7205,2,160,2.27,1066817,14770,4300000,1066817,2.27,7222.86,24.81,24.81,7654680252,24.71,24.71,7654680252 +DAISHIN343 K200,434960,17,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,18,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,19,6470,2,450,7.48,1026982,14963,8433231,1026982,7.48,6863.48,12.18,12.18,7114600090,13.04,13.04,7114600090 +푸드나무,290720,20,2360,2,70,3.06,1567979,25039,23115424,1567979,3.06,6262.15,6.78,6.78,3922909506,7.19,7.19,3922909506 +동양우,001525,21,4350,2,165,3.94,998,16,617731,998,3.94,6237.50,0.16,0.16,4339965,0.16,0.16,4339965 +KIWOOM 통안채1년,122260,22,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +필에너지,378340,23,18760,2,3560,23.42,9156643,161015,21285882,9156643,23.42,5686.83,43.02,43.02,168703333320,42.25,42.25,168703333320 +이베스트스팩6호,478110,24,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,25,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,26,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,27,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +RISE 채권혼합,183700,29,61530,5,-5,-0.01,85,2,240000,85,-0.01,4250.00,0.04,0.04,5230055,0.04,0.04,5230055 +KODEX MSCI EM선물(H),291890,30,8425,2,70,0.84,1062,26,500000,1062,0.84,4084.62,0.21,0.21,8878065,0.21,0.21,8878065 diff --git a/top30/20250314/top30-vir-20250314-150001.csv b/top30/20250314/top30-vir-20250314-150001.csv new file mode 100644 index 000000000000..42f2648a1487 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10080,2,135,1.36,1495,3,750000,1495,1.36,9999.99,0.20,0.20,14970855,0.20,0.20,14970855 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,5,1991,5,-9,-0.45,37583,147,7305000,37583,-0.45,9999.99,0.51,0.51,74845683,0.51,0.51,74845683 +쏘카,403550,6,16970,2,2760,19.42,182841,847,32841902,182841,19.42,9999.99,0.56,0.56,3105914200,0.56,0.56,3105914200 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,10,1989,5,-2,-0.10,16520,141,7510000,16520,-0.10,9999.99,0.22,0.22,32935781,0.22,0.22,32935781 +동양우,001525,11,4695,2,510,12.19,1719,16,617731,1719,12.19,9999.99,0.28,0.28,7725060,0.27,0.27,7725060 +TIGER 한중전기차(합성),449680,12,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,13,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,14,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,15,3085,5,-5,-0.16,2709,31,3600600,2709,-0.16,8738.71,0.08,0.08,8515370,0.08,0.08,8515370 +알피바이오,314140,16,5680,2,190,3.46,2371422,32177,8666361,2371422,3.46,7369.93,27.36,27.36,15325178460,31.13,31.13,15325178460 +KODEX 차이나2차전지MSCI(합성),419430,17,7215,2,170,2.41,1066944,14770,4300000,1066944,2.41,7223.72,24.81,24.81,7655598957,24.68,24.68,7655598957 +DAISHIN343 K200,434960,18,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,19,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,20,6390,2,370,6.15,1035724,14963,8433231,1035724,6.15,6921.90,12.28,12.28,7170701320,13.31,13.31,7170701320 +푸드나무,290720,21,2400,2,110,4.80,1672942,25039,23115424,1672942,4.80,6681.35,7.24,7.24,4169544981,7.52,7.52,4169544981 +필에너지,378340,22,18630,2,3430,22.57,9345757,161015,21285882,9345757,22.57,5804.28,43.91,43.91,172247047475,43.44,43.44,172247047475 +KIWOOM 통안채1년,122260,23,103500,2,10,0.01,4235,73,400000,4235,0.01,5801.37,1.06,1.06,438313000,1.06,1.06,438313000 +이베스트스팩6호,478110,24,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,25,10800,5,-110,-1.01,3706,67,1000000,3706,-1.01,5531.34,0.37,0.37,40024805,0.37,0.37,40024805 +메리츠 미국채10년 ETN,Q610074,26,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,27,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 +KODEX 기후변화솔루션,404260,29,9830,2,10,0.10,16113,370,900000,16113,0.10,4354.86,1.79,1.79,158391180,1.79,1.79,158391180 +RISE 채권혼합,183700,30,61530,5,-5,-0.01,85,2,240000,85,-0.01,4250.00,0.04,0.04,5230055,0.04,0.04,5230055 diff --git a/top30/20250314/top30-vir-20250314-151001.csv b/top30/20250314/top30-vir-20250314-151001.csv new file mode 100644 index 000000000000..26026baafb14 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9075,2,250,2.83,557395,188,3200000,557395,2.83,9999.99,17.42,17.42,5048700225,17.39,17.39,5048700225 +KIWOOM 차이나A50커넥트MSCI,441330,2,10075,2,130,1.31,1595,3,750000,1595,1.31,9999.99,0.21,0.21,15978355,0.21,0.21,15978355 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12185,2,90,0.74,334,1,1000000,334,0.74,9999.99,0.03,0.03,4069765,0.03,0.03,4069765 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,6,1992,5,-8,-0.40,39354,147,7305000,39354,-0.40,9999.99,0.54,0.54,78372215,0.54,0.54,78372215 +쏘카,403550,7,16830,2,2620,18.44,186469,847,32841902,186469,18.44,9999.99,0.57,0.57,3167264220,0.57,0.57,3167264220 +메리츠 레버리지 금 선물 ETN(H),Q610012,8,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25465,5,-40,-0.16,2011,12,200000,2011,-0.16,9999.99,1.01,1.01,50773065,1.00,1.00,50773065 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,10,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +에이치엠씨제7호스팩,477340,11,1989,5,-2,-0.10,16520,141,7510000,16520,-0.10,9999.99,0.22,0.22,32935781,0.22,0.22,32935781 +동양우,001525,12,4695,2,510,12.19,1719,16,617731,1719,12.19,9999.99,0.28,0.28,7725060,0.27,0.27,7725060 +TIGER 한중전기차(합성),449680,13,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,19180,5,-25,-0.13,100,1,1000000,100,-0.13,9999.99,0.01,0.01,1918000,0.01,0.01,1918000 +KIWOOM 단기채권ESG액티브,419890,15,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,16,3085,5,-5,-0.16,2709,31,3600600,2709,-0.16,8738.71,0.08,0.08,8515370,0.08,0.08,8515370 +알피바이오,314140,17,5670,2,180,3.28,2375030,32177,8666361,2375030,3.28,7381.14,27.41,27.41,15345624120,31.23,31.23,15345624120 +KODEX 차이나2차전지MSCI(합성),419430,18,7215,2,170,2.41,1067718,14770,4300000,1067718,2.41,7228.96,24.83,24.83,7661181682,24.69,24.69,7661181682 +DAISHIN343 K200,434960,19,34725,2,195,0.56,1003,14,950000,1003,0.56,7164.29,0.11,0.11,34828965,0.11,0.11,34828965 +KODEX 국채선물10년인버스,176950,20,53575,2,140,0.26,210,3,120000,210,0.26,7000.00,0.18,0.18,11254410,0.18,0.18,11254410 +RF머트리얼즈,327260,21,6390,2,370,6.15,1041478,14963,8433231,1041478,6.15,6960.36,12.35,12.35,7207437140,13.37,13.37,7207437140 +푸드나무,290720,22,2350,2,60,2.62,1734313,25039,23115424,1734313,2.62,6926.45,7.50,7.50,4314909411,7.94,7.94,4314909411 +KIWOOM 통안채1년,122260,23,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +필에너지,378340,24,18510,2,3310,21.78,9508800,161015,21285882,9508800,21.78,5905.54,44.67,44.67,175284664630,44.49,44.49,175284664630 +이베스트스팩6호,478110,25,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,26,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,27,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,28,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,29,14330,2,140,0.99,3081,65,700000,3081,0.99,4740.00,0.44,0.44,44171345,0.44,0.44,44171345 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8600,5,-210,-2.38,20002,445,2000000,20002,-2.38,4494.83,1.00,1.00,171942500,1.00,1.00,171942500 diff --git a/top30/20250314/top30-vir-20250314-152001.csv b/top30/20250314/top30-vir-20250314-152001.csv new file mode 100644 index 000000000000..8774a6f1ba11 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12185,2,90,0.74,334,1,1000000,334,0.74,9999.99,0.03,0.03,4069765,0.03,0.03,4069765 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,6,1992,5,-8,-0.40,40377,147,7305000,40377,-0.40,9999.99,0.55,0.55,80410159,0.55,0.55,80410159 +쏘카,403550,7,16740,2,2530,17.80,188571,847,32841902,188571,17.80,9999.99,0.57,0.57,3202511530,0.58,0.58,3202511530 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19320,2,115,0.60,211,1,1000000,211,0.60,9999.99,0.02,0.02,4062520,0.02,0.02,4062520 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,25620,2,115,0.45,2122,12,200000,2122,0.45,9999.99,1.06,1.06,53616885,1.05,1.05,53616885 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,17418,141,7510000,17418,-0.10,9999.99,0.23,0.23,34719697,0.23,0.23,34719697 +동양우,001525,14,4695,2,510,12.19,1719,16,617731,1719,12.19,9999.99,0.28,0.28,7725060,0.27,0.27,7725060 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,17,3085,5,-5,-0.16,2709,31,3600600,2709,-0.16,8738.71,0.08,0.08,8515370,0.08,0.08,8515370 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1118,14,950000,1118,0.68,7985.71,0.12,0.12,38826940,0.12,0.12,38826940 +알피바이오,314140,19,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +KODEX 차이나2차전지MSCI(합성),419430,20,7280,2,235,3.34,1069348,14770,4300000,1069348,3.34,7240.00,24.87,24.87,7672983862,24.51,24.51,7672983862 +푸드나무,290720,21,2360,2,70,3.06,1780841,25039,23115424,1780841,3.06,7112.27,7.70,7.70,4424451871,8.11,8.11,4424451871 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6420,2,400,6.64,1053995,14963,8433231,1053995,6.64,7044.01,12.50,12.50,7287532530,13.46,13.46,7287532530 +필에너지,378340,24,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-153001.csv b/top30/20250314/top30-vir-20250314-153001.csv new file mode 100644 index 000000000000..8774a6f1ba11 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +에스케이증권제13호스팩,473950,3,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12185,2,90,0.74,334,1,1000000,334,0.74,9999.99,0.03,0.03,4069765,0.03,0.03,4069765 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,6,1992,5,-8,-0.40,40377,147,7305000,40377,-0.40,9999.99,0.55,0.55,80410159,0.55,0.55,80410159 +쏘카,403550,7,16740,2,2530,17.80,188571,847,32841902,188571,17.80,9999.99,0.57,0.57,3202511530,0.58,0.58,3202511530 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19320,2,115,0.60,211,1,1000000,211,0.60,9999.99,0.02,0.02,4062520,0.02,0.02,4062520 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,25620,2,115,0.45,2122,12,200000,2122,0.45,9999.99,1.06,1.06,53616885,1.05,1.05,53616885 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,17418,141,7510000,17418,-0.10,9999.99,0.23,0.23,34719697,0.23,0.23,34719697 +동양우,001525,14,4695,2,510,12.19,1719,16,617731,1719,12.19,9999.99,0.28,0.28,7725060,0.27,0.27,7725060 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11294,113,960000,11294,0.00,9994.69,1.18,1.18,1211515240,1.18,1.18,1211515240 +넥센우,005725,17,3085,5,-5,-0.16,2709,31,3600600,2709,-0.16,8738.71,0.08,0.08,8515370,0.08,0.08,8515370 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1118,14,950000,1118,0.68,7985.71,0.12,0.12,38826940,0.12,0.12,38826940 +알피바이오,314140,19,5700,2,210,3.83,2384391,32177,8666361,2384391,3.83,7410.23,27.51,27.51,15398744410,31.17,31.17,15398744410 +KODEX 차이나2차전지MSCI(합성),419430,20,7280,2,235,3.34,1069348,14770,4300000,1069348,3.34,7240.00,24.87,24.87,7672983862,24.51,24.51,7672983862 +푸드나무,290720,21,2360,2,70,3.06,1780841,25039,23115424,1780841,3.06,7112.27,7.70,7.70,4424451871,8.11,8.11,4424451871 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6420,2,400,6.64,1053995,14963,8433231,1053995,6.64,7044.01,12.50,12.50,7287532530,13.46,13.46,7287532530 +필에너지,378340,24,18280,2,3080,20.26,9790707,161015,21285882,9790707,20.26,6080.62,46.00,46.00,180468270830,46.38,46.38,180468270830 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2025,2,5,0.25,16258,290,5020000,16258,0.25,5606.21,0.32,0.32,32938680,0.32,0.32,32938680 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-154001.csv b/top30/20250314/top30-vir-20250314-154001.csv new file mode 100644 index 000000000000..5fcae508ca27 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190328,847,32841902,190328,17.87,9999.99,0.58,0.58,3231941280,0.59,0.59,3231941280 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2398430,32177,8666361,2398430,3.28,7453.86,27.68,27.68,15478345540,31.50,31.50,15478345540 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069686,14770,4300000,1069686,3.55,7242.29,24.88,24.88,7675449572,24.47,24.47,7675449572 +푸드나무,290720,21,2310,2,20,0.87,1788921,25039,23115424,1788921,0.87,7144.54,7.74,7.74,4443116671,8.32,8.32,4443116671 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6430,2,410,6.81,1061721,14963,8433231,1061721,6.81,7095.64,12.59,12.59,7337210710,13.53,13.53,7337210710 +필에너지,378340,24,18310,2,3110,20.46,9865102,161015,21285882,9865102,20.46,6126.82,46.35,46.35,181830443280,46.65,46.65,181830443280 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-155001.csv b/top30/20250314/top30-vir-20250314-155001.csv new file mode 100644 index 000000000000..4fde2e5a48aa --- /dev/null +++ b/top30/20250314/top30-vir-20250314-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190558,847,32841902,190558,17.87,9999.99,0.58,0.58,3235793780,0.59,0.59,3235793780 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2398594,32177,8666361,2398594,3.28,7454.37,27.68,27.68,15479275420,31.50,31.50,15479275420 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069686,14770,4300000,1069686,3.55,7242.29,24.88,24.88,7675449572,24.47,24.47,7675449572 +푸드나무,290720,21,2310,2,20,0.87,1788923,25039,23115424,1788923,0.87,7144.55,7.74,7.74,4443121291,8.32,8.32,4443121291 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6430,2,410,6.81,1061904,14963,8433231,1061904,6.81,7096.87,12.59,12.59,7338387400,13.53,13.53,7338387400 +필에너지,378340,24,18310,2,3110,20.46,9869704,161015,21285882,9869704,20.46,6129.68,46.37,46.37,181914705900,46.68,46.68,181914705900 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-160001.csv b/top30/20250314/top30-vir-20250314-160001.csv new file mode 100644 index 000000000000..c364e049a464 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190579,847,32841902,190579,17.87,9999.99,0.58,0.58,3236145530,0.59,0.59,3236145530 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1788930,25039,23115424,1788930,0.87,7144.57,7.74,7.74,4443137461,8.32,8.32,4443137461 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6430,2,410,6.81,1062034,14963,8433231,1062034,6.81,7097.73,12.59,12.59,7339223300,13.53,13.53,7339223300 +필에너지,378340,24,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-161001.csv b/top30/20250314/top30-vir-20250314-161001.csv new file mode 100644 index 000000000000..c364e049a464 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190579,847,32841902,190579,17.87,9999.99,0.58,0.58,3236145530,0.59,0.59,3236145530 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2398599,32177,8666361,2398599,3.28,7454.39,27.68,27.68,15479303770,31.50,31.50,15479303770 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1788930,25039,23115424,1788930,0.87,7144.57,7.74,7.74,4443137461,8.32,8.32,4443137461 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6430,2,410,6.81,1062034,14963,8433231,1062034,6.81,7097.73,12.59,12.59,7339223300,13.53,13.53,7339223300 +필에너지,378340,24,18310,2,3110,20.46,9870358,161015,21285882,9870358,20.46,6130.09,46.37,46.37,181926680640,46.68,46.68,181926680640 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-162001.csv b/top30/20250314/top30-vir-20250314-162001.csv new file mode 100644 index 000000000000..5282fd73b034 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190581,847,32841902,190581,17.87,9999.99,0.58,0.58,3236179030,0.59,0.59,3236179030 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2398815,32177,8666361,2398815,3.28,7455.06,27.68,27.68,15480528490,31.50,31.50,15480528490 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1788930,25039,23115424,1788930,0.87,7144.57,7.74,7.74,4443137461,8.32,8.32,4443137461 +KODEX 국채선물10년인버스,176950,22,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +RF머트리얼즈,327260,23,6430,2,410,6.81,1062204,14963,8433231,1062204,6.81,7098.87,12.60,12.60,7340316400,13.54,13.54,7340316400 +필에너지,378340,24,18310,2,3110,20.46,9875362,161015,21285882,9875362,20.46,6133.19,46.39,46.39,182017803480,46.70,46.70,182017803480 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-163001.csv b/top30/20250314/top30-vir-20250314-163001.csv new file mode 100644 index 000000000000..73006a4ed870 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14454,41,4420000,14454,0.25,9999.99,0.33,0.33,29018895,0.33,0.33,29018895 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190701,847,32841902,190701,17.87,9999.99,0.58,0.58,3238189030,0.59,0.59,3238189030 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,12,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,13,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +동양우,001525,14,4660,2,475,11.35,1923,16,617731,1923,11.35,9999.99,0.31,0.31,8675700,0.30,0.30,8675700 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2399111,32177,8666361,2399111,3.28,7455.98,27.68,27.68,15482206810,31.51,31.51,15482206810 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1789273,25039,23115424,1789273,0.87,7145.94,7.74,7.74,4443928076,8.32,8.32,4443928076 +RF머트리얼즈,327260,22,6430,2,410,6.81,1063261,14963,8433231,1063261,6.81,7105.94,12.61,12.61,7347017780,13.55,13.55,7347017780 +KODEX 국채선물10년인버스,176950,23,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +필에너지,378340,24,18310,2,3110,20.46,9883519,161015,21285882,9883519,20.46,6138.26,46.43,46.43,182166342450,46.74,46.74,182166342450 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-164001.csv b/top30/20250314/top30-vir-20250314-164001.csv new file mode 100644 index 000000000000..0c5ace1760c7 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14455,41,4420000,14455,0.25,9999.99,0.33,0.33,29020905,0.33,0.33,29020905 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,190718,847,32841902,190718,17.87,9999.99,0.58,0.58,3238473780,0.59,0.59,3238473780 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +동양우,001525,11,4660,2,475,11.35,2514,16,617731,2514,11.35,9999.99,0.41,0.41,11154945,0.39,0.39,11154945 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,13,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,14,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2399627,32177,8666361,2399627,3.28,7457.58,27.69,27.69,15485086090,31.51,31.51,15485086090 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1789273,25039,23115424,1789273,0.87,7145.94,7.74,7.74,4443928076,8.32,8.32,4443928076 +RF머트리얼즈,327260,22,6430,2,410,6.81,1063905,14963,8433231,1063905,6.81,7110.24,12.62,12.62,7351100740,13.56,13.56,7351100740 +KODEX 국채선물10년인버스,176950,23,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +필에너지,378340,24,18310,2,3110,20.46,9888510,161015,21285882,9888510,20.46,6141.36,46.46,46.46,182257228560,46.76,46.76,182257228560 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225 diff --git a/top30/20250314/top30-vir-20250314-165001.csv b/top30/20250314/top30-vir-20250314-165001.csv new file mode 100644 index 000000000000..8acab7c26623 --- /dev/null +++ b/top30/20250314/top30-vir-20250314-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 반도체밸류체인액티브,474590,1,9110,2,285,3.23,557405,188,3200000,557405,3.23,9999.99,17.42,17.42,5048791325,17.32,17.32,5048791325 +KIWOOM 차이나A50커넥트MSCI,441330,2,10045,2,100,1.01,1842,3,750000,1842,1.01,9999.99,0.25,0.25,18460970,0.25,0.25,18460970 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,3,19290,2,85,0.44,555,1,1000000,555,0.44,9999.99,0.06,0.06,10698280,0.06,0.06,10698280 +에스케이증권제13호스팩,473950,4,2020,2,5,0.25,14455,41,4420000,14455,0.25,9999.99,0.33,0.33,29020905,0.33,0.33,29020905 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,2,105,0.87,336,1,1000000,336,0.87,9999.99,0.03,0.03,4094165,0.03,0.03,4094165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,8525,5,-40,-0.47,42664,148,3000000,42664,-0.47,9999.99,1.42,1.42,364332540,1.42,1.42,364332540 +하나30호스팩,469880,7,1998,5,-2,-0.10,40776,147,7305000,40776,-0.10,9999.99,0.56,0.56,81207361,0.56,0.56,81207361 +쏘카,403550,8,16750,2,2540,17.87,191264,847,32841902,191264,17.87,9999.99,0.58,0.58,3247619280,0.59,0.59,3247619280 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,25555,2,50,0.20,2344,12,200000,2344,0.20,9999.99,1.17,1.17,59290095,1.16,1.16,59290095 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,41650,2,1165,2.88,188,1,1000000,188,2.88,9999.99,0.02,0.02,7833681,0.02,0.02,7833681 +동양우,001525,11,4660,2,475,11.35,2514,16,617731,2514,11.35,9999.99,0.41,0.41,11154945,0.39,0.39,11154945 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,9250,2,75,0.82,307,2,1000000,307,0.82,9999.99,0.03,0.03,2822890,0.03,0.03,2822890 +메리츠 미국채30년 ETN,Q610077,13,11080,2,5,0.05,153,1,1000000,153,0.05,9999.99,0.02,0.02,1695250,0.02,0.02,1695250 +에이치엠씨제7호스팩,477340,14,1989,5,-2,-0.10,18216,141,7510000,18216,-0.10,9999.99,0.24,0.24,36306919,0.24,0.24,36306919 +TIGER 한중전기차(합성),449680,15,8740,5,-50,-0.57,101,1,850000,101,-0.57,9999.99,0.01,0.01,882705,0.01,0.01,882705 +KIWOOM 단기채권ESG액티브,419890,16,107280,2,5,0.00,11295,113,960000,11295,0.00,9995.58,1.18,1.18,1211622520,1.18,1.18,1211622520 +넥센우,005725,17,3075,5,-15,-0.49,2712,31,3600600,2712,-0.49,8748.39,0.08,0.08,8524595,0.08,0.08,8524595 +DAISHIN343 K200,434960,18,34765,2,235,0.68,1119,14,950000,1119,0.68,7992.86,0.12,0.12,38861705,0.12,0.12,38861705 +알피바이오,314140,19,5670,2,180,3.28,2400916,32177,8666361,2400916,3.28,7461.59,27.70,27.70,15492278710,31.53,31.53,15492278710 +KODEX 차이나2차전지MSCI(합성),419430,20,7295,2,250,3.55,1069687,14770,4300000,1069687,3.55,7242.29,24.88,24.88,7675456867,24.47,24.47,7675456867 +푸드나무,290720,21,2310,2,20,0.87,1789273,25039,23115424,1789273,0.87,7145.94,7.74,7.74,4443928076,8.32,8.32,4443928076 +RF머트리얼즈,327260,22,6430,2,410,6.81,1064010,14963,8433231,1064010,6.81,7110.94,12.62,12.62,7351766440,13.56,13.56,7351766440 +KODEX 국채선물10년인버스,176950,23,53630,2,195,0.36,213,3,120000,213,0.36,7100.00,0.18,0.18,11415300,0.18,0.18,11415300 +필에너지,378340,24,18310,2,3110,20.46,9891929,161015,21285882,9891929,20.46,6143.48,46.47,46.47,182319830450,46.78,46.78,182319830450 +KIWOOM 통안채1년,122260,25,103500,2,10,0.01,4317,73,400000,4317,0.01,5913.70,1.08,1.08,446800000,1.08,1.08,446800000 +이베스트스팩6호,478110,26,2020,3,0,0.00,16268,290,5020000,16268,0.00,5609.65,0.32,0.32,32958880,0.33,0.33,32958880 +한투 블룸버그 WTI원유 선물 ETN,Q570077,27,10785,5,-125,-1.15,3708,67,1000000,3708,-1.15,5534.33,0.37,0.37,40046375,0.37,0.37,40046375 +메리츠 미국채10년 ETN,Q610074,28,11265,2,35,0.31,2616,51,1000000,2616,0.31,5129.41,0.26,0.26,29468985,0.26,0.26,29468985 +HANARO CD금리액티브(합성),471290,29,104580,2,5,0.00,2047,41,115000,2047,0.00,4992.68,1.78,1.78,214090225,1.78,1.78,214090225 +KODEX MSCI모멘텀,275280,30,14335,2,145,1.02,3241,65,700000,3241,1.02,4986.15,0.46,0.46,46464225,0.46,0.46,46464225